漢磊 (3707)-元大-桃園券商分點個股進出

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－元大-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園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	2.1	69.41	1.1	68.03	67.10	1	5,076	0.02%
2024/04/30	4	70.83	8	70.61	70.10	-4	5,010	-0.08%
2024/04/29	2	69.20	0	0.00	70.10	2	4,960	0.04%
2024/04/26	6	70.13	4.1	69.16	69.10	1.9	4,925	0.04%
2024/04/25	4	69.43	6	70.55	70.60	-2	4,867	-0.04%
2024/04/24	3	69.40	3	68.40	67.80	0	4,766	0.00%
2024/04/23	3	68.73	3	68.10	68.50	0	4,740	0.00%
2024/04/22	8	69.53	3	67.53	67.00	5	4,706	0.11%
2024/04/19	7.1	68.54	2.6	67.97	67.10	4.5	4,625	0.10%
2024/04/18	22.9	75.86	24	74.65	72.00	-1.1	4,470	-0.02%
2024/04/17	0	0.00	3.1	73.80	73.80	-3.1	3,962	-0.08%
2024/04/16	4.2	67.31	8	66.98	67.10	-3.8	3,925	-0.10%
2024/04/15	1	70.70	0	0.00	70.50	1	3,825	0.03%
2024/04/12	10.1	72.10	12	72.52	71.60	-1.9	3,741	-0.05%
2024/04/11	2	72.00	9.1	71.82	70.50	-7.1	3,656	-0.19%
2024/04/10	2.1	71.64	4	70.40	71.50	-1.9	3,535	-0.05%
2024/04/09	0.1	65.90	0	0.00	65.70	0.1	3,357	0.00%
2024/04/08	5	66.82	6	67.10	67.20	-1	3,322	-0.03%
2024/04/03	8	67.68	7	68.41	68.60	1	3,261	0.03%
2024/04/02	11	66.80	16	67.22	68.20	-5	3,173	-0.16%
2024/04/01	33	67.01	38	67.45	67.70	-5	2,978	-0.17%
2024/03/29	3	61.40	2	61.40	61.90	1	2,693	0.04%
2024/03/28	7	60.99	1	59.00	60.70	6	2,625	0.23%
2024/03/27	2	57.55	1	57.40	57.40	1	2,487	0.04%
2024/03/26	1	57.20	0	0.00	57.30	1	2,487	0.04%
2024/03/25	0	0.00	4	59.13	59.00	-4	2,485	-0.16%
2024/03/22	12	59.98	7	59.03	59.30	5	2,479	0.20%
2024/03/21	0	0.00	2	57.50	57.20	-2	2,439	-0.08%
2024/03/20	2.1	57.51	2	57.00	57.00	0.1	2,517	0.00%
2024/03/19	8	59.04	4	58.90	58.60	4	2,508	0.16%
2024/03/18	1.1	58.11	1	59.60	58.10	0.1	2,491	0.00%
2024/03/15	2	61.50	0.5	59.80	59.50	1.5	2,472	0.06%
2024/03/14	3	61.20	16	60.49	61.20	-13	2,445	-0.53%
2024/03/13	14	62.91	2	61.70	61.70	12	2,402	0.50%
2024/03/12	9.1	62.60	6	61.95	61.80	3.1	2,320	0.13%
2024/03/11	29.6	65.53	22	65.09	64.20	7.6	2,207	0.34%
2024/03/08	13	57.88	5	60.92	61.00	8	1,567	0.51%
2024/03/07	4.1	56.34	7	55.71	55.50	-3	1,432	-0.21%
2024/03/06	3.4	57.48	40.2	56.21	56.10	-36.9	1,416	-2.60%
2024/03/05	6	58.08	0	0.00	58.00	6	1,411	0.43%
2024/03/04	2.1	59.59	1	59.60	59.70	1.1	1,384	0.08%
2024/03/01	1.1	59.70	0.1	60.40	59.50	1	1,371	0.07%
2024/02/29	1.1	60.10	0	0.00	60.30	1.1	1,363	0.08%
2024/02/27	7.1	62.22	1	61.50	61.50	6.1	1,350	0.45%
2024/02/26	0	0.00	2	62.50	62.60	-2	1,326	-0.15%
2024/02/23	4	61.20	2	60.95	60.70	2	1,268	0.16%
2024/02/22	3	61.70	3	61.23	61.10	0	1,299	0.00%
2024/02/20	0	0.00	2	62.70	62.00	-2	1,316	-0.15%
2024/02/19	1.1	63.37	0	0.00	63.30	1.1	1,316	0.08%
2024/02/16	2	62.50	2	62.25	62.80	0	1,319	0.00%
2024/02/15	1	62.30	1	61.40	62.40	0	1,311	0.00%
2024/02/05	0.1	60.80	1	61.60	60.90	-1	1,300	-0.07%
2024/02/02	0.1	62.17	3	62.10	61.90	-2.9	1,279	-0.23%
2024/02/01	1	62.50	0	0.00	62.20	1	1,278	0.08%
2024/01/30	2	64.80	0	0.00	63.50	2	1,263	0.16%
2024/01/26	0	64.50	1	65.00	64.40	-1	1,271	-0.08%
2024/01/25	0.1	65.10	0	0.00	64.30	0.1	1,283	0.01%
2024/01/24	0.1	66.00	0	0.00	65.80	0.1	1,301	0.01%
2024/01/22	1	65.50	5	64.92	65.50	-4	1,324	-0.30%
2024/01/19	3	63.60	0	0.00	63.80	3	1,314	0.23%
2024/01/18	1	63.10	4	63.00	62.90	-3	1,311	-0.23%
2024/01/17	6	65.80	3	64.10	64.10	3	1,304	0.23%
2024/01/16	2	65.00	0	0.00	65.40	2	1,291	0.15%
2024/01/15	3	65.87	1	65.90	65.90	2	1,287	0.16%
2024/01/12	0	0.00	1	66.90	65.80	-1	1,298	-0.08%
2024/01/11	1.3	65.92	0.1	66.10	66.60	1.2	1,300	0.09%
2024/01/10	2	66.00	0	0.00	65.50	2	1,314	0.15%
2024/01/09	0	68.00	0	0.00	67.80	0	1,287	0.00%
2024/01/08	0	69.10	0	69.20	68.50	0	1,277	0.00%
2024/01/05	3.3	69.30	0	0.00	69.10	3.3	1,275	0.26%
2024/01/04	5	69.56	0	0.00	69.40	5	1,263	0.40%
2024/01/03	0	0.00	1	70.40	70.40	-1	1,259	-0.08%
2024/01/02	3.1	72.29	2	71.40	71.40	1.1	1,245	0.08%
2023/12/28	0	0.00	10	72.68	72.70	-10	1,242	-0.80%
2023/12/27	1	73.20	1	73.00	73.00	0	1,240	0.00%
2023/12/26	9	72.59	0	0.00	72.40	9	1,246	0.72%
2023/12/25	0.1	71.70	0	0.00	71.40	0.1	1,247	0.00%
2023/12/20	2	72.70	3	73.27	72.50	-1	1,324	-0.08%
2023/12/19	5	73.00	5	72.86	72.90	0	1,374	0.00%
2023/12/18	4	73.00	2	72.35	72.30	2	1,446	0.14%
2023/12/15	14	74.06	12.1	73.82	73.60	1.9	1,504	0.12%
2023/12/14	2	71.30	2	71.50	71.50	0	1,432	0.00%
2023/12/13	2	71.25	0	0.00	71.10	2	1,428	0.14%
2023/12/12	1	71.30	0	0.00	71.20	1	1,436	0.07%
2023/12/08	0.5	71.70	0	0.00	71.10	0.5	1,449	0.03%
2023/12/07	0	72.10	0	0.00	71.10	0	1,448	0.00%
2023/12/06	2	73.10	0	0.00	72.40	2	1,441	0.14%
2023/12/05	0	73.45	0	0.00	73.00	0	1,447	0.00%
2023/12/04	1	75.36	0	0.00	73.80	1	1,454	0.07%
2023/12/01	5.1	75.19	3.1	75.89	75.10	2	1,451	0.14%
2023/11/30	3.3	75.80	3	76.50	76.40	0.3	1,432	0.02%
2023/11/29	2.1	74.00	1	74.00	73.50	1.1	1,376	0.08%
2023/11/28	0.1	72.70	0	0.00	72.50	0.1	1,368	0.01%
2023/11/24	2	74.25	2	74.05	73.60	0	1,379	0.00%
2023/11/22	0	0.00	11	73.05	73.20	-11	1,364	-0.81%
2023/11/21	12	74.26	4	73.48	73.00	8	1,370	0.58%
2023/11/20	2	72.90	3	72.93	73.50	-1	1,372	-0.07%
2023/11/16	0	0.00	1	71.30	71.00	-1	1,357	-0.07%
2023/11/14	0	0.00	1	69.70	69.70	-1	1,355	-0.07%
2023/11/13	1	68.80	0	0.00	69.00	1	1,364	0.07%
2023/11/10	2.2	69.19	0	0.00	69.20	2.2	1,372	0.16%
2023/11/08	2	71.10	2	70.60	70.40	0	1,410	0.00%
2023/11/07	1	71.50	1	71.60	71.50	0	1,424	0.00%
2023/11/06	2	71.20	2	71.80	71.70	0	1,452	0.00%
2023/11/03	2	70.70	2	70.70	70.70	0	1,458	0.00%
2023/11/02	1	70.70	1	69.90	70.00	0	1,465	0.00%
2023/10/27	0	0.00	10	70.55	70.50	-10	1,467	-0.68%
2023/10/24	1	70.00	0	70.00	70.30	1	1,512	0.06%
2023/10/20	0	0.00	3	70.17	70.90	-3	1,568	-0.19%
2023/10/19	1	69.10	0	0.00	69.00	1	1,628	0.06%
2023/10/18	1	71.40	1	69.20	69.00	0	1,651	0.00%
2023/10/16	1	71.70	1	72.20	71.40	0	1,655	0.00%
2023/10/13	1	72.40	1	73.00	73.00	0	1,712	0.00%
2023/10/06	1.1	73.90	0	0.00	73.00	1.1	1,857	0.06%
2023/10/05	0	0.00	4	73.60	73.30	-4	1,959	-0.20%
2023/10/03	0.1	73.90	1	74.20	72.80	-1	2,623	-0.04%
2023/09/28	0.1	71.90	4	71.90	72.20	-3.9	2,973	-0.13%
2023/09/27	4.1	71.54	1	71.40	71.40	3.1	2,993	0.10%
2023/09/26	9.4	72.44	0	0.00	72.10	9.4	2,996	0.31%
2023/09/25	1.1	75.69	1	76.10	75.00	0.1	2,978	0.00%
2023/09/22	0.1	74.90	0	0.00	75.60	0.1	2,981	0.00%
2023/09/21	2	77.05	1	81.00	76.20	1	2,932	0.03%
2023/09/20	5	80.32	6.3	79.21	78.60	-1.3	2,855	-0.05%
2023/09/19	1	79.60	1	80.00	80.00	0	2,814	0.00%
2023/09/15	0	0.00	1	78.70	79.00	-1	2,869	-0.03%
2023/09/14	2.5	80.06	0	0.00	79.80	2.5	2,922	0.09%
2023/09/13	0.2	79.00	1	79.40	79.50	-0.8	2,937	-0.03%
2023/09/11	1.6	77.09	0	0.00	76.60	1.6	3,187	0.05%
2023/09/08	0	0.00	1	77.60	77.30	-1	3,371	-0.03%
2023/09/07	1	80.20	1	78.90	78.90	0	3,536	0.00%
2023/09/06	2	79.40	1	80.30	80.20	1	3,622	0.03%
2023/09/05	0	0.00	2	79.65	79.60	-2	3,637	-0.05%
2023/09/04	2	78.80	1	79.20	79.20	1	3,667	0.03%
2023/09/01	0	79.40	0	0.00	78.70	0	3,729	0.00%
2023/08/29	1	77.40	1	77.90	78.30	0	4,038	0.00%
2023/08/28	0	0.00	1	76.60	76.50	-1	4,033	-0.02%
2023/08/23	1	73.50	2	74.70	75.00	-1	4,042	-0.02%
2023/08/18	0	0.00	1	75.10	75.10	-1	4,085	-0.02%
2023/08/17	1	75.60	6	75.30	75.40	-5	4,081	-0.12%
2023/08/16	2	73.60	3	73.03	74.00	-1	4,078	-0.02%
2023/08/15	2.1	73.10	0	0.00	73.20	2.1	4,084	0.05%
2023/08/14	5.5	72.88	0	0.00	72.20	5.5	4,086	0.13%
2023/08/11	1.3	75.02	0	0.00	75.00	1.3	4,059	0.03%
2023/08/10	0.3	76.40	0.1	76.60	75.80	0.2	4,061	0.00%
2023/08/09	3	78.23	4	77.48	77.50	-1	4,064	-0.02%
2023/08/08	2	78.95	0	0.00	78.00	2	4,089	0.05%
2023/08/07	8	79.46	3	79.60	79.60	5	4,103	0.12%
2023/08/04	8	77.61	3	78.43	78.30	5	4,104	0.12%
2023/08/02	1.1	79.41	9	78.41	77.70	-8	4,126	-0.19%
2023/08/01	1	79.80	1	79.70	79.70	0	4,102	0.00%
2023/07/31	3.5	79.89	0	79.90	79.30	3.5	4,107	0.09%
2023/07/28	2	81.30	1	81.00	80.80	1	4,095	0.02%
2023/07/27	2	79.55	1	79.90	79.90	1	4,088	0.02%
2023/07/26	1	80.60	0	0.00	78.80	1	4,093	0.02%
2023/07/25	4	79.40	3	80.80	80.80	1	4,105	0.02%
2023/07/24	0.1	79.65	0.1	79.60	78.30	0	4,093	0.00%
2023/07/21	1.1	82.51	1	82.20	82.20	0.1	4,065	0.00%
2023/07/20	0	0.00	12	83.46	83.90	-12	4,107	-0.29%
2023/07/19	1	84.80	1	83.70	83.10	0	4,145	0.00%
2023/07/18	1.1	84.81	4	84.30	84.00	-2.9	4,258	-0.07%
2023/07/17	0.1	87.25	0	0.00	86.80	0.1	4,285	0.00%
2023/07/14	1	87.59	3	87.03	87.70	-2	4,293	-0.05%
2023/07/13	3	87.97	8	87.51	86.60	-5	4,279	-0.12%
2023/07/12	5.1	89.86	0	0.00	88.40	5.1	4,230	0.12%
2023/07/11	9	92.86	15	93.14	90.50	-6	4,143	-0.14%
2023/07/10	23	91.09	27	91.08	90.40	-4	3,887	-0.10%
2023/07/07	2.1	87.54	1	86.70	86.70	1.1	3,557	0.03%
2023/07/06	22	88.09	15	88.33	88.00	7	3,479	0.20%
2023/07/05	1	85.20	1	83.80	83.90	0	3,244	0.00%
2023/07/04	5	84.18	2	84.20	84.20	3	3,256	0.09%
2023/07/03	1.4	83.74	0	0.00	83.10	1.4	3,271	0.04%
2023/06/30	1	84.00	1	84.10	83.80	0	3,256	0.00%
2023/06/29	1	83.30	0	0.00	83.30	1	3,262	0.03%
2023/06/28	3	83.90	2	83.00	82.90	1	3,313	0.03%
2023/06/27	0	0.00	2	83.60	83.20	-2	3,418	-0.06%
2023/06/26	4.1	85.00	2	84.70	84.50	2.1	3,399	0.06%
2023/06/21	1.1	86.81	0	0.00	86.70	1.1	3,392	0.03%
2023/06/20	9.5	87.60	3.4	87.89	88.00	6.1	3,370	0.18%
2023/06/19	1.1	85.72	4	86.58	86.10	-2.9	3,333	-0.09%
2023/06/16	1.1	87.38	101	86.50	86.10	-99.9	3,331	-3.00%	大賣/
2023/06/15	15.3	89.60	12	89.08	88.60	3.3	3,330	0.10%
2023/06/14	1.4	87.76	3	88.13	90.20	-1.6	3,207	-0.05%
2023/06/13	29.2	87.96	21	87.02	86.50	8.2	3,047	0.27%
2023/06/09	1	83.40	1	82.50	82.80	0	2,852	0.00%
2023/06/08	1	83.00	1	83.60	82.70	0	2,862	0.00%
2023/06/06	103.1	85.88	0	0.00	82.00	103.1	2,862	3.60%	大買/鉅額交易
2023/06/05	11.1	88.24	4	87.78	85.20	7.1	2,812	0.25%
2023/06/02	4.1	82.38	6	81.67	82.20	-2	2,698	-0.07%
2023/06/01	2	79.70	0	0.00	79.50	2	2,686	0.07%
2023/05/31	0.5	79.40	0	0.00	79.70	0.5	2,906	0.02%
2023/05/30	4	79.03	2	79.10	79.10	2	2,948	0.07%
2023/05/29	2	80.50	3	79.13	80.60	-1	2,940	-0.03%
2023/05/26	0	0.00	11	77.64	77.00	-11	2,935	-0.37%
2023/05/25	10.1	77.70	0	0.00	77.30	10.1	2,952	0.34%
2023/05/24	0.2	78.90	0	0.00	79.10	0.2	2,992	0.01%
2023/05/23	1	77.60	2.4	77.85	77.60	-1.4	2,997	-0.05%
2023/05/22	0	0.00	0.1	78.20	77.60	-0.1	3,004	0.00%
2023/05/17	0.1	76.80	0	0.00	76.50	0.1	3,063	0.00%
2023/05/15	0.1	75.30	0	0.00	74.50	0.1	3,081	0.00%
2023/05/09	0.1	76.68	0	0.00	76.50	0.1	3,168	0.00%
2023/05/08	0	78.70	0	0.00	78.30	0	3,218	0.00%
2023/05/05	0.2	78.10	1	78.20	77.80	-0.9	3,329	-0.03%
2023/05/04	0.1	78.59	0	0.00	78.30	0.1	3,464	0.00%
2023/05/03	0	0.00	1	79.00	78.90	-1	3,511	-0.03%
2023/05/02	6	78.75	2	79.00	79.00	4	3,566	0.11%
2023/04/28	4.1	76.94	3	77.70	77.90	1.1	3,645	0.03%
2023/04/27	2.1	76.62	2	77.00	76.30	0.1	3,616	0.00%
2023/04/26	6	76.00	1	75.70	76.70	5	3,627	0.14%
2023/04/25	0.1	78.50	0	0.00	77.00	0.1	3,610	0.00%
2023/04/24	1.1	79.70	0	0.00	80.00	1.1	3,603	0.03%
2023/04/21	9.5	80.44	46	80.75	79.10	-36.6	3,573	-1.02%
2023/04/20	0.2	85.17	5	85.10	83.50	-4.9	3,464	-0.14%
2023/04/19	9.2	86.40	0	0.00	86.50	9.2	3,429	0.27%
2023/04/18	1.1	88.53	1.6	88.93	87.60	-0.5	3,431	-0.01%
2023/04/17	0	0.00	1	87.90	88.70	-1	3,425	-0.03%
2023/04/13	0	0.00	1	90.00	88.20	-1	3,425	-0.03%
2023/04/11	2	90.15	1	90.20	90.00	1	3,405	0.03%
2023/04/10	10	90.60	2	92.40	90.50	8	3,427	0.23%
2023/04/07	5	92.30	1	92.00	92.30	4	3,421	0.12%
2023/04/06	2	91.30	0	0.00	91.30	2	3,404	0.06%
2023/03/31	1	90.80	2	90.55	90.70	-1	3,404	-0.03%
2023/03/30	3	90.67	1	90.50	90.50	2	3,449	0.06%
2023/03/29	1	92.20	0	0.00	89.80	1	3,455	0.03%
2023/03/28	5	91.84	3	90.97	91.70	2	3,436	0.06%
2023/03/23	1	90.40	1	90.90	90.20	0	3,374	0.00%
2023/03/22	1	90.70	1.1	90.66	90.70	-0.1	3,380	0.00%
2023/03/21	1	90.40	0	0.00	89.70	1	3,382	0.03%
2023/03/20	3	90.27	2	90.35	89.90	1	3,390	0.03%
2023/03/17	1	88.00	0	0.00	88.50	1	3,318	0.03%
2023/03/16	1	86.80	0	0.00	86.80	1	3,310	0.03%
2023/03/15	0	0.00	2	87.85	86.80	-2	3,365	-0.06%
2023/03/14	3	86.97	0	0.00	86.10	3	3,395	0.09%
2023/03/13	1	87.70	4	87.00	88.40	-3	3,426	-0.09%
2023/03/10	1	89.00	0	0.00	88.90	1	3,468	0.03%
2023/03/09	0	0.00	5	92.30	92.00	-5	3,536	-0.14%
2023/03/08	1	92.00	1	91.60	92.30	0	3,547	0.00%
2023/03/07	0	0.00	5	91.92	92.50	-5	3,544	-0.14%
2023/03/06	5	89.98	11	90.36	90.70	-6	3,527	-0.17%
2023/03/03	26.1	88.62	8	88.98	89.20	18.1	3,536	0.51%
2023/03/02	2	91.55	1	92.50	90.80	1	3,372	0.03%
2023/03/01	1	92.50	0	0.00	93.00	1	3,378	0.03%
2023/02/24	4	93.45	3	94.93	93.10	1	3,413	0.03%
2023/02/23	0	94.20	6	93.45	93.90	-6	3,423	-0.18%
2023/02/22	7.1	93.45	6	94.13	93.20	1.1	3,543	0.03%
2023/02/21	4	98.13	4	97.78	97.10	0	3,626	0.00%
2023/02/20	3	97.10	1	97.00	97.50	2	3,771	0.05%
2023/02/17	0	0.00	1	96.90	96.50	-1	4,007	-0.02%
2023/02/16	4.1	97.40	2	97.65	97.90	2.1	4,067	0.05%
2023/02/15	4	97.48	3	96.50	95.90	1	4,178	0.02%
2023/02/14	6	97.23	2	97.15	97.00	4	4,192	0.10%
2023/02/13	0	0.00	1	95.70	96.10	-1	4,328	-0.02%
2023/02/10	5	97.60	16	96.29	95.20	-11	4,382	-0.25%
2023/02/09	1	98.80	4	99.25	98.30	-3	4,372	-0.07%
2023/02/08	9	98.96	1	99.20	98.90	8	4,401	0.18%
2023/02/07	0	0.00	3	97.60	97.60	-3	4,395	-0.07%
2023/02/06	3	97.33	6	98.10	96.90	-3	4,427	-0.07%
2023/02/03	13	100.28	12	100.37	98.20	1	4,387	0.02%
2023/02/02	5	99.56	9	99.87	100.00	-4	4,351	-0.09%
2023/01/31	2	95.35	21	94.81	96.30	-19	4,303	-0.44%
2023/01/30	1	93.40	2	94.00	94.80	-1	4,295	-0.02%
2023/01/17	1	89.40	0.1	89.80	89.50	1	4,271	0.02%
2023/01/16	8	88.90	17	89.03	90.00	-9	4,315	-0.21%
2023/01/13	5	88.06	0	0.00	87.70	5	4,344	0.12%
2023/01/12	15.1	91.23	11	91.32	89.20	4.1	4,404	0.09%
2023/01/11	1	90.30	1	90.30	90.40	0	4,408	0.00%
2023/01/10	0	0.00	2	89.60	89.80	-2	4,472	-0.04%
2023/01/09	13	90.53	4	90.38	90.50	9	4,547	0.20%
2023/01/06	2	88.90	2	87.15	88.80	0	4,610	0.00%
2023/01/05	1	86.00	2	87.35	85.90	-1	4,723	-0.02%
2023/01/04	1	86.20	0	0.00	85.90	1	4,801	0.02%
2023/01/03	14	85.82	8	86.11	86.20	6	4,956	0.12%
2022/12/30	4	85.85	3	84.80	84.60	1	5,051	0.02%
2022/12/28	2	86.80	0	0.00	86.00	2	5,227	0.04%
2022/12/27	1	88.80	1	89.10	88.80	0	5,318	0.00%
2022/12/26	0	0.00	2	87.00	88.30	-2	5,391	-0.04%
2022/12/23	13	85.85	3	86.07	86.90	10	5,515	0.18%
2022/12/22	6	86.97	3	87.17	86.90	3	5,581	0.05%
2022/12/21	1	88.50	0	0.00	87.60	1	5,715	0.02%
2022/12/20	1	88.70	2	90.55	88.50	-1	5,847	-0.02%
2022/12/19	1	91.10	0	0.00	90.90	1	6,017	0.02%
2022/12/16	10.1	92.76	1	93.10	93.20	9.1	6,155	0.15%
2022/12/15	6	95.40	5	95.80	95.40	1	6,214	0.02%
2022/12/14	2	94.50	2	95.20	95.90	0	6,247	0.00%
2022/12/13	0	95.00	2	94.90	93.80	-2	6,275	-0.03%
2022/12/12	2	94.85	0	0.00	95.00	2	6,289	0.03%
2022/12/09	0	0.00	1	98.30	96.10	-1	6,319	-0.02%
2022/12/08	2	96.95	1	97.10	97.10	1	6,371	0.02%
2022/12/07	1	96.20	2	97.00	96.20	-1	6,462	-0.02%
2022/12/06	0	0.00	3.2	100.87	99.80	-3.2	6,454	-0.05%
2022/12/05	3	104.17	3.2	103.99	103.00	-0.2	6,541	0.00%
2022/12/02	4	102.50	4	102.25	102.50	0	6,546	0.00%
2022/12/01	6.2	101.60	8	101.75	102.00	-1.8	6,589	-0.03%
2022/11/30	0.2	98.73	2	98.80	98.10	-1.8	6,601	-0.03%
2022/11/29	0	0.00	0	98.50	98.30	0	6,693	0.00%
2022/11/28	0	0.00	0.1	97.60	97.80	-0.1	6,786	0.00%
2022/11/25	7.2	96.95	5	96.34	96.00	2.2	6,967	0.03%
2022/11/24	3	98.93	0	98.50	98.80	3	6,996	0.04%
2022/11/23	2	99.55	1	100.00	98.30	1	7,077	0.01%
2022/11/22	1.1	98.71	2	98.75	98.30	-0.9	7,184	-0.01%
2022/11/21	5	100.50	7	100.07	100.00	-2	7,322	-0.03%
2022/11/18	2	103.00	6	102.25	99.60	-4	7,455	-0.05%
2022/11/17	5.1	100.49	6	100.55	102.00	-0.9	7,553	-0.01%
2022/11/16	19.1	99.38	9	98.81	98.30	10.1	7,672	0.13%
2022/11/15	9	98.68	6	98.67	101.00	3	7,668	0.04%
2022/11/14	0	95.10	0.1	95.10	95.30	-0.1	8,013	0.00%
2022/11/11	1	97.50	0	0.00	93.60	1	8,238	0.01%
2022/11/10	0	93.20	1	94.00	93.00	-1	8,202	-0.01%
2022/11/09	4.1	94.62	7	94.61	94.30	-2.9	8,285	-0.04%
2022/11/08	2.1	92.62	3	91.54	90.40	-0.9	8,385	-0.01%
2022/11/04	0	0.00	20	89.25	91.10	-20	8,609	-0.23%
2022/11/03	2	88.20	3	89.40	89.90	-1	8,677	-0.01%
2022/11/02	12	89.36	9	89.16	89.40	3	8,945	0.03%
2022/11/01	9	87.63	8	87.49	87.70	1	8,968	0.01%
2022/10/31	0	86.60	4	86.95	87.00	-4	9,084	-0.04%
2022/10/28	2	84.05	8	84.16	83.90	-6	9,165	-0.07%
2022/10/27	12.1	82.92	14	84.42	85.90	-1.9	9,348	-0.02%
2022/10/26	6	82.65	4	82.15	81.90	2	9,542	0.02%
2022/10/25	1	82.60	1	83.30	82.50	0	9,588	0.00%
2022/10/24	5	86.50	3	86.73	85.00	2	9,723	0.02%
2022/10/21	2	86.00	0	0.00	84.00	2	9,912	0.02%
2022/10/20	7	85.50	3	86.50	86.20	4	10,050	0.04%
2022/10/19	5.1	86.83	2	87.55	85.80	3.1	10,335	0.03%
2022/10/18	10	87.81	8	88.15	87.90	2	10,432	0.02%
2022/10/17	5	84.16	2.1	85.35	86.80	3	10,554	0.03%
2022/10/14	5	87.60	4	88.18	89.10	1	10,742	0.01%
2022/10/13	6	86.63	0	0.00	83.00	6	11,153	0.05%
2022/10/12	6.1	91.26	4	91.05	90.00	2.1	11,255	0.02%
2022/10/11	0.1	90.50	4	91.15	90.80	-4	11,414	-0.03%
2022/10/07	2.1	97.85	1	98.30	97.50	1.1	11,748	0.01%
2022/10/06	3	100.83	3	100.50	101.50	0	11,787	0.00%
2022/10/05	23.1	102.67	15	99.95	99.80	8.1	11,825	0.07%
2022/10/04	1	97.60	2	97.40	101.00	-1	11,829	-0.01%
2022/10/03	4	95.90	0	0.00	94.80	4	12,009	0.03%
2022/09/30	2.1	91.00	0	89.20	95.00	2.1	12,487	0.02%
2022/09/29	1.5	92.08	8	92.79	91.10	-6.6	12,909	-0.05%
2022/09/28	8.1	93.49	6	96.48	90.70	2	13,222	0.02%
2022/09/27	5	98.52	16.1	97.60	99.60	-11.1	13,774	-0.08%
2022/09/26	17	100.03	20	100.50	98.50	-3	14,054	-0.02%
2022/09/23	6	109.50	14	108.04	107.00	-8	14,215	-0.06%
2022/09/22	12	112.13	6	110.67	114.00	6	14,252	0.04%
2022/09/21	2	111.00	0	0.00	110.00	2	14,266	0.01%
2022/09/20	2	112.50	2	111.75	113.00	0	14,345	0.00%
2022/09/19	9	109.50	10	109.50	109.50	-1	14,511	-0.01%
2022/09/16	7	110.50	5	110.40	109.50	2	14,612	0.01%
2022/09/15	2	113.25	5	113.20	111.50	-3	14,736	-0.02%
2022/09/14	7	110.50	8	110.19	114.00	-1	14,959	-0.01%
2022/09/13	9	113.28	9	111.83	111.50	0	15,080	0.00%
2022/09/12	10	113.00	17	113.18	112.50	-7	15,194	-0.05%
2022/09/08	6.1	107.02	7	107.93	110.00	-0.9	15,217	-0.01%
2022/09/07	9	105.83	2	105.00	105.00	7	15,282	0.05%
2022/09/06	9.5	107.39	9.1	109.76	107.00	0.5	15,312	0.00%
2022/09/05	19	112.08	19	110.74	110.50	0	15,354	0.00%
2022/09/02	17	112.41	16	114.38	115.00	1	15,372	0.01%
2022/09/01	19	115.34	25	113.60	113.00	-6	15,352	-0.04%
2022/08/31	10	115.60	8	115.25	115.50	2	15,307	0.01%
2022/08/30	13	116.19	19	116.53	117.00	-6	15,517	-0.04%
2022/08/29	11	112.32	10	113.55	116.00	1	15,566	0.01%
2022/08/26	13	117.46	16	116.69	115.50	-3	15,485	-0.02%
2022/08/25	21	115.98	17.2	116.41	117.00	3.8	15,471	0.02%
2022/08/24	18.2	115.21	13	113.96	113.00	5.2	15,425	0.03%
2022/08/23	18	112.28	20	113.10	115.50	-2	15,405	-0.01%
2022/08/22	12	112.79	10	112.45	111.50	2	15,309	0.01%
2022/08/19	22	113.57	20.6	113.87	113.00	1.4	15,226	0.01%
2022/08/18	13	105.96	19.2	105.35	109.00	-6.2	14,800	-0.04%
2022/08/17	10.1	103.75	7	103.29	102.50	3.1	14,631	0.02%
2022/08/16	9	105.33	7	105.21	104.50	2	14,638	0.01%
2022/08/15	7	104.79	14	104.86	105.50	-7	14,659	-0.05%
2022/08/12	8	101.06	6	101.42	101.50	2	14,467	0.01%
2022/08/11	14	101.71	22	101.57	99.60	-8	14,453	-0.06%
2022/08/10	21.1	99.35	11.3	99.42	98.50	9.8	14,537	0.07%
2022/08/09	14	101.16	12	100.33	101.00	2	14,513	0.01%
2022/08/08	10	98.10	8	98.94	99.50	2	14,328	0.01%
2022/08/05	15	96.85	16	98.19	98.80	-1	14,409	-0.01%
2022/08/04	9	92.98	11.1	93.11	95.00	-2.1	14,382	-0.01%
2022/08/03	6	94.37	9	93.10	93.20	-3	14,364	-0.02%
2022/08/02	21	97.14	17	96.69	96.20	4	14,293	0.03%
2022/08/01	4	100.75	12	101.04	100.50	-8	14,116	-0.06%
2022/07/29	13.1	101.61	21	101.83	102.50	-7.9	14,118	-0.06%
2022/07/28	18	100.15	17	99.23	98.50	1	14,034	0.01%
2022/07/27	18	98.81	33	98.55	99.50	-15	13,908	-0.11%
2022/07/26	18	100.89	22.1	98.31	97.40	-4.1	13,776	-0.03%
2022/07/25	16	100.09	12.1	100.37	100.50	3.9	13,539	0.03%
2022/07/22	18	100.19	15	99.88	99.10	3	13,580	0.02%
2022/07/21	43	100.93	18	100.64	101.50	25	13,675	0.18%
2022/07/20	28.1	98.94	28.1	99.64	99.30	0	13,520	0.00%
2022/07/19	14.2	93.00	15	93.26	94.30	-0.8	13,162	-0.01%
2022/07/18	31	94.50	19	93.82	93.00	12	13,027	0.09%
2022/07/15	56	90.99	53	92.00	93.00	3	12,806	0.02%
2022/07/14	4	88.38	4	87.93	88.00	0	12,375	0.00%
2022/07/13	4	85.33	3	85.00	83.50	1	12,311	0.01%
2022/07/12	15	84.83	15.1	83.57	82.00	-0.1	12,306	0.00%
2022/07/11	18	86.94	18	87.19	87.90	0	12,314	0.00%
2022/07/08	27.1	89.59	24	90.25	88.50	3.1	12,130	0.03%
2022/07/07	20	83.28	20	83.91	85.00	0	11,708	0.00%
2022/07/06	10.1	87.16	6	84.18	83.50	4.1	11,235	0.04%
2022/07/05	27	87.96	59	87.79	90.10	-32	10,979	-0.29%
2022/07/04	23	96.48	40	94.71	90.90	-17	10,346	-0.16%
2022/07/01	26.2	104.83	12	104.79	101.00	14.2	10,130	0.14%
2022/06/30	21	115.71	14	113.89	112.00	7	9,861	0.07%
2022/06/29	3	121.67	13.1	121.84	124.00	-10.1	9,795	-0.10%
2022/06/28	13	123.96	9	123.67	124.50	4	10,015	0.04%
2022/06/27	13.1	122.79	11	123.68	125.00	2.1	10,509	0.02%
2022/06/24	13	118.54	14	117.79	116.50	-1	10,563	-0.01%
2022/06/23	19	116.74	15	117.60	119.00	4	10,810	0.04%
2022/06/22	13.1	118.45	12	117.46	119.50	1.1	11,550	0.01%
2022/06/21	10	111.75	14	115.79	118.00	-4	11,540	-0.03%
2022/06/20	9.2	115.86	8	112.94	108.50	1.2	11,618	0.01%
2022/06/17	4	118.50	5	118.80	118.50	-1	11,816	-0.01%
2022/06/16	7.2	127.36	12	126.32	120.50	-4.9	12,158	-0.04%
2022/06/15	8	129.81	9	127.00	126.50	-1	12,606	-0.01%
2022/06/14	12	132.00	14	131.61	131.00	-2	13,160	-0.02%
2022/06/13	4	129.25	11	131.91	133.50	-7	13,413	-0.05%
2022/06/10	1	132.50	3	132.83	132.50	-2	13,626	-0.01%
2022/06/09	21	134.05	22	134.25	134.50	-1	13,963	-0.01%
2022/06/08	10	132.95	22.4	133.97	133.50	-12.4	14,265	-0.09%
2022/06/07	5	129.70	9	129.50	130.00	-4	14,193	-0.03%
2022/06/06	2	128.00	5	127.40	127.00	-3	14,134	-0.02%
2022/06/02	5	126.90	11	128.09	127.50	-6	14,263	-0.04%
2022/06/01	3	126.17	4.5	126.97	126.00	-1.5	14,291	-0.01%
2022/05/31	18	126.67	29.1	126.45	126.50	-11.1	14,344	-0.08%
2022/05/30	12.3	123.89	11.2	123.87	125.00	1.2	14,311	0.01%
2022/05/27	19	120.11	6	120.83	119.00	13	14,305	0.09%
2022/05/26	23	122.26	12	120.75	119.50	11	14,337	0.08%
2022/05/25	9	117.28	11	120.00	120.50	-2	14,351	-0.01%
2022/05/24	23	118.09	15	117.67	115.50	8	14,427	0.06%
2022/05/23	4	122.00	10	122.05	121.00	-6	14,403	-0.04%
2022/05/20	2	119.75	3.4	119.15	119.00	-1.4	14,368	-0.01%
2022/05/19	8.5	117.62	6.1	117.83	120.00	2.4	14,446	0.02%
2022/05/18	11.2	120.04	32	120.53	121.00	-20.8	14,456	-0.14%
2022/05/17	4.3	114.57	4	116.00	117.00	0.3	14,241	0.00%
2022/05/16	4	115.13	7	115.21	113.00	-3	14,299	-0.02%
2022/05/13	7	113.00	11	113.55	113.50	-4	14,329	-0.03%
2022/05/12	10	112.10	9	111.72	108.50	1	14,376	0.01%
2022/05/11	39	111.95	39	113.91	112.00	0	14,608	0.00%
2022/05/10	6	110.92	5	112.10	113.50	1	14,616	0.01%
2022/05/09	8	111.75	8.1	111.12	108.50	-0.1	14,710	0.00%
2022/05/06	13.2	108.89	21	112.71	116.00	-7.8	14,893	-0.05%
2022/05/05	26	113.42	15	113.30	113.00	11	14,931	0.07%
2022/05/04	10	110.60	15	111.27	112.00	-5	14,911	-0.03%
2022/05/03	2.1	105.29	5	106.10	108.00	-2.9	14,981	-0.02%
2022/04/29	6	105.08	5	105.80	105.00	1	15,109	0.01%
2022/04/28	27	103.02	17	103.24	102.50	10	15,062	0.07%
2022/04/27	19.1	102.13	12	104.58	106.00	7.1	14,925	0.05%
2022/04/26	6.2	109.74	8	110.31	110.00	-1.8	14,714	-0.01%
2022/04/25	18	110.11	6	109.92	110.00	12	14,715	0.08%
2022/04/22	29.2	118.81	3	115.67	115.00	26.2	14,672	0.18%
2022/04/21	1	123.00	1	123.00	123.00	0	14,735	0.00%
2022/04/20	14	121.36	14	122.11	122.50	0	14,857	0.00%
2022/04/19	5.2	123.33	7	124.00	121.00	-1.8	15,002	-0.01%
2022/04/18	9	121.78	24	120.00	119.50	-15	15,138	-0.10%
2022/04/15	22.3	128.13	4	127.13	123.00	18.3	15,233	0.12%
2022/04/14	9.1	132.32	9.2	131.85	130.50	-0.1	15,425	0.00%
2022/04/13	7	129.21	7	131.14	130.50	0	15,411	0.00%
2022/04/12	7	126.79	6	125.75	124.50	1	15,455	0.01%
2022/04/11	21.5	128.77	20	127.93	128.50	1.5	15,497	0.01%
2022/04/08	7	126.79	9.4	126.56	128.00	-2.4	15,499	-0.02%
2022/04/07	15	129.10	18	124.61	124.50	-3	15,528	-0.02%
2022/04/06	4.1	130.37	6	130.50	130.50	-1.9	15,634	-0.01%
2022/04/01	18.1	130.58	32	131.14	133.50	-14	15,910	-0.09%
2022/03/31	20.2	134.00	15	134.40	133.00	5.2	16,040	0.03%
2022/03/30	42	136.80	53.1	137.10	137.50	-11.1	15,779	-0.07%
2022/03/29	28	135.46	34	134.47	131.00	-6	15,296	-0.04%
2022/03/28	50.3	134.83	71	135.80	136.50	-20.7	15,114	-0.14%
2022/03/25	106.3	139.23	100.7	138.84	134.00	5.6	14,809	0.04%	大買/
2022/03/24	32	131.36	38.1	132.47	134.50	-6.1	14,028	-0.04%
2022/03/23	16.5	132.35	56	132.71	130.50	-39.5	13,891	-0.28%
2022/03/22	41	131.78	47	131.66	132.00	-6	13,907	-0.04%
2022/03/21	33.3	131.97	22	131.84	131.50	11.3	13,712	0.08%
2022/03/18	66	130.01	25	128.80	129.50	41	13,415	0.31%
2022/03/17	34.1	123.37	45.3	124.51	127.00	-11.2	13,097	-0.09%
2022/03/16	20	117.53	21	117.57	115.50	-1	12,561	-0.01%
2022/03/15	39.1	119.26	26	119.21	116.00	13.1	12,323	0.11%
2022/03/14	13	120.12	13.3	119.88	120.50	-0.3	12,224	0.00%
2022/03/11	33	116.64	24.1	116.77	117.50	8.9	12,051	0.07%
2022/03/10	2	116.00	23	117.07	118.00	-21	11,755	-0.18%
2022/03/09	4	108.24	8	107.38	107.50	-4	11,998	-0.03%
2022/03/08	8.1	108.25	17	106.94	106.00	-9	12,521	-0.07%
2022/03/07	13	110.00	16.1	112.41	108.00	-3.1	12,436	-0.02%
2022/03/04	6.4	115.12	33	117.45	117.00	-26.7	12,518	-0.21%
2022/03/03	19	116.21	11.2	116.26	114.50	7.8	12,739	0.06%
2022/03/02	6	112.00	11	113.09	115.50	-5	12,940	-0.04%
2022/03/01	4.3	107.41	3	109.50	111.00	1.3	13,007	0.01%
2022/02/25	12	104.00	22.1	104.91	107.50	-10.1	13,312	-0.08%
2022/02/24	19	100.95	6.3	100.26	101.00	12.7	13,622	0.09%
2022/02/23	2.1	107.01	0	0.00	107.00	2.1	13,708	0.01%
2022/02/22	9.1	108.90	10	108.75	107.00	-0.9	14,312	-0.01%
2022/02/21	33	112.80	4	112.63	113.00	29	14,773	0.20%
2022/02/18	6.1	116.43	9	116.94	117.50	-2.9	15,619	-0.02%
2022/02/17	12	117.04	13	117.12	116.00	-1	16,741	-0.01%
2022/02/16	24	117.19	14	118.11	116.00	10	17,296	0.06%
2022/02/15	21.1	116.53	47	117.83	115.00	-25.9	17,696	-0.15%
2022/02/14	64	115.33	21.1	115.69	114.50	42.9	18,179	0.24%
2022/02/11	50.3	120.63	44.2	118.31	120.50	6.1	18,412	0.03%
2022/02/10	17	113.56	2	113.50	113.50	15	18,570	0.08%
2022/02/09	12.4	113.09	8	115.06	115.50	4.4	18,977	0.02%
2022/02/08	23.1	108.84	20	109.73	109.00	3.1	19,452	0.02%
2022/02/07	7	104.21	6.1	105.05	106.50	0.9	19,958	0.00%
2022/01/26	11	105.32	14	105.61	106.00	-3	20,938	-0.01%
2022/01/25	13.1	107.27	9	108.17	105.00	4	22,199	0.02%
2022/01/24	7	107.64	11.1	109.97	112.00	-4.1	23,333	-0.02%
2022/01/21	16	110.69	5.1	108.01	107.50	11	24,393	0.04%
2022/01/20	6	112.75	14	112.79	113.00	-8	24,821	-0.03%
2022/01/19	12	113.25	6	113.17	113.00	6	25,702	0.02%
2022/01/18	18.1	118.09	3	116.33	116.00	15.1	27,585	0.05%
2022/01/17	8	115.38	8.3	116.59	118.50	-0.3	27,949	0.00%
2022/01/14	6	111.33	29	112.72	115.50	-23	28,705	-0.08%
2022/01/13	23	114.07	13.1	114.81	114.50	9.9	29,333	0.03%
2022/01/12	9	117.39	11	118.68	116.50	-2	30,283	-0.01%
2022/01/11	37.2	117.83	14	120.21	117.50	23.2	31,864	0.07%
2022/01/10	7.1	121.47	7	121.86	125.50	0.1	32,869	0.00%
2022/01/07	20.7	128.76	7	126.43	123.50	13.7	33,851	0.04%
2022/01/06	14	133.21	4	133.50	134.00	10	34,726	0.03%
2022/01/05	34.1	135.62	7	135.43	135.00	27.1	35,729	0.08%
2022/01/04	9.1	141.79	0	142.50	141.00	9.1	36,751	0.02%
2022/01/03	5	146.40	15.1	146.59	144.50	-10.1	38,902	-0.03%
2021/12/30	10	145.10	14.2	144.54	143.00	-4.2	39,815	-0.01%
2021/12/29	16	147.84	19	147.84	146.00	-3	40,713	-0.01%
2021/12/28	36.2	147.04	15	145.83	145.50	21.2	41,252	0.05%
2021/12/27	9.1	139.53	32.5	142.40	144.50	-23.4	41,547	-0.06%
2021/12/24	7.3	137.81	6	137.50	136.00	1.3	41,792	0.00%
2021/12/23	30	139.83	26.1	139.16	138.00	3.9	42,607	0.01%
2021/12/22	8.5	136.88	4	138.25	136.00	4.5	43,380	0.01%
2021/12/21	5	135.20	28	135.96	136.00	-23	44,216	-0.05%
2021/12/20	42.1	133.69	10	134.25	134.50	32.1	45,849	0.07%
2021/12/17	17	138.29	10	137.60	136.50	7	47,177	0.01%
2021/12/16	20.3	143.29	41	142.83	143.00	-20.7	48,924	-0.04%
2021/12/15	7	133.87	11.2	136.38	137.00	-4.2	49,234	-0.01%
2021/12/14	25	134.66	10	134.35	133.50	15	49,407	0.03%
2021/12/13	18	134.64	8	134.75	134.00	10	49,442	0.02%
2021/12/10	14.1	138.04	8.2	138.46	137.50	6	49,568	0.01%
2021/12/09	28.5	140.80	7.1	140.65	141.50	21.4	49,819	0.04%
2021/12/08	17	143.32	12	144.54	143.00	5	50,199	0.01%
2021/12/07	21	144.55	16.1	145.09	143.00	4.9	50,938	0.01%
2021/12/06	12.2	150.21	5	151.30	149.50	7.2	51,266	0.01%
2021/12/03	19.3	156.67	20.2	156.07	155.00	-0.8	51,575	0.00%
2021/12/02	29.1	154.52	35.4	154.47	156.00	-6.3	51,503	-0.01%
2021/12/01	4	147.75	5	148.20	148.00	-1	51,169	0.00%
2021/11/30	18.2	148.97	9.1	150.44	150.00	9.1	51,467	0.02%
2021/11/29	29.2	147.98	44	147.93	148.50	-14.8	51,759	-0.03%
2021/11/26	17	145.91	13.1	144.54	148.50	4	51,975	0.01%
2021/11/25	20.1	145.48	15.6	145.48	145.50	4.5	51,787	0.01%
2021/11/24	23.1	145.94	27	146.65	145.00	-3.9	51,859	-0.01%
2021/11/23	31	152.87	18.3	151.34	147.00	12.8	51,866	0.02%
2021/11/22	18	156.39	16.1	155.81	153.00	1.9	51,979	0.00%
2021/11/19	30.1	160.25	31.3	160.92	156.00	-1.2	52,766	0.00%
2021/11/18	34.4	160.61	22	159.84	157.00	12.4	52,749	0.02%
2021/11/17	46.3	164.27	64.1	165.02	165.50	-17.8	52,962	-0.03%
2021/11/16	76	166.94	62.1	163.19	159.50	13.9	52,558	0.03%
2021/11/15	24	155.69	40	156.11	159.00	-16	51,648	-0.03%
2021/11/12	36.1	152.70	39	151.97	149.00	-2.9	51,393	-0.01%
2021/11/11	45.1	147.69	41.2	147.94	151.50	4	51,178	0.01%
2021/11/10	24	143.56	10.5	142.96	145.00	13.6	50,801	0.03%
2021/11/09	33.3	147.37	22.1	145.57	142.00	11.2	50,612	0.02%
2021/11/08	58.1	145.17	49.7	143.53	146.50	8.3	50,327	0.02%
2021/11/05	23	148.39	34	147.93	147.50	-11	50,121	-0.02%
2021/11/04	70.1	157.87	78.1	155.27	150.00	-7.9	49,748	-0.02%
2021/11/03	38.1	156.63	56	155.34	160.50	-18	49,363	-0.04%
2021/11/02	79.7	163.29	71.1	161.92	154.00	8.5	48,518	0.02%
2021/11/01	71.2	160.20	73	162.62	165.50	-1.8	47,371	0.00%
2021/10/29	32	151.08	36	151.49	152.50	-4	46,367	-0.01%
2021/10/28	35	143.87	23.3	143.04	142.50	11.7	45,320	0.03%
2021/10/27	58.3	142.43	41.1	142.41	141.50	17.2	45,025	0.04%
2021/10/26	63.1	141.51	76	143.08	140.00	-12.9	44,406	-0.03%
2021/10/25	40	134.09	43	134.71	135.00	-3	42,768	-0.01%
2021/10/22	55	131.84	60.3	133.07	135.50	-5.3	42,815	-0.01%
2021/10/21	44	136.17	42	135.75	132.50	2	42,435	0.00%
2021/10/20	45	131.88	55	133.07	135.50	-10	42,141	-0.02%
2021/10/19	101	132.82	95.1	133.86	129.50	5.9	41,482	0.01%	大買/
2021/10/18	72.5	128.87	76	128.71	132.00	-3.5	40,515	-0.01%
2021/10/15	57	123.76	85.5	125.58	128.50	-28.5	40,101	-0.07%
2021/10/14	60.6	118.85	51	118.24	117.00	9.6	39,579	0.02%
2021/10/13	78	128.25	77	125.09	122.00	1	39,274	0.00%
2021/10/12	51.3	125.99	54	126.95	128.50	-2.7	39,148	-0.01%
2021/10/08	131.5	127.10	118.6	127.37	124.00	12.9	39,173	0.03%	大買/大賣/
2021/10/07	42.3	119.60	54.5	122.00	124.50	-12.2	37,710	-0.03%
2021/10/06	38	115.78	38	115.62	113.50	0	37,871	0.00%
2021/10/05	50	109.45	46	109.42	113.50	4	37,204	0.01%
2021/10/04	37	112.73	38	107.59	106.00	-1	36,571	0.00%
2021/10/01	34	113.09	17	112.80	112.00	17	36,165	0.05%
2021/09/30	47	115.42	40	115.50	118.00	7	36,074	0.02%
2021/09/29	51.1	116.02	35.4	113.55	112.00	15.7	35,335	0.04%
2021/09/28	49.1	123.26	42	123.18	122.00	7.1	34,671	0.02%
2021/09/27	80	124.29	138	125.52	123.00	-58	33,883	-0.17%	大賣/
2021/09/24	129.2	121.21	98	120.46	119.50	31.2	32,349	0.10%	大買/
2021/09/23	51	116.96	80.6	118.81	121.00	-29.6	31,055	-0.10%
2021/09/22	18.4	105.98	25.5	109.11	110.50	-7.1	29,473	-0.02%
2021/09/17	13	106.46	23	106.37	107.50	-10	29,084	-0.03%
2021/09/16	13	102.00	8	101.75	101.50	5	28,932	0.02%
2021/09/15	23.6	102.78	13	101.19	100.50	10.6	28,857	0.04%
2021/09/14	40	107.50	36	107.51	106.00	4	28,654	0.01%
2021/09/13	62	108.48	52	106.81	106.50	10	28,806	0.03%
2021/09/10	67	105.71	65	106.27	108.00	2	28,763	0.01%
2021/09/09	24	98.25	35	98.66	101.50	-11	28,549	-0.04%
2021/09/08	26.1	95.90	15	95.13	94.60	11.1	28,436	0.04%
2021/09/07	25.1	100.50	17	98.30	98.60	8.1	28,804	0.03%
2021/09/06	42	104.83	28	103.88	103.50	14	29,578	0.05%
2021/09/03	23	103.85	24	103.13	103.00	-1	29,580	0.00%
2021/09/02	42	111.17	36	107.67	106.00	6	29,540	0.02%
2021/09/01	37.3	109.15	52	111.08	114.00	-14.7	29,120	-0.05%
2021/08/31	17.6	107.24	16.2	108.25	109.00	1.5	28,646	0.01%
2021/08/30	25	106.98	22	106.20	106.00	3	28,721	0.01%
2021/08/27	30.6	106.83	25	105.24	104.50	5.6	28,782	0.02%
2021/08/26	40.1	107.92	40	108.04	111.50	0.1	29,032	0.00%
2021/08/25	44.7	110.57	56	110.79	106.50	-11.3	28,704	-0.04%
2021/08/24	60.4	105.47	44	105.91	105.00	16.4	27,801	0.06%
2021/08/23	31.3	100.71	22	102.55	104.00	9.3	27,303	0.03%
2021/08/20	25.1	91.81	29	92.48	94.60	-3.9	26,844	-0.01%
2021/08/19	2	90.70	7	88.69	86.00	-5	26,642	-0.02%
2021/08/18	28	84.49	29	85.03	89.80	-1	26,569	0.00%
2021/08/17	25	86.88	15	84.33	84.50	10	26,688	0.04%
2021/08/16	8	90.99	8	91.44	92.00	0	26,509	0.00%
2021/08/13	14	92.31	10	92.42	90.30	4	26,453	0.02%
2021/08/12	7	95.34	8	95.75	95.60	-1	26,366	0.00%
2021/08/11	12	92.75	7.1	93.36	93.30	4.9	26,380	0.02%
2021/08/10	29	95.37	25	95.62	96.50	4	26,198	0.02%
2021/08/09	14	98.92	13	99.42	95.40	1	26,051	0.00%
2021/08/06	7	107.14	4.2	106.98	106.00	2.8	25,867	0.01%
2021/08/05	5	108.60	9	110.39	112.50	-4	25,914	-0.02%
2021/08/04	16.2	109.41	12	109.71	107.00	4.2	26,200	0.02%
2021/08/03	6	108.42	21	107.98	108.50	-15	26,113	-0.06%
2021/08/02	20	105.70	5	105.40	106.50	15	26,038	0.06%
2021/07/30	16	105.84	25	107.32	102.50	-9	25,949	-0.03%
2021/07/29	40.8	104.74	15	105.67	108.00	25.8	25,755	0.10%
2021/07/28	8	105.69	8	105.62	104.50	0	25,598	0.00%
2021/07/27	16	118.09	14.1	116.98	112.00	1.9	25,361	0.01%
2021/07/26	18	116.72	16.5	119.91	118.00	1.5	25,132	0.01%
2021/07/23	21	116.33	37.4	116.83	114.00	-16.4	24,749	-0.07%
2021/07/22	45	120.83	43	121.67	121.50	2	24,472	0.01%
2021/07/21	21.2	111.89	41	112.40	117.00	-19.8	23,826	-0.08%
2021/07/20	28.2	112.25	40	107.66	106.50	-11.8	23,256	-0.05%
2021/07/19	40.1	115.39	36	115.07	112.50	4.1	22,976	0.02%
2021/07/16	39.1	108.91	30	109.28	111.00	9.1	22,765	0.04%
2021/07/15	69.1	99.15	200	98.24	107.00	-130.9	22,479	-0.58%	大賣/鉅額交易
2021/07/14	16	97.10	34.1	98.20	99.60	-18.1	21,925	-0.08%
2021/07/13	28.1	95.49	27	96.96	90.60	1.1	21,341	0.01%
2021/07/12	2	88.65	7	90.89	92.70	-5	20,269	-0.02%
2021/07/09	3	85.33	9	84.67	84.30	-6	20,067	-0.03%
2021/07/08	7	84.87	10	84.22	83.70	-3	20,187	-0.01%
2021/07/07	11	83.38	10.5	84.05	84.30	0.5	20,213	0.00%
2021/07/06	7	80.04	2	80.40	79.70	5	20,418	0.02%
2021/07/05	15	80.50	21	80.70	80.60	-6	20,953	-0.03%
2021/07/02	1	77.32	1	79.20	79.20	0	21,542	0.00%
2021/07/01	9	76.86	3	75.90	76.10	6	22,398	0.03%
2021/06/30	4	78.20	2	78.45	78.30	2	23,111	0.01%
2021/06/29	7	78.31	9	79.86	77.70	-2	23,415	-0.01%
2021/06/28	11	83.49	5.6	82.81	81.50	5.4	23,399	0.02%
2021/06/25	11	86.09	14	85.56	85.00	-3	24,037	-0.01%
2021/06/24	14	84.11	16	84.19	83.10	-2	24,507	-0.01%
2021/06/23	21	82.12	8	83.05	82.90	13	24,570	0.05%
2021/06/22	34	85.07	29	84.61	81.00	5	24,919	0.02%
2021/06/21	37	87.62	31	86.34	85.20	6	25,138	0.02%
2021/06/18	47	84.91	52	85.44	87.50	-5	25,777	-0.02%
2021/06/17	34	80.19	28	79.91	81.10	6	25,476	0.02%
2021/06/16	41	80.03	27	81.24	78.40	14	25,378	0.06%
2021/06/15	41.1	75.45	40.6	76.41	79.90	0.5	24,755	0.00%
2021/06/11	8	72.61	9	72.31	72.70	-1	23,827	0.00%
2021/06/10	11	71.65	12	72.03	70.10	-1	23,921	0.00%
2021/06/09	8	70.09	5	70.48	70.40	3	23,846	0.01%
2021/06/08	29	69.69	31	70.19	69.40	-2	23,948	-0.01%
2021/06/07	8	70.55	7	70.06	70.80	1	23,914	0.00%
2021/06/04	17	70.71	24	70.93	68.50	-7	23,699	-0.03%
2021/06/03	11	71.99	5	72.32	72.70	6	23,504	0.03%
2021/06/02	9	69.46	10.1	69.53	68.80	-1.1	22,927	0.00%
2021/06/01	6	68.22	5.1	68.24	69.00	0.9	22,715	0.00%
2021/05/31	10	67.45	12.3	67.64	67.30	-2.3	22,613	-0.01%
2021/05/28	27	68.19	47.9	68.24	67.70	-20.9	22,504	-0.09%
2021/05/27	9	65.63	17	65.51	66.60	-8	22,262	-0.04%
2021/05/26	12	63.84	5	63.42	63.60	7	22,025	0.03%
2021/05/25	31	62.76	28	63.76	63.30	3	21,986	0.01%
2021/05/24	0	0.00	4	57.03	59.90	-4	21,802	-0.02%
2021/05/21	17.3	56.82	2	55.90	56.00	15.3	22,535	0.07%
2021/05/20	1	55.10	3	55.43	55.60	-2	22,687	-0.01%
2021/05/19	7.6	55.55	7	55.51	54.90	0.6	22,627	0.00%
2021/05/18	6.2	52.05	3	52.53	54.00	3.2	22,512	0.01%
2021/05/17	3	49.23	1	50.00	49.15	2	22,514	0.01%
2021/05/14	7	53.90	65	53.20	51.80	-58	22,385	-0.26%
2021/05/13	21	55.08	20	55.13	54.80	1	22,250	0.00%
2021/05/12	34	55.01	19	54.19	56.00	15	22,119	0.07%
2021/05/11	2	54.60	21	54.47	53.60	-19	21,817	-0.09%
2021/05/10	25	59.66	10	60.46	58.80	15	21,807	0.07%
2021/05/07	4	60.18	2	60.80	61.90	2	21,825	0.01%
2021/05/06	14.2	58.56	17	58.45	58.50	-2.8	21,845	-0.01%
2021/05/05	16	58.76	10	60.64	58.00	6	21,940	0.03%
2021/05/04	11	59.25	8	59.20	60.80	3	21,922	0.01%
2021/05/03	2.1	62.90	25	61.70	61.60	-22.9	21,814	-0.10%
2021/04/29	12	66.42	0	0.00	65.10	12	21,797	0.06%
2021/04/28	58	67.04	1	68.00	67.30	57	22,200	0.26%
2021/04/27	28	67.18	17	66.62	66.20	11	22,450	0.05%
2021/04/26	6	68.92	16	69.09	68.20	-10	22,748	-0.04%
2021/04/23	44	67.09	50	67.49	68.70	-6	23,292	-0.03%
2021/04/22	23.6	71.75	26.1	70.75	67.10	-2.5	23,909	-0.01%
2021/04/21	31.1	76.58	32	76.36	74.50	-0.9	24,734	0.00%
2021/04/20	26	73.13	23	74.21	74.90	3	24,436	0.01%
2021/04/19	15	70.19	24	69.35	70.70	-9	24,647	-0.04%
2021/04/16	11	70.05	11	69.41	68.60	0	24,760	0.00%
2021/04/15	5	68.96	0	0.00	68.80	5	24,734	0.02%
2021/04/14	13	67.31	11.1	68.34	68.70	1.9	24,716	0.01%
2021/04/13	19	70.19	20.2	69.85	68.00	-1.2	24,676	0.00%
2021/04/12	28	71.63	58	71.13	68.00	-30	24,583	-0.12%
2021/04/09	49.5	75.55	51.1	75.94	75.00	-1.6	24,329	-0.01%
2021/04/08	35.1	71.82	58.2	71.95	74.50	-23.1	23,755	-0.10%
2021/04/07	100	68.65	63.2	68.42	69.00	36.8	23,064	0.16%
2021/04/06	51	63.28	39.1	63.87	65.80	12	22,461	0.05%
2021/04/01	25.1	60.97	19.3	61.32	59.90	5.8	21,918	0.03%
2021/03/31	11	60.49	16	60.34	59.50	-5	21,803	-0.02%
2021/03/30	58	60.99	49	61.16	60.90	9	21,724	0.04%
2021/03/29	65	58.06	61	58.00	59.50	4	21,067	0.02%
2021/03/26	25	55.29	30.6	55.19	55.80	-5.6	20,571	-0.03%
2021/03/25	43	55.71	41	55.40	55.40	2	20,466	0.01%
2021/03/24	36	54.63	65	55.45	55.00	-29	20,076	-0.14%
2021/03/23	70	56.66	77	54.04	52.00	-7	19,449	-0.04%
2021/03/22	24	53.94	43	55.35	56.70	-19	18,413	-0.10%
2021/03/19	61.1	52.12	68	52.41	51.60	-7	18,192	-0.04%
2021/03/18	13	52.06	12	51.95	51.80	1	18,173	0.01%
2021/03/17	14	51.69	10	51.67	50.80	4	18,553	0.02%
2021/03/16	37	51.49	48	51.47	50.40	-11	19,764	-0.06%
2021/03/15	14.1	50.54	208	50.44	49.95	-193.9	20,109	-0.96%	大賣/鉅額交易
2021/03/12	6	47.94	21.1	48.45	48.90	-15.1	20,161	-0.07%
2021/03/11	5.2	45.97	11	46.56	46.90	-5.8	20,259	-0.03%
2021/03/10	5.2	45.38	0	0.00	44.70	5.2	20,376	0.03%
2021/03/09	2	44.95	2	44.13	45.00	0	21,015	0.00%
2021/03/08	36	44.97	26	46.40	44.25	10	20,995	0.05%
2021/03/05	24	46.19	25	46.19	45.95	-1	21,053	0.00%
2021/03/04	2.2	46.92	10	47.16	46.80	-7.9	21,449	-0.04%
2021/03/03	2	47.90	0	0.00	47.90	2	21,642	0.01%
2021/03/02	3	47.97	1	47.70	47.30	2	21,725	0.01%
2021/02/26	12	47.44	5	47.90	47.60	7	22,034	0.03%
2021/02/25	158	49.10	1	49.40	48.60	157	22,532	0.70%	大買/鉅額交易
2021/02/24	57	50.38	21	49.53	49.40	36	22,516	0.16%
2021/02/23	97	52.09	202	52.86	51.80	-105	22,425	-0.47%	大賣/鉅額交易
2021/02/22	3	48.93	13	48.78	50.80	-10	21,548	-0.05%
2021/02/19	4	46.10	2	46.20	46.20	2	21,195	0.01%
2021/02/18	5	46.11	6	46.20	46.60	-1	21,117	0.00%
2021/02/17	157	46.48	17	46.40	46.25	140	21,022	0.67%	大買/鉅額交易
2021/02/05	2	46.20	2	45.65	45.65	0	20,861	0.00%
2021/02/04	15	46.73	15	46.97	46.10	0	20,786	0.00%
2021/02/03	85	47.72	87	47.44	47.25	-2	20,700	-0.01%
2021/02/02	5	47.03	2	47.50	48.00	3	20,514	0.01%
2021/02/01	4	44.25	5	45.71	45.85	-1	20,331	0.00%
2021/01/29	11	47.68	16	47.32	44.80	-5	20,125	-0.02%
2021/01/28	1	48.00	4	47.30	47.10	-3	19,980	-0.02%
2021/01/27	66	48.41	66	48.38	49.10	0	19,843	0.00%
2021/01/26	67	49.10	67	48.35	48.00	0	19,622	0.00%
2021/01/25	58	48.72	57	48.83	49.30	1	19,481	0.01%
2021/01/22	16	49.17	15	48.97	49.70	1	19,292	0.01%
2021/01/21	111	50.11	100	49.43	48.65	11	19,067	0.06%	大買/
2021/01/20	87	49.08	92	49.22	49.40	-5	18,548	-0.03%
2021/01/19	118	51.39	118	51.05	50.00	0	18,146	0.00%	大買/大賣/
2021/01/18	133	52.20	227	52.18	52.50	-94	17,692	-0.53%	大買/大賣/
2021/01/15	126	51.34	114	51.54	51.00	12	16,927	0.07%	大買/大賣/
2021/01/14	190	49.62	172.1	49.64	50.10	17.9	16,128	0.11%	大買/大賣/
2021/01/13	5	46.01	13	45.86	46.85	-8	14,645	-0.05%
2021/01/12	75	42.97	86	42.88	42.60	-11	14,261	-0.08%
2021/01/11	18	41.23	62	41.39	41.70	-44	13,388	-0.33%
2021/01/08	13	39.01	2	39.55	38.85	11	13,094	0.08%
2021/01/07	16	39.65	24	39.68	39.30	-8	13,116	-0.06%
2021/01/06	10	39.79	36	39.99	39.80	-26	13,007	-0.20%
2021/01/05	31	41.58	3	41.15	41.15	28	12,715	0.22%
2021/01/04	51	42.65	74	42.55	42.60	-23	12,539	-0.18%
2020/12/31	11	40.03	14	40.38	40.60	-3	12,196	-0.02%
2020/12/30	27	40.92	5	41.36	40.10	22	12,164	0.18%
2020/12/29	93	41.48	56	42.01	41.00	37	12,057	0.31%
2020/12/28	5	40.94	16	41.15	41.65	-11	11,676	-0.09%
2020/12/25	16	40.36	8	40.52	39.85	8	11,341	0.07%
2020/12/24	4	39.30	2	39.23	39.40	2	11,015	0.02%
2020/12/23	3	38.53	4	38.41	39.20	-1	10,851	-0.01%
2020/12/22	4	38.35	10	38.24	37.20	-6	10,783	-0.06%
2020/12/21	3	37.65	6	37.79	37.50	-3	10,875	-0.03%
2020/12/18	15	38.56	3	38.85	38.85	12	10,875	0.11%
2020/12/17	4	38.10	13	38.20	38.85	-9	10,782	-0.08%
2020/12/16	3	38.35	1	38.25	38.25	2	10,654	0.02%
2020/12/15	15	39.05	6	38.07	37.70	9	10,552	0.09%
2020/12/14	19	39.73	19	40.17	40.15	0	10,345	0.00%
2020/12/11	16	39.94	84	39.85	38.80	-68	10,064	-0.68%
2020/12/10	115	41.12	109	41.15	41.10	6	9,491	0.06%	大買/大賣/
2020/12/09	87	38.00	97	38.22	39.60	-10	8,064	-0.12%
2020/12/08	22.1	36.26	34	35.60	36.00	-12	7,328	-0.16%
2020/12/07	87	35.17	82	34.97	35.20	5	7,011	0.07%
2020/12/04	61	33.89	24	33.69	34.00	37	6,711	0.55%
2020/12/03	56.1	34.68	45	33.99	33.45	11.1	6,581	0.17%
2020/12/02	7	32.68	3	32.75	32.65	4	6,209	0.06%
2020/12/01	43	32.56	0	0.00	32.30	43	6,100	0.70%
2020/11/30	9	33.27	15	33.32	32.85	-6	5,978	-0.10%
2020/11/27	5	32.42	4	32.25	32.30	1	5,578	0.02%
2020/11/26	1	32.25	1	32.30	31.95	0	5,317	0.00%
2020/11/25	7	32.13	4	32.13	32.05	3	5,187	0.06%
2020/11/24	46	31.77	54.5	31.84	31.70	-8.5	4,817	-0.18%
2020/11/23	4	29.88	19	29.91	29.80	-15	4,219	-0.36%
2020/11/20	14	29.10	18	29.46	29.65	-4	4,054	-0.10%
2020/11/16	5	28.22	0	0.00	28.35	5	4,401	0.11%
2020/11/13	5	27.99	10	27.40	27.95	-5	4,468	-0.11%
2020/11/12	1	27.90	3	27.75	27.65	-2	4,634	-0.04%
2020/11/11	0	0.00	8	27.82	27.80	-8	4,737	-0.17%
2020/11/09	2	27.80	0	0.00	27.85	2	4,878	0.04%
2020/11/06	5	27.75	0	0.00	27.40	5	4,928	0.10%
2020/11/04	5	27.80	0	0.00	27.50	5	5,145	0.10%
2020/10/29	1	26.95	0	0.00	27.55	1	5,763	0.02%
2020/10/28	1	28.00	0	0.00	27.65	1	5,909	0.02%
2020/10/27	1	28.10	3	28.30	28.10	-2	6,067	-0.03%
2020/10/26	1	28.65	10	28.65	28.55	-9	6,239	-0.14%
2020/10/22	17	29.51	10	30.00	29.00	7	7,735	0.09%
2020/10/21	5	29.13	7	29.26	29.15	-2	8,049	-0.02%
2020/10/19	0	0.00	4	28.79	29.15	-4	9,397	-0.04%
2020/10/16	10	28.70	0	0.00	28.55	10	10,259	0.10%
2020/10/15	28	29.19	4	29.25	29.30	24	10,442	0.23%
2020/10/14	1	28.55	5	28.15	28.60	-4	10,382	-0.04%
2020/10/08	1	28.50	1	28.80	28.55	0	11,454	0.00%
2020/10/07	1	29.00	3	28.60	29.00	-2	12,293	-0.02%
2020/10/06	2	28.10	2	28.30	28.15	0	13,119	0.00%
2020/10/05	1	27.85	0	0.00	27.85	1	13,193	0.01%
2020/09/29	2	27.70	0	0.00	27.70	2	13,344	0.01%
2020/09/28	1	27.50	0	0.00	28.30	1	13,463	0.01%
2020/09/25	3	28.13	5	28.78	27.50	-2	13,617	-0.01%
2020/09/24	21	30.17	19	30.27	29.35	2	13,724	0.01%
2020/09/23	10	30.00	0	0.00	30.00	10	13,469	0.07%
2020/09/22	2	29.50	4	29.48	29.35	-2	13,378	-0.01%
2020/09/18	0	0.00	2	29.45	29.35	-2	13,345	-0.01%
2020/09/17	3	29.48	1	29.50	29.60	2	13,329	0.02%
2020/09/16	8	29.47	6	29.14	29.10	2	13,299	0.02%
2020/09/15	1	29.05	0	0.00	29.00	1	13,255	0.01%
2020/09/14	0	0.00	1	28.95	28.90	-1	13,345	-0.01%
2020/09/11	1	28.50	0	0.00	28.35	1	13,328	0.01%
2020/09/08	1	28.70	2	28.90	28.90	-1	13,385	-0.01%
2020/09/07	2	29.55	2	29.28	29.35	0	13,385	0.00%
2020/09/03	0	0.00	1	27.30	27.25	-1	13,300	-0.01%
2020/09/02	2	27.35	2	27.30	27.30	0	13,432	0.00%
2020/08/31	1	26.80	0	0.00	26.85	1	13,585	0.01%
2020/08/28	1	27.15	5	26.75	26.70	-4	14,029	-0.03%
2020/08/27	5	27.03	1	27.10	26.75	4	14,055	0.03%
2020/08/26	5	26.91	5	27.11	27.10	0	14,087	0.00%
2020/08/25	1	27.00	0	0.00	26.75	1	14,112	0.01%
2020/08/24	9	26.64	3	26.53	26.55	6	14,208	0.04%
2020/08/21	6	27.10	22	27.03	27.05	-16	14,326	-0.11%
2020/08/20	6	27.08	14	27.67	27.00	-8	14,302	-0.06%
2020/08/19	1	30.00	1	30.10	30.00	0	14,482	0.00%
2020/08/18	7	30.61	4	30.40	30.40	3	15,022	0.02%
2020/08/17	9	30.23	12	30.02	30.40	-3	15,120	-0.02%
2020/08/14	2	29.50	7	29.60	29.80	-5	15,224	-0.03%
2020/08/13	1	29.10	0	0.00	29.00	1	15,368	0.01%
2020/08/12	2	29.05	0	0.00	29.00	2	15,414	0.01%
2020/08/11	12	29.44	3	28.98	29.05	9	15,467	0.06%
2020/08/10	3	30.08	1	30.20	29.45	2	15,465	0.01%
2020/08/07	4	30.78	11	30.92	30.60	-7	15,450	-0.05%
2020/08/06	11	30.53	4	30.56	30.45	7	15,867	0.04%
2020/08/05	1	31.30	0	0.00	31.10	1	15,774	0.01%
2020/08/04	11	31.54	2	31.60	31.60	9	15,797	0.06%
2020/08/03	1	30.80	14	31.46	31.55	-13	15,611	-0.08%
2020/07/31	48	31.82	36	31.83	31.65	12	15,508	0.08%
2020/07/30	36	31.74	36	31.45	31.80	0	15,356	0.00%
2020/07/29	16	31.60	9	31.27	31.95	7	15,201	0.05%
2020/07/28	80	32.85	88	34.06	30.50	-8	14,897	-0.05%
2020/07/27	19	32.15	55	31.56	32.80	-36	13,771	-0.26%
2020/07/24	33	31.42	39	31.86	31.25	-6	13,310	-0.05%
2020/07/23	25	31.96	28	32.38	32.40	-3	12,818	-0.02%
2020/07/22	32	30.84	44	31.00	30.85	-12	11,977	-0.10%
2020/07/21	14	29.05	10	29.12	29.05	4	11,113	0.04%
2020/07/20	43	28.62	44	28.73	28.55	-1	10,922	-0.01%
2020/07/17	42	28.52	37.6	29.60	28.80	4.4	10,895	0.04%
2020/07/16	60	29.34	37	29.36	29.90	23	10,660	0.22%
2020/07/15	30.5	29.40	28	28.32	28.15	2.5	10,122	0.03%
2020/07/14	179	29.82	74	30.19	29.20	105	10,025	1.05%	大買/鉅額交易
2020/07/13	26	29.46	22	29.15	29.85	4	9,341	0.04%
2020/07/10	3	27.10	2	27.20	27.15	1	8,774	0.01%
2020/07/09	1	27.40	2	27.35	27.15	-1	8,759	-0.01%
2020/07/08	5	27.33	5	27.49	27.45	0	8,708	0.00%
2020/07/07	3	27.27	3	27.70	26.95	0	8,664	0.00%
2020/07/06	30.5	28.11	23	27.85	27.90	7.5	8,586	0.09%
2020/07/03	27.6	26.43	37	27.28	27.50	-9.5	8,474	-0.11%
2020/06/30	3	25.67	2	25.65	25.65	1	8,290	0.01%
2020/06/29	1	25.80	5	26.05	25.60	-4	8,311	-0.05%
2020/06/24	5	26.51	20	26.50	26.45	-15	8,315	-0.18%
2020/06/23	0	0.00	10	26.30	26.30	-10	8,407	-0.12%
2020/06/22	2	26.18	5	26.30	26.15	-3	8,457	-0.04%
2020/06/19	4	27.10	1	27.00	26.55	3	8,517	0.04%
2020/06/17	5	26.41	6	26.30	26.25	-1	8,502	-0.01%
2020/06/16	3	26.45	1	26.65	26.60	2	8,646	0.02%
2020/06/15	9	26.20	9	26.17	26.10	0	8,852	0.00%
2020/06/12	4	26.19	3	26.25	26.65	1	8,997	0.01%
2020/06/11	22	27.53	5	27.49	26.80	17	9,112	0.19%
2020/06/10	14	28.28	111	27.99	27.85	-97	9,212	-1.05%	大賣/
2020/06/09	5	29.09	3	29.10	28.55	2	9,325	0.02%
2020/06/08	1	28.80	3	28.82	28.80	-2	9,473	-0.02%
2020/06/05	2	28.60	3	28.68	28.50	-1	9,803	-0.01%
2020/06/04	10	29.35	12	29.43	28.65	-2	9,915	-0.02%
2020/06/03	110	28.22	53	28.29	28.30	57	9,533	0.60%	大買/
2020/06/02	25	27.94	20	28.30	27.90	5	9,514	0.05%
2020/06/01	31	28.18	3	28.10	28.00	28	9,526	0.29%
2020/05/29	12	27.97	13	28.19	27.80	-1	9,546	-0.01%
2020/05/28	21	28.28	35	28.75	28.20	-14	9,543	-0.15%
2020/05/27	3	28.52	3	28.65	28.20	0	9,648	0.00%
2020/05/26	161	29.55	10	29.49	28.25	151	9,586	1.58%	大買/鉅額交易
2020/05/25	17	28.61	82.2	29.47	29.65	-65.2	9,149	-0.71%
2020/05/22	28	27.47	10	27.48	27.15	18	8,577	0.21%
2020/05/21	1	27.00	10	27.10	27.05	-9	8,375	-0.11%
2020/05/20	14	26.63	22	26.50	26.60	-8	8,425	-0.09%
2020/05/19	7	26.27	8	25.84	25.80	-1	8,255	-0.01%
2020/05/18	21	26.01	0	0.00	25.90	21	8,212	0.26%
2020/05/15	19	25.82	40	25.80	26.20	-21	8,136	-0.26%
2020/05/14	6	26.42	10	25.83	25.55	-4	8,251	-0.05%
2020/05/13	42	26.93	23	26.93	26.70	19	8,194	0.23%
2020/05/12	1	25.75	4	25.91	25.70	-3	7,714	-0.04%
2020/05/11	3	26.03	1	26.15	26.10	2	7,665	0.03%
2020/05/08	0	0.00	5	25.35	24.85	-5	7,479	-0.07%
2020/05/07	6	25.23	1	25.15	25.10	5	7,444	0.07%
2020/05/06	2	24.63	0	0.00	24.60	2	7,393	0.03%
2020/04/30	1	25.15	21	25.05	25.10	-20	7,414	-0.27%
2020/04/29	2	24.80	0	0.00	24.75	2	7,372	0.03%
2020/04/27	2	24.65	4	24.75	24.65	-2	7,409	-0.03%
2020/04/24	4	24.50	0	0.00	24.50	4	7,376	0.05%
2020/04/23	1	24.90	1	24.80	24.65	0	7,363	0.00%
2020/04/22	20	24.50	0	0.00	24.55	20	7,331	0.27%
2020/04/21	1	25.55	0	0.00	24.85	1	7,295	0.01%
2020/04/17	1	25.70	2	25.80	25.70	-1	7,299	-0.01%
2020/04/16	6	26.49	7	26.66	26.40	-1	7,188	-0.01%
2020/04/15	4	26.24	1	26.40	26.40	3	7,028	0.04%
2020/04/13	0	0.00	2	25.05	24.90	-2	6,673	-0.03%
2020/04/10	0	0.00	3	25.25	25.00	-3	6,653	-0.05%
2020/04/09	7	25.52	3	25.23	25.20	4	6,754	0.06%
2020/04/08	6	25.60	7	25.96	25.95	-1	6,764	-0.01%
2020/04/07	6	25.33	6	25.02	25.00	0	6,686	0.00%
2020/03/31	0	0.00	5	24.73	24.25	-5	6,830	-0.07%
2020/03/30	5	24.20	1	24.35	24.70	4	6,886	0.06%
2020/03/27	4	24.78	12	24.72	24.10	-8	6,853	-0.12%
2020/03/26	9	24.12	2	24.25	24.30	7	6,756	0.10%
2020/03/25	3	24.10	0	0.00	23.70	3	6,701	0.04%
2020/03/23	2	22.15	6	22.50	22.15	-4	6,714	-0.06%
2020/03/20	2	24.00	2	23.85	23.85	0	6,729	0.00%
2020/03/19	1	24.00	121	23.66	22.50	-120	6,636	-1.81%	大賣/鉅額交易
2020/03/17	60	26.30	6	25.78	25.55	54	6,298	0.86%
2020/03/16	62	27.45	2	26.38	25.40	60	6,120	0.98%
2020/03/13	0	0.00	1	25.10	26.80	-1	5,965	-0.02%
2020/03/12	18	26.86	19	25.73	26.05	-1	5,737	-0.02%
2020/03/11	16	28.09	18	28.19	27.40	-2	5,446	-0.04%
2020/03/10	6	27.28	8	27.82	27.50	-2	5,079	-0.04%
2020/03/09	1	26.80	1	26.45	26.30	0	4,915	0.00%
2020/03/05	4	28.18	5	27.66	27.60	-1	4,858	-0.02%
2020/03/04	8	27.45	0	0.00	27.75	8	4,793	0.17%
2020/03/03	10	27.30	18	27.61	27.25	-8	4,726	-0.17%
2020/03/02	6	27.13	3	27.60	27.60	3	4,655	0.06%
2020/02/27	4	26.68	4	26.00	25.95	0	4,440	0.00%
2020/02/26	3	27.13	1	27.45	27.05	2	4,356	0.05%
2020/02/25	9	26.97	7	27.04	27.00	2	4,275	0.05%
2020/02/24	0	0.00	1	27.60	27.35	-1	4,233	-0.02%
2020/02/21	10	27.32	11	27.78	27.75	-1	4,182	-0.02%
2020/02/20	1	26.80	0	0.00	26.60	1	3,930	0.03%
2020/02/17	2	25.50	3	26.10	26.05	-1	3,836	-0.03%
2020/02/10	0	0.00	5	23.70	24.00	-5	3,879	-0.13%
2020/02/05	3	25.45	0	0.00	24.80	3	4,015	0.07%
2020/02/03	0	0.00	5	23.95	24.35	-5	4,150	-0.12%
2020/01/31	5	24.95	0	0.00	24.95	5	4,194	0.12%
2020/01/30	0	0.00	1	24.25	24.15	-1	4,397	-0.02%
2020/01/17	0	0.00	3	27.10	26.80	-3	4,868	-0.06%
2020/01/16	1	27.05	5	27.20	27.10	-4	5,072	-0.08%
2020/01/15	3	27.23	0	0.00	27.30	3	5,279	0.06%
2020/01/14	4	27.21	0	0.00	27.05	4	5,538	0.07%
2020/01/13	2	26.53	0	0.00	27.25	2	5,853	0.03%
2020/01/10	2	26.30	0	0.00	26.05	2	5,896	0.03%
2020/01/09	0	0.00	3	26.97	26.60	-3	5,912	-0.05%
2020/01/08	0	0.00	7	26.75	26.15	-7	5,949	-0.12%
2020/01/07	1	27.20	1	26.85	27.00	0	6,131	0.00%
2020/01/06	2	27.33	2	27.30	27.20	0	6,277	0.00%
2020/01/03	1	27.70	2	28.75	27.85	-1	6,359	-0.02%
2020/01/02	4	28.43	6	28.57	28.65	-2	6,279	-0.03%
2019/12/30	4	28.33	5	28.31	28.30	-1	6,298	-0.02%
2019/12/27	4	28.19	26	28.35	28.80	-22	6,322	-0.35%
2019/12/26	4	27.74	0	0.00	27.75	4	6,189	0.06%
2019/12/25	0	0.00	1	27.85	27.60	-1	6,239	-0.02%
2019/12/24	2	27.05	0	0.00	27.05	2	6,344	0.03%
2019/12/23	1	27.25	1	27.55	27.20	0	6,613	0.00%
2019/12/20	3	27.40	1	27.50	27.40	2	6,783	0.03%
2019/12/19	5	27.56	7	27.70	27.35	-2	6,885	-0.03%
2019/12/18	50	28.20	4	28.21	27.80	46	6,963	0.66%
2019/12/17	7	27.80	0	0.00	27.70	7	6,939	0.10%
2019/12/16	0	0.00	5	27.53	27.65	-5	7,250	-0.07%
2019/12/13	6	27.06	1	27.00	26.90	5	7,393	0.07%
2019/12/12	1	27.35	2	27.25	27.25	-1	7,686	-0.01%
2019/12/11	12	27.13	7	27.13	27.00	5	7,745	0.06%
2019/12/10	0	0.00	1	26.60	27.40	-1	7,820	-0.01%
2019/12/09	1	26.80	0	0.00	26.35	1	7,942	0.01%
2019/12/05	2	26.55	2	26.70	26.40	0	8,265	0.00%
2019/12/04	2	26.15	3	26.22	26.30	-1	8,824	-0.01%
2019/12/03	1	25.30	1	25.65	25.60	0	9,015	0.00%
2019/12/02	3.5	25.83	0	0.00	25.70	3.5	9,269	0.04%
2019/11/29	3	26.47	1	27.10	26.30	2	9,437	0.02%
2019/11/27	31	27.40	36	27.25	27.20	-5	10,046	-0.05%
2019/11/26	1	27.30	5	27.10	27.10	-4	10,669	-0.04%
2019/11/25	0	0.00	2	26.85	26.25	-2	10,858	-0.02%
2019/11/21	2	26.00	2	26.25	26.60	0	10,956	0.00%
2019/11/20	6	26.19	37	26.31	26.35	-31	11,020	-0.28%
2019/11/19	5	26.70	3	26.88	26.50	2	11,171	0.02%
2019/11/18	2	27.05	2	27.00	26.85	0	11,469	0.00%
2019/11/15	3	26.83	2	26.85	26.70	1	11,564	0.01%
2019/11/14	3	26.63	1	27.00	26.40	2	11,883	0.02%
2019/11/13	3	26.73	1	27.15	27.00	2	11,987	0.02%
2019/11/11	11	26.42	6	26.57	26.10	5	12,030	0.04%
2019/11/08	4	27.81	0	0.00	27.80	4	11,953	0.03%
2019/11/07	11	28.00	1	28.05	27.85	10	11,988	0.08%
2019/11/06	0	0.00	2	29.00	28.60	-2	11,956	-0.02%
2019/11/05	3	28.90	2	29.23	28.90	1	11,967	0.01%
2019/11/04	16	29.07	15	29.03	28.80	1	11,992	0.01%
2019/11/01	6	28.63	9	28.83	29.10	-3	12,021	-0.02%
2019/10/31	11	28.85	18	28.73	28.45	-7	12,027	-0.06%
2019/10/30	3	29.15	3	29.33	29.35	0	12,036	0.00%
2019/10/29	39	30.32	28	29.62	29.05	11	12,127	0.09%
2019/10/28	25	30.45	7	30.56	30.50	18	12,117	0.15%
2019/10/25	31	29.90	23	30.13	29.50	8	12,124	0.07%
2019/10/24	7	29.87	13	29.98	30.10	-6	12,211	-0.05%
2019/10/23	10	29.76	36	29.47	29.30	-26	12,519	-0.21%
2019/10/22	2	29.23	4	29.55	29.35	-2	12,728	-0.02%
2019/10/21	3	29.20	17	28.92	29.90	-14	12,456	-0.11%
2019/10/18	27	28.15	10	28.20	27.80	17	12,096	0.14%
2019/10/17	0	0.00	2	27.98	27.70	-2	11,995	-0.02%
2019/10/16	4	27.76	4	27.98	27.65	0	11,950	0.00%
2019/10/15	20	27.88	13	28.22	28.05	7	11,894	0.06%
2019/10/14	34	27.89	5	27.45	27.50	29	11,716	0.25%
2019/10/09	4	26.58	0	0.00	26.55	4	11,566	0.03%
2019/10/08	23	27.61	1	27.25	27.15	22	11,500	0.19%
2019/10/07	0	0.00	2	27.80	27.50	-2	11,646	-0.02%
2019/10/04	2	27.48	48	27.53	27.20	-46	11,606	-0.40%
2019/10/03	3	26.93	1	27.65	27.70	2	11,556	0.02%
2019/10/02	4	27.55	10	27.65	27.60	-6	11,484	-0.05%
2019/10/01	2	27.65	1	28.10	28.00	1	11,450	0.01%
2019/09/27	15	27.82	2	27.95	27.80	13	11,387	0.11%
2019/09/26	6	27.64	0	0.00	27.50	6	11,208	0.05%
2019/09/25	2	29.13	1	29.60	28.35	1	10,953	0.01%
2019/09/24	1	30.10	4	30.39	29.85	-3	10,798	-0.03%
2019/09/23	33	30.07	32	30.37	30.00	1	10,717	0.01%
2019/09/20	20	30.05	22	29.99	30.20	-2	10,628	-0.02%
2019/09/19	8	30.11	10	30.35	30.05	-2	10,540	-0.02%
2019/09/18	25	29.55	30	29.62	29.50	-5	10,244	-0.05%
2019/09/17	9	29.21	12	29.38	29.50	-3	10,125	-0.03%
2019/09/16	7	27.98	8	28.06	28.15	-1	9,888	-0.01%
2019/09/11	9	28.07	5	27.80	28.05	4	10,039	0.04%
2019/09/10	10	28.91	2	29.90	28.80	8	10,260	0.08%
2019/09/09	7	29.23	0	0.00	28.95	7	10,108	0.07%
2019/09/06	43	29.97	27	29.91	29.45	16	9,927	0.16%
2019/09/05	6	28.92	9	28.82	29.60	-3	9,312	-0.03%
2019/09/04	8	28.55	25	28.52	28.95	-17	9,063	-0.19%
2019/09/03	6	28.33	24	28.03	28.05	-18	8,788	-0.20%
2019/09/02	45	27.80	12	28.03	28.35	33	8,571	0.38%
2019/08/30	20	27.47	6	27.82	26.55	14	8,235	0.17%
2019/08/29	10	27.21	7	27.05	27.00	3	7,901	0.04%
2019/08/28	2	25.48	8.1	26.05	26.45	-6.1	7,205	-0.08%
2019/08/26	0	0.00	3	23.90	23.60	-3	6,879	-0.04%
2019/08/23	9	24.69	4	24.79	24.75	5	6,802	0.07%
2019/08/22	4	24.65	14	24.60	24.90	-10	6,713	-0.15%
2019/08/21	16	24.76	33	24.86	24.50	-17	6,537	-0.26%
2019/08/20	3	23.88	3	24.15	23.65	0	6,220	0.00%
2019/08/19	9	24.22	15	24.34	24.15	-6	6,102	-0.10%
2019/08/16	26	23.03	13	23.07	23.30	13	5,753	0.23%
2019/08/15	0	0.00	2	21.25	21.20	-2	5,617	-0.04%
2019/08/13	0	0.00	1	22.05	22.25	-1	5,500	-0.02%
2019/08/12	2	22.20	0	0.00	22.00	2	5,453	0.04%
2019/08/08	10	22.90	7	22.61	22.65	3	5,387	0.06%
2019/08/07	14	22.90	2	22.75	22.30	12	5,328	0.23%
2019/08/06	3	22.13	1	22.75	22.90	2	5,269	0.04%
2019/08/05	0	0.00	1	23.80	22.60	-1	5,168	-0.02%
2019/08/02	1	23.00	0	0.00	23.50	1	5,096	0.02%
2019/08/01	2	24.00	2	23.80	23.80	0	5,016	0.00%
2019/07/31	13	24.13	4	24.14	24.45	9	4,909	0.18%
2019/07/30	5	23.46	8	23.58	23.15	-3	4,722	-0.06%
2019/07/29	36	24.98	18	24.66	24.35	18	4,488	0.40%
2019/07/26	15	24.10	12	24.32	24.70	3	4,170	0.07%
2019/07/25	32	23.11	19	23.87	24.00	13	3,834	0.34%
2019/07/24	2	21.95	1	22.30	22.60	1	3,320	0.03%
2019/07/23	0	0.00	1	20.55	20.55	-1	2,934	-0.03%
2019/07/19	0	0.00	5	20.25	19.90	-5	2,939	-0.17%
2019/07/18	0	0.00	5	20.15	20.00	-5	2,947	-0.17%
2019/07/15	0	0.00	0.5	21.20	21.20	-0.5	2,933	-0.02%
2019/07/11	14	21.53	19	21.27	21.25	-5	2,936	-0.17%
2019/07/10	10	20.15	1	20.20	20.50	9	2,775	0.32%
2019/07/08	5	20.35	1	20.30	20.15	4	2,747	0.15%
2019/07/05	0	0.00	1	20.10	20.20	-1	2,741	-0.04%
2019/07/04	3	20.13	3	19.98	19.90	0	2,739	0.00%
2019/07/03	2	19.88	2	20.40	19.90	0	2,750	0.00%
2019/07/02	2	20.08	1.1	20.12	20.30	0.9	2,741	0.03%
2019/07/01	1	20.20	2	20.18	20.10	-1	2,730	-0.04%
2019/06/28	2	19.80	2	19.95	19.95	0	2,714	0.00%
2019/06/26	2	19.65	1	19.85	19.60	1	2,681	0.04%
2019/06/24	1	20.35	2	20.25	20.50	-1	2,582	-0.04%
2019/06/21	0	0.00	12	19.58	19.90	-12	2,483	-0.48%
2019/06/20	2	19.30	1	19.90	19.90	1	2,370	0.04%
2019/06/19	20.6	19.54	17	19.35	19.60	3.6	2,235	0.16%
2019/06/18	10	18.57	3	19.50	19.40	7	1,976	0.35%
2019/06/17	1	17.75	1	17.60	17.85	0	1,536	0.00%
2019/06/13	2	16.50	1	16.70	16.40	1	1,535	0.07%
2019/05/23	1	15.85	1	16.05	15.65	0	1,897	0.00%
2019/05/20	0	0.00	1	15.95	16.05	-1	2,153	-0.05%
2019/05/16	1	17.50	0	0.00	16.85	1	2,258	0.04%
2019/05/08	1	18.65	9	18.58	18.55	-8	2,989	-0.27%
2019/05/06	1	19.20	0	0.00	18.90	1	3,136	0.03%
2019/04/11	0	0.00	1	21.10	21.00	-1	3,246	-0.03%
2019/04/09	0	0.00	1	22.05	21.75	-1	3,241	-0.03%
2019/04/01	1	20.75	1	21.25	21.35	0	3,261	0.00%
2019/03/29	0	0.00	1	20.50	20.65	-1	3,233	-0.03%
2019/03/27	1	20.15	0	0.00	20.20	1	3,380	0.03%
2019/03/26	0	0.00	5	20.90	20.65	-5	3,402	-0.15%
2019/03/25	2	20.85	0	0.00	20.80	2	3,459	0.06%
2019/03/22	7	21.59	5	21.35	21.40	2	3,485	0.06%
2019/03/20	0	0.00	16	21.41	21.30	-16	3,649	-0.44%
2019/03/13	3	21.60	1	21.60	21.40	2	4,328	0.05%
2019/03/12	9	21.90	9	21.82	21.90	0	4,769	0.00%
2019/03/11	11	21.38	11	21.59	21.50	0	5,268	0.00%
2019/03/08	10	21.05	10	21.45	21.25	0	5,379	0.00%
2019/03/07	1	21.95	0	0.00	21.60	1	5,422	0.02%
2019/03/06	0	0.00	3	22.30	22.30	-3	5,524	-0.05%
2019/03/05	3	22.33	0	0.00	22.20	3	5,688	0.05%
2019/03/04	10	22.45	3	22.48	22.50	7	5,975	0.12%
2019/02/27	1	22.50	0	0.00	22.40	1	6,090	0.02%
2019/02/26	6	22.84	0	0.00	22.75	6	6,373	0.09%
2019/02/25	3	22.70	3	22.75	22.75	0	6,677	0.00%
2019/02/22	1	23.20	1	23.30	23.00	0	6,778	0.00%
2019/02/21	2	23.13	2	23.25	23.30	0	6,803	0.00%
2019/02/20	14	23.59	25	23.64	23.50	-11	6,788	-0.16%
2019/02/19	0	0.00	10	22.60	23.00	-10	6,648	-0.15%
2019/02/14	0	23.00	0	0.00	23.10	0	6,546	0.00%
2019/02/13	12	22.43	2	23.15	23.45	10	6,366	0.16%
2019/02/12	1	22.35	2	21.90	21.90	-1	6,143	-0.02%
2019/02/11	1	21.45	8	21.04	21.40	-7	6,069	-0.12%
2019/01/30	0	0.00	1	20.45	20.30	-1	6,027	-0.02%
2019/01/28	8	20.89	15	20.93	20.70	-7	6,058	-0.12%
2019/01/25	1	20.80	0	0.00	20.50	1	6,080	0.02%
2019/01/23	2	20.35	2	20.00	20.20	0	6,287	0.00%
2019/01/21	10	20.91	0	0.00	20.85	10	6,329	0.16%
2019/01/18	0	0.00	5	19.80	19.80	-5	6,246	-0.08%
2019/01/16	0	0.00	5	19.75	19.90	-5	6,329	-0.08%
2019/01/14	3	18.92	0	0.00	19.10	3	6,313	0.05%
2019/01/11	3	19.65	0	0.00	19.20	3	6,338	0.05%
2018/12/28	0	0.00	5	20.20	20.15	-5	6,672	-0.07%
2018/12/26	2	20.10	2	20.20	19.85	0	6,784	0.00%
2018/12/25	5	20.04	0	0.00	20.00	5	6,833	0.07%
2018/12/24	6	20.50	6	20.47	20.50	0	6,844	0.00%
2018/12/21	11	20.18	11	20.40	20.75	0	6,891	0.00%
2018/12/19	5	20.75	0	0.00	20.75	5	6,866	0.07%
2018/12/17	0	0.00	0.1	21.25	21.40	-0.1	7,063	0.00%
2018/12/13	0	0.00	33	22.05	22.10	-33	7,128	-0.46%
2018/12/12	1	23.10	4	22.79	22.85	-3	7,105	-0.04%
2018/12/11	21	22.08	20	21.76	21.75	1	7,057	0.01%
2018/12/10	8	22.73	6	22.57	22.05	2	7,070	0.03%
2018/12/07	5	22.88	5	22.71	22.60	0	7,085	0.00%
2018/12/06	37	23.01	35	23.84	22.20	2	7,191	0.03%
2018/12/05	21	24.28	16	24.07	24.00	5	7,061	0.07%
2018/12/04	1	23.75	0	0.00	24.50	1	6,721	0.01%
2018/12/03	5	22.80	11	22.62	22.50	-6	6,286	-0.10%
2018/11/30	1	21.90	7	21.90	22.00	-6	6,189	-0.10%
2018/11/29	0	0.00	3	22.42	21.90	-3	6,162	-0.05%
2018/11/28	48	22.46	7	22.34	22.25	41	6,052	0.68%
2018/11/27	13	22.33	15	22.45	22.25	-2	5,919	-0.03%
2018/11/26	11	22.06	18	21.81	21.60	-7	5,645	-0.12%
2018/11/23	25	21.87	22	22.05	21.70	3	5,570	0.05%
2018/11/22	32	20.89	17	21.14	21.15	15	5,292	0.28%
2018/11/21	1	19.30	3	20.55	20.55	-2	4,970	-0.04%
2018/11/15	0	0.00	2	18.45	18.40	-2	4,978	-0.04%
2018/11/13	0	0.00	2	17.50	18.60	-2	5,141	-0.04%
2018/11/08	3	18.60	1	18.85	18.00	2	5,248	0.04%
2018/11/07	46	18.13	43	18.76	18.60	3	5,226	0.06%
2018/11/05	0	0.00	10	18.25	18.20	-10	5,307	-0.19%
2018/11/02	5	18.20	5	18.35	18.35	0	5,323	0.00%
2018/11/01	13	17.98	10	18.20	17.70	3	5,296	0.06%
2018/10/31	24	16.92	21	17.37	17.50	3	5,205	0.06%
2018/10/30	6	15.80	6	15.95	15.95	0	5,117	0.00%
2018/10/29	7	15.87	11	16.16	16.10	-4	5,175	-0.08%
2018/10/26	18	16.09	15	15.91	15.65	3	5,221	0.06%
2018/10/25	16	16.54	30	16.50	16.15	-14	5,225	-0.27%
2018/10/19	6	18.35	6	18.48	18.60	0	5,440	0.00%
2018/10/18	4	19.43	4	19.55	19.45	0	5,478	0.00%
2018/10/17	6	19.58	8	19.98	19.45	-2	5,542	-0.04%
2018/10/16	6	19.93	6	20.03	19.50	0	5,573	0.00%
2018/10/15	5	19.11	5	19.42	19.10	0	5,654	0.00%
2018/10/12	7	17.97	7	18.17	19.30	0	5,774	0.00%
2018/10/08	8	20.29	9	20.54	20.70	-1	6,010	-0.02%
2018/10/05	1	20.00	0	0.00	20.30	1	6,078	0.02%
2018/10/03	1	23.40	0	0.00	22.30	1	6,180	0.02%
2018/10/01	11	23.57	12	23.55	23.85	-1	6,568	-0.02%
2018/09/28	1	23.90	1	23.60	23.70	0	6,784	0.00%
2018/09/27	1	24.10	1	23.55	23.30	0	6,877	0.00%
2018/09/25	7	24.21	5	23.65	23.65	2	7,080	0.03%
2018/09/21	19	23.52	21	23.83	23.95	-2	7,036	-0.03%
2018/09/20	11	23.21	11	23.38	23.15	0	6,984	0.00%
2018/09/19	16	23.90	15	23.70	23.10	1	7,126	0.01%
2018/09/18	15	23.37	16	23.49	23.00	-1	7,137	-0.01%
2018/09/17	51	23.93	48	24.05	24.20	3	7,271	0.04%
2018/09/14	4	21.65	4	21.80	23.25	0	7,240	0.00%
2018/09/13	19	21.16	19	21.30	21.15	0	7,349	0.00%
2018/09/12	22	21.81	22	20.75	20.10	0	7,544	0.00%
2018/09/11	33	22.37	32	22.38	22.10	1	7,600	0.01%
2018/09/10	11	23.54	12	23.14	22.45	-1	7,871	-0.01%
2018/09/07	0	0.00	6	24.70	24.90	-6	7,830	-0.08%
2018/09/06	10	26.55	10	26.84	26.65	0	7,859	0.00%
2018/09/05	4	27.46	4	26.95	26.80	0	8,060	0.00%
2018/09/04	3	27.27	3	27.33	27.50	0	8,353	0.00%
2018/09/03	18	27.63	8	27.74	26.85	10	8,584	0.12%
2018/08/31	3	27.75	5	28.16	28.40	-2	8,642	-0.02%
2018/08/30	22	28.90	9	28.99	28.10	13	8,737	0.15%
2018/08/29	7	28.51	3	28.23	28.45	4	8,808	0.05%
2018/08/28	2	28.18	2	28.35	28.05	0	8,965	0.00%
2018/08/27	1	27.65	0	0.00	28.55	1	9,101	0.01%
2018/08/24	3	27.13	3	27.48	27.25	0	9,575	0.00%
2018/08/23	2	27.58	8	27.56	28.00	-6	10,673	-0.06%
2018/08/22	2	27.15	2	27.25	27.15	0	11,758	0.00%
2018/08/21	19	27.51	6	27.90	27.25	13	13,147	0.10%
2018/08/20	12	28.03	12	27.84	27.40	0	13,469	0.00%
2018/08/17	3	29.32	3	29.53	28.90	0	14,306	0.00%
2018/08/16	19	27.73	9	28.18	29.25	10	14,575	0.07%
2018/08/15	6	29.91	4	30.43	28.95	2	14,843	0.01%
2018/08/14	20	30.53	20	29.82	30.75	0	14,865	0.00%
2018/08/13	5	30.12	6	30.11	29.90	-1	14,941	-0.01%
2018/08/10	1	31.60	4	31.15	31.00	-3	14,913	-0.02%
2018/08/09	24	30.70	24	30.52	30.60	0	14,955	0.00%
2018/08/08	0	0.00	1	31.00	31.00	-1	15,330	-0.01%
2018/08/07	1	31.80	9	31.93	31.45	-8	15,401	-0.05%
2018/08/01	4	33.70	2	33.68	33.20	2	15,913	0.01%
2018/07/31	1	33.45	0	0.00	33.65	1	16,055	0.01%
2018/07/27	13	35.02	8	35.02	35.00	5	16,001	0.03%
2018/07/26	1	34.60	8	35.05	35.40	-7	15,934	-0.04%
2018/07/25	5	34.13	5	33.90	33.90	0	15,759	0.00%
2018/07/24	9	34.21	5	34.59	34.10	4	15,688	0.03%
2018/07/20	24	34.55	24	34.22	33.55	0	15,562	0.00%
2018/07/19	6	33.37	6	33.52	34.15	0	15,410	0.00%
2018/07/18	7	32.93	5	32.76	32.50	2	15,296	0.01%
2018/07/17	8	34.79	5	36.08	34.05	3	15,193	0.02%
2018/07/16	4	35.88	14	35.90	35.70	-10	15,078	-0.07%
2018/07/13	2	34.80	9	35.41	34.55	-7	15,044	-0.05%
2018/07/12	8	34.54	4	34.45	34.45	4	14,942	0.03%
2018/07/11	21	34.06	14	34.24	34.55	7	14,897	0.05%
2018/07/10	17	33.96	18	33.84	34.30	-1	14,731	-0.01%
2018/07/09	7	32.74	2	32.80	32.55	5	14,561	0.03%
2018/07/06	15	31.56	16	32.08	33.80	-1	14,382	-0.01%
2018/07/05	2	31.08	2	31.35	30.75	0	14,183	0.00%
2018/07/04	8	31.86	6	32.72	30.70	2	14,034	0.01%
2018/07/03	2	34.60	5	33.55	33.20	-3	13,822	-0.02%
2018/07/02	4	34.79	3	35.17	34.20	1	13,741	0.01%
2018/06/29	15	35.19	9	35.03	35.20	6	13,686	0.04%
2018/06/28	23	35.12	30	35.86	34.50	-7	13,546	-0.05%
2018/06/27	11	37.22	7	37.34	36.50	4	13,363	0.03%
2018/06/26	21	37.06	18	37.13	36.90	3	13,272	0.02%
2018/06/25	2	38.03	1	38.50	36.80	1	13,101	0.01%
2018/06/22	3	38.70	4	39.09	38.65	-1	12,955	-0.01%
2018/06/21	4	39.81	8	39.76	41.00	-4	12,800	-0.03%
2018/06/20	3	37.45	0	0.00	37.75	3	12,560	0.02%
2018/06/19	8	41.17	10	40.55	39.80	-2	12,439	-0.02%
2018/06/15	5	40.30	15	40.00	39.90	-10	12,155	-0.08%
2018/06/14	28	39.60	6	38.72	39.60	22	12,239	0.18%
2018/06/13	12	38.90	5	39.22	39.00	7	12,350	0.06%
2018/06/12	22	42.51	1	42.50	42.45	21	12,426	0.17%
2018/06/11	25	39.87	5	40.16	41.00	20	12,131	0.16%
2018/06/08	10	36.72	27	36.50	37.30	-17	11,994	-0.14%
2018/06/07	6	36.88	5	35.85	37.00	1	11,951	0.01%
2018/06/06	2	36.20	2	36.15	35.90	0	11,989	0.00%
2018/06/05	13	34.97	3	36.07	34.60	10	12,093	0.08%
2018/06/04	32	36.48	2	37.55	37.20	30	12,044	0.25%
2018/06/01	62	38.00	81	37.80	37.00	-19	11,883	-0.16%
2018/05/31	97	39.77	118	39.87	38.20	-21	11,358	-0.18%	大賣/
2018/05/30	97	36.07	39	36.79	37.60	58	10,218	0.57%
2018/05/29	82	33.97	53	34.40	34.20	29	9,074	0.32%
2018/05/28	36	31.19	34	31.74	32.05	2	7,610	0.03%
2018/05/25	13	29.09	43	28.33	29.15	-30	7,234	-0.41%
2018/05/24	13	26.22	10	26.78	26.50	3	6,262	0.05%
2018/05/23	24	25.85	22	26.07	25.90	2	5,976	0.03%
2018/05/22	7	25.85	8	25.29	25.10	-1	5,631	-0.02%
2018/05/21	9	25.65	7	25.52	26.05	2	5,538	0.04%
2018/05/17	1	24.40	0	0.00	24.40	1	5,346	0.02%
2018/05/16	11	25.99	5	26.03	25.20	6	5,258	0.11%
2018/05/15	1	25.00	0	0.00	24.90	1	4,897	0.02%
2018/05/14	12	25.96	1	25.80	25.80	11	4,846	0.23%
2018/05/11	0	0.00	4	25.05	24.40	-4	4,517	-0.09%
2018/05/09	11	24.74	9	24.39	24.15	2	4,292	0.05%
2018/05/08	2	24.15	4	24.58	24.05	-2	4,146	-0.05%
2018/05/07	1	22.20	1	22.75	22.75	0	3,983	0.00%
2018/04/30	0	21.90	0	0.00	21.90	0	4,353	0.00%
2018/04/23	0	0.00	6	23.85	23.70	-6	5,145	-0.12%
2018/04/20	1	23.80	0	0.00	23.80	1	5,127	0.02%
2018/04/19	0	0.00	3	24.53	24.40	-3	5,110	-0.06%
2018/04/17	6	23.85	5	24.15	23.50	1	4,975	0.02%
2018/04/16	5	24.70	0	0.00	24.60	5	4,971	0.10%
2018/04/13	3	24.80	0	0.00	24.95	3	4,975	0.06%
2018/04/12	5	24.00	5	23.75	23.80	0	4,955	0.00%
2018/04/11	0	0.00	2	24.18	24.00	-2	5,092	-0.04%
2018/04/10	0	0.00	1	23.30	23.05	-1	5,090	-0.02%
2018/04/09	1	22.90	0	0.00	22.90	1	5,194	0.02%
2018/04/03	1	23.35	0	0.00	23.35	1	5,218	0.02%
2018/03/31	0	0.00	1	24.25	24.25	-1	5,222	-0.02%
2018/03/30	1	24.20	0	0.00	24.05	1	5,259	0.02%
2018/03/29	2	24.25	3	24.40	24.20	-1	5,298	-0.02%
2018/03/27	1	24.40	0	0.00	24.20	1	5,302	0.02%
2018/03/26	1	24.25	0	0.00	24.10	1	5,307	0.02%
2018/03/22	3	25.95	2	26.25	24.85	1	5,264	0.02%
2018/03/21	0	0.00	3	26.65	25.85	-3	5,189	-0.06%
2018/03/19	0	0.00	10	26.50	26.50	-10	4,988	-0.20%
2018/03/16	11	25.98	15	25.98	25.55	-4	4,795	-0.08%
2018/03/14	11	25.60	12	25.11	24.80	-1	4,605	-0.02%
2018/03/13	2	24.85	10	24.56	25.10	-8	4,568	-0.18%
2018/03/12	9	25.37	6	24.70	24.70	3	4,578	0.07%
2018/03/09	0	0.00	7	24.36	24.40	-7	4,563	-0.15%
2018/03/08	2	23.30	0.6	23.35	23.35	1.4	4,559	0.03%
2018/02/27	5	21.95	5	21.20	21.25	0	5,528	0.00%
2018/02/23	1	21.50	0	0.00	21.40	1	5,735	0.02%
2018/02/09	0	0.00	2	20.20	20.50	-2	7,411	-0.03%
2018/02/08	1	19.85	0	0.00	20.00	1	7,508	0.01%
2018/02/07	5	20.90	0	0.00	20.70	5	7,549	0.07%
2018/02/06	7	20.53	5	20.60	20.45	2	7,600	0.03%
2018/02/05	1	22.40	0	0.00	22.70	1	7,704	0.01%
2018/02/02	19	23.86	23	23.87	23.70	-4	7,809	-0.05%
2018/02/01	0	0.00	2	24.60	24.00	-2	7,942	-0.03%
2018/01/31	0	0.00	1	24.40	24.30	-1	8,037	-0.01%
2018/01/30	0	0.00	1	24.55	24.50	-1	8,190	-0.01%
2018/01/26	0	0.00	1	25.55	25.40	-1	8,546	-0.01%
2018/01/25	3	25.83	0	0.00	25.20	3	8,703	0.03%
2018/01/23	2	27.00	5	26.60	26.45	-3	8,872	-0.03%
2018/01/22	14	26.80	5	27.80	27.15	9	8,922	0.10%
2018/01/19	0	0.00	2	25.25	25.40	-2	9,219	-0.02%
2018/01/18	0	0.00	2	25.03	24.85	-2	9,485	-0.02%
2018/01/16	2	24.25	0	0.00	24.20	2	10,268	0.02%
2018/01/12	1	24.05	0	0.00	24.05	1	10,878	0.01%
2018/01/08	2	24.60	0	0.00	24.65	2	11,708	0.02%
2018/01/05	1	25.45	8	24.98	25.50	-7	11,693	-0.06%
2018/01/04	1	24.45	1	24.10	24.30	0	11,734	0.00%
2018/01/03	7	24.16	0	0.00	24.05	7	11,867	0.06%
2018/01/02	0	0.00	1	22.95	23.40	-1	11,971	-0.01%