漢磊 (3707)-臺銀證券券商分點個股進出

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
64.9
漲跌
▲0.6
漲幅
+0.93%
成交量
1,185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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/14	8	64.53	0	0.00	64.90	8	5,139	0.16%
2024/05/13	4	64.70	0	0.00	64.30	4	5,150	0.08%
2024/05/10	2	65.20	6	65.27	65.90	-4	5,146	-0.08%
2024/05/09	4.1	65.16	0	0.00	64.00	4.1	5,140	0.08%
2024/05/08	2.3	65.58	0	0.00	65.50	2.3	5,128	0.04%
2024/05/07	3	66.47	1	66.10	65.50	2	5,128	0.04%
2024/05/06	8	66.33	2	66.10	66.10	6	5,109	0.12%
2024/05/03	18	68.48	2.5	69.52	67.10	15.5	5,076	0.31%
2024/05/02	2	70.15	3	70.60	70.50	-1	5,029	-0.02%
2024/04/30	1.3	70.23	0.2	70.57	70.10	1.1	5,010	0.02%
2024/04/29	5.3	69.02	14	69.76	70.10	-8.8	4,960	-0.18%
2024/04/26	8	70.01	3	69.10	69.10	5	4,925	0.10%
2024/04/25	2	70.20	17.2	68.96	70.60	-15.2	4,867	-0.31%
2024/04/24	0	0.00	7	68.61	67.80	-7	4,766	-0.15%
2024/04/23	3	68.33	4	68.50	68.50	-1	4,740	-0.02%
2024/04/22	4.1	68.99	3	68.63	67.00	1.1	4,706	0.02%
2024/04/19	5.3	68.24	6	67.80	67.10	-0.8	4,625	-0.02%
2024/04/18	27	75.83	27.2	77.19	72.00	-0.2	4,470	0.00%
2024/04/17	0	0.00	18.2	73.69	73.80	-18.2	3,962	-0.46%
2024/04/16	12	67.52	12	67.36	67.10	0	3,925	0.00%
2024/04/15	17.1	69.98	12	71.09	70.50	5.1	3,825	0.13%
2024/04/12	37	72.82	40	71.85	71.60	-3	3,741	-0.08%
2024/04/11	15	70.94	15	72.13	70.50	0	3,656	0.00%
2024/04/10	5	70.72	36.1	69.31	71.50	-31.1	3,535	-0.88%
2024/04/09	8	65.88	1	66.20	65.70	7	3,357	0.21%
2024/04/08	30	67.16	2	67.05	67.20	28	3,322	0.84%
2024/04/03	6	67.97	3	68.27	68.60	3	3,261	0.09%
2024/04/02	18	66.10	12	67.48	68.20	6	3,173	0.19%
2024/04/01	21	66.82	28.3	66.66	67.70	-7.3	2,978	-0.25%
2024/03/29	1.1	61.45	11	61.54	61.90	-9.9	2,693	-0.37%
2024/03/28	4	61.20	18	59.98	60.70	-14	2,625	-0.53%
2024/03/27	0	0.00	3	57.40	57.40	-3	2,487	-0.12%
2024/03/26	20	57.95	0	0.00	57.30	20	2,487	0.80%
2024/03/25	1	59.60	0	0.00	59.00	1	2,485	0.04%
2024/03/22	2	59.45	32.1	60.34	59.30	-30.1	2,479	-1.21%
2024/03/21	1.1	57.31	5	57.18	57.20	-3.9	2,439	-0.16%
2024/03/20	3.1	57.61	0	57.90	57.00	3.1	2,517	0.12%
2024/03/19	3	59.07	2	59.25	58.60	1	2,508	0.04%
2024/03/18	1	58.10	0	0.00	58.10	1	2,491	0.04%
2024/03/15	12	60.12	0	0.00	59.50	12	2,472	0.49%
2024/03/14	12	60.13	12	61.03	61.20	0	2,445	0.00%
2024/03/13	1	61.80	7	62.16	61.70	-6	2,402	-0.25%
2024/03/12	12.2	62.22	12	62.23	61.80	0.2	2,320	0.01%
2024/03/11	43.7	65.11	30.1	64.85	64.20	13.6	2,207	0.62%
2024/03/08	5	59.94	19.3	60.50	61.00	-14.3	1,567	-0.92%
2024/03/07	4.2	55.58	0	0.00	55.50	4.2	1,432	0.29%
2024/03/06	6.1	56.62	9	56.24	56.10	-2.9	1,416	-0.20%
2024/03/05	6.2	58.59	0	0.00	58.00	6.2	1,411	0.44%
2024/03/04	0.1	59.57	0	0.00	59.70	0.1	1,384	0.01%
2024/03/01	1.1	59.72	3	60.00	59.50	-1.9	1,371	-0.14%
2024/02/29	2.3	60.22	0	0.00	60.30	2.3	1,363	0.17%
2024/02/27	1	60.90	0.1	62.80	61.50	0.9	1,350	0.07%
2024/02/26	2.3	59.65	183.1	60.15	62.60	-180.8	1,326	-13.63%	大賣/鉅額交易
2024/02/23	1	60.71	5	61.02	60.70	-4	1,268	-0.31%
2024/02/22	5.1	61.09	8	61.05	61.10	-2.9	1,299	-0.22%
2024/02/21	0.1	62.10	0	0.00	61.80	0.1	1,315	0.00%
2024/02/20	0	62.40	0	0.00	62.00	0	1,316	0.00%
2024/02/19	0	0.00	2	63.30	63.30	-2	1,316	-0.15%
2024/02/16	0	0.00	2	62.05	62.80	-2	1,319	-0.15%
2024/02/15	2.1	61.15	1.2	62.23	62.40	0.9	1,311	0.06%
2024/02/05	9.1	60.98	3.4	60.83	60.90	5.7	1,300	0.44%
2024/02/02	27	61.99	2	62.50	61.90	25	1,279	1.96%
2024/02/01	2.1	62.37	0	0.00	62.20	2.1	1,278	0.16%
2024/01/31	5	63.26	0	0.00	63.00	5	1,270	0.40%
2024/01/30	1	64.50	0	0.00	63.50	1	1,263	0.08%
2024/01/25	2.2	64.56	0	0.00	64.30	2.2	1,283	0.17%
2024/01/24	0	0.00	1	65.80	65.80	-1	1,301	-0.08%
2024/01/22	0.2	65.30	12	64.73	65.50	-11.9	1,324	-0.89%
2024/01/19	3.1	63.66	11.3	63.51	63.80	-8.2	1,314	-0.62%
2024/01/18	5.2	63.02	2	62.95	62.90	3.2	1,311	0.24%
2024/01/17	7.2	64.64	1	64.10	64.10	6.2	1,304	0.47%
2024/01/16	0	65.53	0.1	65.10	65.40	-0.1	1,291	0.00%
2024/01/15	20	65.90	21	65.91	65.90	-1	1,287	-0.08%
2024/01/12	0.1	66.50	0.2	66.80	65.80	-0.1	1,298	-0.01%
2024/01/11	11	66.14	2	66.70	66.60	9	1,300	0.69%
2024/01/10	2.2	66.06	1.1	66.22	65.50	1.1	1,314	0.08%
2024/01/09	8	68.19	1.4	68.11	67.80	6.6	1,287	0.51%
2024/01/08	7	68.56	0	0.00	68.50	7	1,277	0.55%
2024/01/04	3	69.60	0	0.00	69.40	3	1,263	0.24%
2024/01/03	2.1	70.45	0	0.00	70.40	2.1	1,259	0.16%
2024/01/02	1	71.41	2	71.20	71.40	-1	1,245	-0.08%
2023/12/28	1	73.00	1	72.80	72.70	0	1,242	0.00%
2023/12/27	2	72.95	3	72.83	73.00	-1	1,240	-0.08%
2023/12/26	0.2	72.40	0	0.00	72.40	0.2	1,246	0.01%
2023/12/22	2	71.80	0	0.00	71.80	2	1,268	0.16%
2023/12/21	1	71.90	1	72.20	71.80	0	1,315	0.00%
2023/12/20	0	72.80	0	0.00	72.50	0	1,324	0.00%
2023/12/19	10	72.30	10	73.50	72.90	0	1,374	0.00%
2023/12/18	0	72.53	1	72.30	72.30	-1	1,446	-0.07%
2023/12/15	4.1	74.75	7.2	73.87	73.60	-3.1	1,504	-0.20%
2023/12/14	0	0.00	2	71.50	71.50	-2	1,432	-0.14%
2023/12/13	4	71.15	0	0.00	71.10	4	1,428	0.28%
2023/12/12	5.2	71.21	1	71.20	71.20	4.2	1,436	0.29%
2023/12/08	2	71.15	0	0.00	71.10	2	1,449	0.14%
2023/12/07	1	71.91	0	0.00	71.10	1	1,448	0.07%
2023/12/06	0.1	72.80	0	0.00	72.40	0.1	1,441	0.01%
2023/12/05	0	73.54	1	73.00	73.00	-1	1,447	-0.07%
2023/12/04	0	75.00	2	74.80	73.80	-2	1,454	-0.14%
2023/11/30	0.2	74.50	1.1	76.12	76.40	-0.9	1,432	-0.06%
2023/11/29	0	0.00	0.5	74.10	73.50	-0.5	1,376	-0.04%
2023/11/28	0	0.00	0	72.90	72.50	0	1,368	0.00%
2023/11/27	1	72.10	4	72.55	72.00	-3	1,368	-0.22%
2023/11/24	1	74.60	0	0.00	73.60	1	1,379	0.07%
2023/11/22	0	0.00	3.2	73.12	73.20	-3.2	1,364	-0.23%
2023/11/21	2	74.29	0	74.20	73.00	2	1,370	0.14%
2023/11/20	0	0.00	3.1	72.86	73.50	-3.1	1,372	-0.23%
2023/11/17	0	0.00	1	71.50	71.80	-1	1,356	-0.07%
2023/11/16	0.2	71.20	0	0.00	71.00	0.2	1,357	0.01%
2023/11/15	7	70.84	5	70.42	70.90	2	1,353	0.15%
2023/11/13	2	69.00	3	69.20	69.00	-1	1,364	-0.07%
2023/11/10	2	69.25	0	0.00	69.20	2	1,372	0.15%
2023/11/09	7	69.27	0	0.00	69.10	7	1,384	0.51%
2023/11/08	0	70.70	0	0.00	70.40	0	1,410	0.00%
2023/11/06	0	71.60	0.3	71.51	71.70	-0.2	1,452	-0.01%
2023/11/02	0	70.00	0	0.00	70.00	0	1,465	0.00%
2023/11/01	0.2	70.60	2	70.30	70.00	-1.8	1,467	-0.12%
2023/10/31	0.1	69.11	22	68.43	68.40	-21.9	1,451	-1.51%
2023/10/30	0	0.00	11.2	71.23	71.20	-11.2	1,464	-0.76%
2023/10/27	0	0.00	3	70.50	70.50	-3	1,467	-0.20%
2023/10/26	2	70.80	0	0.00	70.80	2	1,490	0.14%
2023/10/25	0	0.00	4	71.93	72.10	-4	1,510	-0.26%
2023/10/24	4	70.18	1	70.40	70.30	3	1,512	0.20%
2023/10/23	12	70.79	0	0.00	69.60	12	1,538	0.78%
2023/10/20	0.2	70.06	0	70.80	70.90	0.1	1,568	0.01%
2023/10/19	0.1	68.86	0	0.00	69.00	0.1	1,628	0.00%
2023/10/18	7.1	69.14	6.1	69.03	69.00	1	1,651	0.06%
2023/10/17	1.1	71.41	0	0.00	71.30	1.1	1,638	0.06%
2023/10/16	7.1	71.50	0	0.00	71.40	7.1	1,655	0.43%
2023/10/13	0	72.50	0	0.00	73.00	0	1,712	0.00%
2023/10/12	1	72.40	0	0.00	72.40	1	1,748	0.06%
2023/10/11	1	72.00	2	72.60	71.90	-1	1,791	-0.06%
2023/10/06	2	73.00	0	0.00	73.00	2	1,857	0.11%
2023/10/04	15	72.28	0	0.00	73.40	15	2,255	0.67%
2023/10/03	2	72.95	0	0.00	72.80	2	2,623	0.08%
2023/10/02	0	0.00	12.3	73.19	74.00	-12.3	2,715	-0.45%
2023/09/28	1	71.70	2	72.10	72.20	-1	2,973	-0.03%
2023/09/27	7.2	71.48	6	71.60	71.40	1.2	2,993	0.04%
2023/09/26	16.3	72.66	0	0.00	72.10	16.3	2,996	0.54%
2023/09/25	1.1	75.08	0	0.00	75.00	1.1	2,978	0.04%
2023/09/22	1.1	73.98	1	75.00	75.60	0.1	2,981	0.00%
2023/09/21	13	77.91	11	80.85	76.20	2	2,932	0.07%
2023/09/20	2	80.14	1	80.90	78.60	1	2,855	0.04%
2023/09/19	0	78.50	0	80.00	80.00	0	2,814	0.00%
2023/09/18	1	79.20	2	79.75	79.20	-1	2,834	-0.04%
2023/09/15	1.4	79.15	1.8	79.17	79.00	-0.4	2,869	-0.01%
2023/09/14	0.4	80.10	1	80.30	79.80	-0.6	2,922	-0.02%
2023/09/13	0	0.00	6	78.70	79.50	-6	2,937	-0.20%
2023/09/12	1.5	77.03	0	0.00	77.60	1.5	3,034	0.05%
2023/09/11	0	77.20	3	77.30	76.60	-3	3,187	-0.09%
2023/09/08	1.1	77.90	0.7	77.70	77.30	0.4	3,371	0.01%
2023/09/07	1.3	79.84	0	80.60	78.90	1.3	3,536	0.04%
2023/09/06	1	79.60	4.1	80.20	80.20	-3.1	3,622	-0.09%
2023/09/05	10.1	79.50	0	0.00	79.60	10.1	3,637	0.28%
2023/09/04	0.1	79.30	0.7	79.38	79.20	-0.6	3,667	-0.02%
2023/09/01	0.3	79.23	0	0.00	78.70	0.3	3,729	0.01%
2023/08/31	2.1	78.90	1	79.10	79.10	1.1	3,800	0.03%
2023/08/30	0.1	79.30	0	79.00	78.70	0.1	3,975	0.00%
2023/08/29	0	0.00	3	77.94	78.30	-3	4,038	-0.07%
2023/08/28	0.5	76.80	0	0.00	76.50	0.5	4,033	0.01%
2023/08/25	0	77.00	2	77.50	76.90	-2	4,037	-0.05%
2023/08/24	21.5	77.23	20.1	76.85	77.30	1.4	4,045	0.04%
2023/08/23	3.1	73.71	3	74.90	75.00	0.1	4,042	0.00%
2023/08/22	10	74.70	12	75.35	74.50	-2	4,041	-0.05%
2023/08/21	0.1	75.08	10	75.60	75.00	-9.9	4,062	-0.24%
2023/08/18	1	76.20	1.1	74.85	75.10	-0.1	4,085	0.00%
2023/08/17	1	73.00	0	75.40	75.40	1	4,081	0.02%
2023/08/16	5.1	72.53	4	73.13	74.00	1.1	4,078	0.03%
2023/08/15	0.4	73.27	2	73.60	73.20	-1.6	4,084	-0.04%
2023/08/14	7.2	72.29	2	72.20	72.20	5.2	4,086	0.13%
2023/08/11	12.1	74.87	2.1	74.87	75.00	10	4,059	0.25%
2023/08/10	4.1	76.52	5	75.72	75.80	-0.9	4,061	-0.02%
2023/08/09	4	78.22	3	77.93	77.50	1	4,064	0.02%
2023/08/08	3.1	78.14	0	0.00	78.00	3.1	4,089	0.08%
2023/08/04	0	79.50	0	0.00	78.30	0	4,104	0.00%
2023/08/02	5.1	78.27	0	0.00	77.70	5.1	4,126	0.12%
2023/08/01	1	79.44	4	80.05	79.70	-3	4,102	-0.07%
2023/07/31	12	79.44	0	0.00	79.30	12	4,107	0.29%
2023/07/28	2	80.80	20	81.10	80.80	-18	4,095	-0.44%
2023/07/27	22	79.90	0	0.00	79.90	22	4,088	0.54%
2023/07/26	0.1	79.54	0	0.00	78.80	0.1	4,093	0.00%
2023/07/25	3.2	80.69	2	80.80	80.80	1.2	4,105	0.03%
2023/07/24	25	79.48	6	79.03	78.30	19	4,093	0.46%
2023/07/21	5.1	82.37	1	82.20	82.20	4.1	4,065	0.10%
2023/07/20	0	0.00	0	84.00	83.90	0	4,107	0.00%
2023/07/19	11	83.19	10	84.60	83.10	1	4,145	0.02%
2023/07/18	12	86.24	10	87.50	84.00	2	4,258	0.05%
2023/07/17	0	0.00	2	87.20	86.80	-2	4,285	-0.05%
2023/07/14	5	87.08	0.3	87.60	87.70	4.7	4,293	0.11%
2023/07/13	5.1	87.85	2.1	87.86	86.60	3	4,279	0.07%
2023/07/12	3.2	88.84	4	90.10	88.40	-0.8	4,230	-0.02%
2023/07/11	36	92.51	34.2	92.74	90.50	1.8	4,143	0.04%
2023/07/10	21.3	91.39	42.3	90.99	90.40	-21	3,887	-0.54%
2023/07/07	11	87.32	4.5	87.19	86.70	6.5	3,557	0.18%
2023/07/06	41.6	87.43	62.5	87.87	88.00	-20.9	3,479	-0.60%
2023/07/05	3	84.53	2	83.90	83.90	1	3,244	0.03%
2023/07/04	1.2	83.66	22	83.39	84.20	-20.8	3,256	-0.64%
2023/07/03	7.1	83.17	0	0.00	83.10	7.1	3,271	0.22%
2023/06/30	0	0.00	4	82.93	83.80	-4	3,256	-0.12%
2023/06/29	14	83.25	12	83.68	83.30	2	3,262	0.06%
2023/06/28	11	83.32	10	84.20	82.90	1	3,313	0.03%
2023/06/27	6.3	83.94	1	85.50	83.20	5.3	3,418	0.16%
2023/06/26	15.1	84.75	5	84.54	84.50	10.1	3,399	0.30%
2023/06/21	24.1	86.79	4	87.33	86.70	20.1	3,392	0.59%
2023/06/20	2.1	87.41	5.5	87.91	88.00	-3.4	3,370	-0.10%
2023/06/19	7.2	85.91	4	85.85	86.10	3.2	3,333	0.10%
2023/06/16	15.6	87.11	8.1	86.37	86.10	7.5	3,331	0.22%
2023/06/15	29.5	89.39	7	88.93	88.60	22.5	3,330	0.67%
2023/06/14	6.2	88.85	31.3	89.23	90.20	-25.1	3,207	-0.78%
2023/06/13	17.2	86.53	26.3	87.07	86.50	-9.1	3,047	-0.30%
2023/06/12	4.3	85.00	26.2	85.44	85.40	-21.9	2,895	-0.76%
2023/06/09	5	82.54	1	82.50	82.80	4	2,852	0.14%
2023/06/08	15	83.67	2	83.25	82.70	13	2,862	0.45%
2023/06/07	8	84.09	16	84.28	84.70	-8	2,898	-0.28%
2023/06/06	10	82.50	4	82.55	82.00	6	2,862	0.21%
2023/06/05	14	86.74	15.1	86.61	85.20	-1.1	2,812	-0.04%
2023/06/02	7.1	81.89	16	81.15	82.20	-9	2,698	-0.33%
2023/05/31	7	79.39	0	0.00	79.70	7	2,906	0.24%
2023/05/30	9	79.08	0	0.00	79.10	9	2,948	0.31%
2023/05/29	11	78.09	49	79.12	80.60	-38	2,940	-1.29%
2023/05/26	0	0.00	16	77.36	77.00	-16	2,935	-0.55%
2023/05/25	14	78.01	1	78.30	77.30	13	2,952	0.44%
2023/05/24	0	0.00	15	78.51	79.10	-15	2,992	-0.50%
2023/05/23	4	77.60	5	78.08	77.60	-1	2,997	-0.03%
2023/05/22	3	77.70	1	77.70	77.60	2	3,004	0.07%
2023/05/19	6	77.85	3	78.00	78.00	3	3,019	0.10%
2023/05/18	0	0.00	1	77.40	77.40	-1	3,035	-0.03%
2023/05/17	4	76.53	3	76.50	76.50	1	3,063	0.03%
2023/05/16	1	76.40	3	76.44	76.60	-2	3,082	-0.07%
2023/05/15	3.3	74.09	3.2	74.30	74.50	0.1	3,081	0.00%
2023/05/12	9.1	74.26	5	75.02	75.50	4.1	3,123	0.13%
2023/05/11	7.5	75.88	2	75.70	75.20	5.5	3,118	0.18%
2023/05/10	0.2	77.32	1	77.40	77.40	-0.8	3,148	-0.03%
2023/05/09	13.6	76.55	6	76.42	76.50	7.6	3,168	0.24%
2023/05/05	6.2	77.96	0	0.00	77.80	6.2	3,329	0.19%
2023/05/04	7.1	78.42	0	0.00	78.30	7.1	3,464	0.20%
2023/05/03	1.1	78.97	2	78.65	78.90	-0.9	3,511	-0.03%
2023/05/02	2	79.05	0	0.00	79.00	2	3,566	0.06%
2023/04/28	9.1	77.12	5	77.06	77.90	4.1	3,645	0.11%
2023/04/27	6.3	76.28	2	76.70	76.30	4.3	3,616	0.12%
2023/04/26	10.1	75.69	5	76.12	76.70	5.1	3,627	0.14%
2023/04/25	28.7	77.51	7	77.37	77.00	21.7	3,610	0.60%
2023/04/24	1.1	79.33	0	0.00	80.00	1.1	3,603	0.03%
2023/04/21	21	80.69	1	81.20	79.10	20	3,573	0.56%
2023/04/20	19	83.59	16	83.93	83.50	3	3,464	0.09%
2023/04/19	10.1	86.61	1	86.10	86.50	9.1	3,429	0.26%
2023/04/18	13	87.93	0	0.00	87.60	13	3,431	0.38%
2023/04/17	14.2	87.87	3	88.40	88.70	11.2	3,425	0.33%
2023/04/14	105	88.65	0	0.00	88.40	105	3,408	3.08%	大買/鉅額交易
2023/04/13	5	88.60	56	88.57	88.20	-51	3,425	-1.49%
2023/04/12	8	89.10	21	90.01	90.40	-13	3,410	-0.38%
2023/04/11	6.2	90.16	6	90.10	90.00	0.2	3,405	0.01%
2023/04/10	4.1	90.60	0	0.00	90.50	4.1	3,427	0.12%
2023/04/07	0	0.00	2	91.60	92.30	-2	3,421	-0.06%
2023/04/06	0	0.00	1	91.70	91.30	-1	3,404	-0.03%
2023/03/31	1	90.50	1	90.50	90.70	0	3,404	0.00%
2023/03/30	1	90.60	0	0.00	90.50	1	3,449	0.03%
2023/03/29	4	90.53	2	90.35	89.80	2	3,455	0.06%
2023/03/28	6	91.77	11	91.42	91.70	-5	3,436	-0.15%
2023/03/24	1	90.30	1	90.60	90.80	0	3,391	0.00%
2023/03/23	1	90.30	1	90.30	90.20	0	3,374	0.00%
2023/03/22	1	90.60	12	90.66	90.70	-11	3,380	-0.32%
2023/03/21	1	89.80	1	90.10	89.70	0	3,382	0.00%
2023/03/20	1	89.70	4	90.80	89.90	-3	3,390	-0.09%
2023/03/16	2	87.05	0	0.00	86.80	2	3,310	0.06%
2023/03/15	1.1	87.62	4	87.20	86.80	-2.9	3,365	-0.09%
2023/03/14	3.1	86.45	0	0.00	86.10	3.1	3,395	0.09%
2023/03/13	5.1	88.46	0	0.00	88.40	5.1	3,426	0.15%
2023/03/10	4	89.15	4	89.10	88.90	0	3,468	0.00%
2023/03/09	2	92.70	5	92.56	92.00	-3	3,536	-0.08%
2023/03/08	1	92.30	2	92.10	92.30	-1	3,547	-0.03%
2023/03/07	2	92.20	1	90.70	92.50	1	3,544	0.03%
2023/03/06	12	89.73	14.2	89.84	90.70	-2.2	3,527	-0.06%
2023/03/03	20.2	88.27	21	88.09	89.20	-0.8	3,536	-0.02%
2023/03/02	3	91.35	25	91.00	90.80	-22	3,372	-0.65%
2023/03/01	2	92.90	1	93.00	93.00	1	3,378	0.03%
2023/02/24	0	93.40	1	93.51	93.10	-1	3,413	-0.03%
2023/02/23	0	94.27	0	0.00	93.90	0	3,423	0.00%
2023/02/22	1	93.05	0	0.00	93.20	1	3,543	0.03%
2023/02/21	1	97.70	2	97.50	97.10	-1	3,626	-0.03%
2023/02/20	2	97.50	0	0.00	97.50	2	3,771	0.05%
2023/02/17	1	96.40	0	0.00	96.50	1	4,007	0.02%
2023/02/16	0	0.00	3	97.70	97.90	-3	4,067	-0.07%
2023/02/15	2	96.35	2	97.80	95.90	0	4,178	0.00%
2023/02/14	1	97.30	2.3	96.76	97.00	-1.3	4,192	-0.03%
2023/02/10	2	96.15	0	0.00	95.20	2	4,382	0.05%
2023/02/09	3	98.57	3	98.97	98.30	0	4,372	0.00%
2023/02/08	1	99.60	3.3	99.24	98.90	-2.3	4,401	-0.05%
2023/02/07	3	97.67	2	97.20	97.60	1	4,395	0.02%
2023/02/06	9.3	97.98	3	99.80	96.90	6.3	4,427	0.14%
2023/02/03	23	100.70	6	99.88	98.20	17	4,387	0.39%
2023/02/02	12	99.88	47.1	99.80	100.00	-35.1	4,351	-0.81%
2023/02/01	0	0.00	3	97.27	96.70	-3	4,263	-0.07%
2023/01/31	8	95.30	5	96.30	96.30	3	4,303	0.07%
2023/01/30	22	92.77	11	94.15	94.80	11	4,295	0.26%
2023/01/17	0.3	89.60	0	0.00	89.50	0.3	4,271	0.01%
2023/01/16	2	88.05	0.2	88.90	90.00	1.8	4,315	0.04%
2023/01/13	3.2	88.36	3	88.90	87.70	0.2	4,344	0.00%
2023/01/12	7	91.16	4	91.83	89.20	3	4,404	0.07%
2023/01/11	0.1	90.50	3.5	90.67	90.40	-3.5	4,408	-0.08%
2023/01/10	1.5	89.80	1.1	90.76	89.80	0.4	4,472	0.01%
2023/01/09	3.1	90.57	0	0.00	90.50	3.1	4,547	0.07%
2023/01/06	1.1	87.09	15.2	87.70	88.80	-14.1	4,610	-0.31%
2023/01/05	1	86.79	0	0.00	85.90	1	4,723	0.02%
2023/01/04	2	86.00	0	0.00	85.90	2	4,801	0.04%
2022/12/30	2.1	85.10	0	0.00	84.60	2.1	5,051	0.04%
2022/12/29	3	84.93	1	85.20	85.10	2	5,112	0.04%
2022/12/28	3	86.43	0	0.00	86.00	3	5,227	0.06%
2022/12/27	0	0.00	1	88.60	88.80	-1	5,318	-0.02%
2022/12/26	0	0.00	10	87.60	88.30	-10	5,391	-0.19%
2022/12/23	4	85.40	4	86.38	86.90	0	5,515	0.00%
2022/12/22	17	86.76	26.1	86.64	86.90	-9.1	5,581	-0.16%
2022/12/21	14.3	89.19	0	0.00	87.60	14.3	5,715	0.25%
2022/12/20	2.1	89.00	0.4	89.20	88.50	1.8	5,847	0.03%
2022/12/19	12	92.03	1	91.10	90.90	11	6,017	0.18%
2022/12/16	1	92.90	1.1	92.83	93.20	-0.1	6,155	0.00%
2022/12/15	0.2	95.57	1.1	95.69	95.40	-1	6,214	-0.02%
2022/12/14	2.2	94.27	1	94.80	95.90	1.2	6,247	0.02%
2022/12/13	4	94.50	1	94.00	93.80	3	6,275	0.05%
2022/12/12	5	94.92	2	94.95	95.00	3	6,289	0.05%
2022/12/09	2	97.80	2	98.20	96.10	0	6,319	0.00%
2022/12/07	45	98.70	2	99.60	96.20	43	6,462	0.67%
2022/12/06	9	100.84	2.3	100.82	99.80	6.7	6,454	0.10%
2022/12/05	6	103.91	2	105.50	103.00	4	6,541	0.06%
2022/12/02	0.1	102.50	1.2	102.92	102.50	-1.2	6,546	-0.02%
2022/12/01	3	100.83	44	101.56	102.00	-41	6,589	-0.62%
2022/11/30	2.2	98.87	10	99.10	98.10	-7.8	6,601	-0.12%
2022/11/29	1	98.20	0	0.00	98.30	1	6,693	0.01%
2022/11/28	28	97.76	2	97.40	97.80	26	6,786	0.38%
2022/11/25	5	97.46	4.8	96.72	96.00	0.2	6,967	0.00%
2022/11/24	2	98.70	0	0.00	98.80	2	6,996	0.03%
2022/11/23	11.1	99.27	7	100.34	98.30	4.1	7,077	0.06%
2022/11/22	11	98.48	0	0.00	98.30	11	7,184	0.15%
2022/11/21	0	0.00	10	100.00	100.00	-10	7,322	-0.14%
2022/11/18	12	101.33	8	102.08	99.60	4	7,455	0.05%
2022/11/17	1	102.00	32.1	100.31	102.00	-31.1	7,553	-0.41%
2022/11/16	25	99.79	6	98.72	98.30	19	7,672	0.25%
2022/11/15	12	98.04	12.1	98.99	101.00	-0.1	7,668	0.00%
2022/11/14	1.2	94.46	2	95.30	95.30	-0.8	8,013	-0.01%
2022/11/11	20	96.87	10	96.50	93.60	10	8,238	0.12%
2022/11/10	3	93.87	4.1	93.51	93.00	-1.1	8,202	-0.01%
2022/11/09	8	94.60	13	93.72	94.30	-5	8,285	-0.06%
2022/11/08	11.1	92.10	6	92.18	90.40	5.1	8,385	0.06%
2022/11/07	8	91.28	6	91.17	91.10	2	8,445	0.02%
2022/11/04	3	90.70	1	91.10	91.10	2	8,609	0.02%
2022/11/03	3	89.07	4	88.83	89.90	-1	8,677	-0.01%
2022/11/02	12.5	89.40	5	89.14	89.40	7.5	8,945	0.08%
2022/11/01	2	87.50	6.1	87.70	87.70	-4.1	8,968	-0.05%
2022/10/31	0	0.00	2	86.20	87.00	-2	9,084	-0.02%
2022/10/28	5	83.92	4	84.18	83.90	1	9,165	0.01%
2022/10/27	4	82.38	10.4	84.52	85.90	-6.4	9,348	-0.07%
2022/10/26	9.2	82.15	6	82.15	81.90	3.2	9,542	0.03%
2022/10/25	5.2	83.36	2	83.75	82.50	3.2	9,588	0.03%
2022/10/24	21	85.64	11	86.52	85.00	10	9,723	0.10%
2022/10/21	6.1	85.76	0	0.00	84.00	6.1	9,912	0.06%
2022/10/20	23	85.72	7	85.83	86.20	16	10,050	0.16%
2022/10/19	16	86.80	5	88.00	85.80	11	10,335	0.11%
2022/10/18	14.1	86.86	11	87.31	87.90	3.1	10,432	0.03%
2022/10/17	11	84.07	10	85.66	86.80	1	10,554	0.01%
2022/10/14	3.2	88.85	6	89.00	89.10	-2.8	10,742	-0.03%
2022/10/13	8.1	87.53	9	85.52	83.00	-1	11,153	-0.01%
2022/10/12	12.1	90.87	7	90.77	90.00	5.1	11,255	0.05%
2022/10/11	9	91.57	6.5	91.14	90.80	2.5	11,414	0.02%
2022/10/07	26	98.62	21	99.10	97.50	5	11,748	0.04%
2022/10/06	5	100.80	8.1	100.72	101.50	-3.1	11,787	-0.03%
2022/10/05	11.1	101.79	14.1	101.45	99.80	-3.1	11,825	-0.03%
2022/10/04	18	98.68	10	98.05	101.00	8	11,829	0.07%
2022/10/03	14.5	94.29	11.3	94.44	94.80	3.3	12,009	0.03%
2022/09/30	3.1	91.17	6	89.80	95.00	-3	12,487	-0.02%
2022/09/29	21.1	91.74	18	91.50	91.10	3.1	12,909	0.02%
2022/09/28	7.3	95.28	6	94.65	90.70	1.3	13,222	0.01%
2022/09/27	5.2	98.05	6	98.27	99.60	-0.8	13,774	-0.01%
2022/09/26	22	103.39	298	102.71	98.50	-276	14,054	-1.96%	大賣/鉅額交易
2022/09/23	28.1	110.41	12	108.75	107.00	16.1	14,215	0.11%
2022/09/22	4	111.50	8	112.44	114.00	-4	14,252	-0.03%
2022/09/21	3	110.67	1	111.50	110.00	2	14,266	0.01%
2022/09/20	3	112.17	6	111.50	113.00	-3	14,345	-0.02%
2022/09/19	5	109.70	5	109.50	109.50	0	14,511	0.00%
2022/09/16	3	110.50	0	0.00	109.50	3	14,612	0.02%
2022/09/15	5	113.10	4	113.62	111.50	1	14,736	0.01%
2022/09/14	4.1	111.52	14	112.32	114.00	-9.9	14,959	-0.07%
2022/09/13	8.1	112.44	6	113.00	111.50	2.1	15,080	0.01%
2022/09/12	9	112.94	7	113.29	112.50	2	15,194	0.01%
2022/09/08	9.2	107.50	15	108.03	110.00	-5.8	15,217	-0.04%
2022/09/07	19.1	105.90	13	104.20	105.00	6	15,282	0.04%
2022/09/06	14.1	107.46	14.3	106.92	107.00	-0.2	15,312	0.00%
2022/09/05	6.1	111.75	6	112.42	110.50	0.1	15,354	0.00%
2022/09/02	4	114.36	4	114.00	115.00	0	15,372	0.00%
2022/09/01	21.2	113.35	18.3	114.14	113.00	3	15,352	0.02%
2022/08/31	11.1	115.32	5	115.50	115.50	6.1	15,307	0.04%
2022/08/30	12.1	116.50	6	116.67	117.00	6.1	15,517	0.04%
2022/08/29	16.2	113.45	12.4	112.52	116.00	3.7	15,566	0.02%
2022/08/26	19.2	117.19	9	117.67	115.50	10.2	15,485	0.07%
2022/08/25	6.6	116.42	13.2	116.04	117.00	-6.7	15,471	-0.04%
2022/08/24	37.5	115.47	29.4	115.45	113.00	8	15,425	0.05%
2022/08/23	15	113.90	28.4	113.12	115.50	-13.4	15,405	-0.09%
2022/08/22	12.1	112.71	7.2	113.06	111.50	4.9	15,309	0.03%
2022/08/19	317.4	114.49	44.1	114.16	113.00	273.2	15,226	1.79%	大買/鉅額交易
2022/08/18	28.1	107.36	38.1	107.48	109.00	-10	14,800	-0.07%
2022/08/17	6.1	103.50	5.6	103.71	102.50	0.5	14,631	0.00%
2022/08/16	7.1	106.06	13	105.58	104.50	-6	14,638	-0.04%
2022/08/15	23.3	104.43	28.5	105.30	105.50	-5.2	14,659	-0.04%
2022/08/12	5	101.30	13	101.62	101.50	-8	14,467	-0.06%
2022/08/11	27	101.50	31	100.75	99.60	-4	14,453	-0.03%
2022/08/10	7.3	99.20	5	98.80	98.50	2.3	14,537	0.02%
2022/08/09	5.1	101.20	17.1	100.85	101.00	-12	14,513	-0.08%
2022/08/08	3.2	98.39	11	99.19	99.50	-7.8	14,328	-0.05%
2022/08/05	4	98.15	16	98.41	98.80	-12	14,409	-0.08%
2022/08/04	7.1	93.04	8	93.13	95.00	-0.9	14,382	-0.01%
2022/08/03	18.7	93.92	13	93.45	93.20	5.7	14,364	0.04%
2022/08/02	23.7	96.34	5	96.18	96.20	18.7	14,293	0.13%
2022/08/01	5.5	100.95	9	100.89	100.50	-3.5	14,116	-0.03%
2022/07/29	9.3	102.00	38.8	101.89	102.50	-29.5	14,118	-0.21%
2022/07/28	42.6	100.00	38	98.90	98.50	4.6	14,034	0.03%
2022/07/27	23	99.03	22	97.74	99.50	1	13,908	0.01%
2022/07/26	34.2	99.74	26.1	99.55	97.40	8.2	13,776	0.06%
2022/07/25	21	100.20	27	98.80	100.50	-6	13,539	-0.04%
2022/07/22	29	99.95	26.2	100.42	99.10	2.8	13,580	0.02%
2022/07/21	22.2	101.05	16.1	101.09	101.50	6	13,675	0.04%
2022/07/20	38.1	99.00	52.7	99.40	99.30	-14.6	13,520	-0.11%
2022/07/19	23.2	93.21	38	92.57	94.30	-14.8	13,162	-0.11%
2022/07/18	29	94.44	34.4	94.50	93.00	-5.4	13,027	-0.04%
2022/07/15	45.3	92.47	47.2	92.33	93.00	-1.9	12,806	-0.01%
2022/07/14	6.1	86.58	19	87.80	88.00	-13	12,375	-0.10%
2022/07/13	5.6	85.41	5	85.58	83.50	0.6	12,311	0.00%
2022/07/12	42.4	85.59	3.1	82.80	82.00	39.3	12,306	0.32%
2022/07/11	36.1	87.15	30	86.75	87.90	6.1	12,314	0.05%
2022/07/08	30.1	89.19	20.1	89.75	88.50	10.1	12,130	0.08%
2022/07/07	40.1	84.44	40.2	84.77	85.00	-0.1	11,708	0.00%
2022/07/06	44.4	85.35	32	85.63	83.50	12.4	11,235	0.11%
2022/07/05	36.5	87.00	44	90.18	90.10	-7.6	10,979	-0.07%
2022/07/04	29.1	95.57	14	96.30	90.90	15.1	10,346	0.15%
2022/07/01	31.7	103.84	51	104.54	101.00	-19.3	10,130	-0.19%
2022/06/30	20.2	114.39	10.1	113.55	112.00	10.2	9,861	0.10%
2022/06/29	6	121.75	9	120.83	124.00	-3	9,795	-0.03%
2022/06/28	20	123.38	16.1	123.37	124.50	3.9	10,015	0.04%
2022/06/27	8.1	120.52	13.3	122.73	125.00	-5.3	10,509	-0.05%
2022/06/24	6	117.17	6	118.08	116.50	0	10,563	0.00%
2022/06/23	19.1	117.87	17	117.62	119.00	2	10,810	0.02%
2022/06/22	48	119.67	44	117.22	119.50	4	11,550	0.03%
2022/06/21	20	115.35	27	113.46	118.00	-7	11,540	-0.06%
2022/06/20	12.3	113.75	9	112.44	108.50	3.3	11,618	0.03%
2022/06/17	20.8	118.00	21	118.12	118.50	-0.2	11,816	0.00%
2022/06/16	14.3	124.96	3	124.50	120.50	11.3	12,158	0.09%
2022/06/15	4.1	127.90	4	129.75	126.50	0.1	12,606	0.00%
2022/06/14	13.3	131.54	21	131.05	131.00	-7.7	13,160	-0.06%
2022/06/13	17	131.35	9	131.83	133.50	8	13,413	0.06%
2022/06/10	4	133.13	2.3	133.07	132.50	1.7	13,626	0.01%
2022/06/09	11	134.27	14.2	133.61	134.50	-3.2	13,963	-0.02%
2022/06/08	16.3	133.61	19	134.21	133.50	-2.7	14,265	-0.02%
2022/06/07	29	130.34	33	129.73	130.00	-4	14,193	-0.03%
2022/06/06	3.5	127.28	2	127.75	127.00	1.5	14,134	0.01%
2022/06/02	18.5	127.70	16	128.00	127.50	2.5	14,263	0.02%
2022/06/01	4.5	126.57	3	126.33	126.00	1.5	14,291	0.01%
2022/05/31	9.1	126.77	10	126.55	126.50	-0.9	14,344	-0.01%
2022/05/30	7.2	123.35	11.3	123.47	125.00	-4.1	14,311	-0.03%
2022/05/27	4.2	119.66	5	121.20	119.00	-0.8	14,305	-0.01%
2022/05/26	8.1	119.89	10	121.00	119.50	-1.9	14,337	-0.01%
2022/05/25	6	120.33	13	120.00	120.50	-7	14,351	-0.05%
2022/05/24	5	117.81	3	117.50	115.50	2	14,427	0.01%
2022/05/23	5	122.30	12	121.83	121.00	-7	14,403	-0.05%
2022/05/20	2	119.25	3	119.33	119.00	-1	14,368	-0.01%
2022/05/19	22	119.45	23	118.65	120.00	-1	14,446	-0.01%
2022/05/18	16	119.50	22.1	120.34	121.00	-6.1	14,456	-0.04%
2022/05/17	1	116.96	6	115.75	117.00	-5	14,241	-0.04%
2022/05/16	10.1	114.31	2	114.00	113.00	8.1	14,299	0.06%
2022/05/13	18	114.22	20	113.23	113.50	-2	14,329	-0.01%
2022/05/12	6	112.50	7.4	110.12	108.50	-1.4	14,376	-0.01%
2022/05/11	2	113.01	3.5	114.14	112.00	-1.5	14,608	-0.01%
2022/05/10	14	112.25	15	111.97	113.50	-1	14,616	-0.01%
2022/05/09	7	109.65	2	110.50	108.50	5	14,710	0.03%
2022/05/06	4	107.38	5	113.30	116.00	-1	14,893	-0.01%
2022/05/05	7	114.50	11	114.05	113.00	-4	14,931	-0.03%
2022/05/04	3	111.00	12.3	111.56	112.00	-9.3	14,911	-0.06%
2022/05/03	8	105.50	5	106.80	108.00	3	14,981	0.02%
2022/04/29	4.1	105.73	3	106.33	105.00	1.1	15,109	0.01%
2022/04/28	8.3	102.91	1	102.50	102.50	7.3	15,062	0.05%
2022/04/27	9.1	102.00	22	102.70	106.00	-12.9	14,925	-0.09%
2022/04/26	11	108.95	5.1	110.01	110.00	5.9	14,714	0.04%
2022/04/25	17.3	108.61	17	110.26	110.00	0.3	14,715	0.00%
2022/04/22	22.3	116.99	3	116.83	115.00	19.3	14,672	0.13%
2022/04/21	3.1	123.34	1	123.50	123.00	2.1	14,735	0.01%
2022/04/20	7	121.43	7	121.93	122.50	0	14,857	0.00%
2022/04/19	18	123.83	17	123.35	121.00	1	15,002	0.01%
2022/04/18	7	121.86	9	122.78	119.50	-2	15,138	-0.01%
2022/04/15	15.2	124.77	9	125.44	123.00	6.2	15,233	0.04%
2022/04/14	9	132.50	25	131.84	130.50	-16	15,425	-0.10%
2022/04/13	7.1	130.78	20	130.53	130.50	-12.9	15,411	-0.08%
2022/04/12	8.1	125.56	7.4	127.23	124.50	0.7	15,455	0.00%
2022/04/11	24.1	127.99	20	128.23	128.50	4.1	15,497	0.03%
2022/04/08	2.2	126.20	7	126.79	128.00	-4.8	15,499	-0.03%
2022/04/07	53.6	127.85	24	129.17	124.50	29.6	15,528	0.19%
2022/04/06	15.1	130.44	13	130.77	130.50	2.1	15,634	0.01%
2022/04/01	19.3	131.30	16	131.72	133.50	3.3	15,910	0.02%
2022/03/31	28	133.59	8	133.44	133.00	20	16,040	0.12%
2022/03/30	30	138.30	44.2	137.42	137.50	-14.2	15,779	-0.09%
2022/03/29	39	135.59	24.4	133.12	131.00	14.6	15,296	0.10%
2022/03/28	19	135.26	16	135.53	136.50	3	15,114	0.02%
2022/03/25	89.4	139.69	83.6	139.42	134.00	5.8	14,809	0.04%
2022/03/24	28	133.00	28	132.50	134.50	0	14,028	0.00%
2022/03/23	39	132.45	41.3	133.60	130.50	-2.3	13,891	-0.02%
2022/03/22	44.2	132.28	33.1	132.79	132.00	11.1	13,907	0.08%
2022/03/21	54.2	131.27	41.4	132.37	131.50	12.9	13,712	0.09%
2022/03/18	72	129.50	29	127.88	129.50	43	13,415	0.32%
2022/03/17	29.6	124.37	74.4	124.65	127.00	-44.9	13,097	-0.34%
2022/03/16	45	118.93	50.1	119.46	115.50	-5.1	12,561	-0.04%
2022/03/15	44.2	119.31	41	119.65	116.00	3.2	12,323	0.03%
2022/03/14	30.1	118.88	40	119.98	120.50	-9.9	12,224	-0.08%
2022/03/11	36.1	116.54	34	116.75	117.50	2.1	12,051	0.02%
2022/03/10	3	115.50	56	117.01	118.00	-53	11,755	-0.45%
2022/03/09	5	107.80	3	110.50	107.50	2	11,998	0.02%
2022/03/08	17	108.71	19	109.11	106.00	-2	12,521	-0.02%
2022/03/07	15.1	109.03	9	108.83	108.00	6.1	12,436	0.05%
2022/03/04	9	117.67	35.2	116.65	117.00	-26.2	12,518	-0.21%
2022/03/03	25.2	116.36	24.6	115.51	114.50	0.6	12,739	0.00%
2022/03/02	41	113.52	49	114.52	115.50	-8	12,940	-0.06%
2022/03/01	8	108.50	20	110.13	111.00	-12	13,007	-0.09%
2022/02/25	12.2	104.97	20	106.13	107.50	-7.8	13,312	-0.06%
2022/02/24	19.1	101.55	4	101.50	101.00	15.1	13,622	0.11%
2022/02/23	15	107.17	0	0.00	107.00	15	13,708	0.11%
2022/02/22	15	108.00	5	109.60	107.00	10	14,312	0.07%
2022/02/21	18	114.08	9	112.56	113.00	9	14,773	0.06%
2022/02/18	6	116.83	19.1	117.26	117.50	-13.1	15,619	-0.08%
2022/02/17	9.1	116.06	10	116.15	116.00	-0.9	16,741	-0.01%
2022/02/16	34.1	117.91	20.1	116.00	116.00	14	17,296	0.08%
2022/02/15	30.1	116.51	27	115.94	115.00	3.1	17,696	0.02%
2022/02/14	41.6	114.68	26	115.00	114.50	15.6	18,179	0.09%
2022/02/11	36	117.90	89.1	118.39	120.50	-53.1	18,412	-0.29%
2022/02/10	25.3	114.49	2	113.50	113.50	23.3	18,570	0.13%
2022/02/09	16	112.59	32.3	114.21	115.50	-16.3	18,977	-0.09%
2022/02/08	25	108.24	12	109.08	109.00	13	19,452	0.07%
2022/02/07	23.3	104.18	15	104.80	106.50	8.3	19,958	0.04%
2022/01/26	15	105.93	27	105.57	106.00	-12	20,938	-0.06%
2022/01/25	26.2	107.01	20.1	105.19	105.00	6.1	22,199	0.03%
2022/01/24	6.1	107.84	15.1	110.07	112.00	-9	23,333	-0.04%
2022/01/21	13.1	109.69	3	108.83	107.50	10.1	24,393	0.04%
2022/01/20	13.1	112.00	3	113.00	113.00	10.1	24,821	0.04%
2022/01/19	51.2	113.53	43	112.58	113.00	8.2	25,702	0.03%
2022/01/18	18.1	118.05	8	118.31	116.00	10.1	27,585	0.04%
2022/01/17	16	115.66	6	117.83	118.50	10	27,949	0.04%
2022/01/14	13	111.42	4.3	112.71	115.50	8.7	28,705	0.03%
2022/01/13	21.1	114.38	3.9	114.44	114.50	17.2	29,333	0.06%
2022/01/12	23	117.35	28	117.55	116.50	-5	30,283	-0.02%
2022/01/11	37.4	119.72	10	119.05	117.50	27.4	31,864	0.09%
2022/01/10	52.3	118.93	50.4	121.30	125.50	1.9	32,869	0.01%
2022/01/07	38.4	125.77	10	125.10	123.50	28.4	33,851	0.08%
2022/01/06	7.1	131.81	4	134.50	134.00	3.1	34,726	0.01%
2022/01/05	24.4	135.61	1.3	135.20	135.00	23.1	35,729	0.06%
2022/01/04	9	142.72	2	141.50	141.00	7	36,751	0.02%
2022/01/03	7.2	145.73	12.2	145.40	144.50	-5	38,902	-0.01%
2021/12/30	7.5	145.50	23	145.91	143.00	-15.5	39,815	-0.04%
2021/12/29	18.6	147.26	6.1	147.67	146.00	12.5	40,713	0.03%
2021/12/28	18	146.83	14	146.07	145.50	4	41,252	0.01%
2021/12/27	3.1	142.56	47.3	141.26	144.50	-44.2	41,547	-0.11%
2021/12/24	8	137.12	0	0.00	136.00	8	41,792	0.02%
2021/12/23	1	138.50	8	139.56	138.00	-7	42,607	-0.02%
2021/12/22	4.1	137.52	3.4	138.30	136.00	0.6	43,380	0.00%
2021/12/21	4.6	135.93	5	135.90	136.00	-0.4	44,216	0.00%
2021/12/20	8.1	134.00	2	134.00	134.50	6.1	45,849	0.01%
2021/12/17	10.8	137.52	5.7	137.39	136.50	5.1	47,177	0.01%
2021/12/16	16	142.80	35.2	142.79	143.00	-19.1	48,924	-0.04%
2021/12/15	3	135.67	4	136.38	137.00	-1	49,234	0.00%
2021/12/14	8.5	134.33	2	133.50	133.50	6.5	49,407	0.01%
2021/12/13	11.4	134.04	6	134.50	134.00	5.4	49,442	0.01%
2021/12/10	15.3	138.02	1.3	138.12	137.50	14	49,568	0.03%
2021/12/09	12.2	140.43	3	140.83	141.50	9.2	49,819	0.02%
2021/12/08	10	143.55	9	144.56	143.00	1	50,199	0.00%
2021/12/07	21.6	146.13	2.1	150.66	143.00	19.5	50,938	0.04%
2021/12/06	43.2	150.31	15	150.63	149.50	28.2	51,266	0.06%
2021/12/03	27.1	156.83	26.3	156.09	155.00	0.8	51,575	0.00%
2021/12/02	26.5	154.26	47.3	154.55	156.00	-20.8	51,503	-0.04%
2021/12/01	6.2	148.10	7	148.14	148.00	-0.8	51,169	0.00%
2021/11/30	22.1	150.91	23	149.50	150.00	-0.9	51,467	0.00%
2021/11/29	18	145.45	45.1	148.21	148.50	-27.1	51,759	-0.05%
2021/11/26	13.5	141.56	49	143.88	148.50	-35.5	51,975	-0.07%
2021/11/25	23	146.52	6.1	145.53	145.50	16.9	51,787	0.03%
2021/11/24	45.3	145.25	39.1	147.84	145.00	6.3	51,859	0.01%
2021/11/23	70.3	150.51	51	153.25	147.00	19.3	51,866	0.04%
2021/11/22	22	155.11	5.1	155.01	153.00	16.9	51,979	0.03%
2021/11/19	30	160.78	64.1	161.45	156.00	-34.1	52,766	-0.06%
2021/11/18	87.7	160.31	30	159.78	157.00	57.7	52,749	0.11%
2021/11/17	62.1	163.22	99.2	164.32	165.50	-37.1	52,962	-0.07%
2021/11/16	81.5	164.71	49.2	166.85	159.50	32.3	52,558	0.06%
2021/11/15	26.1	154.56	48.2	156.17	159.00	-22.1	51,648	-0.04%
2021/11/12	34.1	153.28	20.2	153.55	149.00	13.9	51,393	0.03%
2021/11/11	29.1	147.84	28.2	148.21	151.50	0.9	51,178	0.00%
2021/11/10	59.1	142.40	49.2	143.14	145.00	9.9	50,801	0.02%
2021/11/09	33.2	146.81	54	147.14	142.00	-20.8	50,612	-0.04%
2021/11/08	31.2	143.15	39	143.59	146.50	-7.8	50,327	-0.02%
2021/11/05	62.3	148.64	53.1	148.24	147.50	9.2	50,121	0.02%
2021/11/04	59.1	156.86	94	160.20	150.00	-34.9	49,748	-0.07%
2021/11/03	70.1	154.44	71	156.07	160.50	-0.9	49,363	0.00%
2021/11/02	97.9	162.76	71.6	162.07	154.00	26.3	48,518	0.05%
2021/11/01	65.2	161.14	63.1	161.60	165.50	2	47,371	0.00%
2021/10/29	42.2	151.58	92.6	151.02	152.50	-50.4	46,367	-0.11%
2021/10/28	39.4	143.03	33	143.33	142.50	6.4	45,320	0.01%
2021/10/27	67	141.86	66	142.06	141.50	1	45,025	0.00%
2021/10/26	80.1	139.73	92.2	141.06	140.00	-12.1	44,406	-0.03%
2021/10/25	50.1	134.46	37	134.34	135.00	13.1	42,768	0.03%
2021/10/22	70	131.75	91	132.36	135.50	-21	42,815	-0.05%
2021/10/21	106.1	135.99	92	135.96	132.50	14.1	42,435	0.03%	大買/
2021/10/20	83	132.23	124.1	132.75	135.50	-41.1	42,141	-0.10%	大賣/
2021/10/19	139	132.84	101.4	133.72	129.50	37.6	41,482	0.09%	大買/大賣/
2021/10/18	106.5	127.36	71	128.29	132.00	35.5	40,515	0.09%	大買/
2021/10/15	33	124.38	129.4	125.05	128.50	-96.4	40,101	-0.24%	大賣/
2021/10/14	117.4	118.95	90	118.33	117.00	27.4	39,579	0.07%	大買/
2021/10/13	75	127.03	83.1	126.18	122.00	-8.1	39,274	-0.02%
2021/10/12	83.1	126.45	93.1	126.96	128.50	-10	39,148	-0.03%
2021/10/08	113.1	127.09	87.1	127.15	124.00	26	39,173	0.07%	大買/
2021/10/07	31.1	120.68	64.2	122.17	124.50	-33.1	37,710	-0.09%
2021/10/06	70	115.88	92.1	116.30	113.50	-22.1	37,871	-0.06%
2021/10/05	23.2	108.24	45	108.77	113.50	-21.8	37,204	-0.06%
2021/10/04	22.1	109.54	23	108.30	106.00	-0.9	36,571	0.00%
2021/10/01	55.1	112.57	35.1	112.98	112.00	20	36,165	0.06%
2021/09/30	30.1	115.70	37	115.84	118.00	-6.9	36,074	-0.02%
2021/09/29	50	115.32	17.4	116.80	112.00	32.7	35,335	0.09%
2021/09/28	56	122.95	38	122.45	122.00	18	34,671	0.05%
2021/09/27	49.1	125.96	77.2	125.63	123.00	-28.1	33,883	-0.08%
2021/09/24	85	120.88	54.1	120.07	119.50	30.9	32,349	0.10%
2021/09/23	52.2	118.52	95.2	119.21	121.00	-43	31,055	-0.14%
2021/09/22	35	107.81	53	109.42	110.50	-18	29,473	-0.06%
2021/09/17	14	103.18	19.5	104.85	107.50	-5.5	29,084	-0.02%
2021/09/16	8	101.88	12	102.38	101.50	-4	28,932	-0.01%
2021/09/15	22	102.86	13	102.85	100.50	9	28,857	0.03%
2021/09/14	10.1	107.33	17	107.56	106.00	-6.9	28,654	-0.02%
2021/09/13	49	107.82	29	107.76	106.50	20	28,806	0.07%
2021/09/10	54.2	105.69	76	106.11	108.00	-21.8	28,763	-0.08%
2021/09/09	25.1	100.03	42	100.19	101.50	-16.9	28,549	-0.06%
2021/09/08	40.6	95.86	38.1	95.05	94.60	2.5	28,436	0.01%
2021/09/07	55.3	99.59	28	98.79	98.60	27.3	28,804	0.09%
2021/09/06	8	105.19	21	103.88	103.50	-13	29,578	-0.04%
2021/09/03	38	102.57	15	104.17	103.00	23	29,580	0.08%
2021/09/02	40	110.70	26.1	109.59	106.00	13.9	29,540	0.05%
2021/09/01	24	108.92	45	110.87	114.00	-21	29,120	-0.07%
2021/08/31	9	106.56	12	106.42	109.00	-3	28,646	-0.01%
2021/08/30	10	106.35	16	106.84	106.00	-6	28,721	-0.02%
2021/08/27	35	106.80	16	107.22	104.50	19	28,782	0.07%
2021/08/26	24.5	107.86	53	108.71	111.50	-28.6	29,032	-0.10%
2021/08/25	54	109.92	195.1	110.33	106.50	-141.1	28,704	-0.49%	大賣/鉅額交易
2021/08/24	23.1	105.35	74	105.32	105.00	-51	27,801	-0.18%
2021/08/23	26	100.47	31	101.44	104.00	-5	27,303	-0.02%
2021/08/20	13	92.50	25.2	91.65	94.60	-12.2	26,844	-0.05%
2021/08/19	2	86.25	6	88.35	86.00	-4	26,642	-0.02%
2021/08/18	12	84.71	5	85.24	89.80	7	26,569	0.03%
2021/08/17	30.1	87.54	25	87.64	84.50	5.1	26,688	0.02%
2021/08/16	9.1	91.41	10	91.36	92.00	-0.9	26,509	0.00%
2021/08/13	16.1	93.80	14	94.81	90.30	2.1	26,453	0.01%
2021/08/12	47.1	95.85	12	94.77	95.60	35.1	26,366	0.13%
2021/08/11	5	92.64	5	92.18	93.30	0	26,380	0.00%
2021/08/10	18	95.76	8	96.28	96.50	10	26,198	0.04%
2021/08/09	15.5	99.45	35	97.27	95.40	-19.5	26,051	-0.07%
2021/08/06	23	107.07	6	106.92	106.00	17	25,867	0.07%
2021/08/05	106.1	111.80	9	107.33	112.50	97.1	25,914	0.37%	大買/
2021/08/04	16	109.15	19.1	107.00	107.00	-3.1	26,200	-0.01%
2021/08/03	9.1	107.51	13	107.96	108.50	-3.9	26,113	-0.01%
2021/08/02	11	104.82	7	104.93	106.50	4	26,038	0.02%
2021/07/30	30	106.13	4	104.63	102.50	26	25,949	0.10%
2021/07/29	10	106.30	9	106.00	108.00	1	25,755	0.00%
2021/07/28	39.2	103.39	30.1	103.22	104.50	9.1	25,598	0.04%
2021/07/27	67	116.36	18	116.64	112.00	49	25,361	0.19%
2021/07/26	38	117.47	15	119.83	118.00	23	25,132	0.09%
2021/07/23	107	117.34	18	115.69	114.00	89	24,749	0.36%	大買/
2021/07/22	113.2	120.36	26	120.56	121.50	87.2	24,472	0.36%	大買/
2021/07/21	52	111.50	72.3	114.12	117.00	-20.3	23,826	-0.08%
2021/07/20	25.4	111.06	20	111.80	106.50	5.3	23,256	0.02%
2021/07/19	41	115.72	19	114.97	112.50	22	22,976	0.10%
2021/07/16	27	107.87	31.2	107.98	111.00	-4.2	22,765	-0.02%
2021/07/15	44.1	99.19	36	100.36	107.00	8.1	22,479	0.04%
2021/07/14	13	95.50	68	96.58	99.60	-55	21,925	-0.25%
2021/07/13	60.2	96.44	33.7	93.57	90.60	26.5	21,341	0.12%
2021/07/12	18	90.89	7	91.86	92.70	11	20,269	0.05%
2021/07/09	11	85.75	32	85.17	84.30	-21	20,067	-0.10%
2021/07/08	23	84.16	14	84.34	83.70	9	20,187	0.04%
2021/07/07	27	84.40	25	84.69	84.30	2	20,213	0.01%
2021/07/06	0	81.70	3	80.60	79.70	-3	20,418	-0.01%
2021/07/05	8	79.53	6	80.85	80.60	2	20,953	0.01%
2021/07/02	4.3	77.47	7	77.37	79.20	-2.7	21,542	-0.01%
2021/07/01	14	76.81	14	76.10	76.10	0	22,398	0.00%
2021/06/30	3	78.37	1	77.90	78.30	2	23,111	0.01%
2021/06/29	29	78.68	13	78.86	77.70	16	23,415	0.07%
2021/06/28	19	82.48	18	83.47	81.50	1	23,399	0.00%
2021/06/25	12	85.88	9	85.17	85.00	3	24,037	0.01%
2021/06/24	17	83.85	22	84.42	83.10	-5	24,507	-0.02%
2021/06/23	13	83.08	11	82.55	82.90	2	24,570	0.01%
2021/06/22	30.3	85.04	28	83.80	81.00	2.3	24,919	0.01%
2021/06/21	44.6	87.28	34	86.79	85.20	10.6	25,138	0.04%
2021/06/18	86	84.24	130.1	84.73	87.50	-44.1	25,777	-0.17%	大賣/
2021/06/17	67	80.08	65	80.49	81.10	2	25,476	0.01%
2021/06/16	68.2	80.65	46	80.44	78.40	22.2	25,378	0.09%
2021/06/15	71	76.68	108.1	76.81	79.90	-37.1	24,755	-0.15%	大賣/
2021/06/11	5	72.48	34	72.63	72.70	-29	23,827	-0.12%
2021/06/10	35	71.47	37	72.22	70.10	-2	23,921	-0.01%
2021/06/09	4	70.63	15	70.09	70.40	-11	23,846	-0.05%
2021/06/08	12	70.11	2	70.25	69.40	10	23,948	0.04%
2021/06/07	13	70.19	11	69.95	70.80	2	23,914	0.01%
2021/06/04	57	71.13	35	69.92	68.50	22	23,699	0.09%
2021/06/03	40	72.68	81.2	72.22	72.70	-41.2	23,504	-0.18%
2021/06/02	3	68.83	12	69.81	68.80	-9	22,927	-0.04%
2021/06/01	48.2	68.24	7	68.34	69.00	41.2	22,715	0.18%
2021/05/31	5	67.46	14	67.96	67.30	-9	22,613	-0.04%
2021/05/28	18	68.31	22	68.55	67.70	-4	22,504	-0.02%
2021/05/27	28	65.88	55	65.28	66.60	-27	22,262	-0.12%
2021/05/26	11	63.85	10	64.26	63.60	1	22,025	0.00%
2021/05/25	26	62.81	27.3	62.90	63.30	-1.3	21,986	-0.01%
2021/05/24	30	56.93	6	58.72	59.90	24	21,802	0.11%
2021/05/21	22	56.15	13	57.19	56.00	9	22,535	0.04%
2021/05/20	5	55.98	7	55.41	55.60	-2	22,687	-0.01%
2021/05/19	11	54.54	12	54.43	54.90	-1	22,627	0.00%
2021/05/18	4	52.13	11	53.85	54.00	-7	22,512	-0.03%
2021/05/17	18	49.38	36	50.64	49.15	-18	22,514	-0.08%
2021/05/14	20	55.22	21	52.81	51.80	-1	22,385	0.00%
2021/05/13	12	55.23	6	55.30	54.80	6	22,250	0.03%
2021/05/12	33	55.00	27	55.18	56.00	6	22,119	0.03%
2021/05/11	24	55.24	15	54.02	53.60	9	21,817	0.04%
2021/05/10	44.1	60.32	2	59.80	58.80	42.1	21,807	0.19%
2021/05/07	46.3	60.62	31	59.98	61.90	15.3	21,825	0.07%
2021/05/06	25	58.67	14	57.79	58.50	11	21,845	0.05%
2021/05/05	30	60.67	30	59.50	58.00	0	21,940	0.00%
2021/05/04	12	58.49	17	59.95	60.80	-5	21,922	-0.02%
2021/05/03	31	61.55	27	62.08	61.60	4	21,814	0.02%
2021/04/29	5	65.72	2	65.20	65.10	3	21,797	0.01%
2021/04/28	12	66.33	22.1	67.13	67.30	-10.1	22,200	-0.05%
2021/04/27	38	67.14	5	66.22	66.20	33	22,450	0.15%
2021/04/26	20.1	69.53	11	68.78	68.20	9.1	22,748	0.04%
2021/04/23	75	68.08	99	67.01	68.70	-24	23,292	-0.10%
2021/04/22	62	70.03	48	70.26	67.10	14	23,909	0.06%
2021/04/21	81	76.67	103	76.12	74.50	-22	24,734	-0.09%	大賣/
2021/04/20	98	73.80	58	74.48	74.90	40	24,436	0.16%
2021/04/19	51	69.58	68	69.76	70.70	-17	24,647	-0.07%
2021/04/16	23	69.60	4	69.63	68.60	19	24,760	0.08%
2021/04/15	39	70.30	36	68.94	68.80	3	24,734	0.01%
2021/04/14	57	67.90	31	65.94	68.70	26	24,716	0.11%
2021/04/13	19	70.19	30	70.43	68.00	-11	24,676	-0.04%
2021/04/12	63	69.59	37.8	69.37	68.00	25.2	24,583	0.10%
2021/04/09	72.8	76.05	83	75.36	75.00	-10.2	24,329	-0.04%
2021/04/08	34	71.84	42	71.61	74.50	-8	23,755	-0.03%
2021/04/07	67.5	68.54	32	68.75	69.00	35.5	23,064	0.15%
2021/04/06	49.6	64.84	30	64.94	65.80	19.6	22,461	0.09%
2021/04/01	21	60.89	14	61.12	59.90	7	21,918	0.03%
2021/03/31	16	59.90	31.3	60.45	59.50	-15.3	21,803	-0.07%
2021/03/30	63	61.38	72	60.80	60.90	-9	21,724	-0.04%
2021/03/29	43.2	58.23	45	57.90	59.50	-1.8	21,067	-0.01%
2021/03/26	31.2	55.57	14	55.33	55.80	17.2	20,571	0.08%
2021/03/25	38.2	55.19	30	55.15	55.40	8.2	20,466	0.04%
2021/03/24	21	55.10	38	55.47	55.00	-17	20,076	-0.08%
2021/03/23	74.4	57.35	55	55.90	52.00	19.4	19,449	0.10%
2021/03/22	19	54.01	32	53.99	56.70	-13	18,413	-0.07%
2021/03/19	19	52.21	5	52.26	51.60	14	18,192	0.08%
2021/03/18	20	51.88	12	51.94	51.80	8	18,173	0.04%
2021/03/17	4	51.05	6	51.68	50.80	-2	18,553	-0.01%
2021/03/16	32	51.64	24	51.30	50.40	8	19,764	0.04%
2021/03/15	23	50.08	7	50.14	49.95	16	20,109	0.08%
2021/03/12	13	48.87	21	48.20	48.90	-8	20,161	-0.04%
2021/03/11	2	46.38	15	45.92	46.90	-13	20,259	-0.06%
2021/03/10	2	44.78	1	44.70	44.70	1	20,376	0.01%
2021/03/09	16	44.82	0.1	45.50	45.00	15.9	21,015	0.08%
2021/03/08	3	45.47	0	0.00	44.25	3	20,995	0.01%
2021/03/05	2	46.13	7	46.10	45.95	-5	21,053	-0.02%
2021/03/04	1	46.80	0	0.00	46.80	1	21,449	0.00%
2021/03/03	1	47.73	0	0.00	47.90	1	21,642	0.00%
2021/03/02	5	47.33	6	47.05	47.30	-1	21,725	0.00%
2021/02/26	4	48.09	10	47.58	47.60	-6	22,034	-0.03%
2021/02/25	9.1	48.90	6	49.25	48.60	3.1	22,532	0.01%
2021/02/24	18	50.29	31	50.14	49.40	-13	22,516	-0.06%
2021/02/23	66	51.92	47	52.38	51.80	19	22,425	0.08%
2021/02/22	17	49.80	26	48.79	50.80	-9	21,548	-0.04%
2021/02/19	15	46.35	0	0.00	46.20	15	21,195	0.07%
2021/02/18	4	45.94	2.2	45.64	46.60	1.8	21,117	0.01%
2021/02/17	5	46.92	0	47.20	46.25	5	21,022	0.02%
2021/02/05	2	46.10	3.1	45.70	45.65	-1.1	20,861	-0.01%
2021/02/04	1	46.21	5	46.71	46.10	-4	20,786	-0.02%
2021/02/03	10	47.28	0.1	48.00	47.25	10	20,700	0.05%
2021/02/02	5.1	46.86	44	47.31	48.00	-38.9	20,514	-0.19%
2021/02/01	10	43.80	22	43.65	45.85	-12	20,331	-0.06%
2021/01/29	6	46.58	23	46.63	44.80	-17	20,125	-0.08%
2021/01/28	9.1	47.58	7	47.63	47.10	2.1	19,980	0.01%
2021/01/27	12	47.69	17	48.12	49.10	-5	19,843	-0.03%
2021/01/26	4	49.04	16.1	48.32	48.00	-12.1	19,622	-0.06%
2021/01/25	13.1	48.59	16	48.77	49.30	-3	19,481	-0.02%
2021/01/22	14	49.17	14	48.87	49.70	0	19,292	0.00%
2021/01/21	31	50.18	27	50.69	48.65	4	19,067	0.02%
2021/01/20	24.1	49.05	61	48.73	49.40	-37	18,548	-0.20%
2021/01/19	39.3	51.95	150	50.50	50.00	-110.7	18,146	-0.61%	大賣/鉅額交易
2021/01/18	64.1	52.39	59	52.57	52.50	5.1	17,692	0.03%
2021/01/15	65	51.61	84.5	51.76	51.00	-19.5	16,927	-0.12%
2021/01/14	181	49.58	207	49.31	50.10	-26	16,128	-0.16%	大買/大賣/
2021/01/13	6	45.85	32	46.10	46.85	-26	14,645	-0.18%
2021/01/12	61	42.54	52	42.60	42.60	9	14,261	0.06%
2021/01/11	23	40.77	23	41.20	41.70	0	13,388	0.00%
2021/01/08	22	39.07	19	38.93	38.85	3	13,094	0.02%
2021/01/07	12	39.45	11	39.84	39.30	1	13,116	0.01%
2021/01/06	20	40.00	26	39.23	39.80	-6	13,007	-0.05%
2021/01/05	20	41.33	22	41.30	41.15	-2	12,715	-0.02%
2021/01/04	79	42.78	13	42.21	42.60	66	12,539	0.53%
2020/12/31	1	39.70	5	40.66	40.60	-4	12,196	-0.03%
2020/12/30	10	40.83	8	40.81	40.10	2	12,164	0.02%
2020/12/29	43	41.62	10	41.73	41.00	33	12,057	0.27%
2020/12/28	15	41.49	13	41.35	41.65	2	11,676	0.02%
2020/12/25	52	40.12	18	40.21	39.85	34	11,341	0.30%
2020/12/24	45	39.17	3	38.73	39.40	42	11,015	0.38%
2020/12/23	14	38.55	17	38.51	39.20	-3	10,851	-0.03%
2020/12/22	13	37.97	13	38.38	37.20	0	10,783	0.00%
2020/12/21	2	37.65	3	37.23	37.50	-1	10,875	-0.01%
2020/12/18	7	38.44	1	38.40	38.85	6	10,875	0.06%
2020/12/17	9	37.87	13	38.12	38.85	-4	10,782	-0.04%
2020/12/16	3	38.42	11.1	38.35	38.25	-8.1	10,654	-0.08%
2020/12/15	10	38.54	24	38.59	37.70	-14	10,552	-0.13%
2020/12/14	20	39.98	15	40.22	40.15	5	10,345	0.05%
2020/12/11	24	39.28	27	39.77	38.80	-3	10,064	-0.03%
2020/12/10	92	41.31	58	41.38	41.10	34	9,491	0.36%
2020/12/09	33	38.34	42	38.29	39.60	-9	8,064	-0.11%
2020/12/08	17	36.03	35	36.13	36.00	-18	7,328	-0.25%
2020/12/07	35	35.18	24	35.10	35.20	11	7,011	0.16%
2020/12/04	10	33.75	38	33.83	34.00	-28	6,711	-0.42%
2020/12/03	59	34.23	51	34.36	33.45	8	6,581	0.12%
2020/12/02	15	32.74	18	32.97	32.65	-3	6,209	-0.05%
2020/12/01	22	32.52	15	32.79	32.30	7	6,100	0.11%
2020/11/30	26	33.17	23	33.29	32.85	3	5,978	0.05%
2020/11/27	4	32.39	14	32.18	32.30	-10	5,578	-0.18%
2020/11/26	11	32.12	7	32.05	31.95	4	5,317	0.08%
2020/11/25	43	32.08	19	32.21	32.05	24	5,187	0.46%
2020/11/24	40	31.59	38	31.98	31.70	2	4,817	0.04%
2020/11/23	20	29.69	10	29.99	29.80	10	4,219	0.24%
2020/11/20	6	29.43	32	29.34	29.65	-26	4,054	-0.64%
2020/11/19	2	28.55	7	28.44	28.50	-5	3,864	-0.13%
2020/11/17	1	28.20	5	28.65	28.20	-4	4,074	-0.10%
2020/11/16	2	28.35	3	28.27	28.35	-1	4,401	-0.02%
2020/11/11	0	0.00	1	27.80	27.80	-1	4,737	-0.02%
2020/11/10	4	27.71	0	0.00	27.65	4	4,847	0.08%
2020/11/09	1	27.80	0	0.00	27.85	1	4,878	0.02%
2020/11/05	2	27.60	1	27.50	27.50	1	5,017	0.02%
2020/11/04	1	27.55	0	0.00	27.50	1	5,145	0.02%
2020/11/02	2	27.00	1	27.00	27.00	1	5,375	0.02%
2020/10/29	10	27.35	0	0.00	27.55	10	5,763	0.17%
2020/10/27	1	28.10	20	28.20	28.10	-19	6,067	-0.31%
2020/10/26	5	28.62	0	0.00	28.55	5	6,239	0.08%
2020/10/23	2	28.85	1	28.85	28.95	1	6,547	0.02%
2020/10/22	5	29.10	33	29.76	29.00	-28	7,735	-0.36%
2020/10/21	2	29.10	3	29.27	29.15	-1	8,049	-0.01%
2020/10/19	2	29.00	0	0.00	29.15	2	9,397	0.02%
2020/10/16	2	29.05	6	28.75	28.55	-4	10,259	-0.04%
2020/10/15	9	29.23	12	29.03	29.30	-3	10,442	-0.03%
2020/10/14	6	28.60	0	0.00	28.60	6	10,382	0.06%
2020/10/08	5	28.88	3	28.73	28.55	2	11,454	0.02%
2020/10/07	0	0.00	2	28.40	29.00	-2	12,293	-0.02%
2020/10/06	12	28.26	0	0.00	28.15	12	13,119	0.09%
2020/09/30	0	0.00	1	27.85	27.85	-1	13,282	-0.01%
2020/09/29	1	28.10	30	27.80	27.70	-29	13,344	-0.22%
2020/09/28	36	27.71	10	27.65	28.30	26	13,463	0.19%
2020/09/25	17	28.41	13	29.06	27.50	4	13,617	0.03%
2020/09/24	50	30.03	65	29.89	29.35	-15	13,724	-0.11%
2020/09/23	33	29.78	11	29.73	30.00	22	13,469	0.16%
2020/09/22	1	29.30	1	29.15	29.35	0	13,378	0.00%
2020/09/21	1	29.10	0	0.00	29.00	1	13,338	0.01%
2020/09/18	4	29.51	0	0.00	29.35	4	13,345	0.03%
2020/09/17	1	29.55	11	29.45	29.60	-10	13,329	-0.08%
2020/09/16	6	29.27	3	29.22	29.10	3	13,299	0.02%
2020/09/15	2	29.18	0	0.00	29.00	2	13,255	0.01%
2020/09/14	10	29.20	1	29.00	28.90	9	13,345	0.07%
2020/09/11	0	0.00	6	28.48	28.35	-6	13,328	-0.05%
2020/09/10	0	0.00	2	28.70	28.55	-2	13,336	-0.01%
2020/09/09	12	28.33	2	28.78	28.90	10	13,371	0.07%
2020/09/08	2	28.70	6	28.77	28.90	-4	13,385	-0.03%
2020/09/07	12	29.30	30	29.37	29.35	-18	13,385	-0.13%
2020/09/04	0	0.00	1	26.75	27.60	-1	13,209	-0.01%
2020/09/03	2	27.35	2	27.45	27.25	0	13,300	0.00%
2020/09/02	3.5	27.31	7	27.47	27.30	-3.5	13,432	-0.03%
2020/09/01	0.3	26.85	1	26.85	26.85	-0.7	13,467	-0.01%
2020/08/31	1	26.80	0	0.00	26.85	1	13,585	0.01%
2020/08/28	1	26.75	1	27.10	26.70	0	14,029	0.00%
2020/08/27	0	0.00	5	26.80	26.75	-5	14,055	-0.04%
2020/08/26	2	26.90	1	27.10	27.10	1	14,087	0.01%
2020/08/25	7	26.91	0	0.00	26.75	7	14,112	0.05%
2020/08/24	12	26.53	0	0.00	26.55	12	14,208	0.08%
2020/08/21	1	27.20	1	27.05	27.05	0	14,326	0.00%
2020/08/20	22	27.33	23	27.65	27.00	-1	14,302	-0.01%
2020/08/19	15	30.03	1	30.05	30.00	14	14,482	0.10%
2020/08/18	6	30.57	7	30.71	30.40	-1	15,022	-0.01%
2020/08/17	7	30.13	0	0.00	30.40	7	15,120	0.05%
2020/08/14	2	29.70	4	29.69	29.80	-2	15,224	-0.01%
2020/08/13	5	29.00	12	29.23	29.00	-7	15,368	-0.05%
2020/08/12	0	0.00	4	28.80	29.00	-4	15,414	-0.03%
2020/08/11	1	29.60	3	29.37	29.05	-2	15,467	-0.01%
2020/08/10	21	29.86	1	30.10	29.45	20	15,465	0.13%
2020/08/07	1	30.80	0	0.00	30.60	1	15,450	0.01%
2020/08/06	4	30.63	6	31.03	30.45	-2	15,867	-0.01%
2020/08/05	3	31.40	7	31.55	31.10	-4	15,774	-0.03%
2020/08/04	1	32.10	3	31.90	31.60	-2	15,797	-0.01%
2020/08/03	5	31.33	17	31.04	31.55	-12	15,611	-0.08%
2020/07/31	7	32.07	1	31.90	31.65	6	15,508	0.04%
2020/07/30	4	31.55	6	31.78	31.80	-2	15,356	-0.01%
2020/07/29	46	31.77	75	30.98	31.95	-29	15,201	-0.19%
2020/07/28	70.5	33.45	57	33.96	30.50	13.5	14,897	0.09%
2020/07/27	27	31.71	12	31.71	32.80	15	13,771	0.11%
2020/07/24	35	31.82	24	31.62	31.25	11	13,310	0.08%
2020/07/23	41	32.11	34	32.23	32.40	7	12,818	0.05%
2020/07/22	31.5	31.23	46	30.93	30.85	-14.5	11,977	-0.12%
2020/07/21	1	29.15	6	29.18	29.05	-5	11,113	-0.04%
2020/07/20	1	28.55	1	29.00	28.55	0	10,922	0.00%
2020/07/17	5	28.97	2	28.78	28.80	3	10,895	0.03%
2020/07/16	9	29.32	15	29.72	29.90	-6	10,660	-0.06%
2020/07/15	11	29.12	14	29.48	28.15	-3	10,122	-0.03%
2020/07/14	44	29.99	20	30.06	29.20	24	10,025	0.24%
2020/07/13	20	29.38	113	29.67	29.85	-93	9,341	-1.00%	大賣/
2020/07/10	2	27.13	5	26.93	27.15	-3	8,774	-0.03%
2020/07/09	2	27.50	2	27.33	27.15	0	8,759	0.00%
2020/07/08	19	27.59	4	27.10	27.45	15	8,708	0.17%
2020/07/07	15	27.52	9	27.47	26.95	6	8,664	0.07%
2020/07/06	7	28.06	2	28.10	27.90	5	8,586	0.06%
2020/07/03	1	26.70	15	27.19	27.50	-14	8,474	-0.17%
2020/07/02	7	25.96	4	25.95	25.95	3	8,284	0.04%
2020/07/01	4	25.98	0	0.00	25.90	4	8,284	0.05%
2020/06/30	10	25.65	2	25.65	25.65	8	8,290	0.10%
2020/06/29	8	25.58	1	25.55	25.60	7	8,311	0.08%
2020/06/23	0	0.00	3	26.10	26.30	-3	8,407	-0.04%
2020/06/22	0	0.00	1	26.30	26.15	-1	8,457	-0.01%
2020/06/19	8	26.88	6	27.23	26.55	2	8,517	0.02%
2020/06/18	1	26.20	0	0.00	26.40	1	8,458	0.01%
2020/06/17	3	26.28	0	0.00	26.25	3	8,502	0.04%
2020/06/16	15	26.58	0	0.00	26.60	15	8,646	0.17%
2020/06/15	2	26.18	2	26.10	26.10	0	8,852	0.00%
2020/06/12	6	26.20	7	26.16	26.65	-1	8,997	-0.01%
2020/06/11	4	27.31	8	27.49	26.80	-4	9,112	-0.04%
2020/06/10	35	28.06	5	28.04	27.85	30	9,212	0.33%
2020/06/09	25	28.76	5	29.08	28.55	20	9,325	0.21%
2020/06/08	37	28.82	4	28.71	28.80	33	9,473	0.35%
2020/06/05	12	28.62	1	28.65	28.50	11	9,803	0.11%
2020/06/04	44	29.36	40	29.06	28.65	4	9,915	0.04%
2020/06/03	2	28.15	0	0.00	28.30	2	9,533	0.02%
2020/06/02	1	28.15	2	28.03	27.90	-1	9,514	-0.01%
2020/06/01	5	27.96	0	0.00	28.00	5	9,526	0.05%
2020/05/29	25	28.11	21	27.72	27.80	4	9,546	0.04%
2020/05/28	1	28.25	5	28.61	28.20	-4	9,543	-0.04%
2020/05/27	9	28.38	6	28.52	28.20	3	9,648	0.03%
2020/05/26	81	29.07	72	28.67	28.25	9	9,586	0.09%
2020/05/25	22.6	28.67	43	28.45	29.65	-20.4	9,149	-0.22%
2020/05/22	15	27.40	26	27.62	27.15	-11	8,577	-0.13%
2020/05/21	7	27.00	21	27.14	27.05	-14	8,375	-0.17%
2020/05/20	20	26.77	53	26.81	26.60	-33	8,425	-0.39%
2020/05/19	2	26.20	2	25.90	25.80	0	8,255	0.00%
2020/05/18	7	26.25	13	26.28	25.90	-6	8,212	-0.07%
2020/05/15	6	25.71	1	26.00	26.20	5	8,136	0.06%
2020/05/14	9	26.24	1	26.50	25.55	8	8,251	0.10%
2020/05/13	18	26.85	30	26.87	26.70	-12	8,194	-0.15%
2020/05/12	13	25.70	9	25.88	25.70	4	7,714	0.05%
2020/05/11	10	26.10	7	26.06	26.10	3	7,665	0.04%
2020/05/08	1	25.35	1	24.95	24.85	0	7,479	0.00%
2020/05/07	1	25.35	0	0.00	25.10	1	7,444	0.01%
2020/05/06	6	24.77	0	0.00	24.60	6	7,393	0.08%
2020/05/05	0	0.00	2	24.93	24.75	-2	7,380	-0.03%
2020/05/04	5	24.69	7	24.64	24.65	-2	7,405	-0.03%
2020/04/30	1	25.00	0	0.00	25.10	1	7,414	0.01%
2020/04/29	4	25.00	28	24.96	24.75	-24	7,372	-0.33%
2020/04/28	36	24.81	3	24.95	24.80	33	7,370	0.45%
2020/04/27	7	24.68	0	0.00	24.65	7	7,409	0.09%
2020/04/23	5	25.05	2	24.85	24.65	3	7,363	0.04%
2020/04/22	4	24.36	1	24.45	24.55	3	7,331	0.04%
2020/04/21	5	25.47	6	25.18	24.85	-1	7,295	-0.01%
2020/04/20	6	25.80	2	25.55	25.60	4	7,285	0.05%
2020/04/17	13	25.96	9	26.36	25.70	4	7,299	0.05%
2020/04/16	9	26.57	21	26.61	26.40	-12	7,188	-0.17%
2020/04/15	24	26.00	5	26.16	26.40	19	7,028	0.27%
2020/04/14	3	24.90	4	25.04	24.80	-1	6,732	-0.01%
2020/04/13	2	25.03	7	25.00	24.90	-5	6,673	-0.07%
2020/04/10	1.9	25.10	0	0.00	25.00	1.9	6,653	0.03%
2020/04/09	1	25.55	15	25.43	25.20	-14	6,754	-0.21%
2020/04/08	18	25.73	9	25.86	25.95	9	6,764	0.13%
2020/04/07	6	25.23	4	25.28	25.00	2	6,686	0.03%
2020/04/01	10	24.46	3	24.30	24.55	7	6,830	0.10%
2020/03/31	1	24.65	3	24.70	24.25	-2	6,830	-0.03%
2020/03/30	0	0.00	24	23.79	24.70	-24	6,886	-0.35%
2020/03/27	10	24.51	10	24.23	24.10	0	6,853	0.00%
2020/03/26	5	23.83	5	24.04	24.30	0	6,756	0.00%
2020/03/25	6	23.88	11	24.22	23.70	-5	6,701	-0.07%
2020/03/24	2	23.30	1	23.00	23.00	1	6,644	0.02%
2020/03/23	3	22.75	5	22.62	22.15	-2	6,714	-0.03%
2020/03/20	6	23.98	11	24.01	23.85	-5	6,729	-0.07%
2020/03/19	29	23.02	24	22.81	22.50	5	6,636	0.08%
2020/03/18	6	25.93	5	26.13	25.00	1	6,424	0.02%
2020/03/17	3	25.42	8	25.64	25.55	-5	6,298	-0.08%
2020/03/16	9	26.39	57	27.24	25.40	-48	6,120	-0.78%
2020/03/13	58	23.80	58	24.98	26.80	0	5,965	0.00%
2020/03/12	83	26.28	16	26.46	26.05	67	5,737	1.17%
2020/03/11	10	28.22	32	27.99	27.40	-22	5,446	-0.40%
2020/03/10	3	27.50	21	27.89	27.50	-18	5,079	-0.35%
2020/03/09	3	26.65	5	26.90	26.30	-2	4,915	-0.04%
2020/03/06	1	27.60	46	27.65	27.15	-45	4,854	-0.93%
2020/03/05	0	0.00	11	27.80	27.60	-11	4,858	-0.23%
2020/03/04	2	27.40	3	27.52	27.75	-1	4,793	-0.02%
2020/03/03	15	27.62	4	27.73	27.25	11	4,726	0.23%
2020/03/02	40	27.19	15	26.20	27.60	25	4,655	0.54%
2020/02/27	13	26.66	0	0.00	25.95	13	4,440	0.29%
2020/02/26	4	27.08	3	27.50	27.05	1	4,356	0.02%
2020/02/25	8	26.94	6	26.93	27.00	2	4,275	0.05%
2020/02/24	27	27.30	2	27.60	27.35	25	4,233	0.59%
2020/02/21	7	27.65	13	27.73	27.75	-6	4,182	-0.14%
2020/02/20	4	26.85	5	26.67	26.60	-1	3,930	-0.03%
2020/02/19	2	26.05	5	26.20	26.10	-3	3,856	-0.08%
2020/02/18	6	25.85	3	25.95	25.80	3	3,845	0.08%
2020/02/17	9	26.07	10	26.19	26.05	-1	3,836	-0.03%
2020/02/13	0	0.00	1	24.40	24.40	-1	3,664	-0.03%
2020/02/12	1	24.50	1	24.80	24.85	0	3,787	0.00%
2020/02/11	2	24.30	0	0.00	24.30	2	3,790	0.05%
2020/02/10	1	24.05	0	0.00	24.00	1	3,879	0.03%
2020/02/07	0	0.00	4	24.43	24.35	-4	3,919	-0.10%
2020/02/06	0	0.00	1	25.05	25.10	-1	3,979	-0.03%
2020/02/05	12	24.86	0	0.00	24.80	12	4,015	0.30%
2020/02/04	0	0.00	1	24.70	24.70	-1	4,072	-0.02%
2020/02/03	1	23.80	1	23.90	24.35	0	4,150	0.00%
2020/01/31	6	24.93	3	24.47	24.95	3	4,194	0.07%
2020/01/30	4	24.38	0	0.00	24.15	4	4,397	0.09%
2020/01/20	1	26.75	1	26.85	26.80	0	4,625	0.00%
2020/01/17	8	26.93	2	27.05	26.80	6	4,868	0.12%
2020/01/15	1	27.15	3	27.27	27.30	-2	5,279	-0.04%
2020/01/14	11	27.24	3	27.12	27.05	8	5,538	0.14%
2020/01/13	0	0.00	2	26.35	27.25	-2	5,853	-0.03%
2020/01/10	1	26.30	1	26.45	26.05	0	5,896	0.00%
2020/01/09	2	26.85	0	0.00	26.60	2	5,912	0.03%
2020/01/06	0	0.00	2	27.20	27.20	-2	6,277	-0.03%
2020/01/03	6	27.89	16	27.91	27.85	-10	6,359	-0.16%
2020/01/02	2	28.48	2	28.43	28.65	0	6,279	0.00%
2019/12/31	1	28.10	1	27.90	27.90	0	6,263	0.00%
2019/12/30	2	28.33	29	28.32	28.30	-27	6,298	-0.43%
2019/12/27	31	28.13	4	28.39	28.80	27	6,322	0.43%
2019/12/26	2	27.75	2	27.63	27.75	0	6,189	0.00%
2019/12/25	7	27.77	6	27.90	27.60	1	6,239	0.02%
2019/12/24	1	27.05	1	27.05	27.05	0	6,344	0.00%
2019/12/23	1	27.25	4	27.30	27.20	-3	6,613	-0.05%
2019/12/20	0	0.00	2	27.30	27.40	-2	6,783	-0.03%
2019/12/19	0	0.00	5	27.47	27.35	-5	6,885	-0.07%
2019/12/18	2	28.13	5	28.25	27.80	-3	6,963	-0.04%
2019/12/17	4	27.89	3	27.40	27.70	1	6,939	0.01%
2019/12/16	1	27.65	0	0.00	27.65	1	7,250	0.01%
2019/12/13	4	27.28	31	27.00	26.90	-27	7,393	-0.37%
2019/12/12	6	27.58	4	27.25	27.25	2	7,686	0.03%
2019/12/11	16	27.09	0	0.00	27.00	16	7,745	0.21%
2019/12/10	5	27.18	1	27.40	27.40	4	7,820	0.05%
2019/12/09	0	0.00	2	26.60	26.35	-2	7,942	-0.03%
2019/12/05	3	26.58	1	26.65	26.40	2	8,265	0.02%
2019/12/04	2	26.38	2	26.10	26.30	0	8,824	0.00%
2019/12/03	4	25.73	0	0.00	25.60	4	9,015	0.04%
2019/12/02	5	25.70	5	26.05	25.70	0	9,269	0.00%
2019/11/29	0	0.00	10	26.55	26.30	-10	9,437	-0.11%
2019/11/28	5	26.85	0	0.00	26.80	5	9,738	0.05%
2019/11/26	2	27.10	3	27.20	27.10	-1	10,669	-0.01%
2019/11/25	3	26.50	0	0.00	26.25	3	10,858	0.03%
2019/11/22	2	26.70	0	0.00	26.70	2	10,902	0.02%
2019/11/21	0	0.00	2	26.55	26.60	-2	10,956	-0.02%
2019/11/20	4	26.40	4	26.28	26.35	0	11,020	0.00%
2019/11/19	3	26.75	10	26.64	26.50	-7	11,171	-0.06%
2019/11/18	9	27.10	1	26.85	26.85	8	11,469	0.07%
2019/11/15	0	0.00	3	26.90	26.70	-3	11,564	-0.03%
2019/11/14	2	26.45	2	26.65	26.40	0	11,883	0.00%
2019/11/13	10	27.00	0.5	27.00	27.00	9.5	11,987	0.08%
2019/11/12	3	26.50	2	26.40	26.80	1	12,009	0.01%
2019/11/11	9	26.48	17	26.37	26.10	-8	12,030	-0.07%
2019/11/08	4	27.73	3	27.87	27.80	1	11,953	0.01%
2019/11/07	2	28.15	3	27.82	27.85	-1	11,988	-0.01%
2019/11/06	1	28.70	1	28.85	28.60	0	11,956	0.00%
2019/11/05	1	29.00	1	29.15	28.90	0	11,967	0.00%
2019/11/04	4	28.94	2	29.05	28.80	2	11,992	0.02%
2019/11/01	4	28.63	2	29.08	29.10	2	12,021	0.02%
2019/10/31	4	28.70	1	28.55	28.45	3	12,027	0.02%
2019/10/30	12	29.21	10	29.20	29.35	2	12,036	0.02%
2019/10/29	29	29.73	12	30.18	29.05	17	12,127	0.14%
2019/10/28	6	30.38	5	30.09	30.50	1	12,117	0.01%
2019/10/25	24	29.96	21	30.18	29.50	3	12,124	0.02%
2019/10/24	3	29.83	10	29.97	30.10	-7	12,211	-0.06%
2019/10/23	10	29.64	9	29.61	29.30	1	12,519	0.01%
2019/10/22	9	29.66	7	29.86	29.35	2	12,728	0.02%
2019/10/21	21	28.94	27	28.67	29.90	-6	12,456	-0.05%
2019/10/18	16	28.21	10	28.05	27.80	6	12,096	0.05%
2019/10/17	3	27.70	3	27.80	27.70	0	11,995	0.00%
2019/10/16	4	27.83	1	27.75	27.65	3	11,950	0.03%
2019/10/15	19	28.03	4	28.35	28.05	15	11,894	0.13%
2019/10/14	5	27.69	18	27.88	27.50	-13	11,716	-0.11%
2019/10/09	3	26.42	3	26.75	26.55	0	11,566	0.00%
2019/10/07	2	27.75	0	0.00	27.50	2	11,646	0.02%
2019/10/04	2	27.80	4	27.53	27.20	-2	11,606	-0.02%
2019/10/03	14	27.19	2	27.05	27.70	12	11,556	0.10%
2019/10/02	0	0.00	1	27.65	27.60	-1	11,484	-0.01%
2019/10/01	2	28.00	1	27.80	28.00	1	11,450	0.01%
2019/09/27	3	27.88	4	28.08	27.80	-1	11,387	-0.01%
2019/09/26	4	28.05	61	27.61	27.50	-57	11,208	-0.51%
2019/09/25	7	28.75	35	28.41	28.35	-28	10,953	-0.26%
2019/09/24	10	30.05	0	0.00	29.85	10	10,798	0.09%
2019/09/23	25	30.23	8	30.19	30.00	17	10,717	0.16%
2019/09/20	21	30.07	11	29.93	30.20	10	10,628	0.09%
2019/09/19	74	30.33	64	30.24	30.05	10	10,540	0.09%
2019/09/18	40	29.59	25	29.67	29.50	15	10,244	0.15%
2019/09/17	45	29.43	13	29.42	29.50	32	10,125	0.32%
2019/09/16	0	0.00	1	27.30	28.15	-1	9,888	-0.01%
2019/09/12	19	28.34	36	28.28	28.05	-17	9,886	-0.17%
2019/09/11	17	27.98	23	28.08	28.05	-6	10,039	-0.06%
2019/09/10	9	29.18	10	29.34	28.80	-1	10,260	-0.01%
2019/09/09	31	29.01	18	29.10	28.95	13	10,108	0.13%
2019/09/06	65	30.39	61	30.58	29.45	4	9,927	0.04%
2019/09/05	17	28.95	18	28.81	29.60	-1	9,312	-0.01%
2019/09/04	51	28.64	52	28.55	28.95	-1	9,063	-0.01%
2019/09/03	35	28.11	37.3	28.25	28.05	-2.3	8,788	-0.03%
2019/09/02	43	27.67	42	27.74	28.35	1	8,571	0.01%
2019/08/30	40	27.55	29	27.62	26.55	11	8,235	0.13%
2019/08/29	13	27.58	19	27.46	27.00	-6	7,901	-0.08%
2019/08/28	4	25.65	16	26.08	26.45	-12	7,205	-0.17%
2019/08/27	6	24.11	0	0.00	24.05	6	6,943	0.09%
2019/08/26	4	23.75	3	23.90	23.60	1	6,879	0.01%
2019/08/23	1	24.50	3	24.78	24.75	-2	6,802	-0.03%
2019/08/22	6	24.71	6	24.58	24.90	0	6,713	0.00%
2019/08/21	20	24.76	18	24.58	24.50	2	6,537	0.03%
2019/08/20	12	23.84	2	23.93	23.65	10	6,220	0.16%
2019/08/19	14	24.11	7	24.18	24.15	7	6,102	0.11%
2019/08/16	3	21.57	9	22.26	23.30	-6	5,753	-0.10%
2019/08/14	10	22.06	3	22.60	21.90	7	5,573	0.13%
2019/08/13	3	22.20	0	0.00	22.25	3	5,500	0.05%
2019/08/12	1	22.25	5	22.10	22.00	-4	5,453	-0.07%
2019/08/08	2	22.48	3	22.80	22.65	-1	5,387	-0.02%
2019/08/07	5	22.74	4	22.95	22.30	1	5,328	0.02%
2019/08/06	6	22.02	8	22.63	22.90	-2	5,269	-0.04%
2019/08/05	4	22.80	1	23.10	22.60	3	5,168	0.06%
2019/08/02	7	23.23	2	23.08	23.50	5	5,096	0.10%
2019/08/01	15	23.91	7	23.85	23.80	8	5,016	0.16%
2019/07/31	14	24.01	6	23.91	24.45	8	4,909	0.16%
2019/07/30	3	23.17	31	23.21	23.15	-28	4,722	-0.59%
2019/07/29	20	25.00	2	24.43	24.35	18	4,488	0.40%
2019/07/26	28	24.40	20	24.43	24.70	8	4,170	0.19%
2019/07/25	56	23.18	31	23.21	24.00	25	3,834	0.65%
2019/07/24	20	21.85	38	21.99	22.60	-18	3,320	-0.54%
2019/07/23	0	0.00	3	20.40	20.55	-3	2,934	-0.10%
2019/07/22	2	20.00	2	20.13	20.00	0	2,928	0.00%
2019/07/19	9	20.16	14	20.04	19.90	-5	2,939	-0.17%
2019/07/18	4	20.06	1	20.10	20.00	3	2,947	0.10%
2019/07/17	2	20.68	20	20.80	20.50	-18	2,941	-0.61%
2019/07/16	1	21.10	10	21.00	20.95	-9	2,954	-0.30%
2019/07/15	1	21.45	0	0.00	21.20	1	2,933	0.03%
2019/07/12	1	21.05	3	21.17	21.65	-2	2,959	-0.07%
2019/07/11	13	21.38	7	21.27	21.25	6	2,936	0.20%
2019/07/10	2	20.15	3	20.15	20.50	-1	2,775	-0.04%
2019/07/08	17	20.33	15	20.25	20.15	2	2,747	0.07%
2019/07/05	1	20.00	0	0.00	20.20	1	2,741	0.04%
2019/07/04	1	20.25	5	20.24	19.90	-4	2,739	-0.15%
2019/07/03	4	19.93	2	19.90	19.90	2	2,750	0.07%
2019/07/02	1	19.95	1	20.15	20.30	0	2,741	0.00%
2019/07/01	2	20.28	1	20.35	20.10	1	2,730	0.04%
2019/06/26	0	0.00	4	19.80	19.60	-4	2,681	-0.15%
2019/06/25	11	20.25	7	20.12	20.10	4	2,652	0.15%
2019/06/24	9	20.27	4.5	20.32	20.50	4.5	2,582	0.17%
2019/06/21	5	20.06	4	20.13	19.90	1	2,483	0.04%
2019/06/20	2	19.90	1	19.40	19.90	1	2,370	0.04%
2019/06/19	4	19.23	23.2	19.40	19.60	-19.2	2,235	-0.86%
2019/06/18	31	19.08	11	18.50	19.40	20	1,976	1.01%
2019/06/05	2	15.95	0	0.00	15.85	2	1,619	0.12%
2019/06/04	0	0.00	2	15.95	15.95	-2	1,639	-0.12%
2019/05/31	3	16.35	5	16.32	16.40	-2	1,709	-0.12%
2019/05/28	2	15.50	0	0.00	15.60	2	1,772	0.11%
2019/05/21	0	0.00	1	15.90	15.95	-1	2,102	-0.05%
2019/05/14	0	0.00	2	17.00	17.35	-2	2,712	-0.07%
2019/05/09	3	18.00	0	0.00	17.60	3	3,017	0.10%
2019/05/08	1	18.70	0	0.00	18.55	1	2,989	0.03%
2019/05/07	2	19.00	0	0.00	19.10	2	3,054	0.07%
2019/04/29	3	19.27	0	0.00	19.25	3	3,310	0.09%
2019/04/25	3	20.90	0	0.00	20.75	3	3,270	0.09%
2019/04/23	2	21.08	2	20.90	21.40	0	3,282	0.00%
2019/04/22	4	21.88	6	21.72	21.25	-2	3,282	-0.06%
2019/04/18	0	0.00	4	21.66	20.75	-4	3,262	-0.12%
2019/04/17	1	21.55	11	21.46	21.45	-10	3,227	-0.31%
2019/04/16	7	21.21	0	0.00	21.60	7	3,211	0.22%
2019/04/15	2	20.65	0	0.00	20.80	2	3,184	0.06%
2019/04/11	1	21.10	0	0.00	21.00	1	3,246	0.03%
2019/04/09	1	21.80	6	22.04	21.75	-5	3,241	-0.15%
2019/04/08	7	21.69	0	0.00	21.65	7	3,257	0.21%
2019/04/03	0	0.00	1	21.60	21.60	-1	3,245	-0.03%
2019/04/01	0	0.00	17	20.86	21.35	-17	3,261	-0.52%
2019/03/29	0	0.00	10	20.63	20.65	-10	3,233	-0.31%
2019/03/28	0	0.00	26	20.44	20.50	-26	3,297	-0.79%
2019/03/27	25	20.47	0	0.00	20.20	25	3,380	0.74%
2019/03/26	16	20.66	15	21.05	20.65	1	3,402	0.03%
2019/03/25	0	0.00	1	20.90	20.80	-1	3,459	-0.03%
2019/03/21	5	21.40	0	0.00	21.50	5	3,553	0.14%
2019/03/20	5	21.42	5	21.51	21.30	0	3,649	0.00%
2019/03/19	0	0.00	2	21.40	21.30	-2	3,906	-0.05%
2019/03/14	8	21.25	0	0.00	20.85	8	4,097	0.20%
2019/03/13	6	21.45	0	0.00	21.40	6	4,328	0.14%
2019/03/12	0	0.00	20	21.98	21.90	-20	4,769	-0.42%
2019/03/11	0	0.00	1	21.35	21.50	-1	5,268	-0.02%
2019/03/08	11	21.39	10	21.40	21.25	1	5,379	0.02%
2019/03/07	8	22.09	7	21.71	21.60	1	5,422	0.02%
2019/03/06	4	22.40	0	0.00	22.30	4	5,524	0.07%
2019/03/05	1	22.35	2	22.35	22.20	-1	5,688	-0.02%
2019/03/04	4	22.48	0	0.00	22.50	4	5,975	0.07%
2019/02/27	31	22.58	10	22.53	22.40	21	6,090	0.34%
2019/02/26	24	23.02	25	23.20	22.75	-1	6,373	-0.02%
2019/02/25	12	22.73	0	0.00	22.75	12	6,677	0.18%
2019/02/22	16	23.10	10	23.45	23.00	6	6,778	0.09%
2019/02/21	10	23.23	0	0.00	23.30	10	6,803	0.15%
2019/02/20	31	23.50	31	23.89	23.50	0	6,788	0.00%
2019/02/19	8	22.84	0	0.00	23.00	8	6,648	0.12%
2019/02/18	0	0.00	31	23.29	22.80	-31	6,605	-0.47%
2019/02/15	17	22.69	0	0.00	22.65	17	6,562	0.26%
2019/02/14	54	23.38	45	23.70	23.10	9	6,546	0.14%
2019/02/13	16	22.97	13	22.98	23.45	3	6,366	0.05%
2019/02/12	15	21.87	12	21.97	21.90	3	6,143	0.05%
2019/02/11	25	21.39	17	21.48	21.40	8	6,069	0.13%
2019/01/28	0	0.00	7	20.97	20.70	-7	6,058	-0.12%
2019/01/25	17	20.69	11	20.90	20.50	6	6,080	0.10%
2019/01/23	1	20.30	1	20.10	20.20	0	6,287	0.00%
2019/01/22	1	20.70	3	20.32	20.20	-2	6,300	-0.03%
2019/01/21	15	20.85	15	21.02	20.85	0	6,329	0.00%
2019/01/16	5	19.76	2	19.80	19.90	3	6,329	0.05%
2019/01/14	3	18.80	10	19.02	19.10	-7	6,313	-0.11%
2019/01/11	0	0.00	3	19.55	19.20	-3	6,338	-0.05%
2019/01/10	3	20.02	0	0.00	19.55	3	6,345	0.05%
2018/12/27	3	20.53	2	20.55	20.25	1	6,771	0.01%
2018/12/26	0	0.00	1	20.30	19.85	-1	6,784	-0.01%
2018/12/25	1	20.00	0	0.00	20.00	1	6,833	0.01%
2018/12/22	1	20.20	15	20.30	20.40	-14	6,849	-0.20%
2018/12/21	2	20.25	2	20.58	20.75	0	6,891	0.00%
2018/12/19	20	20.90	22	20.89	20.75	-2	6,866	-0.03%
2018/12/18	11	21.28	10	21.33	20.85	1	6,933	0.01%
2018/12/17	15	21.67	10	21.50	21.40	5	7,063	0.07%
2018/12/14	11	21.39	10	21.30	21.60	1	7,092	0.01%
2018/12/13	1	22.10	0	0.00	22.10	1	7,128	0.01%
2018/12/12	15	23.08	15	22.84	22.85	0	7,105	0.00%
2018/12/11	1	21.90	0	0.00	21.75	1	7,057	0.01%
2018/12/10	3	22.60	3	22.10	22.05	0	7,070	0.00%
2018/12/07	5	22.76	14	22.60	22.60	-9	7,085	-0.13%
2018/12/06	24	22.65	21	22.76	22.20	3	7,191	0.04%
2018/12/05	34	24.15	18	24.31	24.00	16	7,061	0.23%
2018/12/04	3	22.88	4	23.60	24.50	-1	6,721	-0.01%
2018/12/03	2	22.48	2	22.78	22.50	0	6,286	0.00%
2018/11/30	12	21.82	12	21.88	22.00	0	6,189	0.00%
2018/11/29	2	22.13	1	22.00	21.90	1	6,162	0.02%
2018/11/28	21	22.69	25	22.63	22.25	-4	6,052	-0.07%
2018/11/27	26	22.56	23	22.62	22.25	3	5,919	0.05%
2018/11/26	12	21.99	11	21.65	21.60	1	5,645	0.02%
2018/11/23	9	22.07	10	21.89	21.70	-1	5,570	-0.02%
2018/11/22	36	20.83	37	20.83	21.15	-1	5,292	-0.02%
2018/11/21	21	20.41	25	20.53	20.55	-4	4,970	-0.08%
2018/11/20	1	19.05	2	18.93	18.70	-1	4,900	-0.02%
2018/11/16	16	18.48	17	18.46	18.15	-1	4,942	-0.02%
2018/11/15	11	18.40	10	18.38	18.40	1	4,978	0.02%
2018/11/14	4	18.68	1	18.45	18.25	3	5,017	0.06%
2018/11/09	10	18.00	10	18.10	18.25	0	5,191	0.00%
2018/11/08	32	18.92	34	18.98	18.00	-2	5,248	-0.04%
2018/11/07	124	18.67	22	18.15	18.60	102	5,226	1.95%	大買/鉅額交易
2018/11/06	2	18.20	2	17.60	17.40	0	5,254	0.00%
2018/11/05	1	18.40	2	18.20	18.20	-1	5,307	-0.02%
2018/11/02	12	18.20	12	17.94	18.35	0	5,323	0.00%
2018/11/01	20	18.10	25	18.16	17.70	-5	5,296	-0.09%
2018/10/31	22	17.14	18	17.31	17.50	4	5,205	0.08%
2018/10/30	5	16.22	5	15.99	15.95	0	5,117	0.00%
2018/10/29	2	16.70	2	16.35	16.10	0	5,175	0.00%
2018/10/26	0	0.00	2	16.75	15.65	-2	5,221	-0.04%
2018/10/25	12	16.36	15	16.36	16.15	-3	5,225	-0.06%
2018/10/24	5	18.15	5	18.08	17.90	0	5,183	0.00%
2018/10/23	1	18.50	0	0.00	18.35	1	5,214	0.02%
2018/10/18	10	19.55	10	19.65	19.45	0	5,478	0.00%
2018/10/17	15	19.93	15	20.08	19.45	0	5,542	0.00%
2018/10/16	17	20.15	16	20.28	19.50	1	5,573	0.02%
2018/10/15	1	18.90	1	19.45	19.10	0	5,654	0.00%
2018/10/12	10	18.58	12	18.63	19.30	-2	5,774	-0.03%
2018/10/09	7	20.45	22	20.35	20.00	-15	5,909	-0.25%
2018/10/08	10.3	20.29	10	20.15	20.70	0.3	6,010	0.00%
2018/10/05	3	20.15	0	0.00	20.30	3	6,078	0.05%
2018/10/03	5	22.65	5	22.75	22.30	0	6,180	0.00%
2018/10/02	0	0.00	1	23.90	23.40	-1	6,413	-0.02%
2018/10/01	0	0.00	4	23.54	23.85	-4	6,568	-0.06%
2018/09/28	0	0.00	14	23.82	23.70	-14	6,784	-0.21%
2018/09/27	16	23.98	13	23.98	23.30	3	6,877	0.04%
2018/09/26	1	23.30	0	0.00	24.00	1	7,020	0.01%
2018/09/25	13	24.40	13	24.41	23.65	0	7,080	0.00%
2018/09/21	19	24.13	26	24.47	23.95	-7	7,036	-0.10%
2018/09/20	11	23.36	11	23.49	23.15	0	6,984	0.00%
2018/09/19	4	23.49	5	24.24	23.10	-1	7,126	-0.01%
2018/09/18	16	23.05	11	23.01	23.00	5	7,137	0.07%
2018/09/17	17	23.80	11	23.84	24.20	6	7,271	0.08%
2018/09/14	2	22.43	7	22.56	23.25	-5	7,240	-0.07%
2018/09/13	6	21.28	6	21.35	21.15	0	7,349	0.00%
2018/09/12	20	21.12	17	20.87	20.10	3	7,544	0.04%
2018/09/11	0	0.00	10	22.50	22.10	-10	7,600	-0.13%
2018/09/07	3	26.55	0	0.00	24.90	3	7,830	0.04%
2018/09/06	17	26.72	7	27.05	26.65	10	7,859	0.13%
2018/09/05	7	26.90	0	0.00	26.80	7	8,060	0.09%
2018/09/04	0	0.00	10	27.35	27.50	-10	8,353	-0.12%
2018/09/03	24	27.42	0	0.00	26.85	24	8,584	0.28%
2018/08/31	5	27.65	5	27.95	28.40	0	8,642	0.00%
2018/08/30	1	28.75	2	28.70	28.10	-1	8,737	-0.01%
2018/08/28	0	0.00	10	28.00	28.05	-10	8,965	-0.11%
2018/08/27	10	28.69	13	27.85	28.55	-3	9,101	-0.03%
2018/08/24	17	26.95	0	0.00	27.25	17	9,575	0.18%
2018/08/23	1	27.65	5	27.60	28.00	-4	10,673	-0.04%
2018/08/22	20	27.11	30	27.22	27.15	-10	11,758	-0.09%
2018/08/21	11	27.50	10	27.60	27.25	1	13,147	0.01%
2018/08/20	8	26.84	4	26.85	27.40	4	13,469	0.03%
2018/08/17	2	29.25	0	0.00	28.90	2	14,306	0.01%
2018/08/16	7	27.62	2	28.45	29.25	5	14,575	0.03%
2018/08/15	1	29.40	0	0.00	28.95	1	14,843	0.01%
2018/08/14	1	30.70	10	29.68	30.75	-9	14,865	-0.06%
2018/08/13	2	30.45	0	0.00	29.90	2	14,941	0.01%
2018/08/10	6	31.25	7	31.19	31.00	-1	14,913	-0.01%
2018/08/08	8	31.07	8	31.10	31.00	0	15,330	0.00%
2018/08/07	10	31.80	0	0.00	31.45	10	15,401	0.06%
2018/08/06	0	0.00	9	31.63	31.45	-9	15,710	-0.06%
2018/08/03	12	31.41	10	31.30	32.35	2	15,863	0.01%
2018/08/02	6	32.28	0	0.00	31.35	6	15,852	0.04%
2018/08/01	10	33.53	10	33.68	33.20	0	15,913	0.00%
2018/07/31	5	34.05	5	33.60	33.65	0	16,055	0.00%
2018/07/27	3	35.07	3	35.22	35.00	0	16,001	0.00%
2018/07/26	9	34.89	9	34.88	35.40	0	15,934	0.00%
2018/07/25	0	0.00	2	33.95	33.90	-2	15,759	-0.01%
2018/07/24	5	34.25	8	34.09	34.10	-3	15,688	-0.02%
2018/07/23	1	32.45	2	32.30	33.80	-1	15,617	-0.01%
2018/07/20	6	34.21	11	34.34	33.55	-5	15,562	-0.03%
2018/07/19	16	33.36	14	33.38	34.15	2	15,410	0.01%
2018/07/18	4	33.08	9	32.81	32.50	-5	15,296	-0.03%
2018/07/17	2	36.05	7	35.37	34.05	-5	15,193	-0.03%
2018/07/16	20	35.54	8	35.63	35.70	12	15,078	0.08%
2018/07/13	12	35.27	25	35.20	34.55	-13	15,044	-0.09%
2018/07/12	4	34.50	4	34.60	34.45	0	14,942	0.00%
2018/07/11	13	34.26	12	33.75	34.55	1	14,897	0.01%
2018/07/10	35	33.67	29	34.04	34.30	6	14,731	0.04%
2018/07/09	122	32.49	131	32.65	32.55	-9	14,561	-0.06%	大買/大賣/
2018/07/06	13	32.25	5	33.37	33.80	8	14,382	0.06%
2018/07/05	9	31.49	15	31.19	30.75	-6	14,183	-0.04%
2018/07/04	17	31.39	12	31.90	30.70	5	14,034	0.04%
2018/07/03	0	0.00	3	33.55	33.20	-3	13,822	-0.02%
2018/07/02	1	35.20	0	0.00	34.20	1	13,741	0.01%
2018/06/29	0	0.00	1	35.25	35.20	-1	13,686	-0.01%
2018/06/28	4	35.75	1	35.20	34.50	3	13,546	0.02%
2018/06/27	0	0.00	11	36.84	36.50	-11	13,363	-0.08%
2018/06/26	5	37.20	0.1	36.95	36.90	4.9	13,272	0.04%
2018/06/25	12	36.97	2.1	36.85	36.80	9.9	13,101	0.08%
2018/06/22	14	39.29	8	39.63	38.65	6	12,955	0.05%
2018/06/21	2	38.73	13	40.35	41.00	-11	12,800	-0.09%
2018/06/20	17	37.94	14	38.54	37.75	3	12,560	0.02%
2018/06/19	12	41.30	13	41.97	39.80	-1	12,439	-0.01%
2018/06/15	0	0.00	1.1	40.40	39.90	-1.1	12,155	-0.01%
2018/06/14	3	39.70	7	39.32	39.60	-4	12,239	-0.03%
2018/06/13	23.1	39.18	15	39.46	39.00	8.1	12,350	0.07%
2018/06/12	27	42.63	14	42.86	42.45	13	12,426	0.10%
2018/06/11	6	38.83	15	39.60	41.00	-9	12,131	-0.07%
2018/06/08	5	36.52	4	36.23	37.30	1	11,994	0.01%
2018/06/07	4	36.74	37	35.98	37.00	-33	11,951	-0.28%
2018/06/06	11	35.84	30	35.03	35.90	-19	11,989	-0.16%
2018/06/05	9	36.84	29	34.14	34.60	-20	12,093	-0.17%
2018/06/04	6	37.61	22	37.75	37.20	-16	12,044	-0.13%
2018/06/01	72.5	38.02	53.5	37.80	37.00	19	11,883	0.16%
2018/05/31	112	39.75	43	39.57	38.20	69	11,358	0.61%	大買/
2018/05/30	78	36.74	63	36.62	37.60	15	10,218	0.15%
2018/05/29	46	34.09	39	34.15	34.20	7	9,074	0.08%
2018/05/28	14	31.77	2	31.45	32.05	12	7,610	0.16%
2018/05/25	72	28.85	53	29.14	29.15	19	7,234	0.26%
2018/05/24	10	25.93	27	26.30	26.50	-17	6,262	-0.27%
2018/05/23	11	26.06	5	25.98	25.90	6	5,976	0.10%
2018/05/22	25	26.13	25	25.54	25.10	0	5,631	0.00%
2018/05/21	10	24.93	28	25.69	26.05	-18	5,538	-0.32%
2018/05/18	15	24.88	12	25.02	25.05	3	5,420	0.06%
2018/05/17	2	25.10	5	24.64	24.40	-3	5,346	-0.06%
2018/05/16	21	25.81	18	26.06	25.20	3	5,258	0.06%
2018/05/15	20	25.02	27	25.03	24.90	-7	4,897	-0.14%
2018/05/14	2	25.78	3.2	26.02	25.80	-1.2	4,846	-0.02%
2018/05/10	0	0.00	11	24.61	24.75	-11	4,342	-0.25%
2018/05/09	19.2	24.82	12	24.60	24.15	7.2	4,292	0.17%
2018/05/08	1	23.45	2	23.78	24.05	-1	4,146	-0.02%
2018/05/02	0	0.00	2	22.20	22.05	-2	4,147	-0.05%
2018/04/26	0	0.00	10	21.55	21.50	-10	5,006	-0.20%
2018/04/24	2	23.50	24	23.00	22.80	-22	5,170	-0.43%
2018/04/23	15	24.09	3	24.07	23.70	12	5,145	0.23%
2018/04/20	1	24.00	1	23.85	23.80	0	5,127	0.00%
2018/04/19	4	24.65	4	24.21	24.40	0	5,110	0.00%
2018/04/18	3	23.80	0	0.00	23.40	3	4,982	0.06%
2018/04/17	6	23.81	6	23.92	23.50	0	4,975	0.00%
2018/04/16	20	24.70	14	24.88	24.60	6	4,971	0.12%
2018/04/13	10	24.69	9	24.58	24.95	1	4,975	0.02%
2018/04/12	0	0.00	0.1	23.80	23.80	-0.1	4,955	0.00%
2018/04/11	1	23.95	12	24.23	24.00	-11	5,092	-0.22%
2018/04/10	0	0.00	1	23.25	23.05	-1	5,090	-0.02%
2018/04/09	8	23.01	0	0.00	22.90	8	5,194	0.15%
2018/04/03	2	24.00	1	23.55	23.35	1	5,218	0.02%
2018/04/02	1	24.35	1	24.10	23.80	0	5,216	0.00%
2018/03/30	1	24.35	0	0.00	24.05	1	5,259	0.02%
2018/03/28	2	24.38	0	0.00	24.00	2	5,322	0.04%
2018/03/27	5	24.50	0	0.00	24.20	5	5,302	0.09%
2018/03/26	0	0.00	5	24.10	24.10	-5	5,307	-0.09%
2018/03/23	4	23.85	0	0.00	23.95	4	5,309	0.08%
2018/03/21	1	25.70	0	0.00	25.85	1	5,189	0.02%
2018/03/20	30	26.87	2	26.43	26.35	28	5,112	0.55%
2018/03/19	1	26.20	19	26.53	26.50	-18	4,988	-0.36%
2018/03/16	2	25.60	23	26.05	25.55	-21	4,795	-0.44%
2018/03/15	0	0.00	8	24.85	24.80	-8	4,566	-0.18%
2018/03/14	11	25.49	11	25.37	24.80	0	4,605	0.00%
2018/03/12	35	24.96	37	25.19	24.70	-2	4,578	-0.04%
2018/03/09	15	24.40	21	24.26	24.40	-6	4,563	-0.13%
2018/03/08	3	23.15	10	23.33	23.35	-7	4,559	-0.15%
2018/03/07	0	0.00	1	21.35	21.25	-1	4,549	-0.02%
2018/03/06	5	21.35	5	21.14	21.10	0	4,677	0.00%
2018/03/01	11	21.27	10	21.15	21.25	1	5,424	0.02%
2018/02/27	5	21.95	5	21.50	21.25	0	5,528	0.00%
2018/02/23	0	0.00	2	21.55	21.40	-2	5,735	-0.03%
2018/02/12	11	20.42	2	20.10	20.10	9	6,991	0.13%
2018/02/09	2	18.35	21	20.11	20.50	-19	7,411	-0.26%
2018/02/08	14	19.86	14	20.10	20.00	0	7,508	0.00%
2018/02/07	1	21.50	41	20.82	20.70	-40	7,549	-0.53%
2018/02/06	16	20.69	1	20.60	20.45	15	7,600	0.20%
2018/02/05	9	22.61	4	22.56	22.70	5	7,704	0.06%
2018/02/02	0	0.00	12	23.75	23.70	-12	7,809	-0.15%
2018/02/01	16	24.45	16	24.04	24.00	0	7,942	0.00%
2018/01/31	53	24.35	12	24.30	24.30	41	8,037	0.51%
2018/01/30	9	24.88	5	24.85	24.50	4	8,190	0.05%
2018/01/29	8	25.18	0	0.00	24.85	8	8,303	0.10%
2018/01/26	5	25.85	5	25.70	25.40	0	8,546	0.00%
2018/01/25	36	25.53	31	25.45	25.20	5	8,703	0.06%
2018/01/24	32	26.89	20	26.87	26.40	12	8,804	0.14%
2018/01/23	28	26.41	19	26.82	26.45	9	8,872	0.10%
2018/01/22	50	26.39	44	26.89	27.15	6	8,922	0.07%
2018/01/19	0	0.00	5	25.46	25.40	-5	9,219	-0.05%
2018/01/18	4	24.36	0	0.00	24.85	4	9,485	0.04%
2018/01/16	0	0.00	2	24.25	24.20	-2	10,268	-0.02%
2018/01/15	3	24.32	1	24.25	24.00	2	10,700	0.02%
2018/01/10	2.1	24.22	6	24.10	23.70	-3.9	11,155	-0.03%
2018/01/09	11	24.84	6	24.84	24.35	5	11,346	0.04%
2018/01/08	8	24.96	6	26.17	24.65	2	11,708	0.02%
2018/01/05	4	24.95	11	25.15	25.50	-7	11,693	-0.06%