漢磊 (3707)-元富-台中券商分點個股進出

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
65.5
漲跌
▼0.6
漲幅
-0.91%
成交量
1,619張
產業
上櫃半導體類股
1278人加入追蹤

立即追蹤
本地時間:13:30

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－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/05/06	1	66.50	8.2	66.15	66.10	-7.2	5,109	-0.14%
2024/05/03	2	67.95	0	0.00	67.10	2	5,076	0.04%
2024/04/30	0	0.00	1	70.80	70.10	-1	5,010	-0.02%
2024/04/29	2	68.60	2	68.95	70.10	0	4,960	0.00%
2024/04/26	48	69.78	1	69.10	69.10	47	4,925	0.95%
2024/04/25	7.2	70.69	6	70.47	70.60	1.2	4,867	0.02%
2024/04/24	2	68.20	0	0.00	67.80	2	4,766	0.04%
2024/04/23	5	68.20	1	68.90	68.50	4	4,740	0.08%
2024/04/22	1	67.50	0	0.00	67.00	1	4,706	0.02%
2024/04/19	2	68.10	0.4	68.60	67.10	1.6	4,625	0.03%
2024/04/18	17.4	76.81	4.3	73.79	72.00	13.1	4,470	0.29%
2024/04/17	0	0.00	3	73.13	73.80	-3	3,962	-0.08%
2024/04/16	2	68.50	2	67.20	67.10	0	3,925	0.00%
2024/04/15	2	69.50	2	70.50	70.50	0	3,825	0.00%
2024/04/12	2	72.00	3.2	72.37	71.60	-1.2	3,741	-0.03%
2024/04/11	6	72.07	1	71.30	70.50	5	3,656	0.14%
2024/04/10	1	71.80	4	68.08	71.50	-3	3,535	-0.08%
2024/04/09	3	66.03	0	0.00	65.70	3	3,357	0.09%
2024/04/08	12.1	67.64	0	0.00	67.20	12.1	3,322	0.36%
2024/04/03	0.2	68.20	3	68.43	68.60	-2.8	3,261	-0.09%
2024/04/02	7	66.57	14	66.60	68.20	-7	3,173	-0.22%
2024/04/01	1	67.40	17	66.94	67.70	-16	2,978	-0.54%
2024/03/29	1	61.60	0	0.00	61.90	1	2,693	0.04%
2024/03/28	5	60.88	24	60.90	60.70	-19	2,625	-0.72%
2024/03/26	1	57.30	0	0.00	57.30	1	2,487	0.04%
2024/03/25	0	0.00	1	59.40	59.00	-1	2,485	-0.04%
2024/03/22	12	59.66	4	60.88	59.30	8	2,479	0.32%
2024/03/19	2	59.30	0	0.00	58.60	2	2,508	0.08%
2024/03/18	0	0.00	1	58.10	58.10	-1	2,491	-0.04%
2024/03/15	4	59.65	0	0.00	59.50	4	2,472	0.16%
2024/03/14	1	61.20	0	0.00	61.20	1	2,445	0.04%
2024/03/13	1	61.70	0	0.00	61.70	1	2,402	0.04%
2024/03/12	11	62.26	13	62.16	61.80	-2	2,320	-0.09%
2024/03/11	25.1	65.06	22	65.39	64.20	3.1	2,207	0.14%
2024/03/08	7.1	59.03	24.3	58.79	61.00	-17.2	1,567	-1.10%
2024/03/07	12	55.93	3	56.03	55.50	9	1,432	0.63%
2024/03/06	10	56.50	5	56.60	56.10	5	1,416	0.35%
2024/03/05	10	58.10	0	0.00	58.00	10	1,411	0.71%
2024/03/04	0	0.00	1	59.60	59.70	-1	1,384	-0.07%
2024/02/29	0	0.00	2	60.80	60.30	-2	1,363	-0.15%
2024/02/27	2	61.30	1	61.00	61.50	1	1,350	0.07%
2024/02/26	1	62.40	0	0.00	62.60	1	1,326	0.08%
2024/02/21	2	61.90	0	0.00	61.80	2	1,315	0.15%
2024/02/15	0	0.00	0.1	61.00	62.40	-0.1	1,311	-0.01%
2024/02/05	0	0.00	1	60.80	60.90	-1	1,300	-0.08%
2024/01/30	0	0.00	8	64.70	63.50	-8	1,263	-0.63%
2024/01/25	2	64.70	0	0.00	64.30	2	1,283	0.16%
2024/01/23	4	65.10	0	0.00	65.20	4	1,321	0.30%
2024/01/18	1	62.80	0	0.00	62.90	1	1,311	0.08%
2024/01/17	9	64.00	0	0.00	64.10	9	1,304	0.69%
2024/01/11	0	0.00	11	66.37	66.60	-11	1,300	-0.85%
2024/01/10	1	67.20	0	0.00	65.50	1	1,314	0.08%
2024/01/09	10	68.00	0	0.00	67.80	10	1,287	0.78%
2024/01/05	1	69.50	0	0.00	69.10	1	1,275	0.08%
2024/01/03	1	70.50	0	0.00	70.40	1	1,259	0.08%
2024/01/02	2	71.20	0	0.00	71.40	2	1,245	0.16%
2023/12/27	0	0.00	2	72.60	73.00	-2	1,240	-0.16%
2023/12/19	0	0.00	0	72.50	72.90	0	1,374	0.00%
2023/12/18	2	72.50	2	72.30	72.30	0	1,446	0.00%
2023/12/15	10	73.80	13	74.45	73.60	-3	1,504	-0.20%
2023/12/14	4	71.20	0	0.00	71.50	4	1,432	0.28%
2023/12/06	0	0.00	1.2	73.20	72.40	-1.2	1,441	-0.08%
2023/12/01	3	75.73	0	0.00	75.10	3	1,451	0.21%
2023/11/30	0	0.00	1	74.60	76.40	-1	1,432	-0.07%
2023/11/29	0	0.00	2	73.75	73.50	-2	1,376	-0.15%
2023/11/28	3	72.33	0	0.00	72.50	3	1,368	0.22%
2023/11/27	0	0.00	1	72.20	72.00	-1	1,368	-0.07%
2023/11/24	0	0.00	1	74.40	73.60	-1	1,379	-0.07%
2023/11/22	2	73.10	0	0.00	73.20	2	1,364	0.15%
2023/11/21	0	0.00	1	73.20	73.00	-1	1,370	-0.07%
2023/11/20	0	0.00	40	74.00	73.50	-40	1,372	-2.91%
2023/11/15	0	0.00	2	71.00	70.90	-2	1,353	-0.15%
2023/11/08	2	70.70	0	0.00	70.40	2	1,410	0.14%
2023/11/03	0	0.00	2	70.60	70.70	-2	1,458	-0.14%
2023/11/02	12	70.82	1	69.90	70.00	11	1,465	0.75%
2023/11/01	0	0.00	2	71.40	70.00	-2	1,467	-0.14%
2023/10/31	2	69.80	0	0.00	68.40	2	1,451	0.14%
2023/10/18	1	69.10	3	69.10	69.00	-2	1,651	-0.12%
2023/10/17	10	71.90	50	71.90	71.30	-40	1,638	-2.44%
2023/10/05	0	0.00	15	73.45	73.30	-15	1,959	-0.77%
2023/10/02	10	74.00	0	0.00	74.00	10	2,715	0.37%
2023/09/28	1	71.90	0	0.00	72.20	1	2,973	0.03%
2023/09/26	1	73.60	0	0.00	72.10	1	2,996	0.03%
2023/09/25	11	75.32	0	0.00	75.00	11	2,978	0.37%
2023/09/20	1	78.60	0	0.00	78.60	1	2,855	0.04%
2023/09/15	0	0.00	1	79.90	79.00	-1	2,869	-0.03%
2023/09/12	1	76.80	0	0.00	77.60	1	3,034	0.03%
2023/09/07	0	80.20	5	79.50	78.90	-5	3,536	-0.14%
2023/09/04	0	0.00	1	79.10	79.20	-1	3,667	-0.03%
2023/09/01	0	0.00	15	78.90	78.70	-15	3,729	-0.40%
2023/08/31	1	78.60	1	79.10	79.10	0	3,800	0.00%
2023/08/29	0	0.00	1	77.50	78.30	-1	4,038	-0.02%
2023/08/25	0	0.00	10	77.78	76.90	-10	4,037	-0.25%
2023/08/24	10	77.30	0	0.00	77.30	10	4,045	0.25%
2023/08/22	1	75.70	1	74.50	74.50	0	4,041	0.00%
2023/08/18	2	75.60	1	76.00	75.10	1	4,085	0.02%
2023/08/16	0	0.00	1	73.60	74.00	-1	4,078	-0.02%
2023/08/14	0	0.00	40	72.45	72.20	-40	4,086	-0.98%
2023/08/11	0	0.00	0.1	75.60	75.00	-0.1	4,059	0.00%
2023/08/10	2	76.40	1	75.80	75.80	1	4,061	0.02%
2023/08/09	1	77.50	1	77.50	77.50	0	4,064	0.00%
2023/08/02	0	0.00	1	77.70	77.70	-1	4,126	-0.02%
2023/07/31	1	80.50	1	79.30	79.30	0	4,107	0.00%
2023/07/28	1	79.50	1	80.30	80.80	0	4,095	0.00%
2023/07/27	1	79.90	3	80.07	79.90	-2	4,088	-0.05%
2023/07/26	5	79.20	1	78.80	78.80	4	4,093	0.10%
2023/07/25	0	0.00	2	80.05	80.80	-2	4,105	-0.05%
2023/07/24	3	78.27	0	0.00	78.30	3	4,093	0.07%
2023/07/21	0	0.00	2	82.80	82.20	-2	4,065	-0.05%
2023/07/20	4	83.48	0	0.00	83.90	4	4,107	0.10%
2023/07/18	2	87.25	0	0.00	84.00	2	4,258	0.05%
2023/07/17	1	86.80	1	87.90	86.80	0	4,285	0.00%
2023/07/14	0.1	87.60	1.1	87.31	87.70	-1.1	4,293	-0.02%
2023/07/12	1	88.30	0	0.00	88.40	1	4,230	0.02%
2023/07/11	5	92.20	0	0.00	90.50	5	4,143	0.12%
2023/07/10	5	90.04	5.1	90.13	90.40	-0.1	3,887	0.00%
2023/07/06	74	88.07	31	87.85	88.00	43	3,479	1.24%
2023/07/05	6	84.70	4	85.15	83.90	2	3,244	0.06%
2023/07/04	1	84.20	1	83.52	84.20	0	3,256	0.00%
2023/07/03	1	83.40	0	0.00	83.10	1	3,271	0.03%
2023/06/30	2	83.80	2	84.20	83.80	0	3,256	0.00%
2023/06/29	2	83.65	1	83.60	83.30	1	3,262	0.03%
2023/06/28	2	83.60	1	83.70	82.90	1	3,313	0.03%
2023/06/27	9	84.49	6	83.75	83.20	3	3,418	0.09%
2023/06/26	1	84.60	0	0.00	84.50	1	3,399	0.03%
2023/06/21	1.2	86.88	2	86.85	86.70	-0.8	3,392	-0.02%
2023/06/20	1	87.90	0	87.60	88.00	1	3,370	0.03%
2023/06/19	0	86.00	0	86.00	86.10	0	3,333	0.00%
2023/06/16	2	87.05	1	86.60	86.10	1	3,331	0.03%
2023/06/15	25	89.70	2	89.10	88.60	23	3,330	0.69%
2023/06/14	9.1	89.36	14	88.30	90.20	-4.9	3,207	-0.15%
2023/06/13	4	87.73	9	88.47	86.50	-5	3,047	-0.16%
2023/06/12	0	0.00	6.1	85.31	85.40	-6.1	2,895	-0.21%
2023/06/09	1	82.90	0	0.00	82.80	1	2,852	0.04%
2023/06/08	3	82.67	2	83.60	82.70	1	2,862	0.04%
2023/06/07	2	84.78	2	84.10	84.70	0	2,898	0.00%
2023/06/06	7	83.27	3	82.10	82.00	4	2,862	0.14%
2023/06/05	11.1	86.94	4	87.55	85.20	7.1	2,812	0.25%
2023/06/02	3	82.20	4	82.08	82.20	-1	2,698	-0.04%
2023/05/29	0	0.00	2	79.85	80.60	-2	2,940	-0.07%
2023/05/24	1	79.10	7	78.40	79.10	-6	2,992	-0.20%
2023/05/23	1	77.60	0	0.00	77.60	1	2,997	0.03%
2023/05/19	1	77.70	1	77.60	78.00	0	3,019	0.00%
2023/05/18	5	77.40	0	0.00	77.40	5	3,035	0.16%
2023/05/17	0	0.00	1	76.70	76.50	-1	3,063	-0.03%
2023/05/16	1	76.40	6	76.53	76.60	-5	3,082	-0.16%
2023/05/15	1.1	74.03	1	74.50	74.50	0.1	3,081	0.00%
2023/05/12	1	74.20	1	75.00	75.50	0	3,123	0.00%
2023/05/11	3	76.03	1	75.70	75.20	2	3,118	0.06%
2023/05/10	0	0.00	1	77.50	77.40	-1	3,148	-0.03%
2023/05/09	5	76.36	1	77.20	76.50	4	3,168	0.13%
2023/05/02	0	0.00	1	79.10	79.00	-1	3,566	-0.03%
2023/04/28	1	77.30	1	77.40	77.90	0	3,645	0.00%
2023/04/27	1	76.50	1	76.80	76.30	0	3,616	0.00%
2023/04/26	4	75.63	2	75.80	76.70	2	3,627	0.06%
2023/04/25	2	77.55	1	78.20	77.00	1	3,610	0.03%
2023/04/24	1	79.70	3	79.17	80.00	-2	3,603	-0.06%
2023/04/21	5	79.84	2	80.00	79.10	3	3,573	0.08%
2023/04/20	12	83.96	0	0.00	83.50	12	3,464	0.35%
2023/04/19	2	86.90	4	86.40	86.50	-2	3,429	-0.06%
2023/04/18	3	87.70	5	87.76	87.60	-2	3,431	-0.06%
2023/04/17	1	88.00	0	0.00	88.70	1	3,425	0.03%
2023/04/14	51	88.79	8	88.38	88.40	43	3,408	1.26%
2023/04/13	1	89.20	1	89.50	88.20	0	3,425	0.00%
2023/04/12	3	88.63	0	0.00	90.40	3	3,410	0.09%
2023/04/11	1	90.00	0	0.00	90.00	1	3,405	0.03%
2023/04/10	1	91.00	0	0.00	90.50	1	3,427	0.03%
2023/04/07	1	91.60	1	92.30	92.30	0	3,421	0.00%
2023/04/06	3	91.10	1	91.20	91.30	2	3,404	0.06%
2023/03/31	1	90.50	2	90.70	90.70	-1	3,404	-0.03%
2023/03/30	2	90.55	1	91.20	90.50	1	3,449	0.03%
2023/03/29	5	91.34	1	91.70	89.80	4	3,455	0.12%
2023/03/28	2	91.25	14	91.81	91.70	-12	3,436	-0.35%
2023/03/27	0	0.00	1	90.00	90.00	-1	3,372	-0.03%
2023/03/24	1	90.50	3	90.57	90.80	-2	3,391	-0.06%
2023/03/23	2	90.45	0	0.00	90.20	2	3,374	0.06%
2023/03/22	1	90.00	1	90.80	90.70	0	3,380	0.00%
2023/03/21	2	90.20	1	90.00	89.70	1	3,382	0.03%
2023/03/20	8	90.61	6	91.05	89.90	2	3,390	0.06%
2023/03/16	1	87.20	0	0.00	86.80	1	3,310	0.03%
2023/03/15	0	0.00	1	87.90	86.80	-1	3,365	-0.03%
2023/03/14	1	87.40	0	0.00	86.10	1	3,395	0.03%
2023/03/13	1	87.00	0	0.00	88.40	1	3,426	0.03%
2023/03/10	2	88.85	0	0.00	88.90	2	3,468	0.06%
2023/03/09	6.2	92.54	0	0.00	92.00	6.2	3,536	0.17%
2023/03/08	1.2	92.49	5	92.28	92.30	-3.8	3,547	-0.11%
2023/03/07	11	91.77	15	92.23	92.50	-4	3,544	-0.11%
2023/03/06	9	90.29	10	90.02	90.70	-1	3,527	-0.03%
2023/03/03	13	88.52	9	89.29	89.20	4	3,536	0.11%
2023/03/02	9	91.00	0	0.00	90.80	9	3,372	0.27%
2023/02/24	1	94.00	2	93.30	93.10	-1	3,413	-0.03%
2023/02/22	10	93.53	8	94.29	93.20	2	3,543	0.06%
2023/02/21	4	97.83	30	97.33	97.10	-26	3,626	-0.72%
2023/02/16	1	96.50	2	97.90	97.90	-1	4,067	-0.02%
2023/02/15	3	97.47	0	0.00	95.90	3	4,178	0.07%
2023/02/14	3	96.53	2	98.00	97.00	1	4,192	0.02%
2023/02/13	0	0.00	2	95.80	96.10	-2	4,328	-0.05%
2023/02/10	1	98.50	1	97.70	95.20	0	4,382	0.00%
2023/02/09	4	99.00	22	98.75	98.30	-18	4,372	-0.41%
2023/02/08	10	99.27	5	98.80	98.90	5	4,401	0.11%
2023/02/07	1	97.50	2	96.80	97.60	-1	4,395	-0.02%
2023/02/06	9	97.72	8	98.46	96.90	1	4,427	0.02%
2023/02/03	9	99.61	4	100.43	98.20	5	4,387	0.11%
2023/02/02	6	99.33	12	99.60	100.00	-6	4,351	-0.14%
2023/02/01	4	97.03	12	97.48	96.70	-8	4,263	-0.19%
2023/01/31	3	95.47	5	95.46	96.30	-2	4,303	-0.05%
2023/01/30	2	91.65	3	93.87	94.80	-1	4,295	-0.02%
2023/01/13	0	0.00	11	89.65	87.70	-11	4,344	-0.25%
2023/01/12	1	91.00	0	0.00	89.20	1	4,404	0.02%
2023/01/11	7	90.89	2	90.40	90.40	5	4,408	0.11%
2023/01/09	1	90.00	0	0.00	90.50	1	4,547	0.02%
2023/01/06	1	87.20	4	88.30	88.80	-3	4,610	-0.07%
2023/01/05	1	87.00	0	0.00	85.90	1	4,723	0.02%
2023/01/04	1	86.00	2	85.90	85.90	-1	4,801	-0.02%
2023/01/03	10	85.35	0	0.00	86.20	10	4,956	0.20%
2022/12/30	21	84.98	5	85.90	84.60	16	5,051	0.32%
2022/12/29	3	84.60	0	0.00	85.10	3	5,112	0.06%
2022/12/28	6	86.30	2	86.20	86.00	4	5,227	0.08%
2022/12/27	5	88.60	6	88.63	88.80	-1	5,318	-0.02%
2022/12/23	13	86.44	11	85.97	86.90	2	5,515	0.04%
2022/12/22	7	86.79	5	88.50	86.90	2	5,581	0.04%
2022/12/21	2	88.50	2	87.70	87.60	0	5,715	0.00%
2022/12/20	0	0.00	5	89.08	88.50	-5	5,847	-0.09%
2022/12/19	4	90.25	2	91.20	90.90	2	6,017	0.03%
2022/12/16	4	93.68	0	0.00	93.20	4	6,155	0.06%
2022/12/15	0	0.00	1	95.40	95.40	-1	6,214	-0.02%
2022/12/14	1	95.60	0	0.00	95.90	1	6,247	0.02%
2022/12/13	0	0.00	6	93.70	93.80	-6	6,275	-0.10%
2022/12/12	10	94.88	6	94.75	95.00	4	6,289	0.06%
2022/12/09	16	97.43	6	97.27	96.10	10	6,319	0.16%
2022/12/08	5	97.20	7	97.00	97.10	-2	6,371	-0.03%
2022/12/07	6	98.82	10	97.14	96.20	-4	6,462	-0.06%
2022/12/06	1	101.00	5	102.00	99.80	-4	6,454	-0.06%
2022/12/05	10	103.75	4	104.88	103.00	6	6,541	0.09%
2022/12/02	5	102.60	7	102.86	102.50	-2	6,546	-0.03%
2022/12/01	11	101.50	14	101.86	102.00	-3	6,589	-0.05%
2022/11/30	3	98.93	0	0.00	98.10	3	6,601	0.05%
2022/11/28	1	97.00	0	0.00	97.80	1	6,786	0.01%
2022/11/25	1	97.00	0	0.00	96.00	1	6,967	0.01%
2022/11/24	4	98.93	1	98.80	98.80	3	6,996	0.04%
2022/11/23	4	99.10	2	100.50	98.30	2	7,077	0.03%
2022/11/22	6	98.47	20	98.40	98.30	-14	7,184	-0.19%
2022/11/21	1	100.00	1	100.00	100.00	0	7,322	0.00%
2022/11/18	27.1	103.31	3	102.17	99.60	24.1	7,455	0.32%
2022/11/17	0	0.00	10	100.35	102.00	-10	7,553	-0.13%
2022/11/16	18	99.96	4	99.05	98.30	14	7,672	0.18%
2022/11/15	29	97.53	15	98.77	101.00	14	7,668	0.18%
2022/11/14	7	94.39	14	95.16	95.30	-7	8,013	-0.09%
2022/11/11	15	94.93	15	98.17	93.60	0	8,238	0.00%
2022/11/10	3	93.27	3	93.57	93.00	0	8,202	0.00%
2022/11/09	19	94.16	55	93.60	94.30	-36	8,285	-0.43%
2022/11/08	16	91.09	15	92.67	90.40	1	8,385	0.01%
2022/11/07	38	91.33	8	91.96	91.10	30	8,445	0.36%
2022/11/04	22	89.12	20	89.60	91.10	2	8,609	0.02%
2022/11/03	11	89.43	3	89.40	89.90	8	8,677	0.09%
2022/11/02	5	89.40	13	89.25	89.40	-8	8,945	-0.09%
2022/11/01	1	87.20	0	0.00	87.70	1	8,968	0.01%
2022/10/31	7	87.06	9	86.51	87.00	-2	9,084	-0.02%
2022/10/28	2	84.00	1	83.70	83.90	1	9,165	0.01%
2022/10/27	3	83.17	8	85.29	85.90	-5	9,348	-0.05%
2022/10/26	6	82.27	2	83.40	81.90	4	9,542	0.04%
2022/10/25	6	83.42	7	84.24	82.50	-1	9,588	-0.01%
2022/10/24	1	85.00	1	87.30	85.00	0	9,723	0.00%
2022/10/21	6	86.20	14	86.01	84.00	-8	9,912	-0.08%
2022/10/20	2	85.85	0	0.00	86.20	2	10,050	0.02%
2022/10/19	2	88.80	0	0.00	85.80	2	10,335	0.02%
2022/10/18	1	89.10	13	87.71	87.90	-12	10,432	-0.12%
2022/10/17	5	84.44	1	85.70	86.80	4	10,554	0.04%
2022/10/14	0	0.00	1	90.30	89.10	-1	10,742	-0.01%
2022/10/13	11	83.15	5	86.78	83.00	6	11,153	0.05%
2022/10/12	1	91.00	1	90.60	90.00	0	11,255	0.00%
2022/10/11	2	90.80	0	0.00	90.80	2	11,414	0.02%
2022/10/07	2	98.80	0	0.00	97.50	2	11,748	0.02%
2022/10/05	1	103.00	5	102.80	99.80	-4	11,825	-0.03%
2022/10/04	3	98.80	3	97.97	101.00	0	11,829	0.00%
2022/10/03	3	93.47	2	94.50	94.80	1	12,009	0.01%
2022/09/30	1	88.50	10	91.09	95.00	-9	12,487	-0.07%
2022/09/29	6	92.83	27	90.62	91.10	-21	12,909	-0.16%
2022/09/28	17	93.94	12	93.68	90.70	5	13,222	0.04%
2022/09/27	20	98.27	1	99.20	99.60	19	13,774	0.14%
2022/09/26	14	100.43	3	103.50	98.50	11	14,054	0.08%
2022/09/23	4	110.63	2	110.25	107.00	2	14,215	0.01%
2022/09/22	2	112.00	9	110.39	114.00	-7	14,252	-0.05%
2022/09/20	1	112.00	0	0.00	113.00	1	14,345	0.01%
2022/09/16	3	111.50	2	109.75	109.50	1	14,612	0.01%
2022/09/15	2	112.25	2	114.00	111.50	0	14,736	0.00%
2022/09/14	2	109.75	3	110.67	114.00	-1	14,959	-0.01%
2022/09/13	5	112.10	8	112.13	111.50	-3	15,080	-0.02%
2022/09/12	5	112.50	1	112.50	112.50	4	15,194	0.03%
2022/09/08	0	0.00	5	107.50	110.00	-5	15,217	-0.03%
2022/09/07	1	108.50	18	104.75	105.00	-17	15,282	-0.11%
2022/09/06	5	110.10	1	109.00	107.00	4	15,312	0.03%
2022/09/05	3	113.00	1	110.50	110.50	2	15,354	0.01%
2022/09/02	13	113.69	4	113.13	115.00	9	15,372	0.06%
2022/09/01	4	111.75	5	113.10	113.00	-1	15,352	-0.01%
2022/08/31	16	115.81	15	115.53	115.50	1	15,307	0.01%
2022/08/30	14	116.18	11	116.91	117.00	3	15,517	0.02%
2022/08/29	3	112.50	4	113.63	116.00	-1	15,566	-0.01%
2022/08/26	4	117.38	54	117.15	115.50	-50	15,485	-0.32%
2022/08/25	1	116.50	5	116.40	117.00	-4	15,471	-0.03%
2022/08/24	10	115.50	6	113.17	113.00	4	15,425	0.03%
2022/08/23	10	112.35	65	112.92	115.50	-55	15,405	-0.36%
2022/08/22	3	113.17	1.7	112.41	111.50	1.3	15,309	0.01%
2022/08/19	42	113.35	23	114.74	113.00	19	15,226	0.12%
2022/08/18	60	109.45	12	105.13	109.00	48	14,800	0.32%
2022/08/17	2	104.00	1	103.50	102.50	1	14,631	0.01%
2022/08/16	4	105.38	7	105.50	104.50	-3	14,638	-0.02%
2022/08/15	3	106.17	32	106.19	105.50	-29	14,659	-0.20%
2022/08/12	1	101.00	1	102.50	101.50	0	14,467	0.00%
2022/08/11	75	101.98	5	102.00	99.60	70	14,453	0.48%
2022/08/10	6	99.08	2	99.50	98.50	4	14,537	0.03%
2022/08/09	10	100.79	13	101.46	101.00	-3	14,513	-0.02%
2022/08/08	3	97.93	2	98.85	99.50	1	14,328	0.01%
2022/08/05	2	97.40	4	97.95	98.80	-2	14,409	-0.01%
2022/08/04	1	93.00	0	0.00	95.00	1	14,382	0.01%
2022/08/03	15	93.39	4	93.48	93.20	11	14,364	0.08%
2022/08/02	6	96.56	1	97.50	96.20	5	14,293	0.03%
2022/08/01	1	101.00	1	100.50	100.50	0	14,116	0.00%
2022/07/29	2	101.75	3	102.33	102.50	-1	14,118	-0.01%
2022/07/28	4	99.40	7	99.36	98.50	-3	14,034	-0.02%
2022/07/27	3	97.87	2	98.35	99.50	1	13,908	0.01%
2022/07/26	1	100.00	3	100.80	97.40	-2	13,776	-0.01%
2022/07/25	39	100.18	1	100.00	100.50	38	13,539	0.28%
2022/07/22	3.6	100.13	1	99.10	99.10	2.6	13,580	0.02%
2022/07/21	10	101.35	7	100.50	101.50	3	13,675	0.02%
2022/07/20	4	100.18	12	98.53	99.30	-8	13,520	-0.06%
2022/07/19	1	92.00	10.1	93.52	94.30	-9.1	13,162	-0.07%
2022/07/18	28.1	95.09	5	93.86	93.00	23.1	13,027	0.18%
2022/07/15	4	92.85	3	92.73	93.00	1	12,806	0.01%
2022/07/14	0	0.00	1	88.00	88.00	-1	12,375	-0.01%
2022/07/13	1	86.40	2	83.90	83.50	-1	12,311	-0.01%
2022/07/12	1	85.40	2	82.75	82.00	-1	12,306	-0.01%
2022/07/11	8	87.44	6	86.43	87.90	2	12,314	0.02%
2022/07/08	2.1	87.78	1	86.60	88.50	1.1	12,130	0.01%
2022/07/07	2	85.85	0	0.00	85.00	2	11,708	0.02%
2022/07/06	4	86.80	3	84.67	83.50	1	11,235	0.01%
2022/07/05	19	87.34	54	87.30	90.10	-35	10,979	-0.32%
2022/07/04	19.1	92.13	5	96.46	90.90	14.1	10,346	0.14%
2022/07/01	17	109.18	9	105.39	101.00	8	10,130	0.08%
2022/06/30	1	117.00	3	112.50	112.00	-2	9,861	-0.02%
2022/06/28	1	125.00	0	0.00	124.50	1	10,015	0.01%
2022/06/27	5	124.00	8	123.06	125.00	-3	10,509	-0.03%
2022/06/24	8	119.44	6	117.75	116.50	2	10,563	0.02%
2022/06/23	10	116.75	19	117.50	119.00	-9	10,810	-0.08%
2022/06/22	18	118.06	101	119.76	119.50	-83	11,550	-0.72%	大賣/
2022/06/21	96	110.96	7	114.21	118.00	89	11,540	0.77%
2022/06/20	23	112.35	22	112.84	108.50	1	11,618	0.01%
2022/06/17	14	118.21	1	118.00	118.50	13	11,816	0.11%
2022/06/16	3.2	124.09	13	124.39	120.50	-9.8	12,158	-0.08%
2022/06/15	0	0.00	18	130.53	126.50	-18	12,606	-0.14%
2022/06/14	11	133.27	36	131.00	131.00	-25	13,160	-0.19%
2022/06/13	10	133.00	30	133.23	133.50	-20	13,413	-0.15%
2022/06/10	9	132.89	1.1	132.59	132.50	7.9	13,626	0.06%
2022/06/09	7	134.43	3	134.50	134.50	4	13,963	0.03%
2022/06/08	62	133.44	69	134.20	133.50	-7	14,265	-0.05%
2022/06/07	19	130.26	20	129.58	130.00	-1	14,193	-0.01%
2022/06/06	1	127.00	2	127.25	127.00	-1	14,134	-0.01%
2022/06/02	1	129.00	7	126.71	127.50	-6	14,263	-0.04%
2022/06/01	7	126.64	0	0.00	126.00	7	14,291	0.05%
2022/05/31	71	126.31	5	126.50	126.50	66	14,344	0.46%
2022/05/30	6	123.67	7	124.29	125.00	-1	14,311	-0.01%
2022/05/26	5	123.60	3	119.50	119.50	2	14,337	0.01%
2022/05/25	6	118.67	7	121.07	120.50	-1	14,351	-0.01%
2022/05/24	0	0.00	1	119.00	115.50	-1	14,427	-0.01%
2022/05/23	7	122.36	6	121.33	121.00	1	14,403	0.01%
2022/05/20	1	120.00	5	118.90	119.00	-4	14,368	-0.03%
2022/05/19	2	117.25	1	119.50	120.00	1	14,446	0.01%
2022/05/18	8	121.13	9	120.33	121.00	-1	14,456	-0.01%
2022/05/17	5	116.00	5	117.00	117.00	0	14,241	0.00%
2022/05/13	5	113.00	5	114.00	113.50	0	14,329	0.00%
2022/05/12	1	113.50	0	0.00	108.50	1	14,376	0.01%
2022/05/11	23	112.43	22	113.66	112.00	1	14,608	0.01%
2022/05/10	3	112.17	9.1	111.18	113.50	-6.1	14,616	-0.04%
2022/05/09	5	111.00	20	110.25	108.50	-15	14,710	-0.10%
2022/05/06	1	109.00	1	109.50	116.00	0	14,893	0.00%
2022/05/05	1	116.00	1	114.00	113.00	0	14,931	0.00%
2022/05/04	2	111.00	2	111.50	112.00	0	14,911	0.00%
2022/05/03	3	106.50	3	106.83	108.00	0	14,981	0.00%
2022/04/29	6	105.92	5	105.00	105.00	1	15,109	0.01%
2022/04/28	11	102.05	13	102.77	102.50	-2	15,062	-0.01%
2022/04/27	3	103.33	13	102.52	106.00	-10	14,925	-0.07%
2022/04/26	5	110.00	35	111.86	110.00	-30	14,714	-0.20%
2022/04/25	5	110.50	30	112.00	110.00	-25	14,715	-0.17%
2022/04/22	2	117.25	0	0.00	115.00	2	14,672	0.01%
2022/04/21	0	0.00	5	122.50	123.00	-5	14,735	-0.03%
2022/04/19	5	124.50	1	122.00	121.00	4	15,002	0.03%
2022/04/18	0	0.00	11	123.77	119.50	-11	15,138	-0.07%
2022/04/15	23.1	128.95	8	126.50	123.00	15.1	15,233	0.10%
2022/04/14	7	132.50	280	132.77	130.50	-273	15,425	-1.77%	大賣/鉅額交易
2022/04/13	248	127.11	10	130.95	130.50	238	15,411	1.54%	大買/鉅額交易
2022/04/12	6	128.83	1	129.50	124.50	5	15,455	0.03%
2022/04/11	4	128.00	106	129.09	128.50	-102	15,497	-0.66%	大賣/鉅額交易
2022/04/08	12	126.33	11.1	126.73	128.00	1	15,499	0.01%
2022/04/07	21	128.62	0	0.00	124.50	21	15,528	0.14%
2022/04/06	8	130.00	9	130.78	130.50	-1	15,634	-0.01%
2022/04/01	8	130.50	14	131.25	133.50	-6	15,910	-0.04%
2022/03/31	15	133.53	17	133.53	133.00	-2	16,040	-0.01%
2022/03/30	33	137.20	38	137.29	137.50	-5	15,779	-0.03%
2022/03/29	5	133.70	2	131.25	131.00	3	15,296	0.02%
2022/03/28	20	135.35	22	134.45	136.50	-2	15,114	-0.01%
2022/03/25	160	139.19	62	139.73	134.00	98	14,809	0.66%	大買/
2022/03/24	25	130.34	14	131.14	134.50	11	14,028	0.08%
2022/03/23	32	132.23	32.1	133.34	130.50	-0.1	13,891	0.00%
2022/03/22	94	132.51	22.2	133.30	132.00	71.8	13,907	0.52%
2022/03/21	16.3	131.59	9.3	132.39	131.50	7	13,712	0.05%
2022/03/18	11	127.59	37	129.86	129.50	-26	13,415	-0.19%
2022/03/17	4	124.00	5	123.00	127.00	-1	13,097	-0.01%
2022/03/16	5	116.10	7	116.00	115.50	-2	12,561	-0.02%
2022/03/15	16.2	120.84	16	119.69	116.00	0.2	12,323	0.00%
2022/03/14	15	119.23	15.1	119.90	120.50	-0.1	12,224	0.00%
2022/03/11	22	116.61	35	116.76	117.50	-13	12,051	-0.11%
2022/03/10	0	0.00	21	113.43	118.00	-21	11,755	-0.18%
2022/03/09	22	108.75	18	108.86	107.50	4	11,998	0.03%
2022/03/08	50	108.95	22.2	109.73	106.00	27.8	12,521	0.22%
2022/03/07	20	111.38	19	108.82	108.00	1	12,436	0.01%
2022/03/04	11	115.23	24	115.38	117.00	-13	12,518	-0.10%
2022/03/03	4	116.49	0	0.00	114.50	4	12,739	0.03%
2022/03/02	9	111.78	30	112.45	115.50	-21	12,940	-0.16%
2022/03/01	36	109.61	0	0.00	111.00	36	13,007	0.28%
2022/02/25	7.1	105.05	12	106.00	107.50	-4.9	13,312	-0.04%
2022/02/24	8.2	101.56	4	103.38	101.00	4.2	13,622	0.03%
2022/02/23	1.1	106.18	1	108.00	107.00	0.1	13,708	0.00%
2022/02/22	6	107.75	5	109.10	107.00	1	14,312	0.01%
2022/02/21	0	0.00	1	112.00	113.00	-1	14,773	-0.01%
2022/02/18	19	117.13	26.1	116.64	117.50	-7.1	15,619	-0.05%
2022/02/17	11	115.55	12	116.25	116.00	-1	16,741	-0.01%
2022/02/16	8	116.63	16	119.66	116.00	-8	17,296	-0.05%
2022/02/15	15.1	118.25	0.1	117.00	115.00	15	17,696	0.08%
2022/02/14	2.1	116.02	3	114.83	114.50	-0.9	18,179	0.00%
2022/02/11	21	115.90	37.2	119.00	120.50	-16.2	18,412	-0.09%
2022/02/10	1.3	113.21	0	0.00	113.50	1.3	18,570	0.01%
2022/02/09	4	115.38	11	114.50	115.50	-7	18,977	-0.04%
2022/02/08	17.1	108.47	16	109.28	109.00	1.1	19,452	0.01%
2022/02/07	5	107.50	1	102.00	106.50	4	19,958	0.02%
2022/01/26	12	106.25	11	105.59	106.00	1	20,938	0.00%
2022/01/25	15	106.33	0	0.00	105.00	15	22,199	0.07%
2022/01/24	5	110.90	1	107.50	112.00	4	23,333	0.02%
2022/01/21	2.1	109.59	3	109.00	107.50	-0.9	24,393	0.00%
2022/01/20	0.1	113.00	0	0.00	113.00	0.1	24,821	0.00%
2022/01/19	0	0.00	2	113.00	113.00	-2	25,702	-0.01%
2022/01/18	4	117.50	0	0.00	116.00	4	27,585	0.01%
2022/01/17	2.1	115.71	1	113.50	118.50	1.1	27,949	0.00%
2022/01/14	2	113.50	3	110.67	115.50	-1	28,705	0.00%
2022/01/13	3	114.67	6	114.00	114.50	-3	29,333	-0.01%
2022/01/12	23	118.35	7	117.07	116.50	16	30,283	0.05%
2022/01/11	11	120.05	6	120.67	117.50	5	31,864	0.02%
2022/01/10	5	122.90	9	121.67	125.50	-4	32,869	-0.01%
2022/01/07	26	126.31	4	127.38	123.50	22	33,851	0.06%
2022/01/06	3	132.51	2	133.00	134.00	1	34,726	0.00%
2022/01/05	4	135.63	3	136.00	135.00	1	35,729	0.00%
2022/01/04	4	142.75	4	141.50	141.00	0	36,751	0.00%
2022/01/03	0.1	145.00	3	145.83	144.50	-2.9	38,902	-0.01%
2021/12/30	1.1	148.18	4	143.88	143.00	-2.9	39,815	-0.01%
2021/12/29	7	147.79	188	148.43	146.00	-181	40,713	-0.44%	大賣/鉅額交易
2021/12/28	26	145.52	228	145.50	145.50	-202	41,252	-0.49%	大賣/鉅額交易
2021/12/27	377	143.07	10.1	141.95	144.50	366.9	41,547	0.88%	大買/鉅額交易
2021/12/24	2	136.50	2	136.00	136.00	0	41,792	0.00%
2021/12/23	22	138.98	14	139.07	138.00	8	42,607	0.02%
2021/12/22	4	136.13	4	138.63	136.00	0	43,380	0.00%
2021/12/21	2	136.00	2	135.00	136.00	0	44,216	0.00%
2021/12/20	8	134.38	6	133.58	134.50	2	45,849	0.00%
2021/12/17	18	138.42	10	139.25	136.50	8	47,177	0.02%
2021/12/16	13.2	142.53	84	140.97	143.00	-70.8	48,924	-0.14%
2021/12/15	9	136.11	11	133.95	137.00	-2	49,234	0.00%
2021/12/14	11	134.18	10	134.60	133.50	1	49,407	0.00%
2021/12/13	20	134.92	20	135.23	134.00	0	49,442	0.00%
2021/12/10	15	138.30	129	139.47	137.50	-114	49,568	-0.23%	大賣/鉅額交易
2021/12/09	18	140.58	10	140.45	141.50	8	49,819	0.02%
2021/12/08	6	144.00	1	143.00	143.00	5	50,199	0.01%
2021/12/07	17.1	144.45	11	146.23	143.00	6.1	50,938	0.01%
2021/12/06	15	150.53	12	149.92	149.50	3	51,266	0.01%
2021/12/03	9	156.11	9	156.11	155.00	0	51,575	0.00%
2021/12/02	11	154.68	171	154.67	156.00	-160	51,503	-0.31%	大賣/鉅額交易
2021/12/01	4	148.38	32	148.38	148.00	-28	51,169	-0.05%
2021/11/30	13	150.38	54	151.47	150.00	-41	51,467	-0.08%
2021/11/29	115	149.09	16	148.69	148.50	99	51,759	0.19%	大買/
2021/11/26	55	141.95	33	144.41	148.50	22	51,975	0.04%
2021/11/25	59	146.21	21	145.76	145.50	38	51,787	0.07%
2021/11/24	34	144.03	15	147.67	145.00	19	51,859	0.04%
2021/11/23	40	151.85	38	148.22	147.00	2	51,866	0.00%
2021/11/22	13	157.31	31	156.81	153.00	-18	51,979	-0.03%
2021/11/19	17	160.97	24	160.73	156.00	-7	52,766	-0.01%
2021/11/18	48	159.50	13	161.50	157.00	35	52,749	0.07%
2021/11/17	27	167.89	272.1	165.97	165.50	-245.1	52,962	-0.46%	大賣/鉅額交易
2021/11/16	482.1	169.46	235	166.52	159.50	247.1	52,558	0.47%	大買/大賣/鉅額交易
2021/11/15	3	155.00	21	155.93	159.00	-18	51,648	-0.03%
2021/11/12	25	152.62	214	154.16	149.00	-189	51,393	-0.37%	大賣/鉅額交易
2021/11/11	233	150.65	39	148.99	151.50	194	51,178	0.38%	大買/鉅額交易
2021/11/10	27	142.19	24	143.27	145.00	3	50,801	0.01%
2021/11/09	8	145.06	8	146.88	142.00	0	50,612	0.00%
2021/11/08	71	144.91	83	144.99	146.50	-12	50,327	-0.02%
2021/11/05	43.5	147.02	38	147.45	147.50	5.5	50,121	0.01%
2021/11/04	26	159.79	212	159.92	150.00	-186	49,748	-0.37%	大賣/鉅額交易
2021/11/03	268	158.79	88.1	154.58	160.50	179.9	49,363	0.36%	大買/鉅額交易
2021/11/02	45	158.22	27	160.17	154.00	18	48,518	0.04%
2021/11/01	52	160.51	63	162.56	165.50	-11	47,371	-0.02%
2021/10/29	12.1	151.74	225.1	150.43	152.50	-213	46,367	-0.46%	大賣/鉅額交易
2021/10/28	18	143.64	6	143.67	142.50	12	45,320	0.03%
2021/10/27	91.1	141.50	79	142.55	141.50	12.1	45,025	0.03%
2021/10/26	448	145.53	267	140.93	140.00	181	44,406	0.41%	大買/大賣/鉅額交易
2021/10/25	37	133.41	20.3	134.04	135.00	16.8	42,768	0.04%
2021/10/22	72	131.33	61.2	133.97	135.50	10.8	42,815	0.03%
2021/10/21	41	135.18	237.3	137.82	132.50	-196.3	42,435	-0.46%	大賣/鉅額交易
2021/10/20	201.5	132.29	203	134.07	135.50	-1.5	42,141	0.00%	大買/大賣/
2021/10/19	281.2	135.80	46	134.80	129.50	235.2	41,482	0.57%	大買/鉅額交易
2021/10/18	33	127.50	48	128.68	132.00	-15	40,515	-0.04%
2021/10/15	24	124.33	40.1	124.99	128.50	-16.1	40,101	-0.04%
2021/10/14	23	120.50	22	118.36	117.00	1	39,579	0.00%
2021/10/13	15.1	126.44	15	125.73	122.00	0.1	39,274	0.00%
2021/10/12	39.1	126.29	36	127.01	128.50	3.1	39,148	0.01%
2021/10/08	149	126.54	115	126.60	124.00	34	39,173	0.09%	大買/大賣/
2021/10/07	16	119.44	41	121.54	124.50	-25	37,710	-0.07%
2021/10/06	26	115.35	31	115.77	113.50	-5	37,871	-0.01%
2021/10/05	29	109.33	29	109.67	113.50	0	37,204	0.00%
2021/10/04	12	108.33	603	114.22	106.00	-591	36,571	-1.62%	大賣/鉅額交易
2021/10/01	66	115.17	10	113.15	112.00	56	36,165	0.15%
2021/09/30	11	115.36	11	115.41	118.00	0	36,074	0.00%
2021/09/29	23	115.35	510	117.48	112.00	-487	35,335	-1.38%	大賣/鉅額交易
2021/09/28	18	123.22	12	122.29	122.00	6	34,671	0.02%
2021/09/27	77	122.77	43	126.63	123.00	34	33,883	0.10%
2021/09/24	72	121.09	35	120.90	119.50	37	32,349	0.11%
2021/09/23	630	118.29	81.6	117.04	121.00	548.4	31,055	1.77%	大買/鉅額交易
2021/09/22	125	108.18	13	109.12	110.50	112	29,473	0.38%	大買/鉅額交易
2021/09/17	1	107.00	6	105.25	107.50	-5	29,084	-0.02%
2021/09/16	11	103.18	11	101.95	101.50	0	28,932	0.00%
2021/09/15	89.1	102.07	3	101.17	100.50	86.1	28,857	0.30%
2021/09/14	14	108.04	209	105.08	106.00	-195	28,654	-0.68%	大賣/鉅額交易
2021/09/13	84	107.96	18.1	107.11	106.50	65.9	28,806	0.23%
2021/09/10	234	107.89	15	106.43	108.00	219	28,763	0.76%	大買/鉅額交易
2021/09/09	108	103.18	14	101.16	101.50	94	28,549	0.33%	大買/
2021/09/08	201	97.80	5	95.24	94.60	196	28,436	0.69%	大買/鉅額交易
2021/09/07	9	99.70	28	99.67	98.60	-19	28,804	-0.07%
2021/09/06	2	103.00	0.2	106.00	103.50	1.8	29,578	0.01%
2021/09/03	33	105.11	22	101.82	103.00	11	29,580	0.04%
2021/09/02	11	109.82	508	112.09	106.00	-497	29,540	-1.68%	大賣/鉅額交易
2021/09/01	220	112.07	19	110.00	114.00	201	29,120	0.69%	大買/鉅額交易
2021/08/31	301.1	108.00	3	108.01	109.00	298.1	28,646	1.04%	大買/鉅額交易
2021/08/30	13	105.85	15	106.13	106.00	-2	28,721	-0.01%
2021/08/27	17	107.06	3	107.00	104.50	14	28,782	0.05%
2021/08/26	11	107.73	13	110.50	111.50	-2	29,032	-0.01%
2021/08/25	59	110.36	50	108.42	106.50	9	28,704	0.03%
2021/08/24	14	105.43	7.6	105.20	105.00	6.4	27,801	0.02%
2021/08/23	38	102.22	18.5	102.71	104.00	19.5	27,303	0.07%
2021/08/20	3	90.60	16.1	92.73	94.60	-13.1	26,844	-0.05%
2021/08/19	3	89.90	8	89.08	86.00	-5	26,642	-0.02%
2021/08/18	10	84.70	5	84.84	89.80	5	26,569	0.02%
2021/08/17	3	89.07	6	87.22	84.50	-3	26,688	-0.01%
2021/08/16	0	0.00	3	91.57	92.00	-3	26,509	-0.01%
2021/08/13	0	0.00	3	91.97	90.30	-3	26,453	-0.01%
2021/08/12	6	94.93	4	94.50	95.60	2	26,366	0.01%
2021/08/11	9	92.78	13	92.76	93.30	-4	26,380	-0.02%
2021/08/10	3	94.97	7	94.86	96.50	-4	26,198	-0.02%
2021/08/09	12	98.52	3	101.47	95.40	9	26,051	0.03%
2021/08/06	9	108.17	7	106.14	106.00	2	25,867	0.01%
2021/08/05	1	107.50	13	110.23	112.50	-12	25,914	-0.05%
2021/08/04	15	109.56	16	110.03	107.00	-1	26,200	0.00%
2021/08/03	9	108.33	5	108.60	108.50	4	26,113	0.02%
2021/08/02	7	105.21	11	104.95	106.50	-4	26,038	-0.02%
2021/07/30	22	104.84	11	109.59	102.50	11	25,949	0.04%
2021/07/29	13	105.50	14	105.82	108.00	-1	25,755	0.00%
2021/07/28	21	103.05	225	105.48	104.50	-204	25,598	-0.80%	大賣/鉅額交易
2021/07/27	17	116.79	11.2	116.60	112.00	5.8	25,361	0.02%
2021/07/26	13	119.62	26	119.63	118.00	-13	25,132	-0.05%
2021/07/23	27	116.31	214	117.98	114.00	-187	24,749	-0.76%	大賣/鉅額交易
2021/07/22	244	120.07	336	118.02	121.50	-92	24,472	-0.38%	大買/大賣/
2021/07/21	309	113.93	316	110.55	117.00	-7	23,826	-0.03%	大買/大賣/
2021/07/20	34	111.46	10	109.50	106.50	24	23,256	0.10%
2021/07/19	122	112.27	20	113.63	112.50	102	22,976	0.44%	大買/鉅額交易
2021/07/16	34.2	107.96	530.1	107.58	111.00	-495.9	22,765	-2.18%	大賣/鉅額交易
2021/07/15	926	102.52	35	99.35	107.00	891	22,479	3.96%	大買/鉅額交易
2021/07/14	14.1	97.67	41	97.73	99.60	-26.9	21,925	-0.12%
2021/07/13	80	94.87	69	92.62	90.60	11	21,341	0.05%
2021/07/12	0	0.00	4	89.68	92.70	-4	20,269	-0.02%
2021/07/09	13	84.80	25	84.83	84.30	-12	20,067	-0.06%
2021/07/08	11	83.33	2	85.25	83.70	9	20,187	0.04%
2021/07/07	5	84.40	37	82.24	84.30	-32	20,213	-0.16%
2021/07/06	2	81.70	10	80.10	79.70	-8	20,418	-0.04%
2021/07/05	12	80.73	31	81.78	80.60	-19	20,953	-0.09%
2021/07/02	1	78.00	2	78.30	79.20	-1	21,542	0.00%
2021/07/01	7	76.60	0	0.00	76.10	7	22,398	0.03%
2021/06/30	22	78.68	3.1	78.53	78.30	18.9	23,111	0.08%
2021/06/29	14	78.56	32	78.83	77.70	-18	23,415	-0.08%
2021/06/28	10	82.91	2	81.61	81.50	8	23,399	0.03%
2021/06/25	8	85.65	3	85.63	85.00	5	24,037	0.02%
2021/06/24	1	83.00	2	83.80	83.10	-1	24,507	0.00%
2021/06/23	5	82.92	236	84.13	82.90	-231	24,570	-0.94%	大賣/鉅額交易
2021/06/22	13	84.69	17	84.12	81.00	-4	24,919	-0.02%
2021/06/21	12	87.39	10.1	87.35	85.20	1.9	25,138	0.01%
2021/06/18	323	87.16	44	86.68	87.50	279	25,777	1.08%	大買/鉅額交易
2021/06/17	16	80.16	17.5	79.77	81.10	-1.5	25,476	-0.01%
2021/06/16	19.5	79.24	13	80.13	78.40	6.5	25,378	0.03%
2021/06/15	16	76.03	20	77.53	79.90	-4	24,755	-0.02%
2021/06/11	1	70.90	24	72.25	72.70	-23	23,827	-0.10%
2021/06/10	5	70.92	35	72.01	70.10	-30	23,921	-0.13%
2021/06/09	0	0.00	1	69.90	70.40	-1	23,846	0.00%
2021/06/08	2	70.10	0	0.00	69.40	2	23,948	0.01%
2021/06/07	2	68.65	7	70.71	70.80	-5	23,914	-0.02%
2021/06/04	11	70.60	2	69.35	68.50	9	23,699	0.04%
2021/06/03	3.1	72.93	16	72.84	72.70	-12.9	23,504	-0.05%
2021/06/02	4	69.20	26	69.45	68.80	-22	22,927	-0.10%
2021/06/01	4	68.05	3	68.63	69.00	1	22,715	0.00%
2021/05/31	2	67.30	3	67.93	67.30	-1	22,613	0.00%
2021/05/28	7	68.41	5	68.46	67.70	2	22,504	0.01%
2021/05/27	2	66.50	2	66.15	66.60	0	22,262	0.00%
2021/05/26	9	64.50	7	63.73	63.60	2	22,025	0.01%
2021/05/25	119	62.54	56	63.13	63.30	63	21,986	0.29%	大買/
2021/05/24	0	0.00	4	58.03	59.90	-4	21,802	-0.02%
2021/05/20	0	0.00	13	56.51	55.60	-13	22,687	-0.06%
2021/05/19	1	54.60	0	0.00	54.90	1	22,627	0.00%
2021/05/18	10	52.30	0	0.00	54.00	10	22,512	0.04%
2021/05/17	1	48.00	1	48.75	49.15	0	22,514	0.00%
2021/05/14	17	54.28	31	51.73	51.80	-14	22,385	-0.06%
2021/05/13	33	54.61	3	55.93	54.80	30	22,250	0.13%
2021/05/12	1	55.40	16	53.47	56.00	-15	22,119	-0.07%
2021/05/11	1	55.40	8	55.08	53.60	-7	21,817	-0.03%
2021/05/07	3	60.97	2	60.10	61.90	1	21,825	0.00%
2021/05/06	0	0.00	1	57.50	58.50	-1	21,845	0.00%
2021/05/05	3	59.57	1	59.40	58.00	2	21,940	0.01%
2021/05/04	8	59.64	3.9	58.77	60.80	4.1	21,922	0.02%
2021/05/03	8	61.60	8.1	61.43	61.60	-0.1	21,814	0.00%
2021/04/29	4	65.43	1	65.70	65.10	3	21,797	0.01%
2021/04/28	3	67.03	11	67.84	67.30	-8	22,200	-0.04%
2021/04/27	7	66.87	24	66.70	66.20	-17	22,450	-0.08%
2021/04/26	5.6	68.91	5	68.28	68.20	0.6	22,748	0.00%
2021/04/23	19	67.66	7	68.00	68.70	12	23,292	0.05%
2021/04/22	24.9	70.55	9	69.85	67.10	15.9	23,909	0.07%
2021/04/21	15	75.88	16	76.89	74.50	-1	24,734	0.00%
2021/04/20	20	74.58	30	74.53	74.90	-10	24,436	-0.04%
2021/04/19	2	69.80	4	70.18	70.70	-2	24,647	-0.01%
2021/04/16	2	69.15	12	69.93	68.60	-10	24,760	-0.04%
2021/04/15	4	69.00	1	69.00	68.80	3	24,734	0.01%
2021/04/14	21	67.39	25	68.19	68.70	-4	24,716	-0.02%
2021/04/13	20	70.65	17	69.38	68.00	3	24,676	0.01%
2021/04/12	23	70.45	2	71.80	68.00	21	24,583	0.09%
2021/04/09	19	75.27	56	76.83	75.00	-37	24,329	-0.15%
2021/04/08	60	72.42	20	71.29	74.50	40	23,755	0.17%
2021/04/07	22	69.01	25	68.49	69.00	-3	23,064	-0.01%
2021/04/06	11	63.08	27	63.86	65.80	-16	22,461	-0.07%
2021/04/01	17	60.37	20	61.04	59.90	-3	21,918	-0.01%
2021/03/31	46	59.66	50	59.59	59.50	-4	21,803	-0.02%
2021/03/30	32	60.93	24	61.46	60.90	8	21,724	0.04%
2021/03/29	22	58.71	9	58.74	59.50	13	21,067	0.06%
2021/03/26	13	55.18	13	55.52	55.80	0	20,571	0.00%
2021/03/25	11	55.28	6	55.58	55.40	5	20,466	0.02%
2021/03/24	2	56.50	12	54.83	55.00	-10	20,076	-0.05%
2021/03/23	22	55.01	23	54.85	52.00	-1	19,449	-0.01%
2021/03/22	10	53.96	33	55.02	56.70	-23	18,413	-0.13%
2021/03/19	1	52.50	3	52.40	51.60	-2	18,192	-0.01%
2021/03/18	4	51.88	6	51.95	51.80	-2	18,173	-0.01%
2021/03/17	3	51.37	12	51.63	50.80	-9	18,553	-0.05%
2021/03/16	7	51.73	11	51.45	50.40	-4	19,764	-0.02%
2021/03/15	4	49.93	9	50.31	49.95	-5	20,109	-0.02%
2021/03/12	14	48.30	12	48.75	48.90	2	20,161	0.01%
2021/03/11	7	45.91	5	46.04	46.90	2	20,259	0.01%
2021/03/09	4	44.60	2	45.65	45.00	2	21,015	0.01%
2021/03/08	8	45.24	1	46.80	44.25	7	20,995	0.03%
2021/03/05	4	46.05	1	46.05	45.95	3	21,053	0.01%
2021/03/04	1	46.80	0	0.00	46.80	1	21,449	0.00%
2021/03/02	0	0.00	3	48.03	47.30	-3	21,725	-0.01%
2021/02/26	4	47.21	2	47.58	47.60	2	22,034	0.01%
2021/02/25	15	48.94	1	48.35	48.60	14	22,532	0.06%
2021/02/24	14	50.23	3	50.40	49.40	11	22,516	0.05%
2021/02/23	34	52.59	11	51.73	51.80	23	22,425	0.10%
2021/02/22	3	46.97	10	49.60	50.80	-7	21,548	-0.03%
2021/02/19	5	46.10	3	46.35	46.20	2	21,195	0.01%
2021/02/18	4	45.76	5	46.71	46.60	-1	21,117	0.00%
2021/02/17	3	46.75	3	46.75	46.25	0	21,022	0.00%
2021/02/05	2	46.55	8	46.08	45.65	-6	20,861	-0.03%
2021/02/04	5	46.77	2	46.33	46.10	3	20,786	0.01%
2021/02/03	8	47.90	6	47.98	47.25	2	20,700	0.01%
2021/02/02	10	46.58	11	46.94	48.00	-1	20,514	0.00%
2021/02/01	5	44.48	5	45.07	45.85	0	20,331	0.00%
2021/01/29	8	45.68	1	46.50	44.80	7	20,125	0.03%
2021/01/28	10	47.33	11	47.61	47.10	-1	19,980	-0.01%
2021/01/27	9	48.19	4	48.36	49.10	5	19,843	0.03%
2021/01/26	7	49.19	0	0.00	48.00	7	19,622	0.04%
2021/01/25	8	48.44	4	48.64	49.30	4	19,481	0.02%
2021/01/22	3	48.82	53.5	49.12	49.70	-50.5	19,292	-0.26%
2021/01/21	73	50.04	17	49.47	48.65	56	19,067	0.29%
2021/01/20	31	49.03	33	49.05	49.40	-2	18,548	-0.01%
2021/01/19	8	52.23	20	51.50	50.00	-12	18,146	-0.07%
2021/01/18	32	52.72	27	52.61	52.50	5	17,692	0.03%
2021/01/15	13	50.88	16	51.74	51.00	-3	16,927	-0.02%
2021/01/14	11	47.95	32	48.91	50.10	-21	16,128	-0.13%
2021/01/13	2	46.55	18	46.76	46.85	-16	14,645	-0.11%
2021/01/12	121	43.53	134	42.73	42.60	-13	14,261	-0.09%	大買/大賣/
2021/01/11	4	41.40	10	40.50	41.70	-6	13,388	-0.04%
2021/01/08	13	39.10	3	38.90	38.85	10	13,094	0.08%
2021/01/07	6	39.61	1	39.90	39.30	5	13,116	0.04%
2021/01/06	38	40.59	9	39.35	39.80	29	13,007	0.22%
2021/01/05	6	41.22	1	41.55	41.15	5	12,715	0.04%
2021/01/04	4	42.21	16	42.41	42.60	-12	12,539	-0.10%
2020/12/31	3	40.10	0	0.00	40.60	3	12,196	0.02%
2020/12/30	3	40.85	44	40.90	40.10	-41	12,164	-0.34%
2020/12/29	11	41.56	10	42.42	41.00	1	12,057	0.01%
2020/12/28	9	41.43	10.2	41.45	41.65	-1.2	11,676	-0.01%
2020/12/25	12.2	40.45	6	40.48	39.85	6.2	11,341	0.05%
2020/12/24	3	39.28	10	39.08	39.40	-7	11,015	-0.06%
2020/12/23	12	38.62	9	38.43	39.20	3	10,851	0.03%
2020/12/22	3	37.78	4	38.51	37.20	-1	10,783	-0.01%
2020/12/21	0	0.00	15	37.72	37.50	-15	10,875	-0.14%
2020/12/18	1	38.05	3	38.55	38.85	-2	10,875	-0.02%
2020/12/17	4	38.58	3	38.15	38.85	1	10,782	0.01%
2020/12/16	1	38.56	29	38.48	38.25	-28	10,654	-0.26%
2020/12/15	4	38.61	28	39.30	37.70	-24	10,552	-0.23%
2020/12/14	8	40.03	10	40.26	40.15	-2	10,345	-0.02%
2020/12/11	43	40.05	10	40.33	38.80	33	10,064	0.33%
2020/12/10	62	41.07	88.3	41.21	41.10	-26.3	9,491	-0.28%
2020/12/09	80	38.41	111	38.76	39.60	-31	8,064	-0.38%	大賣/
2020/12/08	93	35.96	27	35.48	36.00	66	7,328	0.90%
2020/12/07	13	35.10	8	35.30	35.20	5	7,011	0.07%
2020/12/04	1	33.85	5	33.85	34.00	-4	6,711	-0.06%
2020/12/03	14	34.19	156	35.05	33.45	-142	6,581	-2.16%	大賣/鉅額交易
2020/12/02	2	32.78	3	32.82	32.65	-1	6,209	-0.02%
2020/12/01	2	32.35	0	0.00	32.30	2	6,100	0.03%
2020/11/30	71	33.40	26.2	33.67	32.85	44.8	5,978	0.75%
2020/11/27	2	32.13	6	32.16	32.30	-4	5,578	-0.07%
2020/11/26	0	0.00	3	32.00	31.95	-3	5,317	-0.06%
2020/11/25	84	32.42	20	31.85	32.05	64	5,187	1.23%
2020/11/24	31	31.66	32	31.51	31.70	-1	4,817	-0.02%
2020/11/23	9	29.94	7	29.74	29.80	2	4,219	0.05%
2020/11/20	5	29.39	19	29.29	29.65	-14	4,054	-0.35%
2020/11/19	1	28.40	2	28.38	28.50	-1	3,864	-0.03%
2020/11/18	2	28.30	4	28.28	28.15	-2	3,900	-0.05%
2020/11/17	2	28.20	2	28.30	28.20	0	4,074	0.00%
2020/11/16	7	28.21	1	28.35	28.35	6	4,401	0.14%
2020/11/13	2	27.88	0	0.00	27.95	2	4,468	0.04%
2020/11/12	0	0.00	1	27.80	27.65	-1	4,634	-0.02%
2020/11/10	1	27.70	0	0.00	27.65	1	4,847	0.02%
2020/11/05	1	27.55	1	27.50	27.50	0	5,017	0.00%
2020/11/02	3	27.00	0	0.00	27.00	3	5,375	0.06%
2020/10/30	7	27.34	2	27.50	27.10	5	5,527	0.09%
2020/10/29	0	0.00	10	27.30	27.55	-10	5,763	-0.17%
2020/10/28	12	27.80	0	0.00	27.65	12	5,909	0.20%
2020/10/27	4	28.10	1	28.15	28.10	3	6,067	0.05%
2020/10/26	5	28.88	7	28.65	28.55	-2	6,239	-0.03%
2020/10/23	8	28.88	3	28.90	28.95	5	6,547	0.08%
2020/10/22	7	29.16	13	29.80	29.00	-6	7,735	-0.08%
2020/10/21	5	29.04	8	29.23	29.15	-3	8,049	-0.04%
2020/10/20	3	28.85	1	28.75	29.05	2	8,533	0.02%
2020/10/19	1	28.75	1	29.00	29.15	0	9,397	0.00%
2020/10/16	4	29.13	3	28.88	28.55	1	10,259	0.01%
2020/10/15	4	28.89	4	29.08	29.30	0	10,442	0.00%
2020/10/14	1	28.25	6	28.08	28.60	-5	10,382	-0.05%
2020/10/13	6	27.83	1	27.95	27.75	5	10,652	0.05%
2020/10/12	6	28.33	0	0.00	27.95	6	11,226	0.05%
2020/10/08	2	28.70	0	0.00	28.55	2	11,454	0.02%
2020/10/07	0	0.00	13	28.95	29.00	-13	12,293	-0.11%
2020/10/06	1	28.25	3	28.30	28.15	-2	13,119	-0.02%
2020/10/05	0	0.00	2	27.85	27.85	-2	13,193	-0.02%
2020/09/29	6	27.88	0	0.00	27.70	6	13,344	0.04%
2020/09/25	7	28.61	1	28.90	27.50	6	13,617	0.04%
2020/09/24	5.1	30.06	17	30.13	29.35	-12	13,724	-0.09%
2020/09/23	3.1	29.92	1	29.70	30.00	2.1	13,469	0.02%
2020/09/22	1	29.30	0	0.00	29.35	1	13,378	0.01%
2020/09/21	11	29.60	10	29.10	29.00	1	13,338	0.01%
2020/09/18	0	0.00	3	29.35	29.35	-3	13,345	-0.02%
2020/09/17	10	29.30	2	29.50	29.60	8	13,329	0.06%
2020/09/16	0	0.00	1	29.35	29.10	-1	13,299	-0.01%
2020/09/15	4	29.13	8	29.09	29.00	-4	13,255	-0.03%
2020/09/14	3	29.17	1	29.00	28.90	2	13,345	0.01%
2020/09/11	0	0.00	8	28.50	28.35	-8	13,328	-0.06%
2020/09/10	2	28.95	2	28.55	28.55	0	13,336	0.00%
2020/09/09	5	28.70	2	28.70	28.90	3	13,371	0.02%
2020/09/08	4	28.73	9	28.86	28.90	-5	13,385	-0.04%
2020/09/07	90	28.99	66	29.27	29.35	24	13,385	0.18%
2020/09/04	0	0.00	2.2	27.59	27.60	-2.2	13,209	-0.02%
2020/09/03	7	27.60	0	0.00	27.25	7	13,300	0.05%
2020/09/02	6	27.23	3.2	27.43	27.30	2.8	13,432	0.02%
2020/09/01	2	26.90	0	0.00	26.85	2	13,467	0.01%
2020/08/28	3	26.90	2	26.95	26.70	1	14,029	0.01%
2020/08/27	8	27.23	8	26.79	26.75	0	14,055	0.00%
2020/08/26	3	26.90	1	27.00	27.10	2	14,087	0.01%
2020/08/25	10	26.80	0	0.00	26.75	10	14,112	0.07%
2020/08/21	27	27.15	25	27.11	27.05	2	14,326	0.01%
2020/08/20	15	27.11	4	28.55	27.00	11	14,302	0.08%
2020/08/19	10	29.97	7	29.90	30.00	3	14,482	0.02%
2020/08/18	13	30.47	14	30.55	30.40	-1	15,022	-0.01%
2020/08/17	12	29.94	10	30.40	30.40	2	15,120	0.01%
2020/08/14	2	29.70	15	29.73	29.80	-13	15,224	-0.09%
2020/08/13	13	29.20	3	29.17	29.00	10	15,368	0.07%
2020/08/12	7	28.90	3	29.07	29.00	4	15,414	0.03%
2020/08/11	5	29.25	15	29.09	29.05	-10	15,467	-0.06%
2020/08/10	9	30.24	3	30.45	29.45	6	15,465	0.04%
2020/08/07	1	30.65	7	30.70	30.60	-6	15,450	-0.04%
2020/08/06	29	30.82	13	30.78	30.45	16	15,867	0.10%
2020/08/05	4	31.25	1	31.30	31.10	3	15,774	0.02%
2020/08/04	12	31.82	5	32.04	31.60	7	15,797	0.04%
2020/08/03	8	31.34	8	31.38	31.55	0	15,611	0.00%
2020/07/31	17	31.89	4	31.93	31.65	13	15,508	0.08%
2020/07/30	24	31.60	12	31.74	31.80	12	15,356	0.08%
2020/07/29	14	31.35	12	31.23	31.95	2	15,201	0.01%
2020/07/28	103	33.69	113	32.84	30.50	-10	14,897	-0.07%	大買/大賣/
2020/07/27	45	31.83	37	31.85	32.80	8	13,771	0.06%
2020/07/24	17	31.64	30	31.49	31.25	-13	13,310	-0.10%
2020/07/23	29	32.05	32	32.23	32.40	-3	12,818	-0.02%
2020/07/22	31	30.82	25	30.89	30.85	6	11,977	0.05%
2020/07/21	9	29.02	21	29.22	29.05	-12	11,113	-0.11%
2020/07/20	8	28.79	3	28.92	28.55	5	10,922	0.05%
2020/07/17	8	29.18	14	28.59	28.80	-6	10,895	-0.06%
2020/07/16	8.1	29.63	11	29.21	29.90	-3	10,660	-0.03%
2020/07/15	18	28.87	6	28.79	28.15	12	10,122	0.12%
2020/07/14	14	29.94	13	30.08	29.20	1	10,025	0.01%
2020/07/13	12	29.09	29	29.23	29.85	-17	9,341	-0.18%
2020/07/10	2	27.20	2	26.90	27.15	0	8,774	0.00%
2020/07/09	4	27.50	6	27.72	27.15	-2	8,759	-0.02%
2020/07/08	0	0.00	2	27.48	27.45	-2	8,708	-0.02%
2020/07/07	9	27.57	9	27.53	26.95	0	8,664	0.00%
2020/07/06	15	27.59	9	27.64	27.90	6	8,586	0.07%
2020/07/03	4	26.68	14	27.00	27.50	-10	8,474	-0.12%
2020/07/02	6	25.95	2	26.00	25.95	4	8,284	0.05%
2020/06/29	0	0.00	76	26.00	25.60	-76	8,311	-0.91%
2020/06/24	2	26.50	2	26.45	26.45	0	8,315	0.00%
2020/06/22	1	26.10	0	0.00	26.15	1	8,457	0.01%
2020/06/19	14	27.41	20	27.02	26.55	-6	8,517	-0.07%
2020/06/18	0	0.00	2	26.40	26.40	-2	8,458	-0.02%
2020/06/17	4	26.30	9	26.30	26.25	-5	8,502	-0.06%
2020/06/16	12	26.64	2	26.70	26.60	10	8,646	0.12%
2020/06/15	1	26.20	0	0.00	26.10	1	8,852	0.01%
2020/06/12	7	26.36	9	26.22	26.65	-2	8,997	-0.02%
2020/06/11	13	27.40	2	28.15	26.80	11	9,112	0.12%
2020/06/10	3	28.10	0	0.00	27.85	3	9,212	0.03%
2020/06/09	3	28.80	7	29.31	28.55	-4	9,325	-0.04%
2020/06/08	9	28.76	45	28.68	28.80	-36	9,473	-0.38%
2020/06/05	5	28.55	4	28.68	28.50	1	9,803	0.01%
2020/06/04	12	29.10	39	29.12	28.65	-27	9,915	-0.27%
2020/06/03	6	28.33	1	28.15	28.30	5	9,533	0.05%
2020/06/02	8	28.17	6	28.42	27.90	2	9,514	0.02%
2020/06/01	7	28.09	0	0.00	28.00	7	9,526	0.07%
2020/05/29	20	28.22	3	27.80	27.80	17	9,546	0.18%
2020/05/28	37	28.59	23	28.79	28.20	14	9,543	0.15%
2020/05/27	25	28.45	2	28.65	28.20	23	9,648	0.24%
2020/05/26	20	29.35	9	28.71	28.25	11	9,586	0.11%
2020/05/25	21	28.30	40	28.25	29.65	-19	9,149	-0.21%
2020/05/22	9	27.34	11	27.58	27.15	-2	8,577	-0.02%
2020/05/21	20	27.12	18	26.96	27.05	2	8,375	0.02%
2020/05/20	4	26.86	11	26.58	26.60	-7	8,425	-0.08%
2020/05/19	3	25.92	5	26.11	25.80	-2	8,255	-0.02%
2020/05/18	16	26.18	4	26.18	25.90	12	8,212	0.15%
2020/05/15	17	25.37	7	25.90	26.20	10	8,136	0.12%
2020/05/14	4	26.18	0	0.00	25.55	4	8,251	0.05%
2020/05/13	29	26.63	38	27.11	26.70	-9	8,194	-0.11%
2020/05/12	2	25.75	4	25.99	25.70	-2	7,714	-0.03%
2020/05/11	6	25.66	4	25.89	26.10	2	7,665	0.03%
2020/05/08	1	24.95	3	25.47	24.85	-2	7,479	-0.03%
2020/05/07	2.5	25.10	1	25.15	25.10	1.5	7,444	0.02%
2020/05/05	0	0.00	4	25.10	24.75	-4	7,380	-0.05%
2020/05/04	4	24.75	1	24.60	24.65	3	7,405	0.04%
2020/04/30	3	25.27	0	0.00	25.10	3	7,414	0.04%
2020/04/29	1	24.90	3	25.05	24.75	-2	7,372	-0.03%
2020/04/28	2	24.85	1	24.75	24.80	1	7,370	0.01%
2020/04/27	3	24.75	0	0.00	24.65	3	7,409	0.04%
2020/04/24	0	0.00	1	24.50	24.50	-1	7,376	-0.01%
2020/04/23	0	0.00	1	24.65	24.65	-1	7,363	-0.01%
2020/04/22	4	24.25	4	24.45	24.55	0	7,331	0.00%
2020/04/21	0	0.00	4	25.63	24.85	-4	7,295	-0.05%
2020/04/20	4	25.60	2	25.60	25.60	2	7,285	0.03%
2020/04/17	4	26.23	0	0.00	25.70	4	7,299	0.05%
2020/04/16	3	26.87	0	0.00	26.40	3	7,188	0.04%
2020/04/15	10	26.02	28	25.84	26.40	-18	7,028	-0.26%
2020/04/14	9	25.25	0	0.00	24.80	9	6,732	0.13%
2020/04/09	8	25.50	2	25.20	25.20	6	6,754	0.09%
2020/04/08	8	25.84	13	25.85	25.95	-5	6,764	-0.07%
2020/04/07	2	25.05	5	25.05	25.00	-3	6,686	-0.04%
2020/04/06	4	24.63	0	0.00	24.60	4	6,670	0.06%
2020/03/31	0	0.00	3	24.88	24.25	-3	6,830	-0.04%
2020/03/30	0	0.00	1	24.40	24.70	-1	6,886	-0.01%
2020/03/27	7	24.52	4	24.38	24.10	3	6,853	0.04%
2020/03/26	2	24.10	4	23.93	24.30	-2	6,756	-0.03%
2020/03/25	8	23.91	6	24.20	23.70	2	6,701	0.03%
2020/03/24	4	23.19	4	23.19	23.00	0	6,644	0.00%
2020/03/23	2	22.60	0	0.00	22.15	2	6,714	0.03%
2020/03/20	7	24.20	7	23.81	23.85	0	6,729	0.00%
2020/03/19	8	22.99	3	23.67	22.50	5	6,636	0.08%
2020/03/18	12	25.90	13	25.90	25.00	-1	6,424	-0.02%
2020/03/17	14	26.08	14	26.15	25.55	0	6,298	0.00%
2020/03/16	16	26.61	8	26.61	25.40	8	6,120	0.13%
2020/03/13	14	24.24	12	25.54	26.80	2	5,965	0.03%
2020/03/12	11	26.71	8	27.06	26.05	3	5,737	0.05%
2020/03/11	8	28.44	19	28.42	27.40	-11	5,446	-0.20%
2020/03/10	4	27.25	11	27.80	27.50	-7	5,079	-0.14%
2020/03/09	33	26.80	2	26.30	26.30	31	4,915	0.63%
2020/03/06	12	27.39	0	0.00	27.15	12	4,854	0.25%
2020/03/05	0	0.00	2	28.10	27.60	-2	4,858	-0.04%
2020/03/04	5	27.38	2	27.38	27.75	3	4,793	0.06%
2020/03/03	37	27.80	6	28.13	27.25	31	4,726	0.66%
2020/03/02	7	26.28	6	27.57	27.60	1	4,655	0.02%
2020/02/27	5	26.22	9	26.76	25.95	-4	4,440	-0.09%
2020/02/26	14	27.35	10	27.41	27.05	4	4,356	0.09%
2020/02/24	3	27.37	1	27.85	27.35	2	4,233	0.05%
2020/02/21	8	27.51	13	27.73	27.75	-5	4,182	-0.12%
2020/02/20	7	26.61	6	26.73	26.60	1	3,930	0.03%
2020/02/19	4	26.13	8	26.21	26.10	-4	3,856	-0.10%
2020/02/18	3	25.90	1	25.80	25.80	2	3,845	0.05%
2020/02/17	10	25.95	38	26.35	26.05	-28	3,836	-0.73%
2020/02/14	2	25.00	0	0.00	25.25	2	3,664	0.05%
2020/02/13	2	24.50	0	0.00	24.40	2	3,664	0.05%
2020/02/12	4	24.63	9	24.74	24.85	-5	3,787	-0.13%
2020/02/10	0	0.00	1	24.15	24.00	-1	3,879	-0.03%
2020/02/07	8	24.65	0	0.00	24.35	8	3,919	0.20%
2020/02/06	0	0.00	1	25.05	25.10	-1	3,979	-0.03%
2020/02/05	1	25.45	2	24.90	24.80	-1	4,015	-0.02%
2020/02/03	1	24.00	2	24.00	24.35	-1	4,150	-0.02%
2020/01/31	1	24.95	3	24.87	24.95	-2	4,194	-0.05%
2020/01/30	1	24.20	5	24.49	24.15	-4	4,397	-0.09%
2020/01/20	34	26.76	0	0.00	26.80	34	4,625	0.74%
2020/01/17	0	0.00	3	26.80	26.80	-3	4,868	-0.06%
2020/01/16	0	0.00	1	27.15	27.10	-1	5,072	-0.02%
2020/01/15	7	27.17	1	27.30	27.30	6	5,279	0.11%
2020/01/14	8	27.26	3	27.45	27.05	5	5,538	0.09%
2020/01/13	1	27.25	3	26.90	27.25	-2	5,853	-0.03%
2020/01/10	5	26.10	12	26.25	26.05	-7	5,896	-0.12%
2020/01/09	5	26.86	4	26.70	26.60	1	5,912	0.02%
2020/01/08	1	26.75	1	26.30	26.15	0	5,949	0.00%
2020/01/07	2	27.03	1	26.85	27.00	1	6,131	0.02%
2020/01/06	0	0.00	2	27.40	27.20	-2	6,277	-0.03%
2020/01/03	8	28.33	3	28.85	27.85	5	6,359	0.08%
2020/01/02	3	28.63	8	28.58	28.65	-5	6,279	-0.08%
2019/12/31	3	28.07	0	0.00	27.90	3	6,263	0.05%
2019/12/30	11	28.36	0	0.00	28.30	11	6,298	0.17%
2019/12/27	10	28.24	11	28.28	28.80	-1	6,322	-0.02%
2019/12/26	0	0.00	10	27.75	27.75	-10	6,189	-0.16%
2019/12/25	2	27.70	13	27.95	27.60	-11	6,239	-0.18%
2019/12/23	2	27.35	2	27.55	27.20	0	6,613	0.00%
2019/12/20	3	27.40	0	0.00	27.40	3	6,783	0.04%
2019/12/19	6	27.45	8	27.55	27.35	-2	6,885	-0.03%
2019/12/18	5	28.02	7	28.26	27.80	-2	6,963	-0.03%
2019/12/17	8	27.51	9	27.69	27.70	-1	6,939	-0.01%
2019/12/16	10	27.33	12	27.46	27.65	-2	7,250	-0.03%
2019/12/13	14	27.09	5	26.85	26.90	9	7,393	0.12%
2019/12/12	4	27.38	7	27.63	27.25	-3	7,686	-0.04%
2019/12/11	7	27.04	3	27.10	27.00	4	7,745	0.05%
2019/12/10	0	0.00	12	27.25	27.40	-12	7,820	-0.15%
2019/12/09	3	26.45	0	0.00	26.35	3	7,942	0.04%
2019/12/05	0	0.00	2	26.60	26.40	-2	8,265	-0.02%
2019/12/04	2	26.20	10	26.50	26.30	-8	8,824	-0.09%
2019/12/03	1	25.65	0	0.00	25.60	1	9,015	0.01%
2019/12/02	13	25.74	0	0.00	25.70	13	9,269	0.14%
2019/11/29	3	26.20	0	0.00	26.30	3	9,437	0.03%
2019/11/28	8	26.91	0	0.00	26.80	8	9,738	0.08%
2019/11/26	3	27.32	9	27.08	27.10	-6	10,669	-0.06%
2019/11/25	3	26.60	0	0.00	26.25	3	10,858	0.03%
2019/11/21	11	26.09	0	0.00	26.60	11	10,956	0.10%
2019/11/19	2	26.55	0	0.00	26.50	2	11,171	0.02%
2019/11/15	3	26.70	4	26.93	26.70	-1	11,564	-0.01%
2019/11/13	4	26.86	21	26.84	27.00	-17	11,987	-0.14%
2019/11/12	0	0.00	12	26.53	26.80	-12	12,009	-0.10%
2019/11/11	3	26.42	0	0.00	26.10	3	12,030	0.02%
2019/11/08	3	27.90	0	0.00	27.80	3	11,953	0.03%
2019/11/07	10	28.30	0	0.00	27.85	10	11,988	0.08%
2019/11/06	0	0.00	4	29.36	28.60	-4	11,956	-0.03%
2019/11/05	12	29.07	3	29.10	28.90	9	11,967	0.08%
2019/11/04	1	29.05	11	29.16	28.80	-10	11,992	-0.08%
2019/11/01	1	28.85	0	0.00	29.10	1	12,021	0.01%
2019/10/31	1	28.50	16	28.61	28.45	-15	12,027	-0.12%
2019/10/30	20	29.13	0	0.00	29.35	20	12,036	0.17%
2019/10/29	17	29.46	10	29.50	29.05	7	12,127	0.06%
2019/10/28	0	0.00	2	30.65	30.50	-2	12,117	-0.02%
2019/10/25	2	30.00	66	29.75	29.50	-64	12,124	-0.53%
2019/10/24	19	30.00	3	29.97	30.10	16	12,211	0.13%
2019/10/23	14	29.62	9	29.62	29.30	5	12,519	0.04%
2019/10/22	7	29.56	12	29.38	29.35	-5	12,728	-0.04%
2019/10/21	36	28.87	33	29.02	29.90	3	12,456	0.02%
2019/10/18	1	28.30	10	28.40	27.80	-9	12,096	-0.07%
2019/10/17	20	27.93	0	0.00	27.70	20	11,995	0.17%
2019/10/15	17	28.14	3	28.80	28.05	14	11,894	0.12%
2019/10/14	1	27.80	3	27.57	27.50	-2	11,716	-0.02%
2019/10/09	2	26.63	0	0.00	26.55	2	11,566	0.02%
2019/10/08	7	27.61	8.2	27.22	27.15	-1.2	11,500	-0.01%
2019/10/07	5	27.70	0	0.00	27.50	5	11,646	0.04%
2019/10/04	10	27.35	0	0.00	27.20	10	11,606	0.09%
2019/10/03	2	27.30	53	27.32	27.70	-51	11,556	-0.44%
2019/10/02	4	27.60	1	27.70	27.60	3	11,484	0.03%
2019/10/01	1	27.80	2	28.03	28.00	-1	11,450	-0.01%
2019/09/27	62	28.04	12	27.84	27.80	50	11,387	0.44%
2019/09/26	3	27.82	1	27.05	27.50	2	11,208	0.02%
2019/09/25	5	28.79	1	28.35	28.35	4	10,953	0.04%
2019/09/24	4	30.11	3	30.13	29.85	1	10,798	0.01%
2019/09/23	8	30.31	1	30.20	30.00	7	10,717	0.07%
2019/09/20	0	0.00	4	30.14	30.20	-4	10,628	-0.04%
2019/09/19	26	30.57	27	30.38	30.05	-1	10,540	-0.01%
2019/09/18	11	29.90	18	29.56	29.50	-7	10,244	-0.07%
2019/09/17	16	28.67	10	29.20	29.50	6	10,125	0.06%
2019/09/16	6	28.05	2	28.15	28.15	4	9,888	0.04%
2019/09/12	2	28.13	1	28.40	28.05	1	9,886	0.01%
2019/09/11	8	28.15	0	0.00	28.05	8	10,039	0.08%
2019/09/10	10	29.10	4	29.31	28.80	6	10,260	0.06%
2019/09/09	8	29.09	6	28.95	28.95	2	10,108	0.02%
2019/09/06	501	30.80	981	30.27	29.45	-480	9,927	-4.83%	大買/大賣/鉅額交易
2019/09/05	88	29.72	4	28.96	29.60	84	9,312	0.90%
2019/09/04	403	29.00	31	28.61	28.95	372	9,063	4.10%	大買/鉅額交易
2019/09/03	3	28.30	2	28.05	28.05	1	8,788	0.01%
2019/09/02	11	28.02	13	27.85	28.35	-2	8,571	-0.02%
2019/08/30	19	27.36	35	27.21	26.55	-16	8,235	-0.19%
2019/08/29	27	27.47	21	27.17	27.00	6	7,901	0.08%
2019/08/28	7	25.76	16	26.34	26.45	-9	7,205	-0.12%
2019/08/26	0	0.00	0	23.70	23.60	0	6,879	0.00%
2019/08/23	2	24.98	1	24.75	24.75	1	6,802	0.01%
2019/08/22	6	25.08	2	24.53	24.90	4	6,713	0.06%
2019/08/21	5	24.60	1	23.90	24.50	4	6,537	0.06%
2019/08/20	2	23.85	5	24.05	23.65	-3	6,220	-0.05%
2019/08/19	12	24.03	3	24.45	24.15	9	6,102	0.15%
2019/08/16	2	21.15	6	21.73	23.30	-4	5,753	-0.07%
2019/08/15	3	21.23	5	21.30	21.20	-2	5,617	-0.04%
2019/08/14	6	22.10	2	22.68	21.90	4	5,573	0.07%
2019/08/13	3	21.98	4	22.20	22.25	-1	5,500	-0.02%
2019/08/12	1	22.25	17	22.05	22.00	-16	5,453	-0.29%
2019/08/07	3	22.58	0	0.00	22.30	3	5,328	0.06%
2019/08/06	6	22.26	14	21.63	22.90	-8	5,269	-0.15%
2019/08/02	20	23.19	41	23.11	23.50	-21	5,096	-0.41%
2019/08/01	16	23.98	15	23.80	23.80	1	5,016	0.02%
2019/07/31	3	23.48	5	23.71	24.45	-2	4,909	-0.04%
2019/07/30	58	24.04	10	22.90	23.15	48	4,722	1.02%
2019/07/29	21	24.79	44	24.90	24.35	-23	4,488	-0.51%
2019/07/26	41	24.26	27	24.05	24.70	14	4,170	0.34%
2019/07/25	57	23.78	20	23.86	24.00	37	3,834	0.97%
2019/07/24	13	21.89	19	22.19	22.60	-6	3,320	-0.18%
2019/07/23	0	0.00	1	20.45	20.55	-1	2,934	-0.03%
2019/07/22	6	19.98	0	0.00	20.00	6	2,928	0.20%
2019/07/19	1	20.15	0	0.00	19.90	1	2,939	0.03%
2019/07/17	1	20.95	0	0.00	20.50	1	2,941	0.03%
2019/07/16	1	21.50	1	21.15	20.95	0	2,954	0.00%
2019/07/15	0	0.00	1	21.35	21.20	-1	2,933	-0.03%
2019/07/12	1	21.10	0	0.00	21.65	1	2,959	0.03%
2019/07/11	24	21.42	36	21.44	21.25	-12	2,936	-0.41%
2019/07/10	10	20.35	2	20.10	20.50	8	2,775	0.29%
2019/07/04	0	0.00	4	20.00	19.90	-4	2,739	-0.15%
2019/07/03	0	0.00	9	19.85	19.90	-9	2,750	-0.33%
2019/06/28	0	0.00	2	19.90	19.95	-2	2,714	-0.07%
2019/06/26	0	0.00	5	19.68	19.60	-5	2,681	-0.19%
2019/06/25	3	20.50	0	0.00	20.10	3	2,652	0.11%
2019/06/24	31	20.50	1	20.50	20.50	30	2,582	1.16%
2019/06/21	3	20.07	10	20.10	19.90	-7	2,483	-0.28%
2019/06/20	3	19.25	32	19.71	19.90	-29	2,370	-1.22%
2019/06/19	23	19.26	8	19.30	19.60	15	2,235	0.67%
2019/06/18	24	18.60	25	18.95	19.40	-1	1,976	-0.05%
2019/06/11	0	0.00	10	16.09	16.05	-10	1,571	-0.64%
2019/06/06	0	0.00	10	15.75	15.65	-10	1,599	-0.63%
2019/06/03	4	16.10	0	0.00	16.10	4	1,679	0.24%
2019/05/30	5	16.10	0	0.00	16.10	5	1,721	0.29%
2019/05/28	10	15.45	0	0.00	15.60	10	1,772	0.56%
2019/05/17	0	0.00	9	16.85	16.40	-9	2,215	-0.41%
2019/05/15	9	17.35	0	0.00	17.55	9	2,462	0.37%
2019/05/14	3	17.02	2	17.25	17.35	1	2,712	0.04%
2019/05/13	1	17.35	2	17.50	17.30	-1	2,856	-0.04%
2019/05/10	2	17.85	0	0.00	17.55	2	3,010	0.07%
2019/05/09	7	17.68	8	17.83	17.60	-1	3,017	-0.03%
2019/05/08	2	18.80	5	18.67	18.55	-3	2,989	-0.10%
2019/05/07	1	19.00	0	0.00	19.10	1	3,054	0.03%
2019/05/06	4	18.90	0	0.00	18.90	4	3,136	0.13%
2019/05/03	1	19.70	18	19.65	19.55	-17	3,124	-0.54%
2019/04/30	2	19.20	2	19.45	19.45	0	3,185	0.00%
2019/04/29	3	19.53	0	0.00	19.25	3	3,310	0.09%
2019/04/26	0	0.00	26	20.27	20.25	-26	3,277	-0.79%
2019/04/25	12	20.78	1	20.85	20.75	11	3,270	0.34%
2019/04/24	1	21.50	0	0.00	21.25	1	3,269	0.03%
2019/04/23	5	21.27	0	0.00	21.40	5	3,282	0.15%
2019/04/22	18	21.55	0	0.00	21.25	18	3,282	0.55%
2019/04/19	0	0.00	21	21.15	21.35	-21	3,256	-0.64%
2019/04/18	2	21.60	2	21.53	20.75	0	3,262	0.00%
2019/04/16	0	0.00	2	21.55	21.60	-2	3,211	-0.06%
2019/04/15	1	20.80	0	0.00	20.80	1	3,184	0.03%
2019/04/12	0	0.00	10	20.90	20.50	-10	3,240	-0.31%
2019/04/11	5	21.35	0	0.00	21.00	5	3,246	0.15%
2019/04/10	1	21.30	0	0.00	21.30	1	3,240	0.03%
2019/04/09	15	22.10	4	22.06	21.75	11	3,241	0.34%
2019/04/08	2	21.85	3	21.85	21.65	-1	3,257	-0.03%
2019/04/03	0	0.00	1	21.55	21.60	-1	3,245	-0.03%
2019/04/02	2	21.30	3	21.30	21.35	-1	3,254	-0.03%
2019/04/01	2	21.08	1	21.40	21.35	1	3,261	0.03%
2019/03/29	0	0.00	15	20.55	20.65	-15	3,233	-0.46%
2019/03/28	15	20.40	0	0.00	20.50	15	3,297	0.45%
2019/03/25	1	20.80	1	20.90	20.80	0	3,459	0.00%
2019/03/22	12	21.46	1	21.45	21.40	11	3,485	0.32%
2019/03/21	3	21.43	1	21.40	21.50	2	3,553	0.06%
2019/03/18	0	0.00	1	21.20	21.55	-1	3,966	-0.03%
2019/03/15	1	20.70	0	0.00	20.90	1	4,040	0.02%
2019/03/14	10	21.05	0	0.00	20.85	10	4,097	0.24%
2019/03/13	5	21.65	10	21.50	21.40	-5	4,328	-0.12%
2019/03/12	0	0.00	1	22.05	21.90	-1	4,769	-0.02%
2019/03/08	5	21.28	1	21.25	21.25	4	5,379	0.07%
2019/03/07	0	0.00	6	21.80	21.60	-6	5,422	-0.11%
2019/03/06	5	22.30	0	0.00	22.30	5	5,524	0.09%
2019/02/27	1	22.50	0	0.00	22.40	1	6,090	0.02%
2019/02/26	3	23.02	2	23.13	22.75	1	6,373	0.02%
2019/02/25	0	0.00	2	22.90	22.75	-2	6,677	-0.03%
2019/02/22	2	23.20	1	23.20	23.00	1	6,778	0.01%
2019/02/21	2	23.20	2	23.30	23.30	0	6,803	0.00%
2019/02/20	10	23.85	6	23.70	23.50	4	6,788	0.06%
2019/02/19	8	22.53	5	22.63	23.00	3	6,648	0.05%
2019/02/18	3	23.02	9	22.90	22.80	-6	6,605	-0.09%
2019/02/15	9	22.77	4	22.68	22.65	5	6,562	0.08%
2019/02/14	10	23.64	18	23.76	23.10	-8	6,546	-0.12%
2019/02/13	12	23.30	9	23.13	23.45	3	6,366	0.05%
2019/02/12	4	21.99	7	21.96	21.90	-3	6,143	-0.05%
2019/02/11	6	21.12	3	21.10	21.40	3	6,069	0.05%
2019/01/30	3	20.47	2	20.60	20.30	1	6,027	0.02%
2019/01/28	3	20.52	3	20.80	20.70	0	6,058	0.00%
2019/01/25	15	20.74	16	20.85	20.50	-1	6,080	-0.02%
2019/01/24	5	20.25	0	0.00	20.25	5	6,156	0.08%
2019/01/23	5	20.11	4	20.23	20.20	1	6,287	0.02%
2019/01/22	5	20.61	24	20.41	20.20	-19	6,300	-0.30%
2019/01/21	5	20.81	14	21.04	20.85	-9	6,329	-0.14%
2019/01/18	1	19.60	0	0.00	19.80	1	6,246	0.02%
2019/01/17	1	19.45	0	0.00	19.45	1	6,309	0.02%
2019/01/16	0	0.00	2	19.80	19.90	-2	6,329	-0.03%
2019/01/15	0	0.00	4	19.43	19.65	-4	6,317	-0.06%
2019/01/14	5	18.75	0	0.00	19.10	5	6,313	0.08%
2019/01/11	3	19.33	0	0.00	19.20	3	6,338	0.05%
2019/01/10	10	19.76	4	19.60	19.55	6	6,345	0.09%
2019/01/09	1	19.75	0	0.00	19.70	1	6,369	0.02%
2019/01/08	0	0.00	1	19.30	19.35	-1	6,461	-0.02%
2019/01/07	2	19.40	2	19.25	19.20	0	6,480	0.00%
2019/01/04	5	18.38	2	18.60	18.80	3	6,548	0.05%
2019/01/02	2	20.15	2	20.05	20.05	0	6,614	0.00%
2018/12/27	4	20.44	5	20.50	20.25	-1	6,771	-0.01%
2018/12/26	0	0.00	2	19.85	19.85	-2	6,784	-0.03%
2018/12/25	1	19.95	0	0.00	20.00	1	6,833	0.01%
2018/12/24	11	20.49	10	20.40	20.50	1	6,844	0.01%
2018/12/22	3	20.40	3	20.47	20.40	0	6,849	0.00%
2018/12/21	4	20.48	5	20.42	20.75	-1	6,891	-0.01%
2018/12/20	15	19.94	18	19.92	20.00	-3	6,910	-0.04%
2018/12/19	11	21.00	1	20.90	20.75	10	6,866	0.15%
2018/12/18	7	21.21	2	20.85	20.85	5	6,933	0.07%
2018/12/17	3	21.70	1	21.55	21.40	2	7,063	0.03%
2018/12/14	0	0.00	2	21.88	21.60	-2	7,092	-0.03%
2018/12/13	12	22.46	6	22.54	22.10	6	7,128	0.08%
2018/12/12	7	22.91	4	22.75	22.85	3	7,105	0.04%
2018/12/11	3	22.40	0	0.00	21.75	3	7,057	0.04%
2018/12/10	4	22.18	4	22.13	22.05	0	7,070	0.00%
2018/12/07	5	22.74	4	22.65	22.60	1	7,085	0.01%
2018/12/06	4	23.34	3	24.42	22.20	1	7,191	0.01%
2018/12/05	22	24.37	13	24.11	24.00	9	7,061	0.13%
2018/12/04	25	24.13	36	23.86	24.50	-11	6,721	-0.16%
2018/12/03	5	22.59	5	22.86	22.50	0	6,286	0.00%
2018/11/30	2	22.00	7	21.98	22.00	-5	6,189	-0.08%
2018/11/29	10	22.37	8	22.43	21.90	2	6,162	0.03%
2018/11/28	5	22.64	10	22.56	22.25	-5	6,052	-0.08%
2018/11/27	20	22.30	24	22.36	22.25	-4	5,919	-0.07%
2018/11/26	9	21.92	6	21.60	21.60	3	5,645	0.05%
2018/11/23	14	21.78	9	21.96	21.70	5	5,570	0.09%
2018/11/22	16	20.92	26	20.98	21.15	-10	5,292	-0.19%
2018/11/21	6	19.83	14	20.24	20.55	-8	4,970	-0.16%
2018/11/20	7	18.90	13	18.77	18.70	-6	4,900	-0.12%
2018/11/19	0	0.00	2	18.85	18.85	-2	4,902	-0.04%
2018/11/16	3	18.62	9	18.56	18.15	-6	4,942	-0.12%
2018/11/15	6	18.38	1	18.35	18.40	5	4,978	0.10%
2018/11/14	7	18.48	3	18.85	18.25	4	5,017	0.08%
2018/11/13	4	17.40	11	17.51	18.60	-7	5,141	-0.14%
2018/11/12	4	18.25	0	0.00	18.00	4	5,137	0.08%
2018/11/09	2	18.15	4	18.18	18.25	-2	5,191	-0.04%
2018/11/08	8	18.73	3	19.35	18.00	5	5,248	0.10%
2018/11/07	10	18.28	22	18.24	18.60	-12	5,226	-0.23%
2018/11/06	12	17.95	0	0.00	17.40	12	5,254	0.23%
2018/11/05	6	18.10	3	18.35	18.20	3	5,307	0.06%
2018/11/02	4	18.18	6	18.41	18.35	-2	5,323	-0.04%
2018/11/01	22	18.00	14	17.76	17.70	8	5,296	0.15%
2018/10/31	5	17.04	2	17.50	17.50	3	5,205	0.06%
2018/10/30	1	16.00	0	0.00	15.95	1	5,117	0.02%
2018/10/25	1	16.15	0	0.00	16.15	1	5,225	0.02%
2018/10/18	2	19.35	2	19.65	19.45	0	5,478	0.00%
2018/10/17	0	0.00	5	19.90	19.45	-5	5,542	-0.09%
2018/10/16	9	19.88	2	20.30	19.50	7	5,573	0.13%
2018/10/15	3	19.38	0	0.00	19.10	3	5,654	0.05%
2018/10/12	0	0.00	1	18.80	19.30	-1	5,774	-0.02%
2018/10/11	0	0.00	9	18.06	18.00	-9	5,828	-0.15%
2018/10/09	1	20.20	1	21.05	20.00	0	5,909	0.00%
2018/10/08	7	20.29	0	0.00	20.70	7	6,010	0.12%
2018/10/05	11	20.91	5	20.95	20.30	6	6,078	0.10%
2018/10/04	1	21.60	0	0.00	21.95	1	6,039	0.02%
2018/10/01	1	23.70	2	23.60	23.85	-1	6,568	-0.02%
2018/09/28	0	0.00	7	23.66	23.70	-7	6,784	-0.10%
2018/09/27	0	0.00	2	24.10	23.30	-2	6,877	-0.03%
2018/09/26	1	23.55	1	24.00	24.00	0	7,020	0.00%
2018/09/25	15	24.18	11	23.69	23.65	4	7,080	0.06%
2018/09/21	15	24.35	24	24.24	23.95	-9	7,036	-0.13%
2018/09/20	2	23.15	2	23.03	23.15	0	6,984	0.00%
2018/09/19	14	24.31	13	23.78	23.10	1	7,126	0.01%
2018/09/18	2	23.00	1	23.00	23.00	1	7,137	0.01%
2018/09/17	1	24.00	3	23.92	24.20	-2	7,271	-0.03%
2018/09/14	0	0.00	2	23.23	23.25	-2	7,240	-0.03%
2018/09/13	1	21.20	2	21.40	21.15	-1	7,349	-0.01%
2018/09/12	2	20.15	2	20.05	20.10	0	7,544	0.00%
2018/09/11	3	22.33	2	22.50	22.10	1	7,600	0.01%
2018/09/10	14	22.69	2	23.03	22.45	12	7,871	0.15%
2018/09/07	4	26.88	1	26.90	24.90	3	7,830	0.04%
2018/09/06	1	26.95	1	26.80	26.65	0	7,859	0.00%
2018/09/05	1	26.80	1	27.25	26.80	0	8,060	0.00%
2018/09/04	1	27.40	0	0.00	27.50	1	8,353	0.01%
2018/09/03	10	27.13	0	0.00	26.85	10	8,584	0.12%
2018/08/30	2	29.00	2	29.10	28.10	0	8,737	0.00%
2018/08/29	2	28.50	2	28.55	28.45	0	8,808	0.00%
2018/08/28	2	28.10	0	0.00	28.05	2	8,965	0.02%
2018/08/27	5	28.25	5	28.30	28.55	0	9,101	0.00%
2018/08/24	10	27.20	0	0.00	27.25	10	9,575	0.10%
2018/08/23	0	0.00	3	27.65	28.00	-3	10,673	-0.03%
2018/08/16	5	27.81	0	0.00	29.25	5	14,575	0.03%
2018/08/13	13	29.83	6	29.25	29.90	7	14,941	0.05%
2018/08/10	1	31.50	4	31.21	31.00	-3	14,913	-0.02%
2018/08/09	2	30.48	18	30.80	30.60	-16	14,955	-0.11%
2018/08/08	5	31.10	0	0.00	31.00	5	15,330	0.03%
2018/08/06	2	31.55	0	0.00	31.45	2	15,710	0.01%
2018/08/03	7	32.26	3	32.35	32.35	4	15,863	0.03%
2018/08/02	9	31.71	13	32.58	31.35	-4	15,852	-0.03%
2018/08/01	10	34.15	15	33.23	33.20	-5	15,913	-0.03%
2018/07/31	13	33.88	2	33.65	33.65	11	16,055	0.07%
2018/07/30	13	34.24	16	34.01	33.65	-3	16,049	-0.02%
2018/07/27	8	35.37	2	34.95	35.00	6	16,001	0.04%
2018/07/26	14	34.99	13	35.18	35.40	1	15,934	0.01%
2018/07/25	17	34.41	20	33.96	33.90	-3	15,759	-0.02%
2018/07/24	15	34.51	15	34.41	34.10	0	15,688	0.00%
2018/07/23	0	0.00	4	32.43	33.80	-4	15,617	-0.03%
2018/07/20	22	34.30	20	34.65	33.55	2	15,562	0.01%
2018/07/19	9	33.11	20	33.83	34.15	-11	15,410	-0.07%
2018/07/18	5	33.79	2	32.28	32.50	3	15,296	0.02%
2018/07/17	5	36.04	4	35.63	34.05	1	15,193	0.01%
2018/07/16	3	36.20	8	36.12	35.70	-5	15,078	-0.03%
2018/07/13	5	35.60	2	35.10	34.55	3	15,044	0.02%
2018/07/12	15	34.51	17	34.44	34.45	-2	14,942	-0.01%
2018/07/11	23	34.46	19	34.54	34.55	4	14,897	0.03%
2018/07/10	16.2	33.56	20	34.21	34.30	-3.8	14,731	-0.03%
2018/07/09	8	32.72	12	33.52	32.55	-4	14,561	-0.03%
2018/07/06	8	32.33	8	33.18	33.80	0	14,382	0.00%
2018/07/05	0	0.00	11	31.00	30.75	-11	14,183	-0.08%
2018/07/04	10	31.55	2	30.20	30.70	8	14,034	0.06%
2018/07/03	19	34.34	30	33.81	33.20	-11	13,822	-0.08%
2018/06/29	10	35.20	4	34.63	35.20	6	13,686	0.04%
2018/06/28	5	36.76	3	35.87	34.50	2	13,546	0.01%
2018/06/27	10	37.32	8	36.76	36.50	2	13,363	0.01%
2018/06/26	19	37.31	8	37.19	36.90	11	13,272	0.08%
2018/06/25	6	38.83	5	37.05	36.80	1	13,101	0.01%
2018/06/22	13	40.14	7	38.82	38.65	6	12,955	0.05%
2018/06/21	26	39.91	59	39.90	41.00	-33	12,800	-0.26%
2018/06/20	46	37.87	36	37.61	37.75	10	12,560	0.08%
2018/06/19	30	41.23	17	42.53	39.80	13	12,439	0.10%
2018/06/15	1	39.80	1	40.00	39.90	0	12,155	0.00%
2018/06/14	17	40.02	2	40.40	39.60	15	12,239	0.12%
2018/06/13	7	41.80	12	39.25	39.00	-5	12,350	-0.04%
2018/06/12	20.2	42.62	5	41.97	42.45	15.2	12,426	0.12%
2018/06/11	5	39.13	0	0.00	41.00	5	12,131	0.04%
2018/06/08	6	36.82	0	0.00	37.30	6	11,994	0.05%
2018/06/07	0	0.00	2	36.80	37.00	-2	11,951	-0.02%
2018/06/06	5	36.01	9	36.00	35.90	-4	11,989	-0.03%
2018/06/05	11	35.01	5	36.94	34.60	6	12,093	0.05%
2018/06/01	66	37.93	99	37.81	37.00	-33	11,883	-0.28%
2018/05/31	39	40.21	20	39.11	38.20	19	11,358	0.17%
2018/05/30	45	36.79	47	36.37	37.60	-2	10,218	-0.02%
2018/05/29	71	33.82	40	34.41	34.20	31	9,074	0.34%
2018/05/28	3	31.68	5	30.90	32.05	-2	7,610	-0.03%
2018/05/25	8	28.64	25	28.75	29.15	-17	7,234	-0.23%
2018/05/24	10	26.28	8	26.54	26.50	2	6,262	0.03%
2018/05/23	7	25.89	10	26.27	25.90	-3	5,976	-0.05%
2018/05/22	8	25.39	1	25.85	25.10	7	5,631	0.12%
2018/05/21	10	25.88	2	25.55	26.05	8	5,538	0.14%
2018/05/18	5	25.10	2	24.80	25.05	3	5,420	0.06%
2018/05/17	4	24.53	2	24.70	24.40	2	5,346	0.04%
2018/05/16	10	25.78	11	26.44	25.20	-1	5,258	-0.02%
2018/05/15	3	25.37	2	24.90	24.90	1	4,897	0.02%
2018/05/14	18	25.71	20	25.88	25.80	-2	4,846	-0.04%
2018/05/11	9	25.02	8	25.29	24.40	1	4,517	0.02%
2018/05/10	8	24.78	7	24.78	24.75	1	4,342	0.02%
2018/05/09	7	24.54	21	24.70	24.15	-14	4,292	-0.33%
2018/05/08	10	24.18	10	24.39	24.05	0	4,146	0.00%
2018/05/07	7	22.41	3	22.40	22.75	4	3,983	0.10%
2018/05/02	3	22.05	3	22.40	22.05	0	4,147	0.00%
2018/04/24	3	22.90	0	0.00	22.80	3	5,170	0.06%
2018/04/20	1	23.80	0	0.00	23.80	1	5,127	0.02%
2018/04/19	27	24.55	21	24.44	24.40	6	5,110	0.12%
2018/04/17	2	24.20	2	24.00	23.50	0	4,975	0.00%
2018/04/16	4	24.68	2	24.90	24.60	2	4,971	0.04%
2018/04/13	5	24.70	7	24.59	24.95	-2	4,975	-0.04%
2018/04/12	2	23.90	10	23.80	23.80	-8	4,955	-0.16%
2018/04/11	0	0.00	19	23.96	24.00	-19	5,092	-0.37%
2018/04/10	0	0.00	2	23.30	23.05	-2	5,090	-0.04%
2018/04/09	19	23.09	0	0.00	22.90	19	5,194	0.37%
2018/03/31	10	24.05	0	0.00	24.25	10	5,222	0.19%
2018/03/30	2	24.45	0	0.00	24.05	2	5,259	0.04%
2018/03/29	0	0.00	21	24.80	24.20	-21	5,298	-0.40%
2018/03/28	0	0.00	32	24.20	24.00	-32	5,322	-0.60%
2018/03/27	0	0.00	1	24.50	24.20	-1	5,302	-0.02%
2018/03/23	10	23.91	0	0.00	23.95	10	5,309	0.19%
2018/03/22	5	25.05	5	25.47	24.85	0	5,264	0.00%
2018/03/21	5	26.40	0	0.00	25.85	5	5,189	0.10%
2018/03/20	4	26.84	8	26.88	26.35	-4	5,112	-0.08%
2018/03/19	8	26.33	7	26.33	26.50	1	4,988	0.02%
2018/03/16	13	26.07	18	26.09	25.55	-5	4,795	-0.10%
2018/03/14	0	0.00	2	25.15	24.80	-2	4,605	-0.04%
2018/03/12	21	24.66	8	25.30	24.70	13	4,578	0.28%
2018/03/09	15	24.04	19	24.36	24.40	-4	4,563	-0.09%
2018/03/08	0	0.00	4	21.70	23.35	-4	4,559	-0.09%
2018/03/07	2	21.30	2	21.60	21.25	0	4,549	0.00%
2018/03/06	9	21.28	0	0.00	21.10	9	4,677	0.19%
2018/03/05	3	21.10	3	21.40	20.85	0	4,903	0.00%
2018/03/02	0	0.00	2	21.25	21.20	-2	5,315	-0.04%
2018/03/01	4	21.13	2	21.25	21.25	2	5,424	0.04%
2018/02/23	2	21.40	4	21.63	21.40	-2	5,735	-0.03%
2018/02/22	4	21.13	0	0.00	21.05	4	5,991	0.07%
2018/02/21	0	0.00	5	20.87	21.15	-5	6,514	-0.08%
2018/02/12	2	20.30	0	0.00	20.10	2	6,991	0.03%
2018/02/09	9	20.40	2	20.20	20.50	7	7,411	0.09%
2018/02/08	1	20.05	0	0.00	20.00	1	7,508	0.01%
2018/02/07	4	20.95	7	21.16	20.70	-3	7,549	-0.04%
2018/02/06	15	20.69	0	0.00	20.45	15	7,600	0.20%
2018/02/05	1	22.35	0	0.00	22.70	1	7,704	0.01%
2018/02/02	1	23.75	0	0.00	23.70	1	7,809	0.01%
2018/01/31	3	24.20	0	0.00	24.30	3	8,037	0.04%
2018/01/30	4	24.70	0	0.00	24.50	4	8,190	0.05%
2018/01/29	30	25.03	0	0.00	24.85	30	8,303	0.36%
2018/01/26	0	0.00	31	25.55	25.40	-31	8,546	-0.36%
2018/01/25	8	25.35	40	26.05	25.20	-32	8,703	-0.37%
2018/01/24	5	26.86	12	26.86	26.40	-7	8,804	-0.08%
2018/01/23	16	25.96	2	26.10	26.45	14	8,872	0.16%
2018/01/22	61	27.20	22	27.03	27.15	39	8,922	0.44%
2018/01/19	2	25.15	53	25.13	25.40	-51	9,219	-0.55%
2018/01/18	0	0.00	55	24.85	24.85	-55	9,485	-0.58%
2018/01/15	6	24.33	0	0.00	24.00	6	10,700	0.06%
2018/01/12	4	23.88	0	0.00	24.05	4	10,878	0.04%
2018/01/05	9	25.23	0	0.00	25.50	9	11,693	0.08%