瀚宇博 (5469)-國泰-館前券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

股價
52.5
漲跌
▲0.5
漲幅
+0.96%
成交量
579張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

瀚宇博 (5469)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/11/20	134	51.91	0.1	51.90	52.00	133.9	2,264	5.91%	大買/鉅額交易
2024/11/19	4	51.83	1	51.80	52.00	3	2,300	0.13%
2024/11/18	3.3	51.86	2	51.69	51.60	1.3	2,319	0.06%
2024/11/15	7	52.16	0.8	52.10	52.10	6.2	2,332	0.27%
2024/11/14	271.1	51.78	13	51.60	51.40	258.1	2,368	10.90%	大買/鉅額交易
2024/11/13	15.1	52.35	32.2	52.19	52.40	-17.1	2,425	-0.70%
2024/11/12	505.3	52.88	7	52.87	52.70	498.3	2,502	19.91%	大買/鉅額交易
2024/11/11	369.6	53.65	10.8	53.57	53.70	358.8	2,529	14.18%	大買/鉅額交易
2024/11/08	0.7	54.68	5	54.60	54.60	-4.3	2,608	-0.16%
2024/11/07	0	0.00	1	54.90	55.30	-1	2,632	-0.04%
2024/11/06	16	54.38	0.2	54.20	54.30	15.8	2,659	0.59%
2024/11/05	0.2	54.80	0.5	55.00	54.70	-0.3	2,683	-0.01%
2024/11/04	4.1	55.44	6	55.12	55.10	-1.9	2,692	-0.07%
2024/11/01	173.9	55.20	0.1	55.30	55.90	173.8	2,705	6.42%	大買/鉅額交易
2024/10/30	551.3	56.04	3	55.60	55.60	548.3	2,752	19.92%	大買/鉅額交易
2024/10/29	195.3	56.44	1	56.20	57.00	194.3	2,781	6.99%	大買/鉅額交易
2024/10/28	16	56.74	0	0.00	57.20	16	2,834	0.56%
2024/10/25	0	56.40	1.3	56.81	57.00	-1.3	2,839	-0.04%
2024/10/24	5.2	56.84	0.1	56.82	56.70	5.1	2,866	0.18%
2024/10/23	11.8	57.05	21.2	56.67	57.30	-9.4	2,914	-0.32%
2024/10/22	0.3	55.50	65	55.63	55.50	-64.7	2,885	-2.24%
2024/10/21	16.8	55.09	27	55.39	55.80	-10.2	2,901	-0.35%
2024/10/08	100	52.06	32	52.25	51.90	68	2,948	2.31%
2024/10/07	361	52.76	6	52.88	52.60	355	3,181	11.16%	大買/鉅額交易
2024/10/04	110	52.42	0.1	52.50	52.20	109.9	3,319	3.31%	大買/鉅額交易
2024/10/01	315	52.68	0	0.00	53.00	315	3,474	9.07%	大買/鉅額交易
2024/09/30	71	53.15	10.2	53.39	52.80	60.8	3,545	1.72%
2024/09/27	84	53.15	1	53.70	53.20	83	3,605	2.30%
2024/09/26	1	53.70	6.1	53.84	53.30	-5.1	3,670	-0.14%
2024/09/25	5	54.16	10	54.28	54.00	-5	3,744	-0.13%
2024/09/24	1.3	54.14	618	54.07	54.30	-616.8	3,846	-16.03%	大賣/鉅額交易
2024/09/23	3.2	53.84	363	53.94	53.60	-359.8	3,817	-9.43%	大賣/鉅額交易
2024/09/20	22.3	53.25	261	53.18	53.20	-238.7	3,804	-6.28%	大賣/鉅額交易
2024/09/19	1	52.50	3	52.53	52.80	-2	3,782	-0.05%
2024/09/18	454	52.20	1	52.39	51.90	453	3,857	11.74%	大買/鉅額交易
2024/09/16	171	52.40	0	0.00	52.60	171	3,890	4.40%	大買/鉅額交易
2024/09/13	81	51.13	2	51.40	51.30	79	3,970	1.99%
2024/09/12	2	50.90	0	0.00	50.90	2	4,013	0.05%
2024/09/11	104	50.97	1	51.00	50.60	103	4,022	2.56%	大買/鉅額交易
2024/09/10	252	51.09	1	51.70	50.60	251	4,041	6.21%	大買/鉅額交易
2024/09/09	167	49.89	27	50.53	51.10	140	4,040	3.47%	大買/鉅額交易
2024/09/06	76	50.04	1	50.30	50.50	75	4,053	1.85%
2024/09/05	196	50.44	0	0.00	50.00	196	4,077	4.81%	大買/鉅額交易
2024/09/04	50	49.96	15.2	50.24	50.10	34.8	4,092	0.85%
2024/09/03	2	52.30	2	52.20	52.00	0	4,080	0.00%
2024/09/02	11	52.59	2.3	52.68	52.40	8.7	4,132	0.21%
2024/08/30	1	53.21	4	53.13	53.20	-3	4,157	-0.07%
2024/08/29	72	52.83	106	52.94	52.80	-34	4,173	-0.81%	大賣/
2024/08/28	68	52.94	3	53.03	53.00	65	4,256	1.53%
2024/08/27	145.7	54.21	169.2	54.23	53.30	-23.5	4,372	-0.54%	大買/大賣/
2024/08/26	87.2	53.58	11	53.65	53.50	76.2	4,245	1.79%
2024/08/23	3.1	51.58	4.2	51.47	51.90	-1.1	4,296	-0.02%
2024/08/22	6.1	51.40	3	51.37	50.90	3.1	4,310	0.07%
2024/08/21	11.3	49.80	0	0.00	49.85	11.3	4,314	0.26%
2024/08/20	6	49.88	0	0.00	49.75	6	4,372	0.14%
2024/08/19	7	49.91	0	0.00	49.80	7	4,508	0.16%
2024/08/16	23	49.95	2	49.98	50.00	21	4,600	0.46%
2024/08/15	2	49.93	0.1	50.30	49.60	1.9	4,773	0.04%
2024/08/14	1	49.05	1	49.39	49.35	0	4,891	0.00%
2024/08/12	2.1	48.93	0.1	48.80	49.00	2	5,087	0.04%
2024/08/09	1.3	47.66	2	47.75	47.60	-0.7	5,318	-0.01%
2024/08/08	7.2	46.85	0	0.00	46.70	7.2	5,369	0.13%
2024/08/07	17	47.36	0.3	47.73	47.80	16.7	5,366	0.31%
2024/08/06	1	45.70	1	46.05	45.40	0	5,360	0.00%
2024/08/05	14	47.00	14.5	48.27	45.90	-0.5	5,306	-0.01%
2024/08/02	0.2	51.73	2	51.85	50.80	-1.8	5,246	-0.04%
2024/08/01	2.1	51.93	2.1	52.16	51.80	0	5,234	0.00%
2024/07/31	12	49.20	1.2	49.01	48.90	10.8	5,177	0.21%
2024/07/30	3	46.87	18.2	47.03	48.50	-15.2	5,185	-0.29%
2024/07/29	1	47.55	10	48.05	47.55	-9	5,192	-0.17%
2024/07/23	12	49.92	1	49.85	49.50	11	5,199	0.21%
2024/07/22	6.2	48.71	13	48.78	49.25	-6.8	5,193	-0.13%
2024/07/19	0.7	51.38	2	51.50	50.30	-1.3	5,145	-0.03%
2024/07/18	12.2	52.35	0	0.00	52.00	12.2	5,098	0.24%
2024/07/17	18.2	53.83	3	53.60	53.60	15.2	5,037	0.30%
2024/07/16	1	54.10	1	54.10	53.90	0	5,057	0.00%
2024/07/15	16	53.83	6	54.17	53.40	10	5,087	0.20%
2024/07/12	2	52.80	0	0.00	52.90	2	5,035	0.04%
2024/07/11	0.1	52.90	11.5	52.95	52.80	-11.4	5,053	-0.23%
2024/07/10	9	52.80	9	52.66	52.30	0	5,112	0.00%
2024/07/09	22.7	52.05	1	53.70	51.50	21.7	5,093	0.43%
2024/07/08	9	55.01	7.8	55.91	54.60	1.2	4,856	0.03%
2024/07/05	2.1	55.85	4	56.10	56.10	-1.9	4,777	-0.04%
2024/07/04	1	56.40	19	56.56	57.00	-18	4,637	-0.39%
2024/07/03	3.1	56.27	1	56.90	56.90	2.1	4,611	0.05%
2024/07/02	13	56.52	6	56.58	57.00	7	4,591	0.15%
2024/07/01	4.1	55.12	17.8	55.76	56.20	-13.7	4,562	-0.30%
2024/06/28	4.5	55.47	17	55.49	55.90	-12.5	4,552	-0.27%
2024/06/27	2	53.60	2	53.70	53.50	0	4,522	0.00%
2024/06/26	9.5	53.42	0.5	53.50	53.50	9	4,800	0.19%
2024/06/25	1.1	52.36	85	52.89	53.90	-83.9	5,149	-1.63%
2024/06/24	11	53.72	6	54.00	53.60	5	5,269	0.10%
2024/06/21	6	54.55	2.1	54.57	54.40	3.9	5,291	0.07%
2024/06/20	31	55.33	1	55.80	54.70	30	5,396	0.56%
2024/06/19	8	55.41	16	55.41	55.10	-8	5,626	-0.14%
2024/06/18	2.2	55.36	2	55.30	55.50	0.2	6,408	0.00%
2024/06/17	5	55.46	5.1	55.56	55.50	-0.1	6,812	0.00%
2024/06/14	5	55.10	2	55.25	54.80	3	6,962	0.04%
2024/06/13	1	54.80	0	0.00	54.80	1	7,004	0.01%
2024/06/12	8.1	55.05	1.1	55.00	54.80	6.9	7,038	0.10%
2024/06/11	1.1	55.62	1	56.10	55.40	0.1	7,058	0.00%
2024/06/07	13.1	55.39	1	55.70	55.20	12.1	7,084	0.17%
2024/06/06	5.1	55.70	5.5	55.86	55.60	-0.4	7,150	-0.01%
2024/06/05	19.1	57.24	3.1	56.52	56.50	16	7,169	0.22%
2024/06/04	2.2	57.63	22.2	57.24	57.60	-20	7,192	-0.28%
2024/06/03	18.6	57.77	11	57.96	57.40	7.6	7,187	0.11%
2024/05/31	43.2	59.94	9.1	59.91	59.20	34.1	7,095	0.48%
2024/05/30	50.5	59.47	26	59.03	58.50	24.5	6,965	0.35%
2024/05/29	29	60.30	13	60.18	60.20	16	6,873	0.23%
2024/05/28	16	58.79	4	58.95	59.20	12	6,712	0.18%
2024/05/27	4	58.15	9.2	58.69	58.00	-5.2	6,687	-0.08%
2024/05/24	13.3	56.74	6	56.97	56.90	7.3	6,631	0.11%
2024/05/23	19.4	57.57	29	57.76	57.10	-9.6	6,600	-0.15%
2024/05/22	23	57.06	11	57.53	58.00	12	6,618	0.18%
2024/05/21	16	57.24	16.2	57.29	57.40	-0.2	6,543	0.00%
2024/05/20	7	55.60	8.1	56.16	55.70	-1.1	6,391	-0.02%
2024/05/17	13.1	55.57	1	55.70	55.10	12.1	6,296	0.19%
2024/05/16	13.5	58.00	6	58.48	56.70	7.5	6,230	0.12%
2024/05/15	75.2	60.05	44.5	58.88	58.60	30.7	6,239	0.49%
2024/05/14	11.2	56.43	6.3	56.58	56.60	4.9	6,045	0.08%
2024/05/13	1.1	54.43	1	54.90	55.40	0.1	6,033	0.00%
2024/05/10	2	55.00	1	55.20	54.90	1	6,077	0.02%
2024/05/09	3	55.40	0	0.00	55.10	3	6,070	0.05%
2024/05/08	3	54.27	3	55.17	55.50	0	6,077	0.00%
2024/05/07	2	54.00	3	54.60	54.70	-1	6,135	-0.02%
2024/05/06	3	54.10	2	54.20	54.50	1	6,276	0.02%
2024/05/03	7.3	54.73	1	55.70	54.30	6.3	6,448	0.10%
2024/05/02	6	55.05	0	0.00	54.90	6	6,426	0.09%
2024/04/30	1.1	56.38	2	56.90	56.10	-0.9	6,464	-0.01%
2024/04/29	0.2	56.30	5.2	56.25	56.70	-5	6,448	-0.08%
2024/04/26	5	55.34	4	55.88	55.20	1	6,445	0.02%
2024/04/25	2	55.20	2	55.60	55.20	0	6,443	0.00%
2024/04/24	1	55.70	3	55.43	55.60	-2	6,451	-0.03%
2024/04/23	2	54.50	1	54.30	54.50	1	6,463	0.02%
2024/04/22	2	55.35	0	0.00	54.40	2	6,473	0.03%
2024/04/19	1	56.40	1	57.00	55.70	0	6,440	0.00%
2024/04/18	5.1	56.40	0	0.00	56.60	5.1	6,405	0.08%
2024/04/17	4	56.70	1	57.10	56.60	3	6,406	0.05%
2024/04/16	7	56.76	2	56.90	56.70	5	6,398	0.08%
2024/04/15	2	58.25	5.6	58.86	58.40	-3.6	6,339	-0.06%
2024/04/12	6	59.13	2	60.15	58.90	4	6,323	0.06%
2024/04/11	5	58.78	3	59.30	59.50	2	6,319	0.03%
2024/04/10	3	60.53	2.1	61.00	60.20	0.9	6,284	0.01%
2024/04/09	1	61.40	0	0.00	60.70	1	6,302	0.02%
2024/04/08	1	62.10	62	61.84	62.00	-61	6,278	-0.97%
2024/04/03	2.2	61.14	3	60.80	61.30	-0.8	6,339	-0.01%
2024/04/02	3	61.27	9	61.74	61.20	-6	6,315	-0.09%
2024/04/01	9	61.08	3	60.87	61.00	6	6,277	0.10%
2024/03/29	17.4	61.68	8.5	62.17	60.80	8.9	6,201	0.14%
2024/03/28	42	64.75	43	64.85	63.20	-1	5,938	-0.02%
2024/03/27	2	62.00	11.3	62.05	63.60	-9.3	5,614	-0.17%
2024/03/26	12	61.62	9	61.73	60.90	3	5,491	0.05%
2024/03/25	6	63.28	3.4	63.09	62.50	2.7	5,434	0.05%
2024/03/22	46.8	63.96	15.4	64.59	62.40	31.4	5,361	0.58%
2024/03/21	74.5	67.29	89.1	67.56	67.00	-14.5	5,175	-0.28%
2024/03/20	21.1	61.38	54	63.40	64.90	-33	4,423	-0.75%
2024/03/19	4.3	59.23	46	58.95	59.00	-41.7	4,056	-1.03%
2024/03/18	0	0.00	3	57.00	56.50	-3	3,911	-0.08%
2024/03/15	3	56.10	2	56.60	55.70	1	3,869	0.03%
2024/03/14	1.5	55.33	1.2	55.91	55.20	0.3	3,855	0.01%
2024/03/13	8.1	54.50	6	54.48	54.70	2.1	3,876	0.05%
2024/03/12	0.5	53.80	2.1	54.05	55.00	-1.6	3,920	-0.04%
2024/03/11	7.1	53.74	40	53.52	53.30	-32.9	3,909	-0.84%
2024/03/08	12.1	55.34	2	56.10	54.90	10.1	3,921	0.26%
2024/03/07	3	58.10	4.2	57.70	57.40	-1.2	4,168	-0.03%
2024/03/06	1	58.30	8	58.11	58.30	-7	4,347	-0.16%
2024/03/05	1	57.90	2	58.20	58.30	-1	4,428	-0.02%
2024/03/04	5	57.62	0	0.00	57.80	5	4,425	0.11%
2024/03/01	2	57.90	5	57.84	57.50	-3	4,423	-0.07%
2024/02/29	3	56.67	1	57.10	56.60	2	4,403	0.05%
2024/02/27	5	57.56	1	58.00	57.20	4	4,392	0.09%
2024/02/26	8	57.70	0	0.00	57.80	8	4,359	0.18%
2024/02/23	71.6	59.30	10.5	58.82	58.40	61.1	4,341	1.41%
2024/02/22	0.2	62.10	3	61.93	62.00	-2.8	4,255	-0.07%
2024/02/21	4	61.80	20	61.85	62.10	-16	4,307	-0.37%
2024/02/20	2.7	62.73	18.2	63.04	62.50	-15.5	4,307	-0.36%
2024/02/19	1.5	62.21	11	62.08	62.00	-9.5	4,259	-0.22%
2024/02/16	11.2	61.99	22.2	62.01	61.50	-11	4,232	-0.26%
2024/02/15	2	59.80	12	59.35	60.00	-10	4,144	-0.24%
2024/02/05	12	58.36	22.1	58.36	58.60	-10	4,096	-0.24%
2024/02/02	1.2	57.22	18.2	58.06	58.40	-17	4,061	-0.42%
2024/02/01	1.2	57.38	5.2	57.48	57.50	-4.1	4,019	-0.10%
2024/01/31	2.3	56.74	16.3	56.91	57.00	-13.9	4,006	-0.35%
2024/01/30	7.3	56.90	6	56.92	56.70	1.3	4,010	0.03%
2024/01/29	44.1	57.76	24	57.85	57.80	20.1	3,956	0.51%
2024/01/26	21	57.04	25.5	57.02	57.00	-4.5	3,827	-0.12%
2024/01/25	2	54.70	2	55.00	54.60	0	3,692	0.00%
2024/01/24	12	55.83	5	55.94	55.30	7	3,832	0.18%
2024/01/23	1.1	54.72	1	55.10	55.30	0.1	3,953	0.00%
2024/01/22	2.1	54.71	1	55.00	54.70	1.1	3,950	0.03%
2024/01/19	3	53.67	2	53.55	53.80	1	3,946	0.03%
2024/01/18	2	53.40	1	52.80	53.50	1	3,970	0.03%
2024/01/17	1	54.80	1	53.60	53.60	0	3,973	0.00%
2024/01/16	1	53.90	1	54.50	54.90	0	3,965	0.00%
2024/01/15	0	0.00	1	54.30	54.40	-1	3,963	-0.03%
2024/01/12	4.2	53.19	1	53.70	53.70	3.2	3,976	0.08%
2024/01/11	0.1	53.91	1	54.10	53.90	-0.9	3,973	-0.02%
2024/01/10	1	53.50	36	53.62	54.00	-35	4,002	-0.87%
2024/01/09	1	54.50	0	0.00	54.60	1	4,001	0.02%
2024/01/08	7.1	55.00	0	0.00	55.00	7.1	4,006	0.18%
2024/01/05	1.2	55.78	6	55.50	55.30	-4.8	4,023	-0.12%
2024/01/04	0.1	54.90	0	0.00	55.80	0.1	4,024	0.00%
2024/01/03	5	55.64	3	56.07	55.40	2	4,078	0.05%
2024/01/02	1	55.10	1	55.60	55.40	0	4,104	0.00%
2023/12/29	10.1	55.20	6	55.20	55.30	4.1	4,103	0.10%
2023/12/28	4	54.23	33	54.69	54.20	-29	4,022	-0.72%
2023/12/27	6	54.30	2.1	54.50	54.20	3.9	4,021	0.10%
2023/12/26	6	53.92	0.1	54.20	54.20	5.9	4,024	0.15%
2023/12/25	11	53.65	1.1	53.61	54.00	9.9	4,015	0.25%
2023/12/22	40	54.64	3	54.93	54.50	37	4,009	0.92%
2023/12/21	11.2	54.85	1	55.70	54.80	10.2	3,997	0.25%
2023/12/20	10	55.75	5	55.74	55.60	5	3,986	0.13%
2023/12/19	44.3	56.25	7.1	56.30	56.00	37.2	3,976	0.94%
2023/12/18	24.3	59.37	112.3	59.74	57.90	-88	3,957	-2.22%	大賣/
2023/12/15	7.3	63.63	2	63.70	62.80	5.3	3,906	0.13%
2023/12/14	8.1	62.46	25	62.79	63.00	-16.9	3,881	-0.44%
2023/12/13	5	61.74	2	62.10	61.80	3	3,880	0.08%
2023/12/12	1	61.31	6	61.43	61.60	-5	3,936	-0.13%
2023/12/11	4	61.40	106.2	61.60	61.40	-102.1	3,996	-2.56%	大賣/鉅額交易
2023/12/08	3	63.53	1	63.60	63.20	2	4,038	0.05%
2023/12/07	10	63.68	10.1	64.36	63.70	-0.1	4,058	0.00%
2023/12/06	26.1	63.04	38	63.35	62.90	-11.9	4,065	-0.29%
2023/12/05	238	61.93	43.2	60.85	62.10	194.8	4,062	4.80%	大買/鉅額交易
2023/12/04	154.3	63.27	51.4	63.12	62.90	102.9	4,137	2.49%	大買/鉅額交易
2023/12/01	63	59.07	19.3	58.82	59.10	43.7	4,059	1.08%
2023/11/30	2	57.05	21.2	57.07	56.80	-19.2	4,112	-0.47%
2023/11/29	0	0.00	14.1	55.97	56.00	-14.1	4,055	-0.35%
2023/11/28	3	54.73	0	0.00	55.10	3	4,096	0.07%
2023/11/27	4	54.93	3	55.80	55.00	1	4,158	0.02%
2023/11/24	0	0.00	1.1	55.69	55.30	-1.1	4,212	-0.02%
2023/11/22	4.3	54.92	4.1	55.01	54.80	0.2	4,270	0.00%
2023/11/21	9.2	56.20	3.3	56.88	55.30	6	4,299	0.14%
2023/11/20	4.1	55.45	13.1	56.03	56.10	-9	4,373	-0.20%
2023/11/17	0.1	55.20	2.5	55.10	55.20	-2.4	4,361	-0.05%
2023/11/16	0.2	53.63	0	0.00	53.60	0.2	4,418	0.00%
2023/11/15	0.2	53.90	0	0.00	53.70	0.2	4,515	0.00%
2023/11/14	2	53.25	0	0.00	52.90	2	4,598	0.04%
2023/11/13	1.1	53.07	1	53.20	53.00	0.1	4,744	0.00%
2023/11/10	10.1	53.51	1	53.50	53.30	9.1	4,800	0.19%
2023/11/09	3.2	54.15	1	54.80	54.50	2.2	4,906	0.04%
2023/11/08	6.1	55.00	5	54.68	54.60	1.1	4,939	0.02%
2023/11/07	2.1	55.41	7.1	55.53	55.10	-5	5,035	-0.10%
2023/11/06	0	0.00	5	55.16	55.70	-5	5,133	-0.10%
2023/11/03	14.9	55.84	9	55.63	54.70	5.9	5,245	0.11%
2023/11/02	6.2	56.18	8.1	56.41	56.20	-1.9	5,263	-0.04%
2023/11/01	22.2	54.40	16	54.32	55.20	6.2	5,253	0.12%
2023/10/31	78	56.98	83.9	56.04	55.70	-5.9	5,125	-0.11%
2023/10/26	6	53.95	13	54.18	54.00	-7	5,108	-0.14%
2023/10/25	0	0.00	5	55.00	54.90	-5	5,103	-0.10%
2023/10/24	0	0.00	2	54.25	54.50	-2	5,117	-0.04%
2023/10/23	0.1	53.10	2	52.90	53.10	-1.9	5,180	-0.04%
2023/10/20	1.3	52.34	10	52.50	52.40	-8.7	5,386	-0.16%
2023/10/19	0	0.00	1	52.50	52.90	-1	5,476	-0.02%
2023/10/18	2.2	52.01	6	52.12	52.50	-3.8	5,509	-0.07%
2023/10/17	1.1	53.51	2.1	53.60	53.20	-1	5,542	-0.02%
2023/10/16	2	53.60	6	53.60	53.90	-4	5,743	-0.07%
2023/10/13	4.5	54.43	0	0.00	54.20	4.5	6,203	0.07%
2023/10/12	2.1	55.50	12	55.60	55.40	-9.9	6,578	-0.15%
2023/10/11	17.4	54.86	10	55.54	55.20	7.4	6,710	0.11%
2023/10/06	3.8	57.34	8	57.60	56.40	-4.3	6,638	-0.06%
2023/10/05	3.2	59.05	0.1	59.70	58.90	3.1	6,601	0.05%
2023/10/04	2.1	58.70	0	0.00	59.20	2.1	6,591	0.03%
2023/10/03	4.2	59.65	0	0.00	59.50	4.2	6,600	0.06%
2023/10/02	3	60.40	4.2	60.34	60.40	-1.2	6,605	-0.02%
2023/09/28	1.1	59.45	2	59.10	59.40	-0.9	6,596	-0.01%
2023/09/27	1.3	58.05	5	58.70	58.90	-3.7	6,608	-0.06%
2023/09/26	3.1	59.67	0	59.20	59.00	3	6,612	0.05%
2023/09/25	2.1	60.24	36.1	59.04	60.40	-34	6,629	-0.51%
2023/09/22	3	58.33	2	58.65	58.50	1	6,613	0.02%
2023/09/21	5.2	58.65	6	58.43	58.50	-0.8	6,655	-0.01%
2023/09/20	4.8	60.20	9	60.23	59.40	-4.3	6,790	-0.06%
2023/09/19	2.1	61.65	3	61.10	61.30	-0.9	6,775	-0.01%
2023/09/18	3.1	60.67	3.2	61.09	60.90	-0.1	6,806	0.00%
2023/09/15	11	60.92	8	60.88	60.80	3	6,861	0.04%
2023/09/14	7.2	60.15	7	60.13	60.50	0.2	6,871	0.00%
2023/09/13	8	59.45	3	59.77	60.10	5	6,876	0.07%
2023/09/12	4	58.68	4.1	58.24	59.10	-0.1	6,857	0.00%
2023/09/11	3	57.77	8	57.55	57.20	-5	6,784	-0.07%
2023/09/08	5	59.60	6	59.12	59.30	-1	6,697	-0.01%
2023/09/07	20	59.49	17.2	59.49	59.40	2.8	6,658	0.04%
2023/09/06	15.2	58.13	10	58.41	58.80	5.2	6,563	0.08%
2023/09/05	24	57.10	14.3	56.49	57.50	9.8	6,516	0.15%
2023/09/04	4	54.80	0	0.00	55.00	4	6,285	0.06%
2023/09/01	3	54.73	4	54.75	54.40	-1	6,286	-0.02%
2023/08/31	1	54.60	7.2	54.62	55.20	-6.2	6,233	-0.10%
2023/08/30	10	53.53	5	53.40	53.90	5	6,198	0.08%
2023/08/29	0	0.00	1	52.70	52.70	-1	6,168	-0.02%
2023/08/28	3	52.63	6	53.27	52.60	-3	6,177	-0.05%
2023/08/25	2	53.65	14	54.04	54.00	-12	6,187	-0.19%
2023/08/24	18.2	52.39	17	53.19	53.70	1.2	6,151	0.02%
2023/08/23	3	54.23	7.2	54.84	54.60	-4.2	6,020	-0.07%
2023/08/22	2	54.95	4	54.73	54.80	-2	6,010	-0.03%
2023/08/21	6.2	54.49	7	54.69	54.70	-0.8	5,967	-0.01%
2023/08/18	6	53.85	45	53.79	53.30	-39	5,889	-0.66%
2023/08/17	6	53.48	5.3	53.48	54.20	0.7	5,784	0.01%
2023/08/16	2	51.95	13	52.29	52.50	-11	5,671	-0.19%
2023/08/15	2	52.10	13	51.83	52.20	-11	5,601	-0.20%
2023/08/14	15	50.54	32	49.91	50.40	-17	5,497	-0.31%
2023/08/11	13	50.78	10	50.75	50.80	3	5,473	0.05%
2023/08/10	21.1	50.39	162.1	49.84	50.30	-141	5,409	-2.61%	大賣/鉅額交易
2023/08/09	18.3	50.33	29	50.51	50.80	-10.7	5,299	-0.20%
2023/08/08	0	0.00	4	49.96	49.95	-4	5,202	-0.08%
2023/08/07	1	49.95	21.6	49.46	49.75	-20.6	5,164	-0.40%
2023/08/04	0	0.00	12	47.60	48.05	-12	5,138	-0.23%
2023/08/02	7.6	47.71	12	48.44	47.60	-4.4	5,135	-0.09%
2023/08/01	2	49.00	3	49.03	48.95	-1	5,127	-0.02%
2023/07/31	7	50.26	9.2	49.97	49.65	-2.2	5,123	-0.04%
2023/07/28	0.2	48.42	11	49.31	49.40	-10.8	5,108	-0.21%
2023/07/27	3	49.37	74.1	48.90	49.20	-71.1	5,086	-1.40%
2023/07/26	25	49.27	2	50.30	49.25	23	5,055	0.45%
2023/07/25	15.3	50.69	41.2	50.34	50.70	-26	4,978	-0.52%
2023/07/24	19	48.91	61	48.70	49.20	-42	4,760	-0.88%
2023/07/21	1	47.15	6	46.02	47.50	-5	4,657	-0.11%
2023/07/20	13	46.94	17	47.50	46.80	-4	4,612	-0.09%
2023/07/19	19.2	49.17	26.1	48.37	47.55	-6.8	4,538	-0.15%
2023/07/18	113.2	52.11	32	50.28	50.20	81.2	4,397	1.85%	大買/
2023/07/17	90	54.10	35.1	53.91	54.40	54.9	3,923	1.40%
2023/07/14	19	49.14	28.1	48.93	49.50	-9.1	3,526	-0.26%
2023/07/13	2	47.68	3.1	47.68	47.50	-1.1	3,369	-0.03%
2023/07/12	2.4	47.77	0	0.00	47.50	2.4	3,355	0.07%
2023/07/11	0	0.00	1	47.65	47.90	-1	3,335	-0.03%
2023/07/10	0	0.00	8	47.43	47.65	-8	3,338	-0.24%
2023/07/07	10.2	47.86	8	47.85	48.10	2.2	3,346	0.07%
2023/07/06	3	48.42	22	48.62	48.50	-19	3,390	-0.56%
2023/07/05	1	48.00	1	48.10	48.05	0	3,435	0.00%
2023/07/04	2	47.88	13.1	47.82	48.00	-11.1	3,524	-0.31%
2023/07/03	7	48.81	0	0.00	48.65	7	3,480	0.20%
2023/06/30	4	47.85	7	47.76	48.05	-3	3,428	-0.09%
2023/06/29	6	47.99	3.8	47.93	48.35	2.2	3,397	0.06%
2023/06/28	18	47.94	20	48.28	48.20	-2	3,311	-0.06%
2023/06/27	4	46.28	8	46.69	46.70	-4	3,114	-0.13%
2023/06/26	15	46.26	10	46.37	46.70	5	3,031	0.17%
2023/06/21	45	45.88	4	46.41	45.60	41	2,969	1.38%
2023/06/20	2	44.75	22	44.94	45.20	-20	2,867	-0.70%
2023/06/19	41	43.90	6	44.58	44.75	35	2,778	1.26%
2023/06/16	0	0.00	2	43.63	44.05	-2	2,707	-0.07%
2023/06/15	2	43.48	1	43.45	43.60	1	2,629	0.04%
2023/06/14	1	43.55	3	43.35	43.45	-2	2,612	-0.08%
2023/06/12	1.5	43.03	7.1	42.73	42.30	-5.6	2,541	-0.22%
2023/06/09	34	44.53	12	43.89	44.00	22	2,453	0.90%
2023/06/08	1.4	43.15	7	43.30	43.20	-5.6	2,267	-0.25%
2023/06/07	0	0.00	8	43.68	43.55	-8	2,246	-0.36%
2023/06/06	3	42.90	0	0.00	43.25	3	2,205	0.14%
2023/06/05	0.3	42.90	2	43.20	43.30	-1.7	2,195	-0.08%
2023/06/02	4	42.30	3	42.67	42.35	1	2,151	0.05%
2023/06/01	2.1	42.60	1.1	42.47	42.80	1	2,132	0.05%
2023/05/31	1	42.20	5	42.23	42.20	-4	2,097	-0.19%
2023/05/30	2	41.58	3	41.57	41.60	-1	2,032	-0.05%
2023/05/29	1.1	41.52	4	41.35	41.75	-2.9	2,016	-0.15%
2023/05/26	15	41.22	14.1	41.16	40.80	1	1,999	0.05%
2023/05/25	3.1	42.24	2.1	42.25	42.40	1	1,945	0.05%
2023/05/24	5.1	41.65	5	41.53	41.70	0.1	1,895	0.00%
2023/05/23	0.1	40.90	10.1	40.83	40.90	-10.1	1,864	-0.54%
2023/05/22	10	40.55	4.4	40.56	40.80	5.6	1,870	0.30%
2023/05/19	1	39.85	1	40.10	39.80	0	1,846	0.00%
2023/05/18	2	39.75	5.2	39.98	39.95	-3.2	1,843	-0.17%
2023/05/17	5	39.96	1	39.90	39.90	4	1,819	0.22%
2023/05/16	4	39.71	1	39.30	39.70	3	1,785	0.17%
2023/05/15	0	0.00	4	38.98	39.00	-4	1,734	-0.23%
2023/05/12	1	39.05	68.2	39.34	39.50	-67.2	1,717	-3.91%
2023/05/11	1	38.65	13	38.86	38.60	-12	1,673	-0.72%
2023/05/10	0	0.00	6.3	39.21	39.10	-6.3	1,647	-0.38%
2023/05/09	16	38.80	1	38.50	38.90	15	1,611	0.93%
2023/05/08	20.1	39.05	13	38.94	38.90	7.1	1,586	0.44%
2023/05/05	2.1	38.66	1	38.75	38.45	1.1	1,547	0.07%
2023/05/04	16	39.06	12.9	39.00	39.10	3.2	1,518	0.21%
2023/05/03	0	0.00	2	37.30	37.30	-2	1,424	-0.14%
2023/04/28	3	37.95	0	0.00	37.95	3	1,422	0.21%
2023/04/26	0	0.00	30.3	37.16	37.50	-30.3	1,403	-2.16%
2023/04/25	0	0.00	32	37.38	36.85	-32	1,395	-2.29%
2023/04/24	0	0.00	1	37.70	37.75	-1	1,381	-0.07%
2023/04/21	4.4	38.10	41	37.63	37.25	-36.6	1,378	-2.66%
2023/04/20	2	38.35	4	38.44	38.35	-2	1,299	-0.15%
2023/04/19	9	38.28	46	38.21	38.45	-37	1,285	-2.88%
2023/04/18	0	0.00	1	38.20	37.95	-1	1,264	-0.08%
2023/04/17	0	0.00	0.1	38.05	38.15	-0.1	1,256	-0.01%
2023/04/14	5	38.55	60	38.66	38.25	-55	1,238	-4.44%
2023/04/13	6	38.78	5.2	39.09	38.60	0.8	1,211	0.07%
2023/04/12	2	38.63	15.8	39.21	39.00	-13.8	1,182	-1.17%
2023/04/11	129.1	38.58	11	38.77	38.85	118.1	1,133	10.42%	大買/鉅額交易
2023/04/10	101	37.90	13	37.82	37.70	88	1,047	8.40%	大買/
2023/04/07	2	36.73	11	37.13	37.25	-9	953	-0.94%
2023/04/06	0	0.00	3	35.38	35.60	-3	825	-0.36%
2023/03/31	0	0.00	5	35.70	35.55	-5	821	-0.61%
2023/03/30	0.5	35.40	5	35.55	35.35	-4.5	814	-0.55%
2023/03/29	0	0.00	2	35.40	35.40	-2	810	-0.25%
2023/03/24	1.1	35.64	0	0.00	35.75	1.1	822	0.14%
2023/03/23	0	0.00	4	35.08	35.25	-4	800	-0.50%
2023/03/22	0	0.00	10	34.93	34.95	-10	794	-1.26%
2023/03/21	2	34.90	0.3	34.95	34.95	1.7	790	0.22%
2023/03/16	2	33.35	0	0.00	33.50	2	773	0.26%
2023/03/15	0	0.00	0.2	34.10	34.00	-0.2	782	-0.03%
2023/03/14	2	34.08	0	0.00	34.00	2	806	0.25%
2023/03/13	1	34.30	0	0.00	34.30	1	813	0.12%
2023/03/10	6	34.62	0	0.00	34.45	6	823	0.73%
2023/03/09	0.2	35.62	1	35.55	35.25	-0.8	829	-0.10%
2023/03/08	0.2	35.50	0	0.00	35.50	0.2	839	0.02%
2023/03/07	1.7	35.36	0	0.00	35.40	1.7	837	0.20%
2023/03/06	0	35.40	0	0.00	35.45	0	834	0.00%
2023/03/03	1.4	34.85	2	34.80	34.85	-0.6	838	-0.07%
2023/03/02	0	34.50	0	0.00	34.40	0	830	0.00%
2023/02/24	2	34.35	8	34.45	34.45	-6	842	-0.71%
2023/02/23	0	0.00	16	34.60	34.60	-16	846	-1.89%
2023/02/22	24	34.24	0	0.00	34.25	24	853	2.81%
2023/02/21	1	34.60	1	34.40	34.50	0	863	0.00%
2023/02/20	1	34.70	0	0.00	34.80	1	889	0.11%
2023/02/17	0	0.00	4	33.95	34.50	-4	892	-0.45%
2023/02/14	0	0.00	1	33.40	33.30	-1	906	-0.11%
2023/02/10	0.1	33.25	0	0.00	33.00	0.1	953	0.01%
2023/02/09	0	0.00	2	33.60	33.55	-2	997	-0.20%
2023/02/08	0	0.00	19	33.60	33.50	-19	1,033	-1.84%
2023/02/07	0	0.00	1	33.55	33.55	-1	1,101	-0.09%
2023/02/01	1	33.10	1	33.20	33.20	0	1,324	0.00%
2023/01/31	7	32.60	0	0.00	32.70	7	1,311	0.53%
2023/01/30	11	32.15	0	0.00	32.10	11	1,302	0.85%
2023/01/17	2	31.53	0	0.00	31.60	2	1,294	0.15%
2023/01/16	2	31.75	50	31.59	31.55	-48	1,292	-3.71%
2023/01/11	50	32.14	0	0.00	32.25	50	1,285	3.89%
2023/01/10	0	32.35	0	0.00	32.10	0	1,282	0.00%
2023/01/09	0	0.00	2	32.40	32.35	-2	1,278	-0.16%
2023/01/04	0	0.00	2	31.70	31.70	-2	1,294	-0.15%
2023/01/03	1	31.50	0	0.00	31.65	1	1,303	0.08%
2022/12/29	0.1	31.46	0	0.00	31.40	0.1	1,313	0.01%
2022/12/27	0.1	32.10	0	0.00	32.15	0.1	1,316	0.00%
2022/12/21	1	31.65	0	0.00	31.65	1	1,333	0.07%
2022/12/20	1	32.15	0	0.00	31.50	1	1,335	0.07%
2022/12/16	1	32.85	0	0.00	32.80	1	1,331	0.08%
2022/12/15	0	33.45	0	0.00	33.30	0	1,318	0.00%
2022/12/13	2	32.95	0	0.00	32.85	2	1,308	0.15%
2022/12/12	1	32.95	1	32.95	33.00	0	1,302	0.00%
2022/12/09	0	33.45	0	0.00	33.25	0	1,308	0.00%
2022/12/08	3	33.37	0	0.00	33.40	3	1,302	0.23%
2022/12/07	2.1	33.64	0	34.00	33.35	2.1	1,304	0.16%
2022/12/06	12.1	34.42	2	34.50	34.15	10.1	1,304	0.77%
2022/12/05	2	35.48	0	0.00	35.35	2	1,281	0.16%
2022/12/02	0	35.15	6	35.16	35.20	-6	1,274	-0.47%
2022/12/01	5	34.81	0	0.00	34.75	5	1,254	0.40%
2022/11/30	0	0.00	7	34.29	34.25	-7	1,244	-0.56%
2022/11/29	4	33.79	0	0.00	34.00	4	1,235	0.32%
2022/11/28	5	33.89	2	34.20	33.90	3	1,233	0.24%
2022/11/25	0	34.28	8	34.15	34.05	-8	1,233	-0.65%
2022/11/24	3	33.75	0	0.00	33.95	3	1,228	0.24%
2022/11/23	5	33.94	1	34.00	33.80	4	1,226	0.33%
2022/11/22	5	33.87	0	0.00	33.95	5	1,222	0.41%
2022/11/21	1	34.10	3	34.30	34.15	-2	1,220	-0.16%
2022/11/18	5	34.59	3	34.47	34.25	2	1,209	0.17%
2022/11/17	0	0.00	2	34.50	34.80	-2	1,194	-0.17%
2022/11/16	1	33.95	5	34.54	34.35	-4	1,184	-0.34%
2022/11/15	1	34.10	2	34.20	34.10	-1	1,155	-0.09%
2022/11/14	1	33.90	6	33.92	33.85	-5	1,153	-0.43%
2022/11/10	0.6	33.72	3	33.90	33.75	-2.4	1,131	-0.21%
2022/11/09	2	33.83	0	0.00	33.70	2	1,136	0.18%
2022/11/08	0.4	33.45	1	33.75	33.50	-0.6	1,149	-0.05%
2022/11/07	0	0.00	4	33.56	33.55	-4	1,132	-0.35%
2022/11/04	48.1	33.11	48	33.35	33.40	0.1	1,093	0.01%
2022/11/03	13	32.61	19	33.38	33.40	-6	1,062	-0.56%
2022/11/02	33	32.39	30	32.84	33.05	3	1,017	0.29%
2022/11/01	1	29.80	1	31.60	31.60	0	851	0.00%
2022/10/27	0	29.00	24	28.25	28.35	-24	841	-2.85%
2022/10/26	0	0.00	11	27.85	27.70	-11	846	-1.30%
2022/10/21	1	28.30	0	0.00	28.20	1	851	0.12%
2022/10/17	0	0.00	5	28.10	28.30	-5	851	-0.59%
2022/10/13	1	27.50	2	28.10	27.40	-1	858	-0.12%
2022/10/07	0	0.00	6	30.10	30.20	-6	837	-0.72%
2022/09/29	1	28.90	0	0.00	28.75	1	857	0.12%
2022/09/28	0	0.00	1	28.65	28.55	-1	844	-0.12%
2022/09/26	2	29.60	0	0.00	29.50	2	838	0.24%
2022/09/14	1	32.00	1	31.95	32.00	0	873	0.00%
2022/09/13	0	0.00	7	32.58	32.60	-7	886	-0.79%
2022/09/12	1	31.95	0	0.00	32.00	1	890	0.11%
2022/09/06	1	31.60	0	0.00	31.45	1	905	0.11%
2022/09/05	0	0.00	2	32.10	32.15	-2	902	-0.22%
2022/09/01	8	32.23	0	0.00	32.45	8	899	0.89%
2022/08/31	1	32.60	4	31.85	32.75	-3	889	-0.34%
2022/08/26	1	32.30	0	0.00	32.15	1	870	0.11%
2022/08/23	2	31.50	15	31.50	31.45	-13	898	-1.45%
2022/08/22	2	32.00	1	32.10	31.85	1	906	0.11%
2022/08/18	1	31.85	0	0.00	31.70	1	887	0.11%
2022/08/17	0.2	31.90	6	31.80	31.70	-5.8	887	-0.65%
2022/08/16	3	31.82	0	0.00	32.05	3	872	0.34%
2022/08/15	0	0.00	1	31.05	31.70	-1	850	-0.12%
2022/08/12	1	30.60	0	0.00	30.75	1	817	0.12%
2022/08/11	0	0.00	1	30.60	30.55	-1	806	-0.12%
2022/08/09	3	29.57	4	29.70	29.75	-1	795	-0.13%
2022/08/08	7	31.77	0	0.00	31.80	7	789	0.89%
2022/08/03	5	31.55	0	0.00	31.60	5	760	0.66%
2022/08/02	1	32.10	0	0.00	31.90	1	769	0.13%
2022/07/22	0	33.40	5	33.30	33.15	-5	882	-0.56%
2022/07/21	5	32.85	0	0.00	33.35	5	888	0.56%
2022/07/20	2	32.80	0	0.00	32.60	2	881	0.23%
2022/07/19	1	32.45	0	0.00	32.45	1	887	0.11%
2022/07/13	0	0.00	1	30.85	30.80	-1	878	-0.11%
2022/07/12	0	0.00	3	30.10	30.00	-3	880	-0.34%
2022/07/07	0	0.00	10.1	30.16	31.00	-10.1	899	-1.12%
2022/07/06	1	30.30	0	0.00	30.15	1	897	0.11%
2022/07/05	0	0.00	2	31.00	31.15	-2	916	-0.22%
2022/07/01	30.1	30.76	1	30.35	30.00	29.1	941	3.09%
2022/06/30	0	0.00	2	31.65	31.65	-2	920	-0.22%
2022/06/28	0	0.00	8	33.18	33.15	-8	920	-0.87%
2022/06/24	0	0.00	4	32.80	33.00	-4	934	-0.43%
2022/06/23	0	0.00	66	32.28	32.20	-66	939	-7.03%
2022/06/22	3	32.10	0	0.00	32.10	3	929	0.32%
2022/06/21	2	32.88	1	32.65	33.40	1	921	0.11%
2022/06/20	1	32.90	3	32.90	32.55	-2	919	-0.22%
2022/06/17	3	33.88	0	0.00	33.80	3	899	0.33%
2022/06/16	1	34.50	0	0.00	34.30	1	896	0.11%
2022/06/15	5	35.52	1	35.30	35.15	4	893	0.45%
2022/06/14	0	0.00	10	34.75	35.00	-10	898	-1.11%
2022/06/13	13	35.46	0	0.00	35.10	13	907	1.43%
2022/06/10	22	36.21	0	0.00	36.20	22	912	2.41%
2022/06/09	5	36.35	0	0.00	36.45	5	916	0.55%
2022/06/08	5	36.59	0	0.00	36.50	5	920	0.54%
2022/06/07	12	36.50	1	36.65	36.50	11	932	1.18%
2022/06/06	20	36.74	0	0.00	36.80	20	938	2.13%
2022/06/02	4	37.35	4	37.75	37.20	0	962	0.00%
2022/06/01	3	37.10	5	37.30	37.05	-2	970	-0.21%
2022/05/31	1	36.80	0	0.00	36.60	1	967	0.10%
2022/05/27	1	36.40	0	0.00	36.45	1	979	0.10%
2022/05/26	3	36.40	6	36.73	36.50	-3	995	-0.30%
2022/05/25	0	0.00	3	36.37	36.40	-3	1,013	-0.30%
2022/05/20	1	36.30	2	36.28	36.30	-1	1,206	-0.08%
2022/05/19	4	35.93	2	36.08	36.20	2	1,234	0.16%
2022/05/17	0	0.00	4	35.95	36.30	-4	1,349	-0.30%
2022/05/16	1	35.80	18	35.75	35.75	-17	1,351	-1.26%
2022/05/13	0	0.00	7	34.41	34.60	-7	1,334	-0.52%
2022/05/12	14	34.11	20	34.39	33.85	-6	1,342	-0.44%
2022/05/11	0	34.80	0	0.00	34.60	0	1,320	0.00%
2022/05/10	1	34.80	1	34.05	35.25	0	1,316	0.00%
2022/05/09	10	35.67	2	35.35	35.40	8	1,311	0.61%
2022/05/06	3	37.68	0	0.00	37.65	3	1,275	0.24%
2022/05/05	0	0.00	1	38.60	38.35	-1	1,270	-0.08%
2022/05/04	10	38.03	5	37.98	37.95	5	1,266	0.39%
2022/05/03	2	38.00	2	38.15	38.00	0	1,264	0.00%
2022/04/29	10	38.60	0	0.00	38.55	10	1,251	0.80%
2022/04/28	10	38.64	0	0.00	38.60	10	1,249	0.80%
2022/04/27	1	38.60	3	38.65	38.60	-2	1,240	-0.16%
2022/04/26	1	39.35	0	0.00	39.35	1	1,233	0.08%
2022/04/25	3	39.30	0	40.25	39.25	3	1,240	0.24%
2022/04/22	2	40.28	1	40.40	40.25	1	1,240	0.08%
2022/04/21	0	0.00	2	40.48	40.50	-2	1,250	-0.16%
2022/04/19	1	40.15	0	0.00	39.90	1	1,268	0.08%
2022/04/15	11	40.07	0	0.00	40.05	11	1,291	0.85%
2022/04/14	2	40.88	1	40.50	40.50	1	1,316	0.08%
2022/04/13	2	41.03	3	40.90	40.95	-1	1,318	-0.08%
2022/04/12	5	39.46	1	39.40	39.40	4	1,319	0.30%
2022/04/11	3	40.18	0	0.00	39.70	3	1,327	0.23%
2022/04/08	3	40.82	0	0.00	40.80	3	1,313	0.23%
2022/04/07	10	41.13	0	0.00	40.75	10	1,314	0.76%
2022/04/06	5	41.74	0	0.00	41.70	5	1,304	0.38%
2022/04/01	3	41.82	0	0.00	42.00	3	1,312	0.23%
2022/03/31	2	42.30	1	42.30	42.30	1	1,333	0.08%
2022/03/28	1	42.25	0	0.00	42.55	1	1,386	0.07%
2022/03/25	0	43.00	0	0.00	42.90	0	1,385	0.00%
2022/03/24	2	43.05	0	0.00	43.10	2	1,391	0.14%
2022/03/23	1	43.40	1	43.40	43.40	0	1,393	0.00%
2022/03/21	0	0.00	1	42.70	42.75	-1	1,392	-0.07%
2022/03/18	0	0.00	1	42.30	42.65	-1	1,402	-0.07%
2022/03/17	1	42.15	1	42.15	42.25	0	1,409	0.00%
2022/03/16	5	41.41	0	0.00	41.25	5	1,411	0.35%
2022/03/15	4	41.65	0	0.00	41.60	4	1,424	0.28%
2022/03/11	4	42.21	0	0.00	42.10	4	1,469	0.27%
2022/03/10	1	42.40	0	0.00	42.35	1	1,475	0.07%
2022/03/09	1	41.50	0	0.00	41.85	1	1,474	0.07%
2022/03/08	6	41.48	3	41.70	41.35	3	1,486	0.20%
2022/03/07	8	43.32	3	42.65	42.65	5	1,469	0.34%
2022/03/04	19	44.22	4	44.10	44.15	15	1,471	1.02%
2022/03/03	11	44.64	3.4	44.63	44.60	7.6	1,491	0.51%
2022/03/02	3	44.57	7	44.67	44.80	-4	1,501	-0.27%
2022/03/01	3	44.95	0	0.00	44.90	3	1,509	0.20%
2022/02/25	1.5	44.86	5	44.85	44.70	-3.6	1,504	-0.24%
2022/02/24	16	44.20	6	44.09	44.10	10	1,501	0.67%
2022/02/23	26	44.68	14	44.76	44.95	12	1,485	0.81%
2022/02/22	11	44.85	3	44.82	44.90	8	1,495	0.53%
2022/02/21	5	44.10	1	44.50	44.60	4	1,433	0.28%
2022/02/18	8	44.02	11	44.12	44.40	-3	1,465	-0.21%
2022/02/17	7	43.77	4	43.49	43.80	3	1,676	0.18%
2022/02/16	0	0.00	1	42.25	42.10	-1	1,698	-0.06%
2022/02/14	13	42.00	0	0.00	41.95	13	1,751	0.74%
2022/02/11	2	43.23	0	0.00	43.05	2	1,778	0.11%
2022/02/10	0	0.00	2	43.60	43.30	-2	1,807	-0.11%
2022/02/08	0	0.00	2	42.85	43.15	-2	1,827	-0.11%
2022/02/07	3	42.30	0	0.00	42.85	3	1,856	0.16%
2022/01/26	0.1	41.70	3	41.40	41.60	-3	1,872	-0.16%
2022/01/25	2	41.80	0	0.00	41.60	2	1,960	0.10%
2022/01/21	9	42.84	2	42.80	42.55	7	1,980	0.35%
2022/01/18	1	43.55	6.2	43.43	43.25	-5.2	2,001	-0.26%
2022/01/14	5	42.25	7	42.39	42.65	-2	1,991	-0.10%
2022/01/13	1	43.00	0	0.00	43.05	1	1,984	0.05%
2022/01/12	2	42.70	5	42.90	42.90	-3	1,985	-0.15%
2022/01/11	6	42.98	4	42.86	42.80	2	1,972	0.10%
2022/01/10	0	0.00	1	43.15	43.35	-1	1,956	-0.05%
2022/01/07	10.1	43.75	0	0.00	43.50	10.1	1,951	0.52%
2022/01/06	2	44.50	4	44.38	44.25	-2	1,934	-0.10%
2022/01/05	0	0.00	3	44.82	44.65	-3	1,930	-0.16%
2022/01/04	2	45.10	12	45.12	45.15	-10	1,917	-0.52%
2021/12/30	1	45.25	1	45.35	45.40	0	1,914	0.00%
2021/12/29	3	45.23	0	0.00	45.25	3	1,916	0.16%
2021/12/28	3	45.60	0	0.00	45.45	3	1,921	0.16%
2021/12/27	4	45.68	1.6	45.66	45.60	2.4	1,941	0.13%
2021/12/24	4	45.33	13.1	45.36	45.25	-9.1	1,963	-0.47%
2021/12/23	3	44.67	0	0.00	44.60	3	1,925	0.16%
2021/12/22	2	44.35	0	0.00	44.20	2	1,942	0.10%
2021/12/21	3.1	44.13	2	44.15	44.15	1.1	1,975	0.06%
2021/12/20	6	43.86	0	0.00	44.00	6	1,983	0.30%
2021/12/17	21	44.08	1	44.00	44.05	20	1,987	1.01%
2021/12/15	1	44.20	0	0.00	44.15	1	1,987	0.05%
2021/12/14	1.1	43.87	2	44.05	43.85	-0.9	1,995	-0.05%
2021/12/13	3	44.63	0	0.00	44.40	3	1,985	0.15%
2021/12/10	1	44.85	0	0.00	44.70	1	1,982	0.05%
2021/12/09	1.1	45.27	1	45.25	45.25	0.1	1,982	0.01%
2021/12/08	0	0.00	2	45.78	45.95	-2	1,970	-0.10%
2021/12/03	1	44.90	1	44.90	45.05	0	2,000	0.00%
2021/12/02	3	44.68	0	0.00	44.60	3	2,000	0.15%
2021/12/01	3	45.22	11	45.05	45.20	-8	1,995	-0.40%
2021/11/30	2	45.30	7	45.17	44.55	-5	1,997	-0.25%
2021/11/29	2	44.50	2.2	43.77	44.30	-0.2	1,992	-0.01%
2021/11/26	9.1	44.75	5.4	45.06	44.45	3.7	1,972	0.19%
2021/11/25	0	0.00	3	45.63	45.50	-3	1,953	-0.15%
2021/11/24	0	0.00	14	45.89	45.85	-14	1,949	-0.72%
2021/11/23	0	0.00	1	46.00	45.90	-1	1,949	-0.05%
2021/11/22	6.5	46.62	5	46.67	46.65	1.5	1,944	0.08%
2021/11/19	2	46.33	17	45.89	45.70	-15	1,923	-0.78%
2021/11/18	9.3	46.75	16	46.54	46.40	-6.7	1,899	-0.35%
2021/11/17	16.1	46.75	16	46.61	46.90	0.1	1,877	0.01%
2021/11/16	193.4	47.69	13.1	47.46	47.15	180.3	1,842	9.78%	大買/鉅額交易
2021/11/15	0.4	45.00	35	45.91	46.50	-34.6	1,600	-2.16%
2021/11/12	49	44.48	3	44.42	44.30	46	1,540	2.99%
2021/11/11	1	43.80	3	43.80	43.60	-2	1,526	-0.13%
2021/11/10	0	0.00	24	44.09	44.00	-24	1,574	-1.52%
2021/11/09	3	44.52	10	44.53	44.65	-7	1,609	-0.43%
2021/11/08	3	44.15	3	44.05	44.10	0	1,610	0.00%
2021/11/05	4	43.55	0	0.00	43.90	4	1,677	0.24%
2021/11/04	23	43.92	3.2	43.92	43.95	19.8	1,698	1.17%
2021/11/03	2	43.28	2.1	43.24	43.30	-0.1	1,714	-0.01%
2021/11/02	9	43.56	2	43.85	42.65	7	1,793	0.39%
2021/11/01	5	42.52	8.1	42.72	42.90	-3.1	1,853	-0.17%
2021/10/29	0	0.00	1	41.70	41.70	-1	1,851	-0.05%
2021/10/27	1	41.30	1	41.55	41.60	0	1,899	0.00%
2021/10/26	0	0.00	4	40.85	40.80	-4	1,902	-0.21%
2021/10/25	1	40.60	18	40.70	40.75	-17	1,914	-0.89%
2021/10/22	0	0.00	1	40.55	40.60	-1	1,946	-0.05%
2021/10/21	1	40.50	0	0.00	40.15	1	1,970	0.05%
2021/10/20	3	40.35	0	0.00	40.30	3	2,004	0.15%
2021/10/18	2	39.75	0	0.00	39.70	2	2,053	0.10%
2021/10/15	1	39.45	20	39.70	39.65	-19	2,106	-0.90%
2021/10/13	21	39.02	7	38.95	38.90	14	2,194	0.64%
2021/10/12	3	39.75	2	39.90	39.55	1	2,206	0.05%
2021/10/08	8	40.23	1	40.20	40.20	7	2,231	0.31%
2021/10/06	1.1	38.67	5	39.00	38.65	-4	2,547	-0.16%
2021/10/05	4	39.04	10	38.30	39.30	-6	2,620	-0.23%
2021/10/04	1	39.05	2	38.85	38.80	-1	2,663	-0.04%
2021/10/01	1	40.00	0	0.00	39.75	1	2,695	0.04%
2021/09/30	1	40.70	8	40.85	40.95	-7	2,690	-0.26%
2021/09/29	4	41.33	0	0.00	41.15	4	2,703	0.15%
2021/09/28	5	41.56	19	41.81	42.00	-14	2,742	-0.51%
2021/09/24	3	43.70	3	43.30	43.30	0	2,768	0.00%
2021/09/23	0	0.00	1	42.70	42.85	-1	2,789	-0.04%
2021/09/17	0	0.00	3	42.73	43.00	-3	2,864	-0.10%
2021/09/15	1	42.65	0	0.00	42.40	1	2,946	0.03%
2021/09/13	4	42.60	0	0.00	42.65	4	3,397	0.12%
2021/09/10	12	42.86	5	42.92	42.55	7	3,453	0.20%
2021/09/09	0	0.00	7	41.18	41.20	-7	3,464	-0.20%
2021/09/08	3	40.85	0	0.00	40.85	3	3,519	0.09%
2021/09/06	1	42.10	0	0.00	41.75	1	3,609	0.03%
2021/09/02	3	42.00	5	42.47	42.00	-2	3,673	-0.05%
2021/08/31	0.1	42.00	1	41.95	41.95	-0.9	3,691	-0.02%
2021/08/30	1	41.70	2	41.73	41.75	-1	3,716	-0.03%
2021/08/27	0	0.00	1	41.30	41.45	-1	3,725	-0.03%
2021/08/26	5	41.63	4	41.64	41.55	1	3,744	0.03%
2021/08/25	0	0.00	0.1	41.70	41.60	-0.1	3,772	0.00%
2021/08/24	3.1	41.12	0	0.00	41.00	3.1	3,815	0.08%
2021/08/23	2	41.15	0.2	41.55	41.60	1.8	3,820	0.05%
2021/08/20	3	41.06	1	40.70	40.55	2	3,828	0.05%
2021/08/19	1	41.95	0	0.00	40.80	1	3,831	0.03%
2021/08/18	0	0.00	3	40.60	42.20	-3	3,841	-0.08%
2021/08/17	2	40.95	4	40.95	40.60	-2	3,882	-0.05%
2021/08/16	1	41.50	1	41.10	41.60	0	3,910	0.00%
2021/08/13	5	42.66	0	0.00	41.95	5	3,894	0.13%
2021/08/12	12	44.69	2	44.63	44.30	10	4,118	0.24%
2021/08/11	4	47.08	13	46.71	46.75	-9	4,172	-0.22%
2021/08/10	11	47.70	2	48.18	47.65	9	4,156	0.22%
2021/08/09	6	48.43	13	48.50	48.15	-7	4,196	-0.17%
2021/08/06	20	49.29	13	49.48	49.30	7	4,195	0.17%
2021/08/05	5.3	49.30	27	49.39	49.55	-21.8	4,156	-0.52%
2021/08/04	0	0.00	10.4	48.47	48.35	-10.4	4,121	-0.25%
2021/08/03	0.1	48.20	0	0.00	48.30	0.1	4,189	0.00%
2021/08/02	0	0.00	3	47.80	48.30	-3	4,211	-0.07%
2021/07/30	0.1	47.65	1.2	47.69	47.35	-1.1	4,214	-0.03%
2021/07/29	2.1	47.52	1	47.60	47.85	1.1	4,246	0.03%
2021/07/28	12	47.15	2	47.30	47.50	10	4,284	0.23%
2021/07/27	1.1	47.89	7	47.92	47.40	-5.9	4,389	-0.13%
2021/07/26	6	47.58	1	47.35	47.90	5	4,476	0.11%
2021/07/23	2	47.13	2	47.30	47.30	0	4,597	0.00%
2021/07/22	0.1	47.00	5	46.95	47.10	-4.9	4,676	-0.10%
2021/07/21	6.1	46.53	5	46.11	46.25	1.1	4,687	0.02%
2021/07/20	3.1	46.64	2	46.65	46.65	1.1	4,682	0.02%
2021/07/19	23.1	48.03	17.1	47.77	47.60	6	4,685	0.13%
2021/07/16	0	0.00	5	48.20	48.40	-5	4,759	-0.11%
2021/07/15	3	48.27	3.4	48.18	48.25	-0.4	4,889	-0.01%
2021/07/14	20.1	48.61	12	48.40	48.20	8.1	4,920	0.16%
2021/07/13	10	50.32	20	50.48	49.05	-10	4,891	-0.20%
2021/07/12	4.5	48.96	14	49.07	49.15	-9.6	4,678	-0.20%
2021/07/09	2	48.35	18	48.49	48.45	-16	4,617	-0.35%
2021/07/08	6	48.38	12	48.45	48.00	-6	4,671	-0.13%
2021/07/07	6.1	47.74	11.2	48.19	47.65	-5.1	4,704	-0.11%
2021/07/06	2.1	48.10	1	48.45	48.15	1.1	4,780	0.02%
2021/07/05	4.2	48.35	12	48.29	48.40	-7.8	5,033	-0.15%
2021/07/02	0	0.00	8	47.57	47.30	-8	5,123	-0.16%
2021/07/01	6.1	47.46	1	47.15	47.15	5.1	5,162	0.10%
2021/06/30	6.1	47.59	15	47.84	47.60	-8.9	5,155	-0.17%
2021/06/29	13.1	47.98	16	47.99	47.55	-2.9	5,173	-0.06%
2021/06/28	3	47.55	14	48.01	48.00	-11	5,210	-0.21%
2021/06/25	22.1	47.93	13	47.93	47.55	9.1	5,209	0.17%
2021/06/24	26	48.09	4.3	47.98	48.15	21.7	5,229	0.41%
2021/06/23	31	48.10	28	48.29	48.40	3	5,236	0.06%
2021/06/22	47.5	48.36	56	48.48	47.65	-8.5	5,254	-0.16%
2021/06/21	19.1	46.03	9	45.91	46.05	10.1	5,322	0.19%
2021/06/18	10	46.31	0	0.00	46.60	10	5,441	0.18%
2021/06/17	2	45.30	8	45.81	46.05	-6	5,455	-0.11%
2021/06/16	4	45.41	4	45.50	45.20	0	5,456	0.00%
2021/06/15	11.1	45.65	1	45.65	45.85	10.1	5,487	0.18%
2021/06/11	17	45.10	4	45.25	45.15	13	5,528	0.24%
2021/06/10	10	44.68	18	44.80	44.80	-8	5,529	-0.14%
2021/06/09	5	44.48	1	44.60	44.25	4	5,598	0.07%
2021/06/08	2	44.35	0	0.00	44.20	2	5,652	0.04%
2021/06/07	6	43.52	5	43.15	43.70	1	5,700	0.02%
2021/06/04	1.1	44.16	1	44.20	44.10	0.1	5,743	0.00%
2021/06/03	8	44.59	1	44.70	44.65	7	5,781	0.12%
2021/06/02	4.1	44.81	10	44.99	44.65	-5.9	5,812	-0.10%
2021/06/01	4	45.09	2	45.20	45.15	2	5,826	0.03%
2021/05/28	2	44.38	16	44.30	44.40	-14	5,942	-0.24%
2021/05/27	0	0.00	2	44.00	44.00	-2	6,162	-0.03%
2021/05/26	1	44.00	6	43.90	43.90	-5	6,521	-0.08%
2021/05/25	1	44.15	2	43.98	44.10	-1	6,577	-0.02%
2021/05/24	0.1	43.43	3	43.12	43.50	-2.9	6,656	-0.04%
2021/05/21	13	43.37	25	43.63	43.60	-12	6,773	-0.18%
2021/05/20	47	44.47	14	44.41	43.40	33	6,861	0.48%
2021/05/19	24	43.00	6	42.18	43.35	18	6,619	0.27%
2021/05/18	5	41.77	1	41.75	42.10	4	6,594	0.06%
2021/05/17	1.1	39.80	6	39.90	38.95	-4.9	6,581	-0.08%
2021/05/14	9.1	41.15	4	40.50	40.55	5.1	6,524	0.08%
2021/05/13	7	40.63	4	39.96	40.30	3	6,499	0.05%
2021/05/12	8	40.70	3	40.17	40.50	5	6,468	0.08%
2021/05/11	8.1	43.90	28	43.97	43.15	-20	6,383	-0.31%
2021/05/10	5	46.01	14	45.56	45.50	-9	6,327	-0.14%
2021/05/07	0	0.00	5	45.77	46.25	-5	6,321	-0.08%
2021/05/06	3	45.07	3	45.12	45.00	0	6,318	0.00%
2021/05/05	7	45.76	10	45.77	45.25	-3	6,321	-0.05%
2021/05/04	6	45.48	3	45.85	45.65	3	6,305	0.05%
2021/05/03	5	48.37	3	48.93	47.90	2	6,201	0.03%
2021/04/29	17	50.39	6	50.17	49.70	11	6,115	0.18%
2021/04/28	11	50.75	5	50.98	51.10	6	6,010	0.10%
2021/04/27	38	49.81	7	49.86	49.70	31	6,008	0.52%
2021/04/26	1	50.30	42	50.19	50.20	-41	6,016	-0.68%
2021/04/23	1	49.65	3	49.85	49.95	-2	6,022	-0.03%
2021/04/22	11	49.93	19	51.13	49.45	-8	6,073	-0.13%
2021/04/21	31	51.92	0	0.00	51.60	31	6,049	0.51%
2021/04/20	4	51.15	2	50.95	51.40	2	5,941	0.03%
2021/04/19	3	50.27	4	50.45	50.40	-1	5,948	-0.02%
2021/04/16	3	49.72	0	0.00	50.00	3	5,981	0.05%
2021/04/15	2	49.78	1	49.80	49.70	1	5,993	0.02%
2021/04/14	2	49.30	31.1	49.59	49.30	-29.1	6,013	-0.48%
2021/04/13	8	51.30	47	51.60	50.40	-39	5,978	-0.65%
2021/04/12	7	51.97	37	52.69	51.90	-30	5,958	-0.50%
2021/04/09	39.1	53.10	17	52.96	53.10	22.1	5,898	0.37%
2021/04/08	38	51.58	14.1	51.45	51.90	23.9	5,649	0.42%
2021/04/07	4	50.00	9	49.41	50.20	-5	5,523	-0.09%
2021/04/06	1	49.40	6.1	49.34	49.35	-5.1	5,523	-0.09%
2021/04/01	4	49.26	3	49.32	49.25	1	5,532	0.02%
2021/03/31	4	49.54	9	49.49	49.35	-5	5,526	-0.09%
2021/03/30	25	49.20	2	49.20	49.25	23	5,499	0.42%
2021/03/29	12.1	49.26	8	49.13	49.25	4.1	5,489	0.07%
2021/03/26	10	49.26	6	49.28	49.35	4	5,473	0.07%
2021/03/25	55	49.04	55	49.17	48.75	0	5,488	0.00%
2021/03/24	48.2	51.07	68	50.65	50.10	-19.8	5,418	-0.37%
2021/03/23	12	49.77	36	49.62	50.10	-24	5,105	-0.47%
2021/03/22	5	48.62	18	48.78	48.80	-13	4,990	-0.26%
2021/03/19	14	48.09	3	48.20	48.20	11	5,002	0.22%
2021/03/18	1	48.65	9	48.55	48.45	-8	5,019	-0.16%
2021/03/17	3.1	48.04	24.1	48.34	48.10	-21	5,086	-0.41%
2021/03/16	3.1	47.58	1	47.90	47.45	2.1	5,151	0.04%
2021/03/15	7	47.78	15	47.68	47.90	-8	5,377	-0.15%
2021/03/12	14.1	47.11	2.1	47.21	47.10	12	5,348	0.22%
2021/03/11	17	46.63	5	46.60	46.75	12	5,456	0.22%
2021/03/10	24	46.97	21	46.81	46.45	3	5,480	0.05%
2021/03/09	1	45.85	7	45.98	46.20	-6	5,507	-0.11%
2021/03/08	4	46.30	2	46.15	46.05	2	5,647	0.04%
2021/03/05	9	46.27	1	46.10	46.10	8	5,728	0.14%
2021/03/04	2.1	46.32	17	46.46	46.60	-14.9	5,879	-0.25%
2021/03/03	7	46.08	20	46.06	46.30	-13	5,918	-0.22%
2021/03/02	38	46.58	9.5	46.83	46.10	28.6	5,904	0.48%
2021/02/26	58.3	45.94	24.6	46.12	46.20	33.7	5,786	0.58%
2021/02/25	3	45.13	48	45.08	45.55	-45	5,606	-0.80%
2021/02/24	1.1	45.23	28	45.48	45.35	-26.9	5,603	-0.48%
2021/02/23	22.3	45.58	9	45.19	45.30	13.3	5,524	0.24%
2021/02/22	22	44.71	1	45.30	44.80	21	5,452	0.39%
2021/02/19	7	43.99	9	44.11	44.20	-2	5,366	-0.04%
2021/02/18	17	43.59	19	43.52	43.80	-2	5,408	-0.04%
2021/02/17	9	43.08	1	43.20	43.10	8	5,543	0.14%
2021/02/05	0	0.00	2	42.10	42.15	-2	5,587	-0.04%
2021/02/03	2	42.30	0.1	42.35	42.40	1.9	5,774	0.03%
2021/02/02	0	0.00	15	42.25	42.10	-15	5,924	-0.25%
2021/02/01	0	0.00	40	40.75	41.55	-40	6,010	-0.67%
2021/01/29	4	41.78	1	41.55	41.30	3	6,148	0.05%
2021/01/28	2	41.80	4	42.08	42.00	-2	6,151	-0.03%
2021/01/27	11	42.54	2.3	42.69	42.50	8.7	6,236	0.14%
2021/01/26	1.2	41.96	0	0.00	41.80	1.2	6,609	0.02%
2021/01/25	0.1	42.30	1	41.70	42.30	-0.9	6,623	-0.01%
2021/01/22	13	41.49	1	41.85	41.80	12	6,615	0.18%
2021/01/21	2	41.63	2	42.20	41.25	0	6,639	0.00%
2021/01/20	19	42.04	6	42.06	41.65	13	6,698	0.19%
2021/01/19	13	43.37	5.3	43.54	43.45	7.7	6,623	0.12%
2021/01/18	0	0.00	5.2	42.47	42.85	-5.2	6,626	-0.08%
2021/01/15	4.1	43.95	3	43.88	43.30	1.1	6,674	0.02%
2021/01/14	1	44.35	7.1	44.44	44.50	-6.1	6,626	-0.09%
2021/01/13	0	0.00	2	43.75	43.70	-2	6,588	-0.03%
2021/01/12	38	43.92	2	43.55	43.20	36	6,569	0.55%
2021/01/11	12	44.08	12.2	44.34	44.30	-0.2	6,566	0.00%
2021/01/08	3	44.07	6	44.26	43.80	-3	6,544	-0.05%
2021/01/07	5	43.85	0	0.00	43.80	5	6,606	0.08%
2021/01/06	2.1	43.60	6	44.09	43.40	-4	6,616	-0.06%
2021/01/05	2	43.90	0.1	44.10	44.15	1.9	6,611	0.03%
2021/01/04	12	43.72	1	43.60	43.60	11	6,585	0.17%
2020/12/31	5	43.35	0	0.00	43.35	5	6,580	0.08%
2020/12/30	0	0.00	1	43.35	43.30	-1	6,580	-0.02%
2020/12/29	4	43.54	1	43.20	43.05	3	6,593	0.05%
2020/12/28	2	43.45	14	43.61	43.60	-12	6,551	-0.18%
2020/12/25	3	43.33	3	43.65	43.50	0	6,524	0.00%
2020/12/24	5	43.40	2	43.75	43.45	3	6,514	0.05%
2020/12/23	4	42.99	0	0.00	43.00	4	6,524	0.06%
2020/12/22	1	43.65	1.2	43.15	42.90	-0.2	6,618	0.00%
2020/12/21	5	43.45	4.1	43.61	43.70	0.9	6,677	0.01%
2020/12/18	13	44.12	2	44.03	44.10	11	6,650	0.17%
2020/12/17	1	45.10	11	44.91	44.70	-10	6,631	-0.15%
2020/12/16	3	44.63	6.2	44.67	44.80	-3.2	6,606	-0.05%
2020/12/15	11	44.15	3	44.27	43.85	8	6,726	0.12%
2020/12/14	3	45.20	4	45.33	45.35	-1	6,671	-0.01%
2020/12/11	6.1	44.76	1	44.85	45.00	5.1	6,626	0.08%
2020/12/10	21.2	45.90	8	45.91	45.85	13.2	6,549	0.20%
2020/12/09	8	46.51	71.1	46.35	46.55	-63.1	6,431	-0.98%
2020/12/08	24	45.05	6	44.98	44.80	18	6,235	0.29%
2020/12/07	58	45.68	7	45.78	45.25	51	6,283	0.81%
2020/12/04	4	45.15	16	45.00	45.20	-12	6,218	-0.19%
2020/12/03	8	45.24	19.2	45.06	45.05	-11.2	6,188	-0.18%
2020/12/02	18	45.86	6.1	45.64	45.55	11.9	6,174	0.19%
2020/12/01	6	45.33	14	45.25	45.60	-8	6,077	-0.13%
2020/11/30	6	45.32	24	45.25	44.85	-18	6,089	-0.30%
2020/11/27	24	44.66	8	44.56	44.55	16	6,023	0.27%
2020/11/26	7	44.13	1	44.15	44.20	6	6,021	0.10%
2020/11/25	11	44.20	6.3	44.50	43.70	4.8	6,044	0.08%
2020/11/24	10	44.68	18	44.69	44.45	-8	6,024	-0.13%
2020/11/23	18	44.25	30	44.21	44.35	-12	5,947	-0.20%
2020/11/20	12.1	43.85	7	44.13	44.15	5.1	5,967	0.09%
2020/11/19	6.5	43.98	39	44.19	43.85	-32.5	6,026	-0.54%
2020/11/18	5	43.66	9.2	43.70	43.50	-4.2	6,266	-0.07%
2020/11/17	3	43.48	19	43.66	43.40	-16	6,470	-0.25%
2020/11/16	8	43.87	33	44.12	43.85	-25	6,809	-0.37%
2020/11/13	5.1	43.16	26	43.10	43.20	-21	7,000	-0.30%
2020/11/12	10	42.95	23	43.01	42.70	-13	7,850	-0.17%
2020/11/11	15	42.53	31	42.85	42.95	-16	8,502	-0.19%
2020/11/10	9	42.28	6	42.67	42.40	3	8,790	0.03%
2020/11/09	70	42.28	26	42.13	42.15	44	8,928	0.49%
2020/11/06	18	41.88	29.2	41.76	41.75	-11.2	8,994	-0.12%
2020/11/05	1	40.90	12	40.88	40.90	-11	8,920	-0.12%
2020/11/04	3	40.72	2	40.83	41.00	1	8,951	0.01%
2020/11/03	34	41.64	36	41.80	41.10	-2	8,923	-0.02%
2020/11/02	5	39.23	3	39.25	39.60	2	8,564	0.02%
2020/10/30	1.1	39.22	0	0.00	39.15	1.1	8,664	0.01%
2020/10/29	4.1	39.07	10	39.00	39.70	-6	8,671	-0.07%
2020/10/28	23.1	40.01	2	39.90	39.80	21.1	8,670	0.24%
2020/10/27	4	41.16	0	0.00	41.20	4	8,599	0.05%
2020/10/26	2	41.50	6	41.63	41.60	-4	8,638	-0.05%
2020/10/23	9	41.13	0	0.00	41.05	9	8,658	0.10%
2020/10/22	1	41.65	7	42.07	41.45	-6	8,666	-0.07%
2020/10/21	2	41.60	5	41.60	41.85	-3	8,717	-0.03%
2020/10/20	20	41.21	4.2	41.13	41.25	15.8	8,842	0.18%
2020/10/19	7	41.65	5	41.80	41.35	2	9,033	0.02%
2020/10/16	24	41.04	50	40.60	40.65	-26	9,143	-0.28%
2020/10/15	10	41.49	6	41.84	41.50	4	9,288	0.04%
2020/10/14	1	40.30	0	0.00	40.65	1	9,290	0.01%
2020/10/13	2	40.15	0	0.00	40.25	2	9,699	0.02%
2020/10/12	5	40.68	6	41.06	40.85	-1	9,806	-0.01%
2020/10/08	1	40.90	0	0.00	40.95	1	9,977	0.01%
2020/10/07	0	0.00	12	40.51	40.50	-12	10,162	-0.12%
2020/10/06	2	40.00	5	40.18	40.20	-3	10,697	-0.03%
2020/10/05	13	39.65	0	0.00	39.65	13	10,871	0.12%
2020/09/30	1	39.00	9	38.93	39.20	-8	11,182	-0.07%
2020/09/29	23	39.07	0	0.00	38.95	23	11,398	0.20%
2020/09/28	0	0.00	1	39.10	39.05	-1	11,633	-0.01%
2020/09/25	28	38.51	1	38.10	38.05	27	12,069	0.22%
2020/09/24	12	40.19	2	39.80	39.75	10	12,326	0.08%
2020/09/23	2	41.40	20	41.48	41.50	-18	12,635	-0.14%
2020/09/22	3	41.67	1	42.00	41.65	2	12,801	0.02%
2020/09/21	2	42.80	14	43.51	42.75	-12	12,838	-0.09%
2020/09/18	45	43.56	16	43.55	43.60	29	12,859	0.23%
2020/09/17	2	42.43	7	42.59	42.55	-5	12,775	-0.04%
2020/09/16	1	42.20	8	42.05	42.05	-7	12,830	-0.05%
2020/09/15	3	41.90	4	41.98	41.85	-1	12,858	-0.01%
2020/09/14	5	41.72	8	41.74	41.85	-3	12,907	-0.02%
2020/09/11	8	41.81	11	41.50	41.30	-3	12,902	-0.02%
2020/09/10	8	42.61	9	43.21	42.25	-1	12,834	-0.01%
2020/09/09	6	42.08	6	42.00	42.20	0	12,751	0.00%
2020/09/08	14	43.35	6	43.15	43.05	8	12,663	0.06%
2020/09/07	4	43.89	7	43.76	43.50	-3	12,664	-0.02%
2020/09/04	19	44.11	14	44.32	44.45	5	12,725	0.04%
2020/09/03	32	45.34	27.1	45.09	45.15	4.9	12,660	0.04%
2020/09/02	8	44.60	17	44.73	44.60	-9	12,555	-0.07%
2020/09/01	11	43.48	14	43.55	44.20	-3	12,478	-0.02%
2020/08/31	4	43.88	2	43.70	43.55	2	12,403	0.02%
2020/08/28	8	43.25	5	42.92	43.50	3	12,488	0.02%
2020/08/27	6	43.43	27	43.14	43.20	-21	12,500	-0.17%
2020/08/26	21	44.31	6	44.55	44.10	15	12,464	0.12%
2020/08/25	10	44.57	16	45.08	44.75	-6	12,496	-0.05%
2020/08/24	58	44.83	19	45.41	44.60	39	12,612	0.31%
2020/08/21	32	43.84	101	44.02	43.95	-69	12,397	-0.56%	大賣/
2020/08/20	49	43.84	39	43.76	43.35	10	12,262	0.08%
2020/08/19	35.1	48.63	71	48.74	48.15	-36	11,877	-0.30%
2020/08/18	157.1	49.60	101	49.46	48.15	56.1	11,533	0.49%	大買/大賣/
2020/08/17	46	48.04	59.3	48.86	49.65	-13.3	10,644	-0.12%
2020/08/14	7	44.54	54	43.60	45.15	-47	9,929	-0.47%
2020/08/13	34	42.86	39	42.69	42.35	-5	9,575	-0.05%
2020/08/12	10	42.92	5	44.04	44.15	5	9,310	0.05%
2020/08/11	19.1	42.96	0	0.00	42.55	19.1	9,225	0.21%
2020/08/10	0	0.00	5	44.01	43.95	-5	9,200	-0.05%
2020/08/07	25	43.83	3.2	43.64	43.85	21.8	9,266	0.24%
2020/08/06	7	42.96	9	43.50	42.75	-2	9,272	-0.02%
2020/08/05	37	43.31	18	43.87	43.30	19	9,427	0.20%
2020/08/04	0	0.00	1	42.00	42.00	-1	9,637	-0.01%
2020/08/03	1	42.00	2	42.50	41.80	-1	9,662	-0.01%
2020/07/30	4	41.00	0	0.00	41.25	4	9,670	0.04%
2020/07/29	2	40.73	0.1	41.15	41.15	1.9	9,659	0.02%
2020/07/28	3	40.30	4	41.09	40.15	-1	9,660	-0.01%
2020/07/27	10	41.96	33.2	41.92	41.55	-23.2	9,672	-0.24%
2020/07/24	38.2	42.98	10	44.31	42.80	28.2	9,622	0.29%
2020/07/23	53	44.86	24	44.96	45.00	29	9,561	0.30%
2020/07/22	30	45.06	8	45.26	45.40	22	9,399	0.23%
2020/07/21	11.3	45.41	11	45.80	45.25	0.3	9,255	0.00%
2020/07/20	10.1	45.61	7	45.32	45.30	3.1	9,126	0.03%
2020/07/17	66.1	46.48	60	45.91	45.25	6.1	9,072	0.07%
2020/07/16	39.1	45.52	11	45.73	45.75	28.1	8,704	0.32%
2020/07/15	17.2	45.29	31	45.51	45.00	-13.9	8,611	-0.16%
2020/07/14	22.4	45.06	37	44.90	45.10	-14.7	8,533	-0.17%
2020/07/13	123	45.86	131	46.23	46.35	-8	8,375	-0.10%	大買/大賣/
2020/07/10	13	43.38	78	43.85	43.00	-65	7,946	-0.82%
2020/07/09	58	45.47	40	45.14	44.50	18	7,828	0.23%
2020/07/08	46	45.08	17	45.00	45.45	29	7,619	0.38%
2020/07/07	33	44.23	25.6	44.29	44.10	7.4	7,491	0.10%
2020/07/06	29	44.97	21	44.50	45.00	8	7,417	0.11%
2020/07/03	77	42.52	58	42.64	43.00	19	7,059	0.27%
2020/07/02	25	41.85	58	41.47	41.90	-33	6,805	-0.48%
2020/07/01	11	39.70	24	39.91	39.80	-13	6,455	-0.20%
2020/06/30	6	38.99	2	39.05	38.80	4	6,322	0.06%
2020/06/29	1	38.30	1	38.20	38.05	0	6,286	0.00%
2020/06/24	1	38.85	9	39.01	39.15	-8	6,262	-0.13%
2020/06/23	5	38.94	8	38.94	38.80	-3	6,272	-0.05%
2020/06/22	4	38.59	3	38.52	38.45	1	6,299	0.02%
2020/06/19	4	39.03	3	38.47	39.10	1	6,389	0.02%
2020/06/18	6	38.02	10	38.05	38.05	-4	6,387	-0.06%
2020/06/17	1	37.80	0	0.00	37.85	1	6,431	0.02%
2020/06/16	0	0.00	2	37.58	37.70	-2	6,584	-0.03%
2020/06/15	4	37.45	0	0.00	36.95	4	6,711	0.06%
2020/06/12	17	37.61	12	37.59	37.75	5	6,765	0.07%
2020/06/11	3	38.85	14	39.46	38.45	-11	6,803	-0.16%
2020/06/10	6	38.79	5	38.93	38.75	1	6,737	0.01%
2020/06/09	3	39.23	15	38.96	38.70	-12	6,889	-0.17%
2020/06/08	2	38.98	12	38.99	38.90	-10	6,944	-0.14%
2020/06/05	12.9	39.03	2.2	39.03	39.05	10.6	6,952	0.15%
2020/06/04	40	39.47	136	39.28	39.30	-96	7,013	-1.37%	大賣/
2020/06/03	6	38.82	7	38.99	39.00	-1	6,890	-0.01%
2020/06/02	145	39.11	29	38.78	38.55	116	6,857	1.69%	大買/鉅額交易
2020/06/01	20	38.68	31	38.76	38.95	-11	6,885	-0.16%
2020/05/29	40	38.12	28	38.21	38.75	12	7,206	0.17%
2020/05/28	6	37.44	10	37.56	37.50	-4	7,077	-0.06%
2020/05/27	30	36.93	19	36.82	37.40	11	7,029	0.16%
2020/05/26	10	36.87	3	36.78	36.70	7	6,982	0.10%
2020/05/22	8	36.59	7	36.49	36.35	1	6,976	0.01%
2020/05/21	3	36.97	0	0.00	37.20	3	6,966	0.04%
2020/05/20	11	36.76	0	0.00	36.60	11	6,948	0.16%
2020/05/19	0	0.00	7	36.92	36.85	-7	6,921	-0.10%
2020/05/18	33	36.59	1	36.75	36.45	32	6,887	0.46%
2020/05/15	11	37.73	5	37.66	37.60	6	6,813	0.09%
2020/05/14	21	38.53	27	37.97	37.65	-6	6,773	-0.09%
2020/05/13	12	39.24	9	39.12	39.05	3	6,663	0.05%
2020/05/12	49	40.36	33	39.64	39.70	16	6,607	0.24%
2020/05/11	27	40.41	58	40.67	41.10	-31	6,463	-0.48%
2020/05/08	25	39.11	15	38.75	38.80	10	6,140	0.16%
2020/05/07	16	38.71	25	38.98	38.85	-9	6,126	-0.15%
2020/05/06	16	38.63	25	38.63	38.35	-9	6,115	-0.15%
2020/05/05	5	39.33	1	39.45	38.80	4	6,120	0.07%
2020/05/04	4	39.14	0	0.00	39.00	4	6,133	0.07%
2020/04/30	6	39.25	7	39.57	40.00	-1	6,145	-0.02%
2020/04/29	18	39.02	6	38.95	38.90	12	6,134	0.20%
2020/04/28	4	39.74	19	39.50	38.65	-15	6,167	-0.24%
2020/04/27	4	39.28	7	39.46	39.35	-3	6,181	-0.05%
2020/04/24	7	39.25	1	39.35	39.05	6	6,160	0.10%
2020/04/23	11	39.33	1	39.35	39.20	10	6,150	0.16%
2020/04/22	4	38.93	6	38.39	39.35	-2	6,099	-0.03%
2020/04/21	2	38.10	7	38.23	38.15	-5	6,082	-0.08%
2020/04/20	2	39.98	2	40.03	39.60	0	6,081	0.00%
2020/04/17	3	40.13	9	39.58	39.45	-6	6,056	-0.10%
2020/04/16	2	39.95	5	39.86	40.00	-3	5,942	-0.05%
2020/04/15	5	40.20	2	40.15	39.90	3	5,908	0.05%
2020/04/14	15	39.77	26	39.91	39.80	-11	5,819	-0.19%
2020/04/13	14	39.88	3	39.53	39.60	11	5,773	0.19%
2020/04/10	11	39.06	18	39.06	39.00	-7	5,704	-0.12%
2020/04/09	59	39.13	90	38.78	38.60	-31	5,704	-0.54%
2020/04/08	35	37.35	24	37.31	37.60	11	5,578	0.20%
2020/04/07	12	36.31	24	36.12	36.60	-12	5,546	-0.22%
2020/04/06	12	34.15	8	34.24	34.50	4	5,576	0.07%
2020/04/01	14	33.38	24	33.48	33.70	-10	5,534	-0.18%
2020/03/31	9	33.37	8	33.88	33.10	1	5,529	0.02%
2020/03/30	12	32.43	30	33.07	33.20	-18	5,552	-0.32%
2020/03/27	54	33.05	46	33.19	32.50	8	5,567	0.14%
2020/03/26	37	31.48	55	32.36	32.90	-18	5,468	-0.33%
2020/03/25	14	31.37	13	31.75	31.60	1	5,359	0.02%
2020/03/24	8	28.17	2	28.10	29.00	6	5,227	0.11%
2020/03/23	21	26.60	12	26.77	26.40	9	5,163	0.17%
2020/03/20	15	29.80	19	29.38	28.00	-4	5,115	-0.08%
2020/03/19	25.2	28.95	28	28.86	27.45	-2.8	4,974	-0.06%
2020/03/18	6	30.93	11	31.00	30.40	-5	4,854	-0.10%
2020/03/17	11	31.27	23	30.21	30.50	-12	4,809	-0.25%
2020/03/16	34	32.13	4	33.40	31.55	30	4,763	0.63%
2020/03/13	51	32.52	9	32.26	33.15	42	4,720	0.89%
2020/03/12	18	35.84	11	37.11	35.40	7	4,616	0.15%
2020/03/11	13	38.39	0	0.00	38.30	13	4,541	0.29%
2020/03/10	11	38.92	3	38.38	39.50	8	4,507	0.18%
2020/03/09	12	39.69	14	40.25	39.10	-2	4,432	-0.05%
2020/03/06	45	41.31	4	41.60	41.05	41	4,384	0.94%
2020/03/05	3	41.55	8	41.73	41.70	-5	4,371	-0.11%
2020/03/04	33	41.81	51	41.96	41.50	-18	4,306	-0.42%
2020/03/03	13	39.35	15	40.30	40.40	-2	3,901	-0.05%
2020/03/02	8	36.51	9	36.56	36.75	-1	3,833	-0.03%
2020/02/27	23	36.16	13	36.50	36.00	10	3,885	0.26%
2020/02/26	1	37.65	6	37.88	37.60	-5	3,880	-0.13%
2020/02/25	3	37.90	1	38.50	38.40	2	3,905	0.05%
2020/02/24	3	38.38	0	0.00	38.25	3	3,975	0.08%
2020/02/21	9	38.55	5	38.58	38.55	4	4,107	0.10%
2020/02/20	5	39.15	1	38.90	38.85	4	4,155	0.10%
2020/02/19	3	39.10	3	39.05	39.00	0	4,223	0.00%
2020/02/18	0	0.00	3	38.93	38.95	-3	4,387	-0.07%
2020/02/17	0	0.00	2	39.35	39.20	-2	4,805	-0.04%
2020/02/13	11	39.76	7	39.31	39.25	4	5,192	0.08%
2020/02/12	7	39.29	2	39.55	39.65	5	5,443	0.09%
2020/02/11	1	38.85	1	39.00	38.70	0	5,693	0.00%
2020/02/10	1	38.10	1	37.40	38.00	0	5,705	0.00%
2020/02/07	6	38.63	3	38.45	38.30	3	5,756	0.05%
2020/02/06	6	39.04	0	0.00	39.10	6	5,791	0.10%
2020/02/05	4	37.81	0	0.00	37.95	4	5,844	0.07%
2020/02/04	5	37.58	6	37.78	37.90	-1	5,862	-0.02%
2020/02/03	3	35.25	9	35.92	36.15	-6	5,972	-0.10%
2020/01/31	4	37.15	2	38.10	37.65	2	6,089	0.03%
2020/01/30	13.1	39.23	9	39.32	38.70	4.1	6,083	0.07%
2020/01/20	2	43.15	6	43.08	43.00	-4	6,059	-0.07%
2020/01/17	16	43.13	0	0.00	42.90	16	6,147	0.26%
2020/01/16	0	0.00	2	43.18	43.00	-2	6,220	-0.03%
2020/01/15	3	42.92	6	43.02	43.05	-3	6,650	-0.05%
2020/01/14	10	43.39	17	43.42	43.30	-7	6,726	-0.10%
2020/01/13	4	42.49	2	42.73	42.65	2	6,791	0.03%
2020/01/10	6	41.68	0	0.00	41.55	6	6,861	0.09%
2020/01/09	6	42.04	0	0.00	41.70	6	7,085	0.08%
2020/01/08	2	42.05	4	41.85	41.65	-2	7,213	-0.03%
2020/01/07	6	42.35	0	0.00	41.80	6	7,462	0.08%
2020/01/06	4	42.58	0	0.00	42.30	4	7,520	0.05%
2020/01/03	16	43.58	33	44.42	43.25	-17	7,540	-0.23%
2020/01/02	12	43.94	31	43.93	43.95	-19	7,537	-0.25%
2019/12/31	28	43.88	13	43.67	43.90	15	7,530	0.20%
2019/12/30	9	43.54	30	43.76	43.80	-21	7,526	-0.28%
2019/12/26	12	42.76	1	42.85	42.45	11	7,499	0.15%
2019/12/25	8	43.35	14	43.41	43.40	-6	7,535	-0.08%
2019/12/24	6	42.51	1	43.00	43.00	5	7,682	0.07%
2019/12/23	1	42.40	1	42.45	42.20	0	7,993	0.00%
2019/12/20	3	42.48	1	42.50	42.50	2	8,363	0.02%
2019/12/19	5	42.08	0	0.00	42.15	5	8,822	0.06%
2019/12/18	9	42.36	1	42.05	42.05	8	9,315	0.09%
2019/12/17	9	42.46	1	42.50	42.50	8	9,478	0.08%
2019/12/16	2	41.95	3	42.08	42.30	-1	9,664	-0.01%
2019/12/13	5	41.85	0	0.00	41.85	5	9,674	0.05%
2019/12/12	16	42.46	8	42.32	42.20	8	9,738	0.08%
2019/12/11	1	42.00	0	0.00	42.45	1	9,729	0.01%
2019/12/10	4	41.81	17	41.82	41.90	-13	9,716	-0.13%
2019/12/09	8	42.51	3	42.22	42.05	5	9,701	0.05%
2019/12/06	9	42.89	4	42.80	42.80	5	9,679	0.05%
2019/12/05	4	42.28	8	42.61	42.75	-4	9,736	-0.04%
2019/12/04	3	41.98	0	0.00	42.10	3	9,785	0.03%
2019/12/03	8	42.41	5	42.30	42.55	3	9,881	0.03%
2019/12/02	17	41.95	7	42.21	42.10	10	9,907	0.10%
2019/11/29	26	43.27	0	0.00	43.10	26	9,912	0.26%
2019/11/28	18	43.88	10	43.74	43.60	8	9,973	0.08%
2019/11/27	5	43.97	17	43.99	44.00	-12	10,066	-0.12%
2019/11/26	18	43.98	28	44.15	43.80	-10	10,142	-0.10%
2019/11/25	4	43.34	11	43.61	43.70	-7	10,121	-0.07%
2019/11/22	38	43.17	8	42.88	42.85	30	10,146	0.30%
2019/11/21	18	42.88	8	43.19	43.30	10	10,169	0.10%
2019/11/20	77	43.95	8	44.78	43.60	69	10,174	0.68%
2019/11/19	13	45.14	23	45.40	45.00	-10	10,175	-0.10%
2019/11/18	5	45.80	11	45.57	45.45	-6	10,285	-0.06%
2019/11/15	24	45.25	54	45.54	45.15	-30	10,529	-0.28%
2019/11/14	68	45.52	29	45.49	44.60	39	10,787	0.36%
2019/11/13	18	45.66	10	45.21	45.00	8	10,608	0.08%
2019/11/12	15	45.63	15	46.08	46.15	0	10,685	0.00%
2019/11/11	27	45.16	29	45.52	46.20	-2	10,689	-0.02%
2019/11/08	54	45.71	79	45.59	45.80	-25	10,661	-0.23%
2019/11/07	4.1	43.75	4	43.75	43.80	0.1	10,518	0.00%
2019/11/06	3	44.20	14	44.69	43.90	-11	10,756	-0.10%
2019/11/05	43	44.78	1	44.90	44.80	42	10,814	0.39%
2019/11/04	16	44.91	16	44.63	44.55	0	10,889	0.00%
2019/11/01	10	44.76	12	45.04	45.10	-2	10,937	-0.02%
2019/10/31	33	45.08	10	45.12	44.65	23	11,096	0.21%
2019/10/30	11	44.42	19.2	44.93	45.80	-8.2	11,260	-0.07%
2019/10/29	13	44.36	10	44.44	43.90	3	11,419	0.03%
2019/10/28	2	43.28	2	44.20	44.45	0	11,889	0.00%
2019/10/25	27	44.03	23	43.99	44.00	4	12,331	0.03%
2019/10/24	19	44.47	17	44.41	44.50	2	12,331	0.02%
2019/10/23	66	45.86	77	45.32	44.25	-11	12,367	-0.09%
2019/10/22	21	44.57	16	44.79	44.65	5	12,109	0.04%
2019/10/21	21	44.41	30	44.47	44.15	-9	12,029	-0.07%
2019/10/18	13	44.38	23.3	44.19	44.25	-10.3	11,964	-0.09%
2019/10/17	26	43.78	31	43.96	43.95	-5	11,898	-0.04%
2019/10/16	13	42.97	14	43.01	43.05	-1	11,706	-0.01%
2019/10/15	40	42.56	50	42.86	43.00	-10	11,656	-0.09%
2019/10/14	11	40.69	15	40.93	41.05	-4	11,486	-0.03%
2019/10/09	17	39.53	51	39.78	40.00	-34	11,506	-0.30%
2019/10/08	14	39.90	6	40.23	39.40	8	11,470	0.07%
2019/10/07	14	40.94	13.1	40.57	40.50	0.9	11,391	0.01%
2019/10/04	20	40.62	11	40.69	40.30	9	11,366	0.08%
2019/10/03	21	40.93	13	41.03	40.95	8	11,301	0.07%
2019/10/02	6	41.12	7	41.01	41.50	-1	11,253	-0.01%
2019/10/01	14	41.17	17	40.97	40.80	-3	11,251	-0.03%
2019/09/27	34	41.31	9	41.26	40.75	25	11,202	0.22%
2019/09/26	36	43.44	7	43.58	42.90	29	11,061	0.26%
2019/09/25	38	43.49	46	43.48	44.40	-8	10,781	-0.07%
2019/09/24	67	43.99	82.1	42.82	42.30	-15.1	10,420	-0.14%
2019/09/23	21	42.98	39	42.29	43.00	-18	9,990	-0.18%
2019/09/20	23	40.64	21	40.53	40.50	2	9,512	0.02%
2019/09/19	9	40.60	29	40.74	40.90	-20	9,340	-0.21%
2019/09/18	7	39.31	2	39.80	39.30	5	9,139	0.05%
2019/09/17	6	39.59	9	39.48	39.65	-3	9,184	-0.03%
2019/09/16	10	39.00	0	0.00	38.95	10	9,198	0.11%
2019/09/12	0	0.00	4	38.94	38.80	-4	9,263	-0.04%
2019/09/11	0	0.00	1	38.54	38.30	-1	9,336	-0.01%
2019/09/10	2	38.30	1	38.45	38.45	1	9,456	0.01%
2019/09/09	2	39.05	0	38.80	38.80	2	9,595	0.02%
2019/09/06	3	40.13	6	40.37	39.85	-3	9,703	-0.03%
2019/09/05	1	40.10	4	40.35	40.20	-3	9,706	-0.03%
2019/09/04	2	39.65	4	39.50	39.45	-2	9,843	-0.02%
2019/09/03	7	39.51	3	40.30	39.25	4	9,840	0.04%
2019/09/02	0	0.00	5	39.88	40.00	-5	9,811	-0.05%
2019/08/30	6	39.61	14	39.90	39.30	-8	9,798	-0.08%
2019/08/29	11	39.38	8	39.48	39.30	3	9,735	0.03%
2019/08/28	11	38.41	4	38.40	38.40	7	9,662	0.07%
2019/08/27	4	39.55	1	39.50	39.05	3	9,707	0.03%
2019/08/26	22	39.08	127	39.02	38.85	-105	9,759	-1.08%	大賣/鉅額交易
2019/08/23	13	40.34	12	40.38	40.30	1	9,702	0.01%
2019/08/22	14.5	40.39	10	40.33	40.25	4.5	9,635	0.05%
2019/08/21	138.5	40.41	19	40.61	40.40	119.5	9,495	1.26%	大買/鉅額交易
2019/08/20	36	41.55	39.6	41.15	40.95	-3.6	9,382	-0.04%
2019/08/19	24	40.90	24	41.88	42.10	0	9,110	0.00%
2019/08/16	19	39.91	9	39.66	39.40	10	8,779	0.11%
2019/08/15	20	39.43	35	39.17	39.30	-15	8,662	-0.17%
2019/08/14	5	38.65	10	38.55	38.85	-5	8,454	-0.06%
2019/08/13	3.9	37.99	19	38.29	38.15	-15.1	8,299	-0.18%
2019/08/12	16	37.87	22	37.25	38.25	-6	8,147	-0.07%
2019/08/08	31	37.32	45	37.35	37.45	-14	8,101	-0.17%
2019/08/07	16	36.54	12	36.02	35.80	4	7,973	0.05%
2019/08/06	26	36.08	10	35.71	36.50	16	7,923	0.20%
2019/08/05	36	36.63	29	36.14	35.50	7	7,981	0.09%
2019/08/02	16	36.07	47	35.99	36.10	-31	8,069	-0.38%
2019/08/01	78	38.90	38	38.41	37.80	40	7,916	0.51%
2019/07/31	30	37.63	52	37.66	37.60	-22	7,619	-0.29%
2019/07/29	66	39.57	37	40.09	40.10	29	7,321	0.40%
2019/07/26	36	36.46	53	37.35	38.00	-17	6,850	-0.25%
2019/07/25	9	34.92	6	34.80	35.20	3	6,447	0.05%
2019/07/24	8	34.18	2	34.60	34.70	6	6,379	0.09%
2019/07/23	2	33.90	19	34.10	33.95	-17	6,406	-0.27%
2019/07/22	5	32.45	30.3	32.47	32.60	-25.3	6,385	-0.40%
2019/07/19	30	32.10	38.5	32.48	32.65	-8.5	6,510	-0.13%
2019/07/18	18	31.98	18	32.06	31.75	0	6,642	0.00%
2019/07/17	2	31.90	3	31.95	31.90	-1	6,756	-0.01%
2019/07/16	25	31.46	0	0.00	31.60	25	7,109	0.35%
2019/07/15	31	32.45	13	32.43	32.65	18	7,539	0.24%
2019/07/12	8	32.38	5	32.31	32.75	3	7,870	0.04%
2019/07/11	3	31.88	0	0.00	31.80	3	8,403	0.04%
2019/07/09	2	31.80	2	31.80	31.70	0	8,744	0.00%
2019/07/08	3	32.03	0	0.00	31.90	3	8,879	0.03%
2019/07/05	10	32.25	5	32.45	32.15	5	8,917	0.06%
2019/07/04	2	32.45	2	32.10	32.10	0	8,912	0.00%
2019/07/03	1	31.70	0	0.00	31.70	1	8,946	0.01%
2019/07/02	21	32.20	24	32.36	31.90	-3	8,987	-0.03%
2019/07/01	0	0.00	6	31.88	31.80	-6	8,977	-0.07%
2019/06/27	0	0.00	18	31.41	31.40	-18	9,042	-0.20%
2019/06/26	0	0.00	15	30.88	30.95	-15	9,017	-0.17%
2019/06/25	3	31.20	0	0.00	30.75	3	9,017	0.03%
2019/06/24	1	31.05	0	0.00	31.35	1	9,031	0.01%
2019/06/21	6	30.93	12	31.07	30.90	-6	9,083	-0.07%
2019/06/20	1	32.05	50	31.92	31.55	-49	9,042	-0.54%
2019/06/19	6	31.42	3	31.55	31.35	3	9,019	0.03%
2019/06/18	35.5	31.27	0	0.00	30.90	35.5	9,012	0.39%
2019/06/17	3	31.43	2	31.50	31.65	1	8,960	0.01%
2019/06/14	11	31.37	4.5	31.20	31.70	6.5	8,869	0.07%
2019/06/13	18.5	31.26	13	31.07	30.30	5.5	8,784	0.06%
2019/06/12	1	30.95	0	0.00	30.95	1	8,635	0.01%
2019/06/11	34	31.01	51	30.87	30.90	-17	8,568	-0.20%
2019/06/10	14	29.66	15	29.60	29.70	-1	8,327	-0.01%
2019/06/06	4	29.08	0	0.00	29.00	4	8,299	0.05%
2019/06/05	5	29.88	7	29.57	29.45	-2	8,346	-0.02%
2019/06/04	4	29.28	5	29.59	29.45	-1	8,333	-0.01%
2019/06/03	17	29.15	2	29.30	29.30	15	8,318	0.18%
2019/05/31	15	29.53	61	29.67	29.50	-46	8,284	-0.56%
2019/05/30	4	28.71	4	29.03	29.10	0	8,178	0.00%
2019/05/29	2	27.90	2	28.30	28.50	0	8,066	0.00%
2019/05/28	20	28.00	0	0.00	28.20	20	8,087	0.25%
2019/05/24	5	28.66	4	28.84	28.80	1	8,229	0.01%
2019/05/23	7	28.59	7	28.34	28.30	0	8,526	0.00%
2019/05/22	4	28.79	8	29.21	29.30	-4	8,768	-0.05%
2019/05/21	17	28.11	12	28.25	28.35	5	8,744	0.06%
2019/05/20	4	29.31	2	29.45	28.80	2	8,639	0.02%
2019/05/17	30	29.30	0	0.00	29.30	30	8,650	0.35%
2019/05/16	2	30.40	15	30.00	29.65	-13	8,642	-0.15%
2019/05/15	5	29.59	9	30.31	30.40	-4	8,664	-0.05%
2019/05/14	16	29.05	5	29.14	29.40	11	8,779	0.13%
2019/05/13	0	0.00	3	28.95	28.80	-3	8,781	-0.03%
2019/05/10	16	30.30	23	29.37	29.30	-7	8,700	-0.08%
2019/05/09	103	30.63	8	31.53	29.85	95	8,496	1.12%	大買/
2019/05/08	5	31.47	4	31.79	32.60	1	8,255	0.01%
2019/05/07	2	31.90	0	0.00	31.90	2	8,191	0.02%
2019/05/03	6	32.03	2	32.20	32.20	4	8,101	0.05%
2019/05/02	6	31.88	11	31.84	31.65	-5	8,021	-0.06%
2019/04/30	1	32.65	3	32.40	32.70	-2	7,886	-0.03%
2019/04/29	14	32.95	20	32.32	32.50	-6	7,864	-0.08%
2019/04/26	17	32.19	16	32.08	31.95	1	7,719	0.01%
2019/04/25	6	32.60	4	32.91	33.00	2	7,569	0.03%
2019/04/24	39	34.21	28	34.38	33.40	11	7,424	0.15%
2019/04/23	14	34.01	30	33.71	34.05	-16	7,217	-0.22%
2019/04/22	53	34.16	39	34.39	34.90	14	7,052	0.20%
2019/04/19	21	32.51	38	33.07	33.90	-17	6,699	-0.25%
2019/04/18	84	31.82	141	31.24	31.05	-57	6,335	-0.90%	大賣/
2019/04/17	78	30.14	29	31.03	30.90	49	5,978	0.82%
2019/04/16	11	29.15	28	28.96	29.10	-17	5,326	-0.32%
2019/04/15	79	28.75	65	28.93	29.05	14	5,228	0.27%
2019/04/12	25	28.34	24	28.31	28.55	1	4,942	0.02%
2019/04/11	1	28.10	0	0.00	27.40	1	4,789	0.02%
2019/04/10	17	27.86	0	0.00	27.75	17	4,728	0.36%
2019/04/09	10	28.25	14	28.14	28.15	-4	4,694	-0.09%
2019/04/08	60	28.04	28	27.85	27.60	32	4,598	0.70%
2019/04/03	1	27.40	7	27.58	27.55	-6	4,525	-0.13%
2019/04/02	8	27.20	3	27.37	27.30	5	4,451	0.11%
2019/04/01	1	26.75	13	26.60	26.85	-12	4,335	-0.28%
2019/03/29	2	26.20	13	26.25	26.20	-11	4,264	-0.26%
2019/03/27	2	26.50	0	0.00	26.40	2	4,278	0.05%
2019/03/26	1	27.10	14	26.95	26.70	-13	4,252	-0.31%
2019/03/22	2	27.85	2	27.75	27.85	0	4,192	0.00%
2019/03/21	1	27.15	18	27.39	27.60	-17	4,118	-0.41%
2019/03/20	1	26.70	0	0.00	26.80	1	4,111	0.02%
2019/03/19	0	0.00	2	26.78	26.70	-2	4,115	-0.05%
2019/03/18	8	26.76	14	27.26	27.15	-6	4,094	-0.15%
2019/03/15	1	26.50	0	0.00	26.35	1	4,022	0.02%
2019/03/13	1	26.20	0	0.00	26.35	1	4,123	0.02%
2019/03/12	2	26.30	0	0.00	26.15	2	4,166	0.05%
2019/03/11	5	26.00	1	26.20	26.05	4	4,319	0.09%
2019/03/07	0	0.00	35	26.61	26.25	-35	4,515	-0.78%
2019/03/06	0	0.00	2	26.95	26.85	-2	4,539	-0.04%
2019/03/05	0	26.85	0	0.00	26.80	0	4,631	0.00%
2019/03/04	1	26.95	1	27.10	27.20	0	4,629	0.00%
2019/02/27	10	27.00	0	0.00	26.95	10	4,627	0.22%
2019/02/26	19	27.76	3	27.83	27.55	16	4,598	0.35%
2019/02/25	2	28.03	2	28.15	28.00	0	4,602	0.00%
2019/02/22	121	28.40	101	28.56	27.90	20	4,499	0.44%	大買/大賣/
2019/02/21	12	27.08	12	27.31	28.10	0	4,163	0.00%
2019/02/20	0	0.00	4	26.23	26.10	-4	3,902	-0.10%
2019/02/18	4	26.25	1	26.40	26.20	3	3,985	0.08%
2019/02/15	1	25.70	0	0.00	25.70	1	3,985	0.03%
2019/02/14	11	26.05	16	26.27	26.10	-5	3,947	-0.13%
2019/02/13	10.5	25.65	34	26.03	26.15	-23.5	3,840	-0.61%
2019/02/12	8	24.78	5	24.94	25.20	3	3,643	0.08%
2019/02/11	1	23.90	0	0.00	23.80	1	3,607	0.03%
2019/01/30	0	0.00	5	24.00	23.90	-5	3,717	-0.13%
2019/01/29	2	23.93	0	0.00	23.90	2	3,777	0.05%
2019/01/28	0	0.00	5	24.15	24.10	-5	3,878	-0.13%
2019/01/25	0	0.00	5	24.10	24.15	-5	4,225	-0.12%
2019/01/21	0	0.00	1	24.00	23.90	-1	4,498	-0.02%
2019/01/16	0	0.00	1	24.20	24.00	-1	4,647	-0.02%
2019/01/15	4	23.95	0.2	24.00	23.90	3.8	4,683	0.08%
2019/01/11	15	23.75	5	23.75	23.85	10	4,732	0.21%
2019/01/10	23	24.31	11	24.43	24.30	12	4,712	0.25%
2019/01/09	15	23.45	6	23.23	23.70	9	4,626	0.19%
2019/01/02	5	22.75	5	23.10	22.70	0	4,774	0.00%
2018/12/28	5	23.00	10	22.95	22.85	-5	4,838	-0.10%
2018/12/26	0	0.00	1	22.75	22.60	-1	5,027	-0.02%
2018/12/24	1	23.40	0	0.00	23.35	1	5,036	0.02%
2018/12/20	2	23.25	0	0.00	23.05	2	5,091	0.04%
2018/12/17	3	24.42	13	24.58	24.50	-10	5,194	-0.19%
2018/12/14	1	24.00	0	0.00	24.30	1	5,181	0.02%
2018/12/13	2	24.30	2	24.45	24.30	0	5,184	0.00%
2018/12/12	0	0.00	1	24.35	24.60	-1	5,146	-0.02%
2018/12/11	1	24.15	0	0.00	23.95	1	5,149	0.02%
2018/12/10	0	0.00	1	24.00	24.10	-1	5,198	-0.02%
2018/12/07	2	24.50	0	0.00	24.75	2	5,196	0.04%
2018/12/06	3	25.70	9	24.46	24.05	-6	5,199	-0.12%
2018/12/04	11	26.21	10	25.93	25.85	1	5,252	0.02%
2018/12/03	15	25.92	9	25.68	25.65	6	5,211	0.12%
2018/11/30	3	24.57	100	24.38	24.65	-97	5,075	-1.91%
2018/11/29	12	24.22	3	23.95	23.85	9	4,932	0.18%
2018/11/28	14	23.82	3	24.03	23.85	11	4,935	0.22%
2018/11/21	1	24.00	0	0.00	24.05	1	5,764	0.02%
2018/11/20	4	23.75	4	23.73	23.70	0	5,998	0.00%
2018/11/19	7	23.63	2	23.65	23.70	5	6,020	0.08%
2018/11/16	2	23.80	6	23.98	23.40	-4	6,028	-0.07%
2018/11/14	5	23.48	14	23.40	23.50	-9	5,954	-0.15%
2018/11/13	0	0.00	3	22.53	23.20	-3	5,926	-0.05%
2018/11/12	1	22.85	0	0.00	22.85	1	6,002	0.02%
2018/11/09	1	23.00	13	23.02	23.20	-12	6,082	-0.20%
2018/11/08	15	23.39	13	23.53	23.00	2	6,121	0.03%
2018/11/07	27	22.96	7	22.99	23.45	20	6,081	0.33%
2018/11/06	0	0.00	3	22.63	22.20	-3	6,058	-0.05%
2018/11/05	1	22.95	10	22.85	23.30	-9	6,068	-0.15%
2018/11/02	13	23.65	7	23.73	23.40	6	6,019	0.10%
2018/11/01	3	21.40	3	21.90	22.45	0	5,798	0.00%
2018/10/31	0	0.00	1	20.85	21.10	-1	5,804	-0.02%
2018/10/29	23	20.11	0	0.00	20.70	23	5,917	0.39%
2018/10/25	1	19.65	2	19.03	19.05	-1	6,049	-0.02%
2018/10/24	1	20.45	23	20.79	20.50	-22	6,087	-0.36%
2018/10/23	2	20.68	0	0.00	20.45	2	6,132	0.03%
2018/10/22	0	0.00	2	21.45	21.40	-2	6,214	-0.03%
2018/10/18	1	21.80	1	21.80	21.50	0	6,626	0.00%
2018/10/17	2	21.90	3	21.92	21.50	-1	6,694	-0.01%
2018/10/16	2	21.15	0	0.00	21.20	2	6,683	0.03%
2018/10/15	1	20.85	0	0.00	20.85	1	6,739	0.01%
2018/10/12	1	20.75	10	20.67	21.20	-9	6,752	-0.13%
2018/10/11	25	20.61	0	0.00	20.60	25	6,849	0.36%
2018/10/09	1	22.95	0	0.00	22.85	1	6,952	0.01%
2018/10/08	15	22.68	19	22.63	22.50	-4	7,000	-0.06%
2018/10/05	33	24.06	5	24.30	23.15	28	7,080	0.40%
2018/10/03	10	25.75	0	0.00	25.70	10	7,088	0.14%
2018/10/02	20	26.08	0	0.00	25.90	20	7,117	0.28%
2018/10/01	1.2	26.19	0	0.00	26.10	1.2	7,204	0.02%
2018/09/28	18	26.04	8	26.03	26.15	10	7,440	0.13%
2018/09/27	9	26.15	13	26.53	26.15	-4	7,608	-0.05%
2018/09/26	3	26.45	0	0.00	26.45	3	7,871	0.04%
2018/09/25	8	26.64	3	26.55	26.55	5	8,826	0.06%
2018/09/21	0	0.00	1	26.40	26.90	-1	9,259	-0.01%
2018/09/20	3	25.70	4	25.35	25.35	-1	9,307	-0.01%
2018/09/19	0	0.00	1	26.00	25.65	-1	9,365	-0.01%
2018/09/18	3	26.05	0	0.00	25.70	3	9,513	0.03%
2018/09/17	16	26.62	0	0.00	26.55	16	9,530	0.17%
2018/09/12	0	0.00	2	25.65	25.70	-2	9,595	-0.02%
2018/09/11	1	25.90	3	26.20	26.25	-2	9,675	-0.02%
2018/09/10	0	0.00	5	25.50	25.25	-5	9,667	-0.05%
2018/09/07	13	27.85	2	28.40	26.70	11	9,577	0.11%
2018/09/06	4	28.60	4	28.83	28.80	0	9,571	0.00%
2018/09/05	3	29.25	1	29.30	28.90	2	9,621	0.02%
2018/09/04	2	29.55	2	29.55	29.60	0	9,694	0.00%
2018/09/03	17	28.94	21	29.28	28.80	-4	9,749	-0.04%
2018/08/31	8	29.80	13	29.71	29.95	-5	9,765	-0.05%
2018/08/30	8	29.45	8	29.50	29.50	0	10,169	0.00%
2018/08/29	3	29.58	10	29.63	29.70	-7	10,391	-0.07%
2018/08/28	72	29.46	70	29.41	28.55	2	10,290	0.02%
2018/08/27	6	27.93	247	28.27	29.20	-241	9,920	-2.43%	大賣/鉅額交易
2018/08/24	0	0.00	33	26.44	26.55	-33	9,832	-0.34%
2018/08/23	5	26.40	5	26.30	26.20	0	10,176	0.00%
2018/08/22	2	26.05	0	0.00	26.10	2	10,451	0.02%
2018/08/21	12	26.43	36	26.36	26.10	-24	10,782	-0.22%
2018/08/20	0	0.00	10	25.95	26.40	-10	11,334	-0.09%
2018/08/17	4	27.18	6	26.63	26.45	-2	11,913	-0.02%
2018/08/16	10	27.10	2	26.90	27.30	8	12,388	0.06%
2018/08/15	7	26.67	9	26.28	26.30	-2	12,761	-0.02%
2018/08/14	6	26.20	15	26.53	27.20	-9	12,882	-0.07%
2018/08/13	13	26.52	6	27.23	26.20	7	13,082	0.05%
2018/08/09	10	28.70	0	0.00	28.85	10	13,139	0.08%
2018/08/08	8	29.14	6	28.72	28.55	2	13,262	0.02%
2018/08/07	5	29.04	8	29.03	29.25	-3	13,330	-0.02%
2018/08/06	0	0.00	1	29.00	28.85	-1	13,475	-0.01%
2018/08/02	6	27.86	6	28.25	27.85	0	13,499	0.00%
2018/08/01	2	29.00	3	28.75	28.75	-1	13,583	-0.01%
2018/07/31	6	28.70	3	28.85	28.75	3	13,850	0.02%
2018/07/30	1	29.30	0	0.00	28.50	1	13,957	0.01%
2018/07/27	5	29.16	5	29.06	29.50	0	13,909	0.00%
2018/07/26	6	29.24	14	29.32	29.55	-8	13,809	-0.06%
2018/07/25	3	27.30	17	28.36	28.60	-14	13,605	-0.10%
2018/07/24	0	0.00	0.5	27.40	27.30	-0.5	13,400	0.00%
2018/07/23	10	25.50	0	0.00	26.70	10	13,305	0.08%
2018/07/20	315	25.88	23	25.14	25.45	292	13,244	2.20%	大買/鉅額交易
2018/07/19	9	26.37	12	26.22	26.25	-3	13,169	-0.02%
2018/07/18	16.5	26.95	2	27.20	26.30	14.5	13,140	0.11%
2018/07/17	3	27.78	6	28.34	28.35	-3	12,987	-0.02%
2018/07/16	7	28.55	2	27.95	27.95	5	12,827	0.04%
2018/07/13	2	29.10	2	29.08	28.70	0	12,747	0.00%
2018/07/12	1	28.85	6	28.75	29.70	-5	12,715	-0.04%
2018/07/11	6	28.99	5	28.55	28.55	1	12,623	0.01%
2018/07/09	12	29.08	13	28.85	28.75	-1	12,554	-0.01%
2018/07/06	35	29.03	21	28.95	28.95	14	12,464	0.11%
2018/07/05	18	31.72	22	30.41	29.80	-4	12,239	-0.03%
2018/07/04	16	32.08	11	32.17	32.00	5	12,022	0.04%
2018/07/03	80	34.01	108	33.99	31.40	-28	11,762	-0.24%	大賣/
2018/07/02	11	32.07	22	32.80	33.05	-11	10,803	-0.10%
2018/06/29	44	30.03	16.4	29.59	30.05	27.6	10,327	0.27%
2018/06/28	4	28.40	0	0.00	28.10	4	10,164	0.04%
2018/06/27	6	29.08	6	28.70	28.70	0	10,090	0.00%
2018/06/26	2	28.00	4	28.50	29.20	-2	9,925	-0.02%
2018/06/22	4.4	28.80	1	28.85	28.75	3.4	9,839	0.03%
2018/06/21	3	29.63	5	29.86	30.20	-2	9,781	-0.02%
2018/06/20	3	27.83	4	27.99	28.00	-1	9,678	-0.01%
2018/06/19	1	29.25	4	29.51	29.30	-3	9,551	-0.03%
2018/06/15	1	30.20	5	30.32	30.05	-4	9,513	-0.04%
2018/06/14	3	31.08	11	30.88	30.40	-8	9,442	-0.08%
2018/06/13	15	30.65	21	30.13	30.55	-6	9,329	-0.06%
2018/06/12	5	30.63	22	30.45	30.10	-17	9,261	-0.18%
2018/06/11	29	31.13	13	31.33	31.15	16	9,137	0.18%
2018/06/08	9	30.47	15	30.38	30.60	-6	9,001	-0.07%
2018/06/07	73.5	31.83	30	31.08	30.40	43.5	8,896	0.49%
2018/06/06	21	30.53	50	29.79	31.20	-29	8,362	-0.35%
2018/06/05	19	29.26	3	28.78	28.85	16	8,033	0.20%
2018/06/04	3	30.10	10	30.27	29.75	-7	7,931	-0.09%
2018/06/01	6	29.23	6	29.21	29.15	0	7,814	0.00%
2018/05/31	10	30.33	24	30.22	29.15	-14	7,709	-0.18%
2018/05/30	19	29.80	27	29.76	30.40	-8	7,314	-0.11%
2018/05/29	22	30.78	17	30.36	30.05	5	6,991	0.07%
2018/05/28	33	29.91	41	30.55	31.60	-8	6,615	-0.12%
2018/05/25	71	28.25	56	28.46	28.80	15	6,007	0.25%
2018/05/24	20	26.52	10.6	26.72	27.20	9.4	5,375	0.18%
2018/05/23	15	24.77	8	25.03	24.75	7	4,844	0.14%
2018/05/22	45	23.77	6	23.73	23.55	39	4,373	0.89%
2018/05/21	3	22.98	36	23.16	23.35	-33	4,181	-0.79%
2018/05/18	0	0.00	10	22.09	22.20	-10	3,919	-0.26%
2018/05/17	7	22.12	11	22.12	22.00	-4	3,885	-0.10%
2018/05/16	5	22.40	21.6	22.80	22.90	-16.6	3,734	-0.44%
2018/05/15	4	21.96	15	21.98	22.45	-11	3,591	-0.31%
2018/05/14	12	21.79	11	21.60	21.70	1	3,452	0.03%
2018/05/11	17	20.81	10	21.98	20.80	7	3,201	0.22%
2018/05/10	0	0.00	15	21.13	21.40	-15	3,004	-0.50%
2018/05/09	1	21.05	32	20.68	21.25	-31	2,931	-1.06%
2018/05/08	32	20.85	36	20.75	20.25	-4	2,728	-0.15%
2018/05/07	3	19.63	53	19.67	20.05	-50	2,354	-2.12%
2018/05/04	12	18.28	12	18.43	18.25	0	2,142	0.00%
2018/05/03	7	18.08	22	17.85	18.20	-15	2,095	-0.72%
2018/05/02	3	18.00	1	18.00	18.10	2	2,070	0.10%
2018/04/30	0	0.00	10	17.25	17.35	-10	2,039	-0.49%
2018/04/27	4	16.74	0	0.00	16.90	4	2,057	0.19%
2018/04/25	1	16.65	0	0.00	16.90	1	2,097	0.05%
2018/04/24	1	16.90	0	0.00	16.90	1	2,142	0.05%
2018/04/23	1	17.50	0	0.00	17.50	1	2,230	0.04%
2018/04/20	0	0.00	4	17.85	17.80	-4	2,226	-0.18%
2018/04/19	0	0.00	11	18.04	17.95	-11	2,248	-0.49%
2018/04/18	11	17.87	0	0.00	17.85	11	2,290	0.48%
2018/04/16	4	18.03	0	0.00	17.85	4	2,303	0.17%
2018/04/13	0	0.00	2	18.20	18.00	-2	2,320	-0.09%
2018/04/03	0	0.00	5	17.65	17.60	-5	2,881	-0.17%
2018/03/29	7	17.85	0	0.00	17.75	7	3,281	0.21%
2018/03/26	5	17.80	0	0.00	17.95	5	3,919	0.13%
2018/03/23	1	17.70	0	0.00	17.90	1	4,247	0.02%
2018/03/20	1	18.50	0	0.00	18.55	1	5,551	0.02%
2018/03/12	0	0.00	10	18.80	18.80	-10	6,081	-0.16%
2018/03/07	1	18.90	0	0.00	18.85	1	6,129	0.02%
2018/03/06	10	19.40	23	19.22	19.45	-13	6,169	-0.21%
2018/03/05	1	18.65	0	0.00	18.50	1	6,142	0.02%
2018/03/02	0	0.00	10	18.80	18.80	-10	6,177	-0.16%
2018/03/01	5	18.85	0	0.00	18.90	5	6,203	0.08%
2018/02/27	4	19.15	0	0.00	18.85	4	6,240	0.06%
2018/02/26	3	19.30	32	19.41	19.30	-29	6,352	-0.46%
2018/02/23	0	0.00	7	19.71	19.70	-7	6,531	-0.11%
2018/02/22	5	18.51	12	18.57	18.60	-7	6,597	-0.11%
2018/02/12	0	0.00	16	17.93	17.95	-16	6,962	-0.23%
2018/02/09	21	16.85	13	17.40	17.35	8	7,004	0.11%
2018/02/08	10	17.95	0	0.00	17.80	10	6,994	0.14%
2018/02/07	0	0.00	10	18.15	17.95	-10	6,990	-0.14%
2018/02/06	32	17.76	34	18.58	17.65	-2	6,970	-0.03%
2018/02/05	21	19.21	0	0.00	19.55	21	6,926	0.30%
2018/02/01	0	0.00	60	20.56	20.40	-60	6,967	-0.86%
2018/01/31	0	0.00	2	20.08	20.20	-2	7,016	-0.03%
2018/01/30	0	0.00	8	20.19	20.10	-8	7,020	-0.11%
2018/01/29	5	20.50	0	0.00	20.35	5	7,082	0.07%
2018/01/26	0	0.00	10	20.35	20.40	-10	7,121	-0.14%
2018/01/24	0	0.00	3	20.50	20.30	-3	7,191	-0.04%
2018/01/23	18	20.59	4	20.90	20.30	14	7,367	0.19%
2018/01/22	5	20.76	5	20.94	20.70	0	7,401	0.00%
2018/01/19	20	21.23	1	21.00	21.00	19	7,427	0.26%
2018/01/18	10	21.42	8	21.53	21.45	2	7,455	0.03%
2018/01/17	0.4	21.40	7	21.83	21.50	-6.6	7,445	-0.09%
2018/01/16	16	21.06	11	21.03	20.95	5	7,459	0.07%
2018/01/15	10	21.05	1	21.55	21.00	9	7,507	0.12%
2018/01/12	28	21.56	8	21.45	21.40	20	7,587	0.26%
2018/01/11	39	21.34	19	21.36	21.65	20	7,709	0.26%
2018/01/10	0	0.00	2	20.75	20.85	-2	7,950	-0.03%
2018/01/09	34	20.71	2	20.73	20.70	32	7,970	0.40%
2018/01/08	11	20.81	49	21.05	20.70	-38	8,145	-0.47%
2018/01/05	13	21.66	15	21.60	21.65	-2	8,371	-0.02%
2018/01/04	23	22.61	43	22.50	22.55	-20	8,221	-0.24%
2018/01/03	12	21.49	2	21.65	21.45	10	7,920	0.13%
2018/01/02	5	21.63	13	21.68	21.45	-8	7,853	-0.10%