漢磊 (3707)-群益金鼎-敦南券商分點個股進出

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
45.30
漲跌
▲0.55
漲幅
+1.23%
成交量
1,340張
產業
上櫃半導體類股▼0.11%
1275人加入追蹤

立即追蹤
本地時間:13:35(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

漢磊 (3707)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/16	3.1	45.89	4	46.38	44.75	-1	1,266	-0.08%
2024/12/13	2	49.18	0	0.00	49.05	2	1,250	0.16%
2024/12/09	1	51.40	0	0.00	51.30	1	1,751	0.06%
2024/12/06	1	51.90	0	0.00	52.20	1	1,895	0.05%
2024/12/04	0	0.00	1	51.60	52.10	-1	2,011	-0.05%
2024/11/29	0	0.00	1	50.00	50.50	-1	2,031	-0.05%
2024/11/28	1	50.10	0	0.00	50.30	1	2,062	0.05%
2024/11/26	0	0.00	1	51.90	52.20	-1	2,116	-0.05%
2024/11/25	0	0.00	0.2	51.50	50.60	-0.2	2,267	-0.01%
2024/11/22	1	51.00	0.2	51.30	50.60	0.8	2,319	0.03%
2024/11/21	0	0.00	1.6	50.40	50.50	-1.6	2,421	-0.07%
2024/11/20	1	51.40	0	0.00	50.20	1	2,506	0.04%
2024/11/19	0	0.00	0.3	51.10	51.10	-0.3	2,676	-0.01%
2024/11/18	2	51.05	0	0.00	50.70	2	2,817	0.07%
2024/11/15	0	0.00	1	53.30	53.10	-1	2,888	-0.03%
2024/11/14	1	53.10	1	54.10	52.50	0	2,885	0.00%
2024/11/08	0	0.00	0.1	55.30	55.50	-0.1	2,887	0.00%
2024/11/07	1	53.90	0	0.00	55.90	1	2,891	0.03%
2024/10/28	0	0.00	1	58.00	57.40	-1	3,059	-0.03%
2024/10/25	1	57.60	2	57.80	57.50	-1	3,053	-0.03%
2024/10/23	0	0.00	1	54.70	54.70	-1	2,931	-0.03%
2024/10/18	1	53.30	0	0.00	52.10	1	2,967	0.03%
2024/10/17	0	0.00	48	52.92	52.90	-48	2,987	-1.61%
2024/10/16	0	0.00	9	52.83	52.60	-9	3,016	-0.30%
2024/10/15	0	0.00	10	54.06	53.70	-10	3,065	-0.33%
2024/10/14	0	0.00	8	53.90	53.70	-8	3,125	-0.26%
2024/10/11	0	0.00	7	53.43	54.20	-7	3,214	-0.22%
2024/10/09	1	54.30	0	0.00	53.90	1	3,499	0.03%
2024/10/08	1	54.80	0	0.00	54.90	1	3,498	0.03%
2024/10/04	6	56.43	0	56.00	55.80	6	3,547	0.17%
2024/09/27	4	57.48	0	0.00	56.80	4	3,762	0.11%
2024/09/26	5	56.20	0	0.00	55.70	5	3,756	0.13%
2024/09/25	1	56.70	0	0.00	56.80	1	3,738	0.03%
2024/09/24	5	56.00	0	0.00	55.90	5	3,736	0.13%
2024/09/23	0	0.00	2	57.00	56.80	-2	3,720	-0.05%
2024/09/18	2	58.50	1	57.90	56.90	1	3,709	0.03%
2024/09/16	0	0.00	2	56.90	56.70	-2	3,686	-0.05%
2024/09/13	2	55.90	0	0.00	56.50	2	3,695	0.05%
2024/09/12	0	0.00	2	57.50	55.60	-2	3,682	-0.05%
2024/09/11	15	60.48	61	64.15	56.30	-46	3,609	-1.27%
2024/09/10	1	63.00	2	62.10	61.90	-1	3,385	-0.03%
2024/09/09	57.3	64.90	1	65.10	65.40	56.3	3,355	1.68%
2024/09/06	30	62.51	0	0.00	64.20	30	3,228	0.93%
2024/09/04	1	59.60	0	0.00	59.30	1	3,150	0.03%
2024/09/03	0	0.00	1.3	61.10	61.30	-1.3	3,156	-0.04%
2024/08/30	0	0.00	1	63.10	62.20	-1	3,189	-0.03%
2024/08/27	55	67.21	5.4	65.51	64.90	49.6	3,129	1.58%
2024/08/26	0	0.00	1	66.00	64.90	-1	2,980	-0.03%
2024/08/23	1.2	66.55	0	0.00	66.30	1.2	2,934	0.04%
2024/08/22	1.1	65.39	2	65.70	64.50	-1	2,865	-0.03%
2024/08/21	1	65.80	1	65.90	65.50	0	2,799	0.00%
2024/08/20	1	61.80	0	0.00	62.10	1	2,657	0.04%
2024/08/12	1	53.60	2	53.30	53.50	-1	2,523	-0.04%
2024/08/07	0	0.00	2	52.40	52.70	-2	2,530	-0.08%
2024/08/06	1	48.00	0	0.00	51.50	1	2,533	0.04%
2024/08/05	4.1	52.99	0.1	53.30	52.90	4	2,501	0.16%
2024/08/01	0.1	62.30	0	0.00	61.60	0.1	2,460	0.00%
2024/07/31	0	0.00	1	62.20	61.70	-1	2,456	-0.04%
2024/07/26	3	58.30	0	0.00	58.20	3	2,503	0.12%
2024/07/22	1	60.00	2	59.60	59.80	-1	2,579	-0.04%
2024/07/16	0	0.00	1	66.49	66.20	-1	2,760	-0.04%
2024/07/15	1	66.00	0	0.00	65.70	1	2,860	0.03%
2024/07/12	1	65.80	0	66.60	65.90	1	3,309	0.03%
2024/07/11	5.2	66.46	5	66.48	67.20	0.2	3,290	0.01%
2024/07/10	0	0.00	1	62.00	61.70	-1	3,114	-0.03%
2024/07/08	0	0.00	0.1	63.61	63.50	-0.1	3,275	0.00%
2024/07/05	1	63.93	6	63.73	64.10	-5	3,363	-0.15%
2024/07/04	1	62.40	0	0.00	61.50	1	3,436	0.03%
2024/07/01	1	60.00	0	0.00	59.80	1	3,501	0.03%
2024/06/27	0	0.00	1	60.50	60.30	-1	3,967	-0.03%
2024/06/25	2	60.20	0	0.00	60.80	2	4,161	0.05%
2024/06/24	1	61.20	0	0.00	61.10	1	4,150	0.02%
2024/06/21	1	63.00	0	0.00	62.10	1	4,155	0.02%
2024/06/20	2.1	62.81	0	0.00	62.80	2.1	4,148	0.05%
2024/06/19	0	0.00	0	61.40	61.10	0	4,173	0.00%
2024/06/18	1	62.30	0	0.00	62.10	1	4,168	0.02%
2024/06/14	0	0.00	1	62.80	62.80	-1	4,134	-0.02%
2024/06/13	0	0.00	2	60.10	60.70	-2	4,083	-0.05%
2024/06/12	2	61.10	1	61.00	60.00	1	4,101	0.02%
2024/06/07	0	0.00	0	61.30	62.90	0	4,200	0.00%
2024/06/06	0	0.00	3	59.37	59.20	-3	4,277	-0.07%
2024/06/05	0	0.00	8.1	60.79	59.80	-8.1	4,902	-0.16%
2024/06/04	0	0.00	1	61.20	60.80	-1	5,008	-0.02%
2024/06/03	0	0.00	1	62.00	61.80	-1	5,029	-0.02%
2024/05/29	1	63.80	0	0.00	64.00	1	5,143	0.02%
2024/05/28	2	63.00	0	0.00	63.50	2	5,141	0.04%
2024/05/27	0	0.00	1	62.00	62.00	-1	5,133	-0.02%
2024/05/23	4	63.13	4	62.60	62.50	0	5,188	0.00%
2024/05/22	0	0.00	2	64.00	63.90	-2	5,172	-0.04%
2024/05/20	0	0.00	1	64.80	65.10	-1	5,167	-0.02%
2024/05/17	0	64.50	3	64.80	64.50	-3	5,160	-0.06%
2024/05/16	2	64.00	4	64.10	63.50	-2	5,151	-0.04%
2024/05/15	2	65.00	1	64.90	64.30	1	5,135	0.02%
2024/05/13	0	0.00	0	64.40	64.30	0	5,150	0.00%
2024/05/10	5	65.10	2	65.20	65.90	3	5,146	0.06%
2024/05/09	0	0.00	0	64.30	64.00	0	5,140	0.00%
2024/05/08	0	66.00	0	0.00	65.50	0	5,128	0.00%
2024/05/07	3	65.80	1	65.50	65.50	2	5,128	0.04%
2024/05/06	2	66.20	2	66.15	66.10	0	5,109	0.00%
2024/05/03	1	69.20	1	67.10	67.10	0	5,076	0.00%
2024/04/29	2	69.00	2	69.70	70.10	0	4,960	0.00%
2024/04/26	2	69.70	3	69.37	69.10	-1	4,925	-0.02%
2024/04/25	29.1	69.12	7	70.30	70.60	22.1	4,867	0.45%
2024/04/24	0	69.03	0	0.00	67.80	0	4,766	0.00%
2024/04/23	1	68.50	3	68.60	68.50	-2	4,740	-0.04%
2024/04/22	0	0.00	3	68.47	67.00	-3	4,706	-0.06%
2024/04/19	5.1	67.64	3	67.97	67.10	2.1	4,625	0.05%
2024/04/18	9	74.82	6.1	74.94	72.00	2.9	4,470	0.06%
2024/04/16	1	65.80	0	0.00	67.10	1	3,925	0.03%
2024/04/15	2	71.45	0	0.00	70.50	2	3,825	0.05%
2024/04/12	0.1	71.54	1	72.50	71.60	-0.9	3,741	-0.02%
2024/04/11	1	72.29	0	0.00	70.50	1	3,656	0.03%
2024/04/10	0.1	69.71	0	0.00	71.50	0.1	3,535	0.00%
2024/04/08	0.1	67.00	0	0.00	67.20	0.1	3,322	0.00%
2024/04/03	2	67.60	1	68.30	68.60	1	3,261	0.03%
2024/04/02	16	67.81	16	66.54	68.20	0	3,173	0.00%
2024/04/01	3	66.73	10	68.00	67.70	-7	2,978	-0.24%
2024/03/29	0	0.00	1	62.00	61.90	-1	2,693	-0.04%
2024/03/28	0.1	60.90	1	60.00	60.70	-0.9	2,625	-0.03%
2024/03/27	0	0.00	1	57.70	57.40	-1	2,487	-0.04%
2024/03/26	2	57.45	0	0.00	57.30	2	2,487	0.08%
2024/03/22	0	0.00	1	58.70	59.30	-1	2,479	-0.04%
2024/03/21	1	57.40	10	57.36	57.20	-9	2,439	-0.37%
2024/03/20	2	57.75	0	0.00	57.00	2	2,517	0.08%
2024/03/19	0	58.79	4	58.90	58.60	-4	2,508	-0.16%
2024/03/18	1	58.20	11	58.10	58.10	-10	2,491	-0.40%
2024/03/15	0	59.90	0	59.80	59.50	0	2,472	0.00%
2024/03/14	4	61.50	0	0.00	61.20	4	2,445	0.16%
2024/03/13	0	0.00	0	62.70	61.70	0	2,402	0.00%
2024/03/12	8	62.10	11	62.59	61.80	-3	2,320	-0.13%
2024/03/11	102.1	64.18	41	64.98	64.20	61.1	2,207	2.77%	大買/
2024/03/08	1.1	60.05	32	57.95	61.00	-30.9	1,567	-1.97%
2024/03/07	0	0.00	49	55.90	55.50	-49	1,432	-3.42%
2024/03/06	7	56.21	1	57.20	56.10	6	1,416	0.42%
2024/03/05	5	58.00	0	0.00	58.00	5	1,411	0.35%
2024/03/04	0	0.00	1	60.00	59.70	-1	1,384	-0.07%
2024/02/29	1	60.10	0	0.00	60.30	1	1,363	0.07%
2024/02/26	2	60.75	4	62.03	62.60	-2	1,326	-0.15%
2024/02/20	1	62.50	1	63.10	62.00	0	1,316	0.00%
2024/02/19	1	63.20	0	0.00	63.30	1	1,316	0.08%
2024/02/15	0	0.00	10.2	61.11	62.40	-10.2	1,311	-0.77%
2024/02/05	1	60.60	1	61.70	60.90	0	1,300	0.00%
2024/02/01	1	62.50	1	62.70	62.20	0	1,278	0.00%
2024/01/30	0.1	64.40	0	0.00	63.50	0.1	1,263	0.00%
2024/01/26	0	0.00	1	65.00	64.40	-1	1,271	-0.08%
2024/01/25	0	0.00	5	64.60	64.30	-5	1,283	-0.39%
2024/01/22	0	0.00	5	65.28	65.50	-5	1,324	-0.38%
2024/01/18	1	63.00	0	0.00	62.90	1	1,311	0.08%
2024/01/17	1	64.00	0	0.00	64.10	1	1,304	0.08%
2024/01/16	0	0.00	0.1	65.48	65.40	-0.1	1,291	-0.01%
2024/01/12	1	66.10	0	0.00	65.80	1	1,298	0.08%
2024/01/11	5	65.80	0	0.00	66.60	5	1,300	0.38%
2024/01/10	0	0.00	3	66.00	65.50	-3	1,314	-0.23%
2024/01/09	0	0.00	0	67.90	67.80	0	1,287	0.00%
2024/01/04	0	0.00	1	69.80	69.40	-1	1,263	-0.08%
2024/01/03	0	0.00	2	70.40	70.40	-2	1,259	-0.16%
2024/01/02	0	0.00	2	71.80	71.40	-2	1,245	-0.16%
2023/12/29	1	72.40	0	0.00	72.10	1	1,240	0.08%
2023/12/28	7	73.30	0	0.00	72.70	7	1,242	0.56%
2023/12/26	0.1	72.10	0	0.00	72.40	0.1	1,246	0.01%
2023/12/15	2.1	73.83	1	74.10	73.60	1.1	1,504	0.07%
2023/12/14	1	71.20	1	71.50	71.50	0	1,432	0.00%
2023/12/07	3	72.00	1	72.00	71.10	2	1,448	0.14%
2023/12/06	12	72.62	10	72.50	72.40	2	1,441	0.14%
2023/12/05	0	0.00	1	73.20	73.00	-1	1,447	-0.07%
2023/12/04	0	0.00	1	75.00	73.80	-1	1,454	-0.07%
2023/12/01	1	76.00	1	75.30	75.10	0	1,451	0.00%
2023/11/30	5	76.06	1	75.80	76.40	4	1,432	0.28%
2023/11/28	0	0.00	1	72.80	72.50	-1	1,368	-0.07%
2023/11/24	1	74.30	0	0.00	73.60	1	1,379	0.07%
2023/11/22	0	0.00	2	73.20	73.20	-2	1,364	-0.15%
2023/11/21	5.1	73.15	0	0.00	73.00	5.1	1,370	0.37%
2023/11/20	0	0.00	1	72.70	73.50	-1	1,372	-0.07%
2023/11/17	2	71.70	0	0.00	71.80	2	1,356	0.15%
2023/11/13	5	68.98	0	0.00	69.00	5	1,364	0.37%
2023/11/06	0	0.00	1	71.90	71.70	-1	1,452	-0.07%
2023/11/01	5	70.30	5	70.40	70.00	0	1,467	0.00%
2023/10/31	0.2	70.00	0	0.00	68.40	0.2	1,451	0.01%
2023/10/26	1	71.30	0	0.00	70.80	1	1,490	0.07%
2023/10/24	1	70.20	0	0.00	70.30	1	1,512	0.07%
2023/10/19	0.1	69.30	0	0.00	69.00	0.1	1,628	0.00%
2023/10/18	0	0.00	4	69.40	69.00	-4	1,651	-0.24%
2023/10/16	4	72.43	0	0.00	71.40	4	1,655	0.24%
2023/10/13	1	72.00	0	0.00	73.00	1	1,712	0.06%
2023/10/12	0	0.00	1	72.50	72.40	-1	1,748	-0.06%
2023/10/11	0	0.00	1	71.80	71.90	-1	1,791	-0.06%
2023/10/03	0	0.00	1	72.80	72.80	-1	2,623	-0.04%
2023/09/28	0	0.00	3	71.97	72.20	-3	2,973	-0.10%
2023/09/27	0.2	72.00	2	71.40	71.40	-1.8	2,993	-0.06%
2023/09/26	1	72.50	0	0.00	72.10	1	2,996	0.03%
2023/09/25	0.2	75.46	0	0.00	75.00	0.2	2,978	0.01%
2023/09/22	10	75.40	9	75.00	75.60	1	2,981	0.03%
2023/09/21	4	79.08	3	79.57	76.20	1	2,932	0.03%
2023/09/20	8	80.80	8	81.45	78.60	0	2,855	0.00%
2023/09/19	0	0.00	1	80.00	80.00	-1	2,814	-0.04%
2023/08/30	0	0.00	1	79.00	78.70	-1	3,975	-0.03%
2023/08/29	0	0.00	1	78.10	78.30	-1	4,038	-0.02%
2023/08/25	2	77.50	0	0.00	76.90	2	4,037	0.05%
2023/08/24	0.1	76.30	2	78.00	77.30	-2	4,045	-0.05%
2023/08/23	1	73.30	1	73.51	75.00	0	4,042	0.00%
2023/08/21	5	75.44	4	75.00	75.00	1	4,062	0.02%
2023/08/17	1	73.10	1.2	73.92	75.40	-0.2	4,081	0.00%
2023/08/16	0	0.00	1	73.50	74.00	-1	4,078	-0.02%
2023/08/15	1	73.00	1	73.40	73.20	0	4,084	0.00%
2023/08/14	2.1	73.35	7	72.23	72.20	-4.9	4,086	-0.12%
2023/08/11	3	76.00	1	74.50	75.00	2	4,059	0.05%
2023/08/10	1	76.00	2	75.70	75.80	-1	4,061	-0.02%
2023/08/09	0	0.00	4	77.50	77.50	-4	4,064	-0.10%
2023/08/08	1	78.10	0	0.00	78.00	1	4,089	0.02%
2023/08/07	0	0.00	2	79.50	79.60	-2	4,103	-0.05%
2023/08/04	1	78.70	1.1	78.25	78.30	-0.1	4,104	0.00%
2023/08/02	1	78.40	5	79.60	77.70	-4	4,126	-0.10%
2023/08/01	1	80.20	0	0.00	79.70	1	4,102	0.02%
2023/07/31	0	80.00	1	79.40	79.30	-1	4,107	-0.02%
2023/07/28	2	80.60	2	80.70	80.80	0	4,095	0.00%
2023/07/27	1	79.80	1	79.90	79.90	0	4,088	0.00%
2023/07/26	2	79.45	1	78.80	78.80	1	4,093	0.02%
2023/07/25	0.1	80.50	1	81.10	80.80	-1	4,105	-0.02%
2023/07/24	1.2	80.51	1	78.30	78.30	0.2	4,093	0.00%
2023/07/21	1.2	82.18	1	82.50	82.20	0.2	4,065	0.00%
2023/07/20	0.1	84.00	1	83.90	83.90	-1	4,107	-0.02%
2023/07/19	0	0.00	9	84.08	83.10	-9	4,145	-0.22%
2023/07/18	4.4	85.96	9	84.83	84.00	-4.6	4,258	-0.11%
2023/07/17	1.1	86.58	2	87.95	86.80	-0.9	4,285	-0.02%
2023/07/14	5	87.08	4	87.73	87.70	1	4,293	0.02%
2023/07/13	8.1	87.43	10.8	87.66	86.60	-2.7	4,279	-0.06%
2023/07/12	7	89.64	1	88.50	88.40	6	4,230	0.14%
2023/07/11	48	93.01	28	92.46	90.50	20	4,143	0.48%
2023/07/10	38	91.36	38	90.41	90.40	0	3,887	0.00%
2023/07/07	3	86.87	2	87.05	86.70	1	3,557	0.03%
2023/07/06	22	88.05	10.2	88.33	88.00	11.8	3,479	0.34%
2023/07/04	0	0.00	3	84.30	84.20	-3	3,256	-0.09%
2023/07/03	5	83.46	1	83.10	83.10	4	3,271	0.12%
2023/06/30	0	0.00	4	84.20	83.80	-4	3,256	-0.12%
2023/06/29	2	83.65	1	84.20	83.30	1	3,262	0.03%
2023/06/28	0	0.00	1	82.90	82.90	-1	3,313	-0.03%
2023/06/27	2	84.70	0	0.00	83.20	2	3,418	0.06%
2023/06/26	1	84.60	1	85.80	84.50	0	3,399	0.00%
2023/06/21	2	86.75	0	0.00	86.70	2	3,392	0.06%
2023/06/20	4	87.45	4	87.68	88.00	0	3,370	0.00%
2023/06/19	1	86.60	3	86.27	86.10	-2	3,333	-0.06%
2023/06/16	6	87.13	6	87.10	86.10	0	3,331	0.00%
2023/06/15	3	89.13	5	89.16	88.60	-2	3,330	-0.06%
2023/06/14	7	89.30	7	88.31	90.20	0	3,207	0.00%
2023/06/13	6	87.57	2	88.70	86.50	4	3,047	0.13%
2023/06/12	2	85.45	0	84.90	85.40	2	2,895	0.07%
2023/06/09	0	0.00	2	82.55	82.80	-2	2,852	-0.07%
2023/06/08	0	0.00	4	84.30	82.70	-4	2,862	-0.14%
2023/06/07	0	0.00	3	84.17	84.70	-3	2,898	-0.10%
2023/06/06	4	84.29	2	82.00	82.00	2	2,862	0.07%
2023/06/05	6	86.77	7	86.73	85.20	-1	2,812	-0.04%
2023/06/02	0	82.50	0	0.00	82.20	0	2,698	0.00%
2023/05/31	0	0.00	1	79.40	79.70	-1	2,906	-0.03%
2023/05/30	1	78.80	0	0.00	79.10	1	2,948	0.03%
2023/05/29	0	0.00	3	79.70	80.60	-3	2,940	-0.10%
2023/05/26	0	0.00	2	78.65	77.00	-2	2,935	-0.07%
2023/05/25	2	77.90	1	77.80	77.30	1	2,952	0.03%
2023/05/24	1	78.40	10	78.40	79.10	-9	2,992	-0.30%
2023/05/23	10	77.30	0	0.00	77.60	10	2,997	0.33%
2023/05/19	0	0.00	2	78.00	78.00	-2	3,019	-0.07%
2023/05/18	0	0.00	1	77.90	77.40	-1	3,035	-0.03%
2023/05/16	0.1	76.70	2	76.30	76.60	-2	3,082	-0.06%
2023/05/15	1	74.10	11	74.05	74.50	-10	3,081	-0.32%
2023/05/12	0.1	74.20	0	0.00	75.50	0.1	3,123	0.00%
2023/05/11	3	76.13	1	75.20	75.20	2	3,118	0.06%
2023/05/09	1	77.80	2	76.50	76.50	-1	3,168	-0.03%
2023/05/05	0	0.00	2	78.20	77.80	-2	3,329	-0.06%
2023/05/02	1.1	78.35	2	78.75	79.00	-0.9	3,566	-0.03%
2023/04/28	0	0.00	1	77.10	77.90	-1	3,645	-0.03%
2023/04/27	0	0.00	0	76.80	76.30	0	3,616	0.00%
2023/04/26	3	75.87	0	0.00	76.70	3	3,627	0.08%
2023/04/25	3.1	77.88	3	78.43	77.00	0.1	3,610	0.00%
2023/04/24	2	78.95	4	79.03	80.00	-2	3,603	-0.06%
2023/04/21	5	79.96	9.2	80.50	79.10	-4.2	3,573	-0.12%
2023/04/20	5.1	84.48	0	0.00	83.50	5.1	3,464	0.15%
2023/04/19	1.7	86.65	0	0.00	86.50	1.7	3,429	0.05%
2023/04/17	2	88.60	7	87.90	88.70	-5	3,425	-0.15%
2023/04/14	0	0.00	2	88.40	88.40	-2	3,408	-0.06%
2023/04/13	0	88.90	10	89.12	88.20	-10	3,425	-0.29%
2023/04/12	1	90.40	0	0.00	90.40	1	3,410	0.03%
2023/04/11	5	90.80	10	90.00	90.00	-5	3,405	-0.15%
2023/04/10	5	91.16	0.2	90.80	90.50	4.8	3,427	0.14%
2023/04/07	0	0.00	0.1	92.10	92.30	-0.1	3,421	0.00%
2023/04/06	1	91.90	0	0.00	91.30	1	3,404	0.03%
2023/03/29	8	91.61	3	90.77	89.80	5	3,455	0.14%
2023/03/28	14	91.89	5	91.54	91.70	9	3,436	0.26%
2023/03/27	2	90.55	2.3	90.52	90.00	-0.3	3,372	-0.01%
2023/03/23	0	0.00	0	90.50	90.20	0	3,374	0.00%
2023/03/21	2	89.95	0	0.00	89.70	2	3,382	0.06%
2023/03/20	13	91.10	21	91.35	89.90	-8	3,390	-0.24%
2023/03/17	2	87.90	1	88.50	88.50	1	3,318	0.03%
2023/03/16	3	87.10	1	86.60	86.80	2	3,310	0.06%
2023/03/14	0.1	87.42	4	86.60	86.10	-3.9	3,395	-0.11%
2023/03/13	1.1	88.50	1	88.00	88.40	0.1	3,426	0.00%
2023/03/10	0	0.00	1	88.80	88.90	-1	3,468	-0.03%
2023/03/09	1.1	92.24	2	92.70	92.00	-0.9	3,536	-0.03%
2023/03/08	0.2	92.60	0	0.00	92.30	0.2	3,547	0.00%
2023/03/07	1	90.60	1	90.80	92.50	0	3,544	0.00%
2023/03/06	4	89.95	3	90.27	90.70	1	3,527	0.03%
2023/03/03	31	89.10	31.2	88.95	89.20	-0.2	3,536	-0.01%
2023/02/24	6	93.95	5	93.10	93.10	1	3,413	0.03%
2023/02/23	1	93.90	5	93.58	93.90	-4	3,423	-0.12%
2023/02/22	12	93.89	9.5	94.14	93.20	2.5	3,543	0.07%
2023/02/21	3	97.30	2	97.80	97.10	1	3,626	0.03%
2023/02/20	1	97.20	1.2	96.83	97.50	-0.2	3,771	-0.01%
2023/02/17	2	96.85	2	97.15	96.50	0	4,007	0.00%
2023/02/16	0	97.70	6	97.48	97.90	-6	4,067	-0.15%
2023/02/15	2	97.00	0	0.00	95.90	2	4,178	0.05%
2023/02/14	1	96.70	2	97.00	97.00	-1	4,192	-0.02%
2023/02/13	0	0.00	2	95.40	96.10	-2	4,328	-0.05%
2023/02/10	3.2	97.21	0	0.00	95.20	3.2	4,382	0.07%
2023/02/09	1	98.90	6	98.88	98.30	-5	4,372	-0.11%
2023/02/08	3	99.20	3	98.90	98.90	0	4,401	0.00%
2023/02/07	2	96.85	2	97.05	97.60	0	4,395	0.00%
2023/02/06	1	97.20	5	98.90	96.90	-4	4,427	-0.09%
2023/02/03	1	101.50	1	100.02	98.20	0	4,387	0.00%
2023/02/02	7	99.91	1	99.80	100.00	6	4,351	0.14%
2023/02/01	1.3	96.33	4	96.85	96.70	-2.7	4,263	-0.06%
2023/01/31	3	95.13	7.5	95.29	96.30	-4.5	4,303	-0.10%
2023/01/30	2	93.11	0	0.00	94.80	2	4,295	0.05%
2023/01/17	1.2	89.25	1	89.50	89.50	0.2	4,271	0.00%
2023/01/16	0	0.00	2	89.80	90.00	-2	4,315	-0.05%
2023/01/13	4	89.68	1	88.70	87.70	3	4,344	0.07%
2023/01/12	7	90.61	9	90.93	89.20	-2	4,404	-0.05%
2023/01/11	3	91.00	0	0.00	90.40	3	4,408	0.07%
2023/01/10	0	0.00	2.4	90.30	89.80	-2.4	4,472	-0.05%
2023/01/09	1.1	90.41	0	90.60	90.50	1.1	4,547	0.02%
2023/01/06	0	87.30	1	87.50	88.80	-1	4,610	-0.02%
2023/01/04	1	85.80	1	86.30	85.90	0	4,801	0.00%
2022/12/30	4.1	86.59	9	84.60	84.60	-4.9	5,051	-0.10%
2022/12/29	2.2	84.97	5	85.24	85.10	-2.8	5,112	-0.05%
2022/12/28	2.2	86.85	2	86.20	86.00	0.2	5,227	0.00%
2022/12/27	5	89.00	9	88.98	88.80	-4	5,318	-0.08%
2022/12/26	5	87.36	5	87.22	88.30	0	5,391	0.00%
2022/12/23	4.1	86.34	2	85.45	86.90	2.1	5,515	0.04%
2022/12/22	3.1	86.87	1	88.80	86.90	2.1	5,581	0.04%
2022/12/21	2.1	88.46	0	0.00	87.60	2.1	5,715	0.04%
2022/12/20	1.1	90.21	0	0.00	88.50	1.1	5,847	0.02%
2022/12/19	1	90.30	1.1	90.75	90.90	-0.1	6,017	0.00%
2022/12/16	10.1	93.13	9	93.29	93.20	1.1	6,155	0.02%
2022/12/13	1	94.80	0	0.00	93.80	1	6,275	0.02%
2022/12/12	2	95.00	0	0.00	95.00	2	6,289	0.03%
2022/12/09	1	96.80	0	0.00	96.10	1	6,319	0.02%
2022/12/07	3	97.57	1.5	98.94	96.20	1.5	6,462	0.02%
2022/12/06	2.2	100.95	3	99.70	99.80	-0.8	6,454	-0.01%
2022/12/05	20	104.63	15	103.50	103.00	5	6,541	0.08%
2022/12/02	0.1	103.00	2	102.75	102.50	-2	6,546	-0.03%
2022/12/01	3.4	102.00	1.1	100.52	102.00	2.3	6,589	0.03%
2022/11/30	2	98.70	2	99.00	98.10	0	6,601	0.00%
2022/11/28	1	97.80	1	95.50	97.80	0	6,786	0.00%
2022/11/25	2	98.65	4	96.05	96.00	-2	6,967	-0.03%
2022/11/24	2	99.30	2	98.65	98.80	0	6,996	0.00%
2022/11/22	1	98.60	1	99.10	98.30	0	7,184	0.00%
2022/11/21	0	0.00	1	100.50	100.00	-1	7,322	-0.01%
2022/11/18	8	102.31	9	101.59	99.60	-1	7,455	-0.01%
2022/11/17	1	102.00	2	99.80	102.00	-1	7,553	-0.01%
2022/11/16	8	99.29	14	99.44	98.30	-6	7,672	-0.08%
2022/11/15	14.1	98.87	7	97.19	101.00	7.1	7,668	0.09%
2022/11/14	2	94.10	2	94.60	95.30	0	8,013	0.00%
2022/11/11	2	98.40	5	98.36	93.60	-3	8,238	-0.04%
2022/11/10	1	92.90	1	93.60	93.00	0	8,202	0.00%
2022/11/09	11	94.25	12.1	94.08	94.30	-1.1	8,285	-0.01%
2022/11/08	4	91.85	123	91.88	90.40	-119	8,385	-1.42%	大賣/鉅額交易
2022/11/07	4	91.13	24	91.80	91.10	-20	8,445	-0.24%
2022/11/04	6	88.88	2	90.05	91.10	4	8,609	0.05%
2022/11/03	1	88.10	5	89.18	89.90	-4	8,677	-0.05%
2022/11/02	9	89.18	5	89.24	89.40	4	8,945	0.04%
2022/11/01	2	87.55	2	87.95	87.70	0	8,968	0.00%
2022/10/31	3	87.07	3	87.43	87.00	0	9,084	0.00%
2022/10/28	1	84.00	5	84.30	83.90	-4	9,165	-0.04%
2022/10/27	7	83.71	5.1	83.85	85.90	1.9	9,348	0.02%
2022/10/26	6	82.17	2	82.75	81.90	4	9,542	0.04%
2022/10/25	4	84.20	5	84.14	82.50	-1	9,588	-0.01%
2022/10/24	1	85.90	0	0.00	85.00	1	9,723	0.01%
2022/10/20	3.1	86.17	3	85.63	86.20	0.1	10,050	0.00%
2022/10/19	2	86.50	3	88.60	85.80	-1	10,335	-0.01%
2022/10/18	4	87.23	3	87.33	87.90	1	10,432	0.01%
2022/10/17	2	84.30	2	84.95	86.80	0	10,554	0.00%
2022/10/14	4	88.60	3	89.17	89.10	1	10,742	0.01%
2022/10/13	106	91.00	2	85.79	83.00	104	11,153	0.93%	大買/鉅額交易
2022/10/12	26	90.19	5	91.14	90.00	21	11,255	0.19%
2022/10/11	30.1	90.84	14	91.67	90.80	16.1	11,414	0.14%
2022/10/07	8	98.76	6	98.85	97.50	2	11,748	0.02%
2022/10/06	15	101.03	8	101.69	101.50	7	11,787	0.06%
2022/10/05	5	101.60	11	102.86	99.80	-6	11,825	-0.05%
2022/10/04	1	96.81	2.1	97.96	101.00	-1.1	11,829	-0.01%
2022/10/03	3	94.27	3.3	94.15	94.80	-0.3	12,009	0.00%
2022/09/30	4.4	91.67	3.1	92.71	95.00	1.3	12,487	0.01%
2022/09/29	19	91.43	9	92.11	91.10	10	12,909	0.08%
2022/09/28	11.1	95.44	19.1	94.13	90.70	-7.9	13,222	-0.06%
2022/09/27	14	97.76	9	98.41	99.60	5	13,774	0.04%
2022/09/26	19	103.16	19	102.88	98.50	0	14,054	0.00%
2022/09/23	6	110.08	9	111.44	107.00	-3	14,215	-0.02%
2022/09/22	0	0.00	1	113.50	114.00	-1	14,252	-0.01%
2022/09/21	4	110.63	4	110.50	110.00	0	14,266	0.00%
2022/09/20	10	111.75	0	0.00	113.00	10	14,345	0.07%
2022/09/19	2	109.50	2.1	109.98	109.50	-0.1	14,511	0.00%
2022/09/16	0	111.00	0	0.00	109.50	0	14,612	0.00%
2022/09/15	3	113.00	3	113.83	111.50	0	14,736	0.00%
2022/09/14	2	110.49	7.4	110.85	114.00	-5.4	14,959	-0.04%
2022/09/13	1	114.50	1	111.00	111.50	0	15,080	0.00%
2022/09/12	2.1	113.49	10	113.25	112.50	-8	15,194	-0.05%
2022/09/08	1.5	107.17	1	107.00	110.00	0.5	15,217	0.00%
2022/09/07	5	106.40	5	106.30	105.00	0	15,282	0.00%
2022/09/06	10.1	107.64	9	108.50	107.00	1.1	15,312	0.01%
2022/09/05	10	111.40	2	110.50	110.50	8	15,354	0.05%
2022/09/02	0	112.50	2	114.50	115.00	-2	15,372	-0.01%
2022/09/01	8	115.06	8.5	114.10	113.00	-0.5	15,352	0.00%
2022/08/31	2	115.50	11	115.50	115.50	-9	15,307	-0.06%
2022/08/30	7	116.43	7	116.79	117.00	0	15,517	0.00%
2022/08/29	5	112.11	13	112.31	116.00	-8	15,566	-0.05%
2022/08/26	19	116.45	13	117.38	115.50	6	15,485	0.04%
2022/08/25	5	116.00	5	116.50	117.00	0	15,471	0.00%
2022/08/24	16	116.00	16.4	115.29	113.00	-0.4	15,425	0.00%
2022/08/23	15.3	112.75	3	112.33	115.50	12.3	15,405	0.08%
2022/08/22	5	112.60	7	112.93	111.50	-2	15,309	-0.01%
2022/08/19	31	113.55	33	114.14	113.00	-2	15,226	-0.01%
2022/08/18	35.1	105.38	111.7	106.64	109.00	-76.7	14,800	-0.52%	大賣/
2022/08/17	4.2	103.14	12	103.21	102.50	-7.9	14,631	-0.05%
2022/08/16	11	106.09	4.3	104.95	104.50	6.7	14,638	0.05%
2022/08/15	28.4	104.90	20.1	105.63	105.50	8.3	14,659	0.06%
2022/08/12	4	101.13	7.2	101.63	101.50	-3.2	14,467	-0.02%
2022/08/11	5	100.26	8.1	101.64	99.60	-3.1	14,453	-0.02%
2022/08/10	9	99.99	1	99.30	98.50	8	14,537	0.06%
2022/08/09	34	102.31	35	100.36	101.00	-1	14,513	-0.01%
2022/08/08	5	99.30	2	99.45	99.50	3	14,328	0.02%
2022/08/05	7	98.51	7.8	97.66	98.80	-0.8	14,409	-0.01%
2022/08/04	25.4	93.12	24	93.30	95.00	1.4	14,382	0.01%
2022/08/03	27.2	93.86	26	94.49	93.20	1.2	14,364	0.01%
2022/08/02	32.5	96.29	23	96.57	96.20	9.5	14,293	0.07%
2022/08/01	7	100.86	3	101.00	100.50	4	14,116	0.03%
2022/07/29	20	101.48	24	101.54	102.50	-4	14,118	-0.03%
2022/07/28	28.3	100.88	22	100.71	98.50	6.3	14,034	0.04%
2022/07/27	13	99.12	14	98.60	99.50	-1	13,908	-0.01%
2022/07/26	19	100.56	21	99.87	97.40	-2	13,776	-0.01%
2022/07/25	14	100.09	9	98.97	100.50	5	13,539	0.04%
2022/07/22	10	100.53	10	100.30	99.10	0	13,580	0.00%
2022/07/21	22	100.89	27	100.80	101.50	-5	13,675	-0.04%
2022/07/20	65	98.88	62	100.17	99.30	3	13,520	0.02%
2022/07/19	24	92.96	28	92.80	94.30	-4	13,162	-0.03%
2022/07/18	14	94.46	10	93.73	93.00	4	13,027	0.03%
2022/07/15	43	91.61	47	92.21	93.00	-4	12,806	-0.03%
2022/07/14	23	87.45	14	86.87	88.00	9	12,375	0.07%
2022/07/13	4	85.58	3	85.00	83.50	1	12,311	0.01%
2022/07/12	3	85.03	2	85.45	82.00	1	12,306	0.01%
2022/07/11	43	87.39	38	86.53	87.90	5	12,314	0.04%
2022/07/08	45.1	89.04	45	89.31	88.50	0.1	12,130	0.00%
2022/07/07	81	84.14	77	82.79	85.00	4	11,708	0.03%
2022/07/06	34	85.86	41	85.57	83.50	-7	11,235	-0.06%
2022/07/05	62	88.79	56	88.38	90.10	6	10,979	0.05%
2022/07/04	54	97.36	50	97.23	90.90	4	10,346	0.04%
2022/07/01	11	106.27	18	106.83	101.00	-7	10,130	-0.07%
2022/06/30	16	116.78	14	117.64	112.00	2	9,861	0.02%
2022/06/29	8	120.88	7	121.07	124.00	1	9,795	0.01%
2022/06/28	14	123.25	14	123.14	124.50	0	10,015	0.00%
2022/06/27	7	123.50	11	123.09	125.00	-4	10,509	-0.04%
2022/06/24	13	118.15	6	119.42	116.50	7	10,563	0.07%
2022/06/23	23	117.48	23	116.50	119.00	0	10,810	0.00%
2022/06/22	26.5	118.27	32	118.89	119.50	-5.5	11,550	-0.05%
2022/06/21	7	116.57	7	114.79	118.00	0	11,540	0.00%
2022/06/20	11	113.14	9	113.50	108.50	2	11,618	0.02%
2022/06/17	2	118.50	1	117.50	118.50	1	11,816	0.01%
2022/06/16	88	124.81	8	124.75	120.50	80	12,158	0.66%
2022/06/15	22	128.77	17	131.06	126.50	5	12,606	0.04%
2022/06/14	6.2	132.93	8	133.00	131.00	-1.8	13,160	-0.01%
2022/06/13	3	133.00	3	133.50	133.50	0	13,413	0.00%
2022/06/10	3	133.17	1	133.00	132.50	2	13,626	0.01%
2022/06/09	6	134.42	4.6	134.23	134.50	1.4	13,963	0.01%
2022/06/08	17.1	134.26	21	133.88	133.50	-3.9	14,265	-0.03%
2022/06/07	7.3	129.50	12	129.38	130.00	-4.8	14,193	-0.03%
2022/06/02	4.2	128.58	5	127.90	127.50	-0.8	14,263	-0.01%
2022/06/01	3	127.17	3	126.33	126.00	0	14,291	0.00%
2022/05/31	12	126.79	12	126.63	126.50	0	14,344	0.00%
2022/05/30	8	123.63	11	123.59	125.00	-3	14,311	-0.02%
2022/05/27	2	122.00	6	119.51	119.00	-4	14,305	-0.03%
2022/05/26	11	121.95	3	120.00	119.50	8	14,337	0.06%
2022/05/25	8	120.44	12	119.42	120.50	-4	14,351	-0.03%
2022/05/24	8	118.81	13	118.42	115.50	-5	14,427	-0.03%
2022/05/23	4	121.63	7	122.29	121.00	-3	14,403	-0.02%
2022/05/20	5	119.80	3	118.67	119.00	2	14,368	0.01%
2022/05/19	3.3	118.85	4	117.88	120.00	-0.7	14,446	0.00%
2022/05/18	11	120.14	13	121.58	121.00	-2	14,456	-0.01%
2022/05/17	4	116.12	2	115.75	117.00	2	14,241	0.01%
2022/05/16	7	115.07	6	115.75	113.00	1	14,299	0.01%
2022/05/13	13	114.04	9.1	112.46	113.50	3.9	14,329	0.03%
2022/05/12	4	112.50	12	110.33	108.50	-8	14,376	-0.06%
2022/05/11	13	113.73	13	113.54	112.00	0	14,608	0.00%
2022/05/10	14	111.82	6	111.00	113.50	8	14,616	0.05%
2022/05/09	7	112.07	5	113.50	108.50	2	14,710	0.01%
2022/05/06	15	113.23	10	108.35	116.00	5	14,893	0.03%
2022/05/05	5	113.00	5	115.50	113.00	0	14,931	0.00%
2022/05/04	4.3	110.78	4	111.13	112.00	0.3	14,911	0.00%
2022/05/03	0	0.00	1	104.00	108.00	-1	14,981	-0.01%
2022/04/29	6	106.58	2	105.25	105.00	4	15,109	0.03%
2022/04/28	9.1	102.90	12	102.71	102.50	-2.9	15,062	-0.02%
2022/04/27	20	103.47	30	101.17	106.00	-10	14,925	-0.07%
2022/04/26	10.1	112.14	14	109.71	110.00	-4	14,714	-0.03%
2022/04/25	9	109.33	10.3	110.05	110.00	-1.3	14,715	-0.01%
2022/04/22	5	116.50	9	117.22	115.00	-4	14,672	-0.03%
2022/04/20	0	0.00	4	122.13	122.50	-4	14,857	-0.03%
2022/04/19	1	121.00	2	122.50	121.00	-1	15,002	-0.01%
2022/04/18	5	120.70	3	121.00	119.50	2	15,138	0.01%
2022/04/15	11	126.86	6.1	128.15	123.00	4.9	15,233	0.03%
2022/04/14	7	132.36	8	131.38	130.50	-1	15,425	-0.01%
2022/04/13	10.1	131.05	7	131.36	130.50	3.1	15,411	0.02%
2022/04/12	5	126.00	2	129.00	124.50	3	15,455	0.02%
2022/04/11	10	127.65	8	127.88	128.50	2	15,497	0.01%
2022/04/08	11	126.27	10	126.85	128.00	1	15,499	0.01%
2022/04/07	7	130.00	9	128.50	124.50	-2	15,528	-0.01%
2022/04/06	7	130.21	6	130.83	130.50	1	15,634	0.01%
2022/04/01	7	131.29	8.7	131.00	133.50	-1.7	15,910	-0.01%
2022/03/31	34	133.29	27	134.35	133.00	7	16,040	0.04%
2022/03/30	28	136.38	48	135.64	137.50	-20	15,779	-0.13%
2022/03/29	28	132.98	18	136.42	131.00	10	15,296	0.07%
2022/03/28	34	135.32	36	134.54	136.50	-2	15,114	-0.01%
2022/03/25	69	138.09	59.7	138.41	134.00	9.3	14,809	0.06%
2022/03/24	14	132.71	13.3	131.33	134.50	0.7	14,028	0.00%
2022/03/23	23	132.63	13	132.62	130.50	10	13,891	0.07%
2022/03/22	28	132.46	35	132.52	132.00	-7	13,907	-0.05%
2022/03/21	49.3	132.22	43	131.52	131.50	6.3	13,712	0.05%
2022/03/18	31.1	128.64	54.3	127.56	129.50	-23.2	13,415	-0.17%
2022/03/17	83.6	124.25	52.5	125.20	127.00	31	13,097	0.24%
2022/03/16	17	118.56	23	117.83	115.50	-6	12,561	-0.05%
2022/03/15	28	120.23	50.3	117.97	116.00	-22.3	12,323	-0.18%
2022/03/14	56	119.66	55	119.27	120.50	1	12,224	0.01%
2022/03/11	51	116.23	46	116.74	117.50	5	12,051	0.04%
2022/03/10	5	115.00	7	115.50	118.00	-2	11,755	-0.02%
2022/03/09	18	108.25	13	108.12	107.50	5	11,998	0.04%
2022/03/08	8	108.00	19	109.00	106.00	-11	12,521	-0.09%
2022/03/07	9.1	110.70	23	109.59	108.00	-13.9	12,436	-0.11%
2022/03/04	23	116.83	13.2	117.68	117.00	9.9	12,518	0.08%
2022/03/03	9	116.00	6	116.58	114.50	3	12,739	0.02%
2022/03/02	5	112.20	6	112.67	115.50	-1	12,940	-0.01%
2022/03/01	18	108.72	11	108.36	111.00	7	13,007	0.05%
2022/02/25	6	104.17	12.1	105.24	107.50	-6.1	13,312	-0.05%
2022/02/24	3.2	101.12	2	101.50	101.00	1.2	13,622	0.01%
2022/02/23	11	107.00	10	107.00	107.00	1	13,708	0.01%
2022/02/22	43	107.65	42	109.46	107.00	1	14,312	0.01%
2022/02/21	11.1	112.95	3	112.83	113.00	8.1	14,773	0.05%
2022/02/18	3	116.83	4	116.75	117.50	-1	15,619	-0.01%
2022/02/17	14.1	116.08	31	117.29	116.00	-16.9	16,741	-0.10%
2022/02/16	17	117.62	29	118.21	116.00	-12	17,296	-0.07%
2022/02/15	4	116.75	5	115.80	115.00	-1	17,696	-0.01%
2022/02/14	20	113.95	3	114.50	114.50	17	18,179	0.09%
2022/02/11	54	120.18	59.6	115.68	120.50	-5.6	18,412	-0.03%
2022/02/10	52.3	114.48	47	114.20	113.50	5.3	18,570	0.03%
2022/02/09	5	115.30	10	115.25	115.50	-5	18,977	-0.03%
2022/02/08	12	109.08	7	111.14	109.00	5	19,452	0.03%
2022/02/07	2	103.25	4	102.25	106.50	-2	19,958	-0.01%
2022/01/26	35	106.00	37	105.66	106.00	-2	20,938	-0.01%
2022/01/25	10.2	106.98	5	109.70	105.00	5.2	22,199	0.02%
2022/01/24	54.2	112.05	54	106.64	112.00	0.2	23,333	0.00%
2022/01/21	4.2	109.27	1	107.50	107.50	3.2	24,393	0.01%
2022/01/20	5	112.30	6	112.08	113.00	-1	24,821	0.00%
2022/01/19	7.1	113.07	6	112.67	113.00	1.1	25,702	0.00%
2022/01/18	28	118.63	21	120.00	116.00	7	27,585	0.03%
2022/01/17	7.6	116.30	2	118.00	118.50	5.6	27,949	0.02%
2022/01/14	6	111.25	5	111.41	115.50	1	28,705	0.00%
2022/01/13	2.1	114.74	3.1	114.84	114.50	-0.9	29,333	0.00%
2022/01/12	21.2	116.09	21.2	117.02	116.50	0	30,283	0.00%
2022/01/11	10.2	118.55	3	118.00	117.50	7.2	31,864	0.02%
2022/01/10	4	124.25	5	123.40	125.50	-1	32,869	0.00%
2022/01/07	16.4	126.52	24	127.71	123.50	-7.6	33,851	-0.02%
2022/01/06	18.1	133.23	8	132.75	134.00	10.1	34,726	0.03%
2022/01/05	2.1	136.69	5	135.10	135.00	-2.9	35,729	-0.01%
2022/01/04	4	143.50	4.3	142.76	141.00	-0.3	36,751	0.00%
2022/01/03	52.3	146.55	56	147.17	144.50	-3.8	38,902	-0.01%
2021/12/30	5	146.30	2	145.00	143.00	3	39,815	0.01%
2021/12/29	71.1	147.80	51	147.51	146.00	20.1	40,713	0.05%
2021/12/28	32	145.66	27	147.07	145.50	5	41,252	0.01%
2021/12/27	4.3	143.20	17	139.97	144.50	-12.7	41,547	-0.03%
2021/12/24	0	0.00	2	138.50	136.00	-2	41,792	0.00%
2021/12/23	5	139.10	5	139.00	138.00	0	42,607	0.00%
2021/12/22	2	138.00	2.8	136.72	136.00	-0.7	43,380	0.00%
2021/12/21	2	136.50	1	134.50	136.00	1	44,216	0.00%
2021/12/20	1	135.00	2	133.50	134.50	-1	45,849	0.00%
2021/12/17	5.1	138.19	6	139.58	136.50	-0.9	47,177	0.00%
2021/12/16	11.2	141.99	8	143.50	143.00	3.2	48,924	0.01%
2021/12/15	1	134.50	1	134.50	137.00	0	49,234	0.00%
2021/12/14	8	134.19	5	134.40	133.50	3	49,407	0.01%
2021/12/13	5	134.70	9.5	134.92	134.00	-4.5	49,442	-0.01%
2021/12/10	28.2	138.19	18	139.44	137.50	10.2	49,568	0.02%
2021/12/09	16.1	139.94	14	140.11	141.50	2.1	49,819	0.00%
2021/12/08	8	145.38	14	143.07	143.00	-6	50,199	-0.01%
2021/12/07	13.1	148.55	14.2	145.24	143.00	-1.1	50,938	0.00%
2021/12/06	37	150.54	35	150.90	149.50	2	51,266	0.00%
2021/12/03	43	156.60	35	156.43	155.00	8	51,575	0.02%
2021/12/02	36.1	154.46	30	154.78	156.00	6.1	51,503	0.01%
2021/12/01	1.1	148.02	2	147.75	148.00	-0.9	51,169	0.00%
2021/11/30	15.2	150.89	13	152.35	150.00	2.2	51,467	0.00%
2021/11/29	32.1	147.45	29	146.79	148.50	3.1	51,759	0.01%
2021/11/26	20.1	144.32	25	142.46	148.50	-4.9	51,975	-0.01%
2021/11/25	18.1	145.73	20	146.30	145.50	-1.9	51,787	0.00%
2021/11/24	29	146.40	26	146.79	145.00	3	51,859	0.01%
2021/11/23	30	150.07	62	150.16	147.00	-32	51,866	-0.06%
2021/11/22	14.8	156.10	12.2	156.45	153.00	2.6	51,979	0.01%
2021/11/19	87.7	161.60	84.4	162.10	156.00	3.3	52,766	0.01%
2021/11/18	103.4	161.16	82	161.37	157.00	21.4	52,749	0.04%	大買/
2021/11/17	95.5	165.75	88	166.01	165.50	7.5	52,962	0.01%
2021/11/16	111.2	165.87	101.4	164.51	159.50	9.8	52,558	0.02%	大買/大賣/
2021/11/15	98	156.19	112.3	153.98	159.00	-14.3	51,648	-0.03%	大賣/
2021/11/12	90	153.03	95	154.14	149.00	-5	51,393	-0.01%
2021/11/11	115	147.38	116	147.57	151.50	-1	51,178	0.00%	大買/大賣/
2021/11/10	101	143.35	98	142.90	145.00	3	50,801	0.01%	大買/
2021/11/09	78	146.66	71.4	148.39	142.00	6.7	50,612	0.01%
2021/11/08	120	142.30	121	144.73	146.50	-1	50,327	0.00%	大買/大賣/
2021/11/05	109	151.95	119.2	148.89	147.50	-10.1	50,121	-0.02%	大買/大賣/
2021/11/04	183.1	159.84	162	158.96	150.00	21.1	49,748	0.04%	大買/大賣/
2021/11/03	78	156.03	74.2	156.53	160.50	3.8	49,363	0.01%
2021/11/02	140	164.72	147.3	165.83	154.00	-7.3	48,518	-0.02%	大買/大賣/
2021/11/01	73.3	159.29	69	161.62	165.50	4.3	47,371	0.01%
2021/10/29	75.3	150.98	69	151.12	152.50	6.3	46,367	0.01%
2021/10/28	32	143.14	30.2	143.04	142.50	1.8	45,320	0.00%
2021/10/27	101	141.85	610	142.30	141.50	-509	45,025	-1.13%	大買/大賣/鉅額交易
2021/10/26	126	141.62	140	142.52	140.00	-14	44,406	-0.03%	大買/大賣/
2021/10/25	12	134.17	15	134.87	135.00	-3	42,768	-0.01%
2021/10/22	26	132.50	83	131.46	135.50	-57	42,815	-0.13%
2021/10/21	60.1	136.21	102	135.58	132.50	-41.9	42,435	-0.10%	大賣/
2021/10/20	144	133.74	90	132.87	135.50	54	42,141	0.13%	大買/
2021/10/19	755	133.48	427.1	132.88	129.50	328	41,482	0.79%	大買/大賣/鉅額交易
2021/10/18	289	129.35	86	128.27	132.00	203	40,515	0.50%	大買/鉅額交易
2021/10/15	74	124.91	65.1	125.21	128.50	8.9	40,101	0.02%
2021/10/14	127.1	118.26	130.2	116.89	117.00	-3.2	39,579	-0.01%	大買/大賣/
2021/10/13	108.2	127.48	172	127.29	122.00	-63.8	39,274	-0.16%	大買/大賣/
2021/10/12	189	125.47	128	126.21	128.50	61	39,148	0.16%	大買/大賣/
2021/10/08	304.8	126.98	312.6	127.53	124.00	-7.8	39,173	-0.02%	大買/大賣/
2021/10/07	57.1	120.46	64	121.58	124.50	-7	37,710	-0.02%
2021/10/06	88.5	115.94	87	116.02	113.50	1.5	37,871	0.00%
2021/10/05	47	110.28	42	109.64	113.50	5	37,204	0.01%
2021/10/04	87	109.49	91	111.35	106.00	-4	36,571	-0.01%
2021/10/01	33	113.22	25	112.46	112.00	8	36,165	0.02%
2021/09/30	71	116.18	81	114.75	118.00	-10	36,074	-0.03%
2021/09/29	60.2	116.39	82	115.02	112.00	-21.8	35,335	-0.06%
2021/09/28	155	123.45	151	122.75	122.00	4	34,671	0.01%	大買/大賣/
2021/09/27	238	126.31	287.2	126.07	123.00	-49.2	33,883	-0.15%	大買/大賣/
2021/09/24	194	121.13	129.6	120.75	119.50	64.5	32,349	0.20%	大買/大賣/
2021/09/23	158	117.48	189.4	118.01	121.00	-31.3	31,055	-0.10%	大買/大賣/
2021/09/22	104	108.19	201.1	108.15	110.50	-97.1	29,473	-0.33%	大買/大賣/
2021/09/17	30	105.08	32	104.86	107.50	-2	29,084	-0.01%
2021/09/16	13	101.65	10	101.95	101.50	3	28,932	0.01%
2021/09/15	31	102.84	14	103.82	100.50	17	28,857	0.06%
2021/09/14	58.1	107.50	150	107.50	106.00	-91.9	28,654	-0.32%	大賣/
2021/09/13	191	109.00	76.1	108.21	106.50	115	28,806	0.40%	大買/鉅額交易
2021/09/10	240	105.66	125	106.50	108.00	115	28,763	0.40%	大買/大賣/鉅額交易
2021/09/09	49	99.85	55.3	98.65	101.50	-6.3	28,549	-0.02%
2021/09/08	54.3	95.44	137	95.84	94.60	-82.7	28,436	-0.29%	大賣/
2021/09/07	30	99.04	29	100.46	98.60	1	28,804	0.00%
2021/09/06	12	104.42	11.3	105.00	103.50	0.7	29,578	0.00%
2021/09/03	35.1	101.37	36	102.85	103.00	-0.9	29,580	0.00%
2021/09/02	14	111.07	135	111.35	106.00	-121	29,540	-0.41%	大賣/鉅額交易
2021/09/01	37.2	110.00	22	109.11	114.00	15.2	29,120	0.05%
2021/08/31	18	106.22	17.1	107.55	109.00	0.9	28,646	0.00%
2021/08/30	30.2	106.29	131.1	106.23	106.00	-100.9	28,721	-0.35%	大賣/
2021/08/27	81.2	106.82	52	107.05	104.50	29.1	28,782	0.10%
2021/08/26	207.1	108.42	39	109.23	111.50	168.1	29,032	0.58%	大買/鉅額交易
2021/08/25	136	110.70	78.3	110.48	106.50	57.8	28,704	0.20%	大買/
2021/08/24	59	105.77	43	105.43	105.00	16	27,801	0.06%
2021/08/23	64	99.49	119	98.58	104.00	-55	27,303	-0.20%	大賣/
2021/08/20	146	91.61	73	90.86	94.60	73	26,844	0.27%	大買/
2021/08/19	25.5	87.80	123	88.66	86.00	-97.5	26,642	-0.37%	大賣/
2021/08/18	110	89.40	5.1	86.70	89.80	104.9	26,569	0.39%	大買/鉅額交易
2021/08/17	14	87.63	87.5	89.84	84.50	-73.5	26,688	-0.28%
2021/08/16	11	90.70	21	89.86	92.00	-10	26,509	-0.04%
2021/08/13	13.2	94.51	131	95.56	90.30	-117.8	26,453	-0.45%	大賣/鉅額交易
2021/08/12	2	96.85	4.1	95.42	95.60	-2.1	26,366	-0.01%
2021/08/11	147.1	92.34	25	93.94	93.30	122.1	26,380	0.46%	大買/鉅額交易
2021/08/10	13	94.75	21	95.81	96.50	-8	26,198	-0.03%
2021/08/09	17.2	97.43	31	98.59	95.40	-13.8	26,051	-0.05%
2021/08/06	11.5	107.78	8.1	107.19	106.00	3.5	25,867	0.01%
2021/08/05	4.6	110.39	10	109.55	112.50	-5.4	25,914	-0.02%
2021/08/04	11.1	109.93	5	111.60	107.00	6.1	26,200	0.02%
2021/08/03	5.1	108.21	6	108.50	108.50	-0.9	26,113	0.00%
2021/08/02	5.2	105.19	4	105.25	106.50	1.2	26,038	0.00%
2021/07/30	28.3	104.05	24	103.98	102.50	4.3	25,949	0.02%
2021/07/29	23	104.52	23	105.74	108.00	0	25,755	0.00%
2021/07/28	42	104.68	97.5	104.19	104.50	-55.5	25,598	-0.22%
2021/07/27	73.5	119.54	45.1	114.52	112.00	28.4	25,361	0.11%
2021/07/26	35	119.97	29.3	116.88	118.00	5.7	25,132	0.02%
2021/07/23	31.1	117.12	27.1	118.85	114.00	4.1	24,749	0.02%
2021/07/22	39	120.29	30.1	120.33	121.50	9	24,472	0.04%
2021/07/21	122.1	113.00	53	112.67	117.00	69.1	23,826	0.29%	大買/
2021/07/20	45	111.93	106.5	106.96	106.50	-61.5	23,256	-0.26%	大賣/
2021/07/19	55	116.51	60.3	115.91	112.50	-5.3	22,976	-0.02%
2021/07/16	27.5	108.58	37	109.78	111.00	-9.5	22,765	-0.04%
2021/07/15	81	101.33	126	99.13	107.00	-45	22,479	-0.20%	大賣/
2021/07/14	101	99.09	125	96.01	99.60	-24	21,925	-0.11%	大買/大賣/
2021/07/13	149	97.52	215	97.20	90.60	-66	21,341	-0.31%	大買/大賣/
2021/07/12	13.2	88.38	24	88.74	92.70	-10.8	20,269	-0.05%
2021/07/09	12	85.17	17	83.88	84.30	-5	20,067	-0.02%
2021/07/08	69	84.29	7	84.66	83.70	62	20,187	0.31%
2021/07/07	35	84.80	12	83.24	84.30	23	20,213	0.11%
2021/07/06	17	80.09	3	81.37	79.70	14	20,418	0.07%
2021/07/05	65	80.68	20.1	80.55	80.60	44.9	20,953	0.21%
2021/07/02	6	78.70	2	78.10	79.20	4	21,542	0.02%
2021/07/01	3.1	76.42	4.2	76.60	76.10	-1.1	22,398	0.00%
2021/06/30	7.2	78.28	3	78.53	78.30	4.2	23,111	0.02%
2021/06/29	4	79.30	4	78.68	77.70	0	23,415	0.00%
2021/06/28	40	85.65	9	83.40	81.50	31	23,399	0.13%
2021/06/25	83	86.28	4	85.73	85.00	79	24,037	0.33%
2021/06/24	4	84.35	9	83.94	83.10	-5	24,507	-0.02%
2021/06/23	9	82.88	12	81.85	82.90	-3	24,570	-0.01%
2021/06/22	59	84.04	56	83.58	81.00	3	24,919	0.01%
2021/06/21	52	86.79	123	86.53	85.20	-71	25,138	-0.28%	大賣/
2021/06/18	57	85.44	313	86.87	87.50	-256	25,777	-0.99%	大賣/鉅額交易
2021/06/17	38	79.79	47	81.15	81.10	-9	25,476	-0.04%
2021/06/16	140	79.98	70	80.92	78.40	70	25,378	0.28%	大買/
2021/06/15	371	77.80	181.2	78.82	79.90	189.8	24,755	0.77%	大買/大賣/鉅額交易
2021/06/11	9	72.39	35.1	72.74	72.70	-26.1	23,827	-0.11%
2021/06/10	15.2	71.38	266	72.07	70.10	-250.8	23,921	-1.05%	大賣/鉅額交易
2021/06/09	8	70.14	8	70.35	70.40	0	23,846	0.00%
2021/06/08	4	70.07	1	70.30	69.40	3	23,948	0.01%
2021/06/07	4.1	70.12	4	70.70	70.80	0.1	23,914	0.00%
2021/06/04	25	70.50	15	70.27	68.50	10	23,699	0.04%
2021/06/03	278	71.50	51	72.94	72.70	227	23,504	0.97%	大買/鉅額交易
2021/06/02	40	69.78	11	69.57	68.80	29	22,927	0.13%
2021/06/01	11	68.75	91.1	68.51	69.00	-80.1	22,715	-0.35%
2021/05/31	3	68.13	3	67.43	67.30	0	22,613	0.00%
2021/05/28	108	67.95	41	67.86	67.70	67	22,504	0.30%	大買/
2021/05/27	17	65.31	34	65.86	66.60	-17	22,262	-0.08%
2021/05/26	19	63.93	10	63.60	63.60	9	22,025	0.04%
2021/05/25	9	62.87	43	63.60	63.30	-34	21,986	-0.15%
2021/05/24	5	56.70	3	57.60	59.90	2	21,802	0.01%
2021/05/21	25	56.42	9	56.80	56.00	16	22,535	0.07%
2021/05/20	13	56.15	20	56.13	55.60	-7	22,687	-0.03%
2021/05/19	9	55.70	274	54.92	54.90	-265	22,627	-1.17%	大賣/鉅額交易
2021/05/18	31	52.42	7	52.57	54.00	24	22,512	0.11%
2021/05/17	9	51.12	13	49.72	49.15	-4	22,514	-0.02%
2021/05/14	6	55.20	13	55.15	51.80	-7	22,385	-0.03%
2021/05/13	46	55.63	24	55.59	54.80	22	22,250	0.10%
2021/05/12	218	55.93	59.2	55.14	56.00	158.8	22,119	0.72%	大買/鉅額交易
2021/05/11	1	53.30	14	55.49	53.60	-13	21,817	-0.06%
2021/05/10	4	59.13	0	0.00	58.80	4	21,807	0.02%
2021/05/07	12	60.44	4.1	60.62	61.90	7.9	21,825	0.04%
2021/05/06	16	58.35	0	0.00	58.50	16	21,845	0.07%
2021/05/05	86	61.13	3	59.43	58.00	83	21,940	0.38%
2021/05/04	2	60.50	12	59.78	60.80	-10	21,922	-0.05%
2021/05/03	11	61.15	10.1	61.67	61.60	0.9	21,814	0.00%
2021/04/29	4	65.83	9.4	66.28	65.10	-5.4	21,797	-0.02%
2021/04/28	62	67.95	65	67.52	67.30	-3	22,200	-0.01%
2021/04/27	1	67.00	1	66.41	66.20	0	22,450	0.00%
2021/04/26	18	69.66	3	68.57	68.20	15	22,748	0.07%
2021/04/23	15.1	67.72	15	67.83	68.70	0.1	23,292	0.00%
2021/04/22	14	70.81	49	69.27	67.10	-35	23,909	-0.15%
2021/04/21	82	76.72	114	75.73	74.50	-32	24,734	-0.13%	大賣/
2021/04/20	102	74.58	122	74.39	74.90	-20	24,436	-0.08%	大買/大賣/
2021/04/19	13	70.48	5	70.38	70.70	8	24,647	0.03%
2021/04/16	11	69.11	0.2	70.00	68.60	10.8	24,760	0.04%
2021/04/15	12	68.82	1	68.90	68.80	11	24,734	0.04%
2021/04/14	7	67.64	9	67.49	68.70	-2	24,716	-0.01%
2021/04/13	13	70.28	16.3	70.29	68.00	-3.3	24,676	-0.01%
2021/04/12	34	70.73	11	71.14	68.00	23	24,583	0.09%
2021/04/09	87	75.42	62	76.08	75.00	25	24,329	0.10%
2021/04/08	90	71.80	57	72.99	74.50	33	23,755	0.14%
2021/04/07	157	67.83	149	68.78	69.00	8	23,064	0.03%	大買/大賣/
2021/04/06	89	63.45	72	64.13	65.80	17	22,461	0.08%
2021/04/01	44	60.53	42	60.65	59.90	2	21,918	0.01%
2021/03/31	16	59.54	20	60.14	59.50	-4	21,803	-0.02%
2021/03/30	93	61.10	554	60.43	60.90	-461	21,724	-2.12%	大賣/鉅額交易
2021/03/29	67	58.25	62	58.54	59.50	5	21,067	0.02%
2021/03/26	17	55.56	80	55.89	55.80	-63	20,571	-0.31%
2021/03/25	481	56.03	105	55.29	55.40	376	20,466	1.84%	大買/大賣/鉅額交易
2021/03/24	293	54.38	119.3	54.93	55.00	173.8	20,076	0.87%	大買/大賣/鉅額交易
2021/03/23	138.8	56.51	449.1	54.19	52.00	-310.4	19,449	-1.60%	大買/大賣/鉅額交易
2021/03/22	92	53.48	91.2	54.60	56.70	0.9	18,413	0.00%
2021/03/19	88.3	52.45	80	52.00	51.60	8.3	18,192	0.05%
2021/03/18	108	52.60	6	51.92	51.80	102	18,173	0.56%	大買/鉅額交易
2021/03/17	68	51.49	40	51.41	50.80	28	18,553	0.15%
2021/03/16	125	51.89	59	51.87	50.40	66	19,764	0.33%	大買/
2021/03/15	56	49.81	16	49.94	49.95	40	20,109	0.20%
2021/03/12	52	47.61	21	48.53	48.90	31	20,161	0.15%
2021/03/11	15	46.54	17	46.11	46.90	-2	20,259	-0.01%
2021/03/10	2	45.10	8	44.92	44.70	-6	20,376	-0.03%
2021/03/09	5	45.08	15	44.86	45.00	-10	21,015	-0.05%
2021/03/08	9	45.21	9	46.50	44.25	0	20,995	0.00%
2021/03/05	0	0.00	4	46.23	45.95	-4	21,053	-0.02%
2021/03/04	0	0.00	10	46.92	46.80	-10	21,449	-0.05%
2021/03/03	3	47.07	3.1	47.85	47.90	-0.1	21,642	0.00%
2021/03/02	5	47.23	12	47.85	47.30	-7	21,725	-0.03%
2021/02/26	28	47.67	20	46.70	47.60	8	22,034	0.04%
2021/02/25	13	49.07	19	49.46	48.60	-6	22,532	-0.03%
2021/02/24	80	50.79	60	49.99	49.40	20	22,516	0.09%
2021/02/23	187.1	52.96	202.3	52.93	51.80	-15.2	22,425	-0.07%	大買/大賣/
2021/02/22	4.3	50.18	34	49.58	50.80	-29.7	21,548	-0.14%
2021/02/19	8	45.94	0	0.00	46.20	8	21,195	0.04%
2021/02/18	15	46.55	0	0.00	46.60	15	21,117	0.07%
2021/02/17	2	46.43	6	47.37	46.25	-4	21,022	-0.02%
2021/02/05	8	45.93	3	45.70	45.65	5	20,861	0.02%
2021/02/04	19	46.69	26	46.26	46.10	-7	20,786	-0.03%
2021/02/03	6	47.30	17	47.53	47.25	-11	20,700	-0.05%
2021/02/02	45	46.83	1	48.00	48.00	44	20,514	0.21%
2021/02/01	33	44.77	9	43.74	45.85	24	20,331	0.12%
2021/01/29	9	46.97	48	45.70	44.80	-39	20,125	-0.19%
2021/01/28	25	47.45	15	47.63	47.10	10	19,980	0.05%
2021/01/27	4	47.61	4	48.43	49.10	0	19,843	0.00%
2021/01/26	18	49.08	15	48.58	48.00	3	19,622	0.02%
2021/01/25	13	49.00	2	48.78	49.30	11	19,481	0.06%
2021/01/22	35	48.92	27.1	48.99	49.70	7.9	19,292	0.04%
2021/01/21	28	49.88	26	50.37	48.65	2	19,067	0.01%
2021/01/20	55	49.65	8	48.91	49.40	47	18,548	0.25%
2021/01/19	46	51.24	41.1	50.68	50.00	4.9	18,146	0.03%
2021/01/18	65	52.56	75.1	52.45	52.50	-10.1	17,692	-0.06%
2021/01/15	56	51.52	105	51.62	51.00	-49	16,927	-0.29%	大賣/
2021/01/14	160.3	49.47	252.5	48.41	50.10	-92.2	16,128	-0.57%	大買/大賣/
2021/01/13	80.5	45.17	10	45.53	46.85	70.5	14,645	0.48%
2021/01/12	145	43.42	163	42.75	42.60	-18	14,261	-0.13%	大買/大賣/
2021/01/11	102	40.96	16	41.78	41.70	86	13,388	0.64%	大買/
2021/01/08	10	38.99	5	39.30	38.85	5	13,094	0.04%
2021/01/07	5	39.66	5	39.55	39.30	0	13,116	0.00%
2021/01/06	45	40.90	98	41.47	39.80	-53	13,007	-0.41%
2021/01/05	12	41.24	20	41.32	41.15	-8	12,715	-0.06%
2021/01/04	42.3	42.49	27.3	42.70	42.60	15	12,539	0.12%
2020/12/31	1.3	40.52	0	0.00	40.60	1.3	12,196	0.01%
2020/12/30	37	41.23	15	40.66	40.10	22	12,164	0.18%
2020/12/29	103	42.15	32	42.07	41.00	71	12,057	0.59%	大買/
2020/12/28	28	41.46	31	41.34	41.65	-3	11,676	-0.03%
2020/12/25	70	40.25	101	40.25	39.85	-31	11,341	-0.27%	大賣/
2020/12/24	56	39.75	9	38.99	39.40	47	11,015	0.43%
2020/12/23	21	38.55	22	38.45	39.20	-1	10,851	-0.01%
2020/12/22	25	37.78	21	38.30	37.20	4	10,783	0.04%
2020/12/21	26	37.77	20.9	37.52	37.50	5.1	10,875	0.05%
2020/12/18	1	38.45	11	38.30	38.85	-10	10,875	-0.09%
2020/12/17	5	37.86	13	38.13	38.85	-8	10,782	-0.07%
2020/12/16	13	38.41	9	38.32	38.25	4	10,654	0.04%
2020/12/15	11	38.62	43	39.51	37.70	-32	10,552	-0.30%
2020/12/14	76	40.01	8	40.05	40.15	68	10,345	0.66%
2020/12/11	59	39.81	173	40.42	38.80	-114	10,064	-1.13%	大賣/鉅額交易
2020/12/10	91	41.24	56	41.37	41.10	35	9,491	0.37%
2020/12/09	126	37.14	53	38.13	39.60	73	8,064	0.91%	大買/
2020/12/08	30	35.73	11	36.29	36.00	19	7,328	0.26%
2020/12/07	81	35.12	35	35.07	35.20	46	7,011	0.66%
2020/12/04	23	33.60	9	34.02	34.00	14	6,711	0.21%
2020/12/03	12	34.39	7	34.52	33.45	5	6,581	0.08%
2020/12/02	20	32.83	16	32.67	32.65	4	6,209	0.06%
2020/12/01	24	32.85	14	32.31	32.30	10	6,100	0.16%
2020/11/30	26	33.08	36	33.13	32.85	-10	5,978	-0.17%
2020/11/27	19	32.35	28	32.35	32.30	-9	5,578	-0.16%
2020/11/26	0	0.00	17	32.14	31.95	-17	5,317	-0.32%
2020/11/25	44	31.91	98	31.96	32.05	-54	5,187	-1.04%
2020/11/24	23	31.91	37	31.50	31.70	-14	4,817	-0.29%
2020/11/23	2	29.70	37	29.74	29.80	-35	4,219	-0.83%
2020/11/20	37	29.64	6	29.26	29.65	31	4,054	0.76%
2020/11/19	10	28.50	0	0.00	28.50	10	3,864	0.26%
2020/11/17	0	0.00	2	28.70	28.20	-2	4,074	-0.05%
2020/11/13	2	27.85	2	28.00	27.95	0	4,468	0.00%
2020/11/12	0	0.00	1	27.75	27.65	-1	4,634	-0.02%
2020/11/11	9	27.80	0	0.00	27.80	9	4,737	0.19%
2020/11/04	0	0.00	15	27.55	27.50	-15	5,145	-0.29%
2020/11/03	2	27.35	3	27.33	27.35	-1	5,208	-0.02%
2020/10/30	0	0.00	3	27.40	27.10	-3	5,527	-0.05%
2020/10/29	2	26.90	0	0.00	27.55	2	5,763	0.03%
2020/10/28	1	28.15	6	27.70	27.65	-5	5,909	-0.08%
2020/10/27	1	28.10	0	0.00	28.10	1	6,067	0.02%
2020/10/26	1	28.70	1	28.60	28.55	0	6,239	0.00%
2020/10/22	11	29.65	8	29.14	29.00	3	7,735	0.04%
2020/10/21	0	0.00	2	29.10	29.15	-2	8,049	-0.02%
2020/10/20	2	28.95	0	0.00	29.05	2	8,533	0.02%
2020/10/16	5	28.90	0	0.00	28.55	5	10,259	0.05%
2020/10/15	8	29.08	8	29.24	29.30	0	10,442	0.00%
2020/10/14	10	28.20	1	28.60	28.60	9	10,382	0.09%
2020/10/13	1	27.85	22	27.75	27.75	-21	10,652	-0.20%
2020/10/12	0	0.00	1	28.10	27.95	-1	11,226	-0.01%
2020/10/08	1	28.65	0	0.00	28.55	1	11,454	0.01%
2020/10/07	0	0.00	6	28.35	29.00	-6	12,293	-0.05%
2020/10/06	1	28.25	1	28.45	28.15	0	13,119	0.00%
2020/09/30	0	0.00	11	27.85	27.85	-11	13,282	-0.08%
2020/09/29	11	27.93	0	0.00	27.70	11	13,344	0.08%
2020/09/28	1	27.50	1	28.10	28.30	0	13,463	0.00%
2020/09/25	31	28.23	55	27.07	27.50	-24	13,617	-0.18%
2020/09/24	11	30.09	4	29.94	29.35	7	13,724	0.05%
2020/09/23	6	29.84	4	29.84	30.00	2	13,469	0.01%
2020/09/22	4	29.36	0	0.00	29.35	4	13,378	0.03%
2020/09/21	38	29.53	1	29.00	29.00	37	13,338	0.28%
2020/09/18	22	29.85	3	29.35	29.35	19	13,345	0.14%
2020/09/17	0	0.00	3	29.50	29.60	-3	13,329	-0.02%
2020/09/16	8	29.42	9	29.38	29.10	-1	13,299	-0.01%
2020/09/15	0	0.00	1	29.15	29.00	-1	13,255	-0.01%
2020/09/14	0	0.00	3	29.00	28.90	-3	13,345	-0.02%
2020/09/11	2	28.55	10	28.61	28.35	-8	13,328	-0.06%
2020/09/10	1	28.75	2	28.60	28.55	-1	13,336	-0.01%
2020/09/08	20	28.85	1	28.70	28.90	19	13,385	0.14%
2020/09/07	81	29.26	89	29.52	29.35	-8	13,385	-0.06%
2020/09/04	1	27.20	5	26.90	27.60	-4	13,209	-0.03%
2020/09/03	1	27.65	0	0.00	27.25	1	13,300	0.01%
2020/09/02	1	27.45	0	0.00	27.30	1	13,432	0.01%
2020/08/31	0	0.00	8	26.80	26.85	-8	13,585	-0.06%
2020/08/28	0	0.00	34	26.75	26.70	-34	14,029	-0.24%
2020/08/27	8	27.04	0	0.00	26.75	8	14,055	0.06%
2020/08/24	1	26.65	2	26.85	26.55	-1	14,208	-0.01%
2020/08/21	0	0.00	5	27.04	27.05	-5	14,326	-0.03%
2020/08/20	27	28.09	33	27.47	27.00	-6	14,302	-0.04%
2020/08/19	18	30.05	26	29.70	30.00	-8	14,482	-0.06%
2020/08/18	32	30.75	7	30.51	30.40	25	15,022	0.17%
2020/08/17	38	30.33	6	30.27	30.40	32	15,120	0.21%
2020/08/14	1	29.70	0	0.00	29.80	1	15,224	0.01%
2020/08/13	0	0.00	3	29.15	29.00	-3	15,368	-0.02%
2020/08/12	3	29.03	0	0.00	29.00	3	15,414	0.02%
2020/08/11	0	0.00	5	29.01	29.05	-5	15,467	-0.03%
2020/08/10	20	30.41	19	29.63	29.45	1	15,465	0.01%
2020/08/07	10	30.80	8	30.60	30.60	2	15,450	0.01%
2020/08/06	18	30.87	21	30.62	30.45	-3	15,867	-0.02%
2020/08/05	7	31.54	16	31.18	31.10	-9	15,774	-0.06%
2020/08/04	24	31.97	11	31.63	31.60	13	15,797	0.08%
2020/08/03	4	31.66	3	31.53	31.55	1	15,611	0.01%
2020/07/31	12	32.05	17	31.96	31.65	-5	15,508	-0.03%
2020/07/30	6	31.50	46	31.75	31.80	-40	15,356	-0.26%
2020/07/29	44	31.33	54	31.14	31.95	-10	15,201	-0.07%
2020/07/28	51	33.26	629	34.31	30.50	-578	14,897	-3.88%	大賣/鉅額交易
2020/07/27	525	31.90	41	32.08	32.80	484	13,771	3.51%	大買/鉅額交易
2020/07/24	73	31.70	10	32.14	31.25	63	13,310	0.47%
2020/07/23	54	32.12	72	32.12	32.40	-18	12,818	-0.14%
2020/07/22	23	30.93	47	30.74	30.85	-24	11,977	-0.20%
2020/07/21	15	29.18	5	29.65	29.05	10	11,113	0.09%
2020/07/20	27	28.88	1	28.55	28.55	26	10,922	0.24%
2020/07/17	25	28.65	27	28.98	28.80	-2	10,895	-0.02%
2020/07/16	100	29.74	63	29.37	29.90	37	10,660	0.35%
2020/07/15	32	28.79	6	29.13	28.15	26	10,122	0.26%
2020/07/14	25	30.19	32	29.98	29.20	-7	10,025	-0.07%
2020/07/13	76	29.29	48.1	29.35	29.85	27.9	9,341	0.30%
2020/07/10	0	0.00	1	27.55	27.15	-1	8,774	-0.01%
2020/07/09	0	0.00	2	27.43	27.15	-2	8,759	-0.02%
2020/07/08	0	0.00	17	27.37	27.45	-17	8,708	-0.20%
2020/07/07	11	27.36	20	27.43	26.95	-9	8,664	-0.10%
2020/07/06	26	27.97	20	27.88	27.90	6	8,586	0.07%
2020/07/03	118	27.36	94	27.35	27.50	24	8,474	0.28%	大買/
2020/07/01	2	26.10	2	26.00	25.90	0	8,284	0.00%
2020/06/30	0	0.00	2	25.65	25.65	-2	8,290	-0.02%
2020/06/23	0	0.00	1	26.25	26.30	-1	8,407	-0.01%
2020/06/22	2	26.25	0	0.00	26.15	2	8,457	0.02%
2020/06/19	11	27.20	0	0.00	26.55	11	8,517	0.13%
2020/06/17	1	26.35	0	0.00	26.25	1	8,502	0.01%
2020/06/12	1	26.15	37	26.21	26.65	-36	8,997	-0.40%
2020/06/11	7	27.27	0	0.00	26.80	7	9,112	0.08%
2020/06/10	12	28.51	36	27.98	27.85	-24	9,212	-0.26%
2020/06/09	34	29.17	33	29.07	28.55	1	9,325	0.01%
2020/06/08	61	28.91	16	28.80	28.80	45	9,473	0.48%
2020/06/05	17	28.63	17	28.51	28.50	0	9,803	0.00%
2020/06/04	108	29.10	126	29.09	28.65	-18	9,915	-0.18%	大買/大賣/
2020/06/03	18	28.30	15	28.30	28.30	3	9,533	0.03%
2020/06/02	5	28.23	0	0.00	27.90	5	9,514	0.05%
2020/06/01	12	28.20	14	28.16	28.00	-2	9,526	-0.02%
2020/05/29	16	28.29	9	27.82	27.80	7	9,546	0.07%
2020/05/28	11	28.70	65	28.43	28.20	-54	9,543	-0.57%
2020/05/27	28	28.50	24	28.43	28.20	4	9,648	0.04%
2020/05/26	141	29.55	194	29.59	28.25	-53	9,586	-0.55%	大買/大賣/
2020/05/25	84	29.33	37	28.15	29.65	47	9,149	0.51%
2020/05/22	59	27.55	19	27.38	27.15	40	8,577	0.47%
2020/05/21	21	27.08	14	26.96	27.05	7	8,375	0.08%
2020/05/20	30	26.82	42	26.47	26.60	-12	8,425	-0.14%
2020/05/19	0	0.00	3	25.85	25.80	-3	8,255	-0.04%
2020/05/18	0	0.00	2	26.35	25.90	-2	8,212	-0.02%
2020/05/15	3	25.38	0	0.00	26.20	3	8,136	0.04%
2020/05/14	3	26.25	0	0.00	25.55	3	8,251	0.04%
2020/05/13	27	26.83	45	26.19	26.70	-18	8,194	-0.22%
2020/05/12	0	0.00	8	26.16	25.70	-8	7,714	-0.10%
2020/05/11	3	25.85	3	26.05	26.10	0	7,665	0.00%
2020/05/07	4	25.31	3	25.10	25.10	1	7,444	0.01%
2020/05/05	0	24.75	0	0.00	24.75	0	7,380	0.00%
2020/04/30	14	25.18	0	0.00	25.10	14	7,414	0.19%
2020/04/29	20	24.95	10	24.95	24.75	10	7,372	0.14%
2020/04/28	10	24.70	7	24.70	24.80	3	7,370	0.04%
2020/04/27	1	24.85	0	0.00	24.65	1	7,409	0.01%
2020/04/22	1	24.50	0	0.00	24.55	1	7,331	0.01%
2020/04/21	4	25.00	5	25.10	24.85	-1	7,295	-0.01%
2020/04/20	1	25.70	1	25.75	25.60	0	7,285	0.00%
2020/04/17	5	25.86	50	26.04	25.70	-45	7,299	-0.62%
2020/04/16	16	26.83	0	0.00	26.40	16	7,188	0.22%
2020/04/15	12	26.30	11	26.20	26.40	1	7,028	0.01%
2020/04/14	12	25.23	13	24.81	24.80	-1	6,732	-0.01%
2020/04/13	18	25.15	10	24.93	24.90	8	6,673	0.12%
2020/04/10	22	25.11	10	25.00	25.00	12	6,653	0.18%
2020/04/09	29	25.48	14	25.34	25.20	15	6,754	0.22%
2020/04/08	24	25.76	14	25.97	25.95	10	6,764	0.15%
2020/04/07	52	25.00	58	24.92	25.00	-6	6,686	-0.09%
2020/04/06	15	24.65	20	24.61	24.60	-5	6,670	-0.07%
2020/04/01	57	24.27	6	24.53	24.55	51	6,830	0.75%
2020/03/31	58	24.93	54	24.44	24.25	4	6,830	0.06%
2020/03/30	3	23.72	0	0.00	24.70	3	6,886	0.04%
2020/03/27	11	24.83	0	0.00	24.10	11	6,853	0.16%
2020/03/25	8	24.14	13	23.76	23.70	-5	6,701	-0.07%
2020/03/24	5	23.02	7	22.90	23.00	-2	6,644	-0.03%
2020/03/23	25	22.55	16	22.37	22.15	9	6,714	0.13%
2020/03/20	6	24.28	60	24.13	23.85	-54	6,729	-0.80%
2020/03/19	8	22.97	12	22.73	22.50	-4	6,636	-0.06%
2020/03/18	17	26.38	20	26.21	25.00	-3	6,424	-0.05%
2020/03/17	56	26.24	36	26.04	25.55	20	6,298	0.32%
2020/03/16	9	26.99	31	27.32	25.40	-22	6,120	-0.36%
2020/03/13	8	25.03	28	25.05	26.80	-20	5,965	-0.34%
2020/03/12	9	26.49	40	26.28	26.05	-31	5,737	-0.54%
2020/03/11	74	28.26	43	28.10	27.40	31	5,446	0.57%
2020/03/10	24	28.04	22	28.00	27.50	2	5,079	0.04%
2020/03/09	1	26.65	1	26.30	26.30	0	4,915	0.00%
2020/03/06	0	0.00	13	27.43	27.15	-13	4,854	-0.27%
2020/03/05	1	27.70	1	27.75	27.60	0	4,858	0.00%
2020/03/04	11	27.38	3	27.57	27.75	8	4,793	0.17%
2020/03/03	3	27.85	4	27.89	27.25	-1	4,726	-0.02%
2020/03/02	48	27.25	57	27.28	27.60	-9	4,655	-0.19%
2020/02/27	14	27.07	2	26.05	25.95	12	4,440	0.27%
2020/02/26	14	27.62	0	0.00	27.05	14	4,356	0.32%
2020/02/25	0	0.00	30	26.82	27.00	-30	4,275	-0.70%
2020/02/24	5	27.63	2	27.38	27.35	3	4,233	0.07%
2020/02/21	16	27.93	3	27.65	27.75	13	4,182	0.31%
2020/02/20	21	26.81	3	26.70	26.60	18	3,930	0.46%
2020/02/19	1	25.95	11	26.16	26.10	-10	3,856	-0.26%
2020/02/18	2	25.82	2	25.80	25.80	0	3,845	0.00%
2020/02/17	42	26.12	20	25.99	26.05	22	3,836	0.57%
2020/02/14	0	0.00	200	25.00	25.25	-200	3,664	-5.46%	大賣/鉅額交易
2020/02/13	1	24.95	24	24.76	24.40	-23	3,664	-0.63%
2020/02/12	1	24.85	3	24.95	24.85	-2	3,787	-0.05%
2020/02/10	2	23.55	10	24.10	24.00	-8	3,879	-0.21%
2020/02/07	0	0.00	2	24.65	24.35	-2	3,919	-0.05%
2020/02/06	1	25.20	4	25.10	25.10	-3	3,979	-0.08%
2020/02/05	10	25.45	4	25.43	24.80	6	4,015	0.15%
2020/02/04	0	0.00	1	24.70	24.70	-1	4,072	-0.02%
2020/02/03	31	24.08	16	23.39	24.35	15	4,150	0.36%
2020/01/31	2	24.40	3	24.97	24.95	-1	4,194	-0.02%
2020/01/30	2	24.15	0	0.00	24.15	2	4,397	0.05%
2020/01/17	1	27.00	0	0.00	26.80	1	4,868	0.02%
2020/01/15	1	27.00	26	27.11	27.30	-25	5,279	-0.47%
2020/01/14	14	27.36	2	27.45	27.05	12	5,538	0.22%
2020/01/13	2	26.58	1	26.90	27.25	1	5,853	0.02%
2020/01/10	2	26.20	5	26.10	26.05	-3	5,896	-0.05%
2020/01/09	11	26.90	0	0.00	26.60	11	5,912	0.19%
2020/01/08	0	0.00	28	26.55	26.15	-28	5,949	-0.47%
2020/01/07	1	26.80	0	0.00	27.00	1	6,131	0.02%
2020/01/06	0	0.00	21	27.28	27.20	-21	6,277	-0.33%
2020/01/03	29	28.52	10	27.83	27.85	19	6,359	0.30%
2020/01/02	3	28.33	4	28.45	28.65	-1	6,279	-0.02%
2019/12/31	0	0.00	1	28.25	27.90	-1	6,263	-0.02%
2019/12/30	11	28.32	0	0.00	28.30	11	6,298	0.17%
2019/12/27	49	28.34	23	28.15	28.80	26	6,322	0.41%
2019/12/26	1	27.70	5	27.35	27.75	-4	6,189	-0.06%
2019/12/25	0	0.00	17	27.84	27.60	-17	6,239	-0.27%
2019/12/24	0	0.00	20	27.00	27.05	-20	6,344	-0.32%
2019/12/23	5	27.46	2	27.55	27.20	3	6,613	0.05%
2019/12/20	2	27.40	3	27.33	27.40	-1	6,783	-0.01%
2019/12/19	2	27.60	4	27.53	27.35	-2	6,885	-0.03%
2019/12/18	37	28.03	16	27.96	27.80	21	6,963	0.30%
2019/12/17	6	27.81	1	27.60	27.70	5	6,939	0.07%
2019/12/16	25	27.37	16	27.45	27.65	9	7,250	0.12%
2019/12/13	45	27.47	12	26.99	26.90	33	7,393	0.45%
2019/12/12	11	27.39	20	27.37	27.25	-9	7,686	-0.12%
2019/12/11	5	27.11	5	27.12	27.00	0	7,745	0.00%
2019/12/10	18	27.11	24	26.92	27.40	-6	7,820	-0.08%
2019/12/06	2	26.40	12	26.51	26.55	-10	8,116	-0.12%
2019/12/04	30	26.10	15	26.37	26.30	15	8,824	0.17%
2019/12/03	2	25.70	2	25.35	25.60	0	9,015	0.00%
2019/12/02	49	26.00	4	26.03	25.70	45	9,269	0.49%
2019/11/29	108	26.53	2	26.50	26.30	106	9,437	1.12%	大買/鉅額交易
2019/11/28	2	27.15	3	26.83	26.80	-1	9,738	-0.01%
2019/11/27	5	27.45	5	27.39	27.20	0	10,046	0.00%
2019/11/26	10	27.13	3	26.78	27.10	7	10,669	0.07%
2019/11/22	2	26.75	10	26.90	26.70	-8	10,902	-0.07%
2019/11/20	10	26.28	0	0.00	26.35	10	11,020	0.09%
2019/11/19	1	26.60	0	0.00	26.50	1	11,171	0.01%
2019/11/15	0	0.00	1	26.75	26.70	-1	11,564	-0.01%
2019/11/14	4	26.51	0	0.00	26.40	4	11,883	0.03%
2019/11/13	19	26.53	3	26.52	27.00	16	11,987	0.13%
2019/11/12	4	26.36	6	26.50	26.80	-2	12,009	-0.02%
2019/11/11	21	26.46	6	26.72	26.10	15	12,030	0.12%
2019/11/08	10	27.85	29	27.74	27.80	-19	11,953	-0.16%
2019/11/07	7	28.05	23	27.86	27.85	-16	11,988	-0.13%
2019/11/06	4	28.85	4	28.93	28.60	0	11,956	0.00%
2019/11/05	11	29.07	21	29.10	28.90	-10	11,967	-0.08%
2019/11/04	8	29.03	4	28.98	28.80	4	11,992	0.03%
2019/11/01	8	28.63	7	28.76	29.10	1	12,021	0.01%
2019/10/31	8	28.85	22	29.00	28.45	-14	12,027	-0.12%
2019/10/30	9	29.27	8	29.34	29.35	1	12,036	0.01%
2019/10/29	11	29.88	16	29.25	29.05	-5	12,127	-0.04%
2019/10/28	19	30.06	34	30.41	30.50	-15	12,117	-0.12%
2019/10/25	22	29.94	33	30.06	29.50	-11	12,124	-0.09%
2019/10/24	44	29.83	20	29.86	30.10	24	12,211	0.20%
2019/10/23	23	29.78	8	29.56	29.30	15	12,519	0.12%
2019/10/22	43	29.56	19	29.61	29.35	24	12,728	0.19%
2019/10/21	31	28.56	58	28.74	29.90	-27	12,456	-0.22%
2019/10/18	29	28.13	24	28.06	27.80	5	12,096	0.04%
2019/10/17	21	27.78	10	27.82	27.70	11	11,995	0.09%
2019/10/16	6	27.66	4	27.74	27.65	2	11,950	0.02%
2019/10/15	8	28.14	26	28.12	28.05	-18	11,894	-0.15%
2019/10/14	22	27.90	19	27.75	27.50	3	11,716	0.03%
2019/10/09	6	26.50	1	26.55	26.55	5	11,566	0.04%
2019/10/08	1	27.75	8	27.33	27.15	-7	11,500	-0.06%
2019/10/07	12	27.53	12	27.62	27.50	0	11,646	0.00%
2019/10/04	7	27.65	2	27.55	27.20	5	11,606	0.04%
2019/10/03	18	27.39	17	27.57	27.70	1	11,556	0.01%
2019/10/02	13	27.53	25	27.61	27.60	-12	11,484	-0.10%
2019/10/01	6	27.91	4	27.88	28.00	2	11,450	0.02%
2019/09/27	31	27.53	52	27.65	27.80	-21	11,387	-0.18%
2019/09/26	43	27.99	18	27.93	27.50	25	11,208	0.22%
2019/09/25	33	28.78	15	28.91	28.35	18	10,953	0.16%
2019/09/24	11	30.22	8	30.21	29.85	3	10,798	0.03%
2019/09/23	15	30.49	17	30.55	30.00	-2	10,717	-0.02%
2019/09/20	8	30.10	2	30.40	30.20	6	10,628	0.06%
2019/09/19	39	30.46	45	30.16	30.05	-6	10,540	-0.06%
2019/09/18	11	29.51	14	29.90	29.50	-3	10,244	-0.03%
2019/09/17	12	29.30	71	29.38	29.50	-59	10,125	-0.58%
2019/09/16	12	27.76	11	28.10	28.15	1	9,888	0.01%
2019/09/12	14	28.31	1	28.35	28.05	13	9,886	0.13%
2019/09/11	39	28.23	20	28.05	28.05	19	10,039	0.19%
2019/09/10	12	29.13	9	29.57	28.80	3	10,260	0.03%
2019/09/09	26	28.96	47	28.98	28.95	-21	10,108	-0.21%
2019/09/06	67	30.06	21	30.28	29.45	46	9,927	0.46%
2019/09/05	69	29.05	100	29.41	29.60	-31	9,312	-0.33%
2019/09/04	36	28.52	35	28.62	28.95	1	9,063	0.01%
2019/09/03	25	28.17	9	28.37	28.05	16	8,788	0.18%
2019/09/02	61	27.53	31	27.51	28.35	30	8,571	0.35%
2019/08/30	46	27.29	28	27.73	26.55	18	8,235	0.22%
2019/08/29	117	27.43	69	27.48	27.00	48	7,901	0.61%	大買/
2019/08/28	0	0.00	7	26.45	26.45	-7	7,205	-0.10%
2019/08/26	14	24.01	4	23.81	23.60	10	6,879	0.15%
2019/08/23	17	24.98	5	24.72	24.75	12	6,802	0.18%
2019/08/22	32	24.69	30	24.77	24.90	2	6,713	0.03%
2019/08/21	14	24.80	35	24.73	24.50	-21	6,537	-0.32%
2019/08/20	19	23.94	15	23.84	23.65	4	6,220	0.06%
2019/08/19	45	24.24	300	23.90	24.15	-255	6,102	-4.18%	大賣/鉅額交易
2019/08/16	238	23.26	15	22.83	23.30	223	5,753	3.88%	大買/鉅額交易
2019/08/15	4	21.35	7	21.15	21.20	-3	5,617	-0.05%
2019/08/14	11	22.69	18	22.26	21.90	-7	5,573	-0.13%
2019/08/13	10	22.09	0	0.00	22.25	10	5,500	0.18%
2019/08/12	4	21.95	2	22.05	22.00	2	5,453	0.04%
2019/08/08	1	22.75	0	0.00	22.65	1	5,387	0.02%
2019/08/07	20	22.83	50	22.83	22.30	-30	5,328	-0.56%
2019/08/06	1	21.70	15	21.72	22.90	-14	5,269	-0.27%
2019/08/05	10	23.32	25	23.46	22.60	-15	5,168	-0.29%
2019/08/02	23	23.33	13	23.32	23.50	10	5,096	0.20%
2019/08/01	15	24.21	13	23.90	23.80	2	5,016	0.04%
2019/07/31	29	23.67	261	23.88	24.45	-232	4,909	-4.73%	大賣/鉅額交易
2019/07/30	30	23.62	178	23.51	23.15	-148	4,722	-3.13%	大賣/鉅額交易
2019/07/29	20	24.77	26	24.93	24.35	-6	4,488	-0.13%
2019/07/26	30	24.17	17	24.42	24.70	13	4,170	0.31%
2019/07/25	88	23.07	54	22.88	24.00	34	3,834	0.89%
2019/07/24	11	21.94	13	22.18	22.60	-2	3,320	-0.06%
2019/07/22	0	0.00	1	20.05	20.00	-1	2,928	-0.03%
2019/07/19	5	20.30	0	0.00	19.90	5	2,939	0.17%
2019/07/17	10	20.64	0	0.00	20.50	10	2,941	0.34%
2019/07/16	7	21.11	0	0.00	20.95	7	2,954	0.24%
2019/07/15	0	0.00	13	21.52	21.20	-13	2,933	-0.44%
2019/07/12	14	21.26	12	21.12	21.65	2	2,959	0.07%
2019/07/11	47	21.33	39	21.38	21.25	8	2,936	0.27%
2019/07/10	0	0.00	1	20.35	20.50	-1	2,775	-0.04%
2019/07/09	1	20.05	2	20.00	19.95	-1	2,748	-0.04%
2019/07/08	13	20.38	1	20.20	20.15	12	2,747	0.44%
2019/07/05	4	20.05	3	20.05	20.20	1	2,741	0.04%
2019/07/03	1	20.00	0	0.00	19.90	1	2,750	0.04%
2019/07/02	0	0.00	1	20.25	20.30	-1	2,741	-0.04%
2019/07/01	1	20.15	0	0.00	20.10	1	2,730	0.04%
2019/06/28	0	0.00	3	20.07	19.95	-3	2,714	-0.11%
2019/06/27	4	19.79	4	19.79	19.75	0	2,712	0.00%
2019/06/26	0	0.00	2	19.70	19.60	-2	2,681	-0.07%
2019/06/25	8	20.14	11	20.16	20.10	-3	2,652	-0.11%
2019/06/24	2	20.03	4	20.33	20.50	-2	2,582	-0.08%
2019/06/21	9	19.91	5	19.83	19.90	4	2,483	0.16%
2019/06/20	2	19.30	5	19.78	19.90	-3	2,370	-0.13%
2019/06/19	28	19.29	31	19.26	19.60	-3	2,235	-0.13%
2019/06/18	7	18.51	10	18.58	19.40	-3	1,976	-0.15%
2019/06/17	10	17.33	0	0.00	17.85	10	1,536	0.65%
2019/06/13	46	16.55	0	0.00	16.40	46	1,535	3.00%
2019/06/12	34	16.40	20	16.45	16.65	14	1,563	0.90%
2019/06/11	20	16.10	0	0.00	16.05	20	1,571	1.27%
2019/05/30	32	16.10	0	0.00	16.10	32	1,721	1.86%
2019/05/29	15	15.70	0	0.00	16.00	15	1,742	0.86%
2019/05/28	63	15.49	1	15.55	15.60	62	1,772	3.50%
2019/05/27	0	0.00	200	15.50	15.50	-200	1,834	-10.90%	大賣/鉅額交易
2019/05/23	1	15.80	0	0.00	15.65	1	1,897	0.05%
2019/05/21	0	0.00	2	15.70	15.95	-2	2,102	-0.10%
2019/05/20	1	16.00	0	0.00	16.05	1	2,153	0.05%
2019/05/17	1	16.95	0	0.00	16.40	1	2,215	0.05%
2019/05/14	0	0.00	5	16.80	17.35	-5	2,712	-0.18%
2019/05/10	2	17.50	2	17.83	17.55	0	3,010	0.00%
2019/05/09	1	17.55	0	0.00	17.60	1	3,017	0.03%
2019/05/07	0	0.00	1	19.10	19.10	-1	3,054	-0.03%
2019/05/06	2	19.15	0	0.00	18.90	2	3,136	0.06%
2019/05/03	52	19.65	0	0.00	19.55	52	3,124	1.66%
2019/04/30	1	19.10	1	19.25	19.45	0	3,185	0.00%
2019/04/26	3	20.30	0	0.00	20.25	3	3,277	0.09%
2019/04/24	1	20.90	0	0.00	21.25	1	3,269	0.03%
2019/04/23	0	0.00	1	21.35	21.40	-1	3,282	-0.03%
2019/04/22	51	21.87	0	0.00	21.25	51	3,282	1.55%
2019/04/19	1	20.95	0	0.00	21.35	1	3,256	0.03%
2019/04/18	3	21.73	3	21.72	20.75	0	3,262	0.00%
2019/04/16	4	21.40	3	21.33	21.60	1	3,211	0.03%
2019/04/12	1	20.60	0	0.00	20.50	1	3,240	0.03%
2019/04/10	2	21.43	0	0.00	21.30	2	3,240	0.06%
2019/04/09	1	21.85	0	0.00	21.75	1	3,241	0.03%
2019/04/08	0	0.00	1	21.65	21.65	-1	3,257	-0.03%
2019/04/03	2	21.35	1	21.60	21.60	1	3,245	0.03%
2019/04/01	3	21.48	2	20.75	21.35	1	3,261	0.03%
2019/03/27	2	20.45	0	0.00	20.20	2	3,380	0.06%
2019/03/26	3	20.88	2	21.10	20.65	1	3,402	0.03%
2019/03/25	0	0.00	10	20.95	20.80	-10	3,459	-0.29%
2019/03/22	0	0.00	5	21.60	21.40	-5	3,485	-0.14%
2019/03/20	2	21.45	2	21.60	21.30	0	3,649	0.00%
2019/03/18	0	0.00	10	21.02	21.55	-10	3,966	-0.25%
2019/03/14	5	21.00	10	20.90	20.85	-5	4,097	-0.12%
2019/03/13	5	21.45	0	0.00	21.40	5	4,328	0.12%
2019/03/08	4	21.30	0	0.00	21.25	4	5,379	0.07%
2019/03/05	12	22.40	0	0.00	22.20	12	5,688	0.21%
2019/03/04	0	0.00	24	22.38	22.50	-24	5,975	-0.40%
2019/02/27	3	22.55	0.5	22.50	22.40	2.5	6,090	0.04%
2019/02/26	5	23.08	6	22.97	22.75	-1	6,373	-0.02%
2019/02/25	0	0.00	2	22.78	22.75	-2	6,677	-0.03%
2019/02/22	8	23.19	4.2	23.21	23.00	3.8	6,778	0.06%
2019/02/21	16	23.08	5	23.23	23.30	11	6,803	0.16%
2019/02/20	36	23.73	39	23.71	23.50	-3	6,788	-0.04%
2019/02/19	13	22.48	14	22.86	23.00	-1	6,648	-0.02%
2019/02/18	6	22.99	0	0.00	22.80	6	6,605	0.09%
2019/02/15	30	22.58	0	0.00	22.65	30	6,562	0.46%
2019/02/14	9	23.38	17	23.83	23.10	-8	6,546	-0.12%
2019/02/13	1	23.01	3	22.20	23.45	-2	6,366	-0.03%
2019/02/12	87	21.78	119	21.90	21.90	-32	6,143	-0.52%	大賣/
2019/02/11	40	21.20	42	21.31	21.40	-2	6,069	-0.03%
2019/01/28	40	20.99	13	20.90	20.70	27	6,058	0.45%
2019/01/25	32	20.82	28	20.73	20.50	4	6,080	0.07%
2019/01/23	3	20.00	10	20.08	20.20	-7	6,287	-0.11%
2019/01/22	17	20.65	20	20.47	20.20	-3	6,300	-0.05%
2019/01/21	20	20.64	32	20.87	20.85	-12	6,329	-0.19%
2019/01/17	13	19.93	0	0.00	19.45	13	6,309	0.21%
2019/01/16	10.5	19.78	11	19.88	19.90	-0.5	6,329	-0.01%
2019/01/15	10	19.38	10	19.50	19.65	0	6,317	0.00%
2019/01/14	2	18.95	2	19.00	19.10	0	6,313	0.00%
2019/01/11	29	19.46	34	19.52	19.20	-5	6,338	-0.08%
2019/01/10	0	19.60	0	0.00	19.55	0	6,345	0.00%
2019/01/09	10	19.55	10	19.70	19.70	0	6,369	0.00%
2019/01/08	0	19.30	0	0.00	19.35	0	6,461	0.00%
2019/01/07	1	19.30	0	0.00	19.20	1	6,480	0.02%
2019/01/04	22	18.66	30	18.40	18.80	-8	6,548	-0.12%
2019/01/02	0	19.95	15	20.15	20.05	-15	6,614	-0.23%
2018/12/28	0	0.00	11	20.21	20.15	-11	6,672	-0.16%
2018/12/27	10	20.58	0	0.00	20.25	10	6,771	0.15%
2018/12/26	15	19.88	1	20.10	19.85	14	6,784	0.21%
2018/12/25	0	20.05	20	19.95	20.00	-20	6,833	-0.29%
2018/12/24	1	20.35	0	0.00	20.50	1	6,844	0.01%
2018/12/22	342	20.44	0	0.00	20.40	342	6,849	4.99%	大買/鉅額交易
2018/12/21	20	20.35	20	20.49	20.75	0	6,891	0.00%
2018/12/20	0	20.10	0	0.00	20.00	0	6,910	0.00%
2018/12/19	20	20.80	20	20.90	20.75	0	6,866	0.00%
2018/12/18	1	20.85	0	0.00	20.85	1	6,933	0.01%
2018/12/17	2	21.60	2	21.40	21.40	0	7,063	0.00%
2018/12/14	56	21.50	62	21.44	21.60	-6	7,092	-0.08%
2018/12/13	16	22.28	15	22.27	22.10	1	7,128	0.01%
2018/12/12	138	22.94	118	22.97	22.85	20	7,105	0.28%	大買/大賣/
2018/12/11	1	22.05	0	0.00	21.75	1	7,057	0.01%
2018/12/10	20	22.29	10	22.45	22.05	10	7,070	0.14%
2018/12/07	20	22.66	115	22.68	22.60	-95	7,085	-1.34%	大賣/
2018/12/06	26	22.63	227	23.17	22.20	-201	7,191	-2.79%	大賣/鉅額交易
2018/12/05	44	24.29	18	24.28	24.00	26	7,061	0.37%
2018/12/04	38	23.96	62	24.01	24.50	-24	6,721	-0.36%
2018/12/03	14	22.68	10	22.67	22.50	4	6,286	0.06%
2018/11/30	22	21.87	20	22.00	22.00	2	6,189	0.03%
2018/11/29	23	22.48	13	22.17	21.90	10	6,162	0.16%
2018/11/28	17	22.65	17	22.66	22.25	0	6,052	0.00%
2018/11/27	83	22.36	98	22.47	22.25	-15	5,919	-0.25%
2018/11/26	15	21.83	14.1	21.81	21.60	0.9	5,645	0.02%
2018/11/23	35	21.93	36	22.00	21.70	-1	5,570	-0.02%
2018/11/22	95.1	20.79	75	21.00	21.15	20.1	5,292	0.38%
2018/11/21	20	20.12	26	20.40	20.55	-6	4,970	-0.12%
2018/11/20	20	18.86	20	19.00	18.70	0	4,900	0.00%
2018/11/16	0	0.00	1	18.50	18.15	-1	4,942	-0.02%
2018/11/15	1	18.45	0	0.00	18.40	1	4,978	0.02%
2018/11/12	1	18.05	1	18.25	18.00	0	5,137	0.00%
2018/11/09	10	18.03	10	18.13	18.25	0	5,191	0.00%
2018/11/08	10	18.97	5	18.00	18.00	5	5,248	0.10%
2018/11/07	0	0.00	17	18.72	18.60	-17	5,226	-0.33%
2018/11/02	20	18.28	25	18.16	18.35	-5	5,323	-0.09%
2018/11/01	2	18.03	2	17.70	17.70	0	5,296	0.00%
2018/10/31	16	17.28	13	17.12	17.50	3	5,205	0.06%
2018/10/29	1	15.50	0	0.00	16.10	1	5,175	0.02%
2018/10/26	8	15.50	1	15.75	15.65	7	5,221	0.13%
2018/10/25	15	16.29	15	16.50	16.15	0	5,225	0.00%
2018/10/24	0	17.95	0	0.00	17.90	0	5,183	0.00%
2018/10/22	2	18.45	0	0.00	19.10	2	5,280	0.04%
2018/10/18	0	0.00	4	19.60	19.45	-4	5,478	-0.07%
2018/10/16	13	20.25	0	19.70	19.50	13	5,573	0.23%
2018/10/12	0	0.00	11	17.78	19.30	-11	5,774	-0.19%
2018/10/11	1	18.05	42	18.05	18.00	-41	5,828	-0.70%
2018/10/09	30	20.52	20	20.30	20.00	10	5,909	0.17%
2018/10/08	20	20.20	20	20.35	20.70	0	6,010	0.00%
2018/10/05	15	20.97	19	21.04	20.30	-4	6,078	-0.07%
2018/10/04	11	21.86	21	21.92	21.95	-10	6,039	-0.17%
2018/10/03	10	23.45	3	22.17	22.30	7	6,180	0.11%
2018/10/02	1	24.05	0	0.00	23.40	1	6,413	0.02%
2018/10/01	0	0.00	1	23.45	23.85	-1	6,568	-0.02%
2018/09/28	15	23.68	5	23.60	23.70	10	6,784	0.15%
2018/09/27	14	24.26	4	24.25	23.30	10	6,877	0.15%
2018/09/26	5	23.50	5	23.60	24.00	0	7,020	0.00%
2018/09/25	7	23.79	20	23.96	23.65	-13	7,080	-0.18%
2018/09/21	36	24.00	36	24.25	23.95	0	7,036	0.00%
2018/09/20	10	23.43	11	23.26	23.15	-1	6,984	-0.01%
2018/09/19	15	23.13	6	23.58	23.10	9	7,126	0.13%
2018/09/18	12	23.13	12	23.33	23.00	0	7,137	0.00%
2018/09/17	1	24.30	1	24.30	24.20	0	7,271	0.00%
2018/09/13	0	0.00	1	21.25	21.15	-1	7,349	-0.01%
2018/09/12	5	20.84	0	0.00	20.10	5	7,544	0.07%
2018/09/11	24	22.20	24	22.41	22.10	0	7,600	0.00%
2018/09/10	5	22.67	0	0.00	22.45	5	7,871	0.06%
2018/09/07	2	25.00	1	24.65	24.90	1	7,830	0.01%
2018/09/06	1	27.05	0	0.00	26.65	1	7,859	0.01%
2018/09/04	5	27.50	0	0.00	27.50	5	8,353	0.06%
2018/08/31	0	0.00	25	27.66	28.40	-25	8,642	-0.29%
2018/08/30	39	28.89	10	28.78	28.10	29	8,737	0.33%
2018/08/29	9	28.43	8	28.33	28.45	1	8,808	0.01%
2018/08/28	0	28.05	0	0.00	28.05	0	8,965	0.00%
2018/08/27	7	28.10	6	27.73	28.55	1	9,101	0.01%
2018/08/24	17.1	27.23	4	27.21	27.25	13.1	9,575	0.14%
2018/08/23	6	27.60	6	27.80	28.00	0	10,673	0.00%
2018/08/21	1	27.35	0	0.00	27.25	1	13,147	0.01%
2018/08/20	0	0.00	1	26.70	27.40	-1	13,469	-0.01%
2018/08/16	0	0.00	1	29.35	29.25	-1	14,575	-0.01%
2018/08/09	0	0.00	7	30.40	30.60	-7	14,955	-0.05%
2018/08/02	0	0.00	5	32.00	31.35	-5	15,852	-0.03%
2018/08/01	3	33.32	0	0.00	33.20	3	15,913	0.02%
2018/07/31	1	34.00	10	33.75	33.65	-9	16,055	-0.06%
2018/07/30	1	34.65	0	0.00	33.65	1	16,049	0.01%
2018/07/27	14	34.87	0	0.00	35.00	14	16,001	0.09%
2018/07/26	4	34.68	4	35.30	35.40	0	15,934	0.00%
2018/07/25	1	33.95	0	0.00	33.90	1	15,759	0.01%
2018/07/24	2	34.38	1	34.10	34.10	1	15,688	0.01%
2018/07/23	1	32.95	2	33.00	33.80	-1	15,617	-0.01%
2018/07/20	9	33.38	20	33.79	33.55	-11	15,562	-0.07%
2018/07/19	13	33.23	3	33.70	34.15	10	15,410	0.06%
2018/07/18	11	32.93	3	32.67	32.50	8	15,296	0.05%
2018/07/17	4	35.78	4	35.13	34.05	0	15,193	0.00%
2018/07/16	1	36.30	2	35.90	35.70	-1	15,078	-0.01%
2018/07/13	3	35.13	3	34.90	34.55	0	15,044	0.00%
2018/07/12	10	34.40	13	34.49	34.45	-3	14,942	-0.02%
2018/07/11	40	34.77	75	34.42	34.55	-35	14,897	-0.23%
2018/07/10	52	33.76	48	33.86	34.30	4	14,731	0.03%
2018/07/09	9	32.81	7	33.02	32.55	2	14,561	0.01%
2018/07/06	2	33.15	8	32.61	33.80	-6	14,382	-0.04%
2018/07/05	4	31.55	1	31.50	30.75	3	14,183	0.02%
2018/07/04	11	31.46	10	31.28	30.70	1	14,034	0.01%
2018/07/03	0	0.00	5	34.10	33.20	-5	13,822	-0.04%
2018/07/02	3	34.97	3	34.90	34.20	0	13,741	0.00%
2018/06/29	1	35.20	1	35.60	35.20	0	13,686	0.00%
2018/06/28	44	34.93	72	35.15	34.50	-28	13,546	-0.21%
2018/06/27	1	37.60	55	37.13	36.50	-54	13,363	-0.40%
2018/06/26	23	38.16	22	37.49	36.90	1	13,272	0.01%
2018/06/25	8	37.39	31	37.98	36.80	-23	13,101	-0.18%
2018/06/22	81	39.26	22	39.15	38.65	59	12,955	0.46%
2018/06/21	92	39.72	29	39.82	41.00	63	12,800	0.49%
2018/06/20	15	36.93	15	38.05	37.75	0	12,560	0.00%
2018/06/19	12	41.90	14	41.31	39.80	-2	12,439	-0.02%
2018/06/15	1	40.10	0	0.00	39.90	1	12,155	0.01%
2018/06/14	0	0.00	7	39.43	39.60	-7	12,239	-0.06%
2018/06/13	14	38.93	4	38.49	39.00	10	12,350	0.08%
2018/06/12	11	42.98	6	43.50	42.45	5	12,426	0.04%
2018/06/11	0	0.00	6	39.34	41.00	-6	12,131	-0.05%
2018/06/08	3	36.07	10	37.45	37.30	-7	11,994	-0.06%
2018/06/07	8	36.71	20	36.99	37.00	-12	11,951	-0.10%
2018/06/06	5	35.77	3	35.97	35.90	2	11,989	0.02%
2018/06/05	9	35.45	17	35.51	34.60	-8	12,093	-0.07%
2018/06/04	21	37.32	6	37.80	37.20	15	12,044	0.12%
2018/06/01	21	38.00	16	37.71	37.00	5	11,883	0.04%
2018/05/31	32	40.45	16	40.05	38.20	16	11,358	0.14%
2018/05/30	51	36.30	64	35.93	37.60	-13	10,218	-0.13%
2018/05/29	59	33.99	63	33.48	34.20	-4	9,074	-0.04%
2018/05/28	16	31.49	31.5	31.58	32.05	-15.5	7,610	-0.20%
2018/05/25	48	28.76	41	29.08	29.15	7	7,234	0.10%
2018/05/24	67	26.34	107	26.34	26.50	-40	6,262	-0.64%	大賣/
2018/05/23	31	25.96	33.1	26.08	25.90	-2.1	5,976	-0.04%
2018/05/22	1	25.25	0	0.00	25.10	1	5,631	0.02%
2018/05/21	32	25.42	33	25.28	26.05	-1	5,538	-0.02%
2018/05/18	57	24.82	51	24.96	25.05	6	5,420	0.11%
2018/05/17	20	24.99	20	25.20	24.40	0	5,346	0.00%
2018/05/16	41	25.25	45	25.55	25.20	-4	5,258	-0.08%
2018/05/15	11	25.27	0	0.00	24.90	11	4,897	0.22%
2018/05/14	4	25.65	18	25.97	25.80	-14	4,846	-0.29%
2018/05/11	20	25.33	20	25.23	24.40	0	4,517	0.00%
2018/05/10	50	24.43	53	24.64	24.75	-3	4,342	-0.07%
2018/05/09	29	24.44	26	24.55	24.15	3	4,292	0.07%
2018/05/08	3	23.53	4	24.61	24.05	-1	4,146	-0.02%
2018/05/07	0	0.00	2	22.73	22.75	-2	3,983	-0.05%
2018/05/04	2	22.00	0	0.00	21.70	2	3,991	0.05%
2018/05/03	1	22.15	1	22.40	22.40	0	4,024	0.00%
2018/04/26	3	22.35	2	21.58	21.50	1	5,006	0.02%
2018/04/23	1	23.80	0	0.00	23.70	1	5,145	0.02%
2018/04/20	0	0.00	2	23.90	23.80	-2	5,127	-0.04%
2018/04/19	0	0.00	1	24.80	24.40	-1	5,110	-0.02%
2018/04/18	1	23.40	34	23.72	23.40	-33	4,982	-0.66%
2018/04/17	2	24.25	0	0.00	23.50	2	4,975	0.04%
2018/04/16	6	25.02	0	0.00	24.60	6	4,971	0.12%
2018/04/13	4	24.80	11	25.00	24.95	-7	4,975	-0.14%
2018/04/11	10	24.20	0	0.00	24.00	10	5,092	0.20%
2018/04/10	36	23.24	0	0.00	23.05	36	5,090	0.71%
2018/04/03	1	23.95	1	23.60	23.35	0	5,218	0.00%
2018/04/02	1	23.90	0	0.00	23.80	1	5,216	0.02%
2018/03/31	0	0.00	3	24.05	24.25	-3	5,222	-0.06%
2018/03/30	1	24.50	2	24.28	24.05	-1	5,259	-0.02%
2018/03/28	0	0.00	5	24.25	24.00	-5	5,322	-0.09%
2018/03/27	0	0.00	1	24.55	24.20	-1	5,302	-0.02%
2018/03/22	6	25.26	2	26.05	24.85	4	5,264	0.08%
2018/03/21	1	26.15	2	26.60	25.85	-1	5,189	-0.02%
2018/03/20	2	26.80	17	26.50	26.35	-15	5,112	-0.29%
2018/03/19	1	26.35	6	26.47	26.50	-5	4,988	-0.10%
2018/03/16	0	0.00	5	25.94	25.55	-5	4,795	-0.10%
2018/03/15	0	0.00	5	24.85	24.80	-5	4,566	-0.11%
2018/03/14	5	24.80	2	25.30	24.80	3	4,605	0.07%
2018/03/13	0	0.00	2	24.75	25.10	-2	4,568	-0.04%
2018/03/12	34	24.76	32	24.75	24.70	2	4,578	0.04%
2018/03/09	38	23.88	39	23.86	24.40	-1	4,563	-0.02%
2018/03/08	0	0.00	10	21.94	23.35	-10	4,559	-0.22%
2018/03/02	0	0.00	5	21.10	21.20	-5	5,315	-0.09%
2018/02/27	5	21.46	0	0.00	21.25	5	5,528	0.09%
2018/02/26	0	0.00	5	21.45	21.85	-5	5,586	-0.09%
2018/02/09	0	0.00	4	19.83	20.50	-4	7,411	-0.05%
2018/02/08	23	19.96	16	20.24	20.00	7	7,508	0.09%
2018/02/07	0	0.00	3	21.00	20.70	-3	7,549	-0.04%
2018/02/06	5	20.62	1	20.50	20.45	4	7,600	0.05%
2018/02/05	11	22.52	0	0.00	22.70	11	7,704	0.14%
2018/02/01	10	24.26	3	24.35	24.00	7	7,942	0.09%
2018/01/31	1	24.25	0	0.00	24.30	1	8,037	0.01%
2018/01/29	0.1	24.80	0	0.00	24.85	0.1	8,303	0.00%
2018/01/26	3	25.62	0	0.00	25.40	3	8,546	0.04%
2018/01/25	15	25.58	13	25.54	25.20	2	8,703	0.02%
2018/01/24	13	27.04	29	26.77	26.40	-16	8,804	-0.18%
2018/01/23	29	26.92	29	26.20	26.45	0	8,872	0.00%
2018/01/22	1	27.30	22	27.39	27.15	-21	8,922	-0.24%
2018/01/19	0	0.00	2	25.50	25.40	-2	9,219	-0.02%
2018/01/18	0	0.00	4	24.36	24.85	-4	9,485	-0.04%
2018/01/17	2	24.00	0	0.00	23.90	2	9,672	0.02%
2018/01/16	4	24.33	0	0.00	24.20	4	10,268	0.04%
2018/01/15	0	0.00	2	24.25	24.00	-2	10,700	-0.02%
2018/01/12	0	0.00	10	23.88	24.05	-10	10,878	-0.09%
2018/01/10	1	24.20	5	24.25	23.70	-4	11,155	-0.04%
2018/01/09	15	24.78	0	0.00	24.35	15	11,346	0.13%
2018/01/08	20	25.18	10	25.50	24.65	10	11,708	0.09%
2018/01/05	20	25.13	5	25.45	25.50	15	11,693	0.13%
2018/01/03	6	24.33	3	24.38	24.05	3	11,867	0.03%
2018/01/02	5	23.05	7.5	23.10	23.40	-2.5	11,971	-0.02%