漢磊 (3707)-富邦-陽明券商分點個股進出

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
50.6
漲跌
▲0.1
漲幅
+0.20%
成交量
556張
產業
上櫃半導體類股
1276人加入追蹤

立即追蹤
本地時間:14:30(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

漢磊 (3707)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/22	1	51.30	8	50.86	50.60	-7	2,319	-0.30%
2024/11/21	3	50.06	4	50.43	50.50	-1	2,421	-0.04%
2024/11/20	8.3	50.25	19.2	50.35	50.20	-10.9	2,506	-0.43%
2024/11/19	1.2	51.17	0	0.00	51.10	1.2	2,676	0.05%
2024/11/18	14	51.14	19	51.63	50.70	-5	2,817	-0.18%
2024/11/15	3	53.27	1	53.90	53.10	2	2,888	0.07%
2024/11/14	10	52.55	24	53.66	52.50	-14	2,885	-0.48%
2024/11/13	3	54.00	0	0.00	54.00	3	2,885	0.10%
2024/11/12	12	54.84	10	54.90	54.80	2	2,882	0.07%
2024/11/11	0	0.00	1	55.90	55.80	-1	2,880	-0.03%
2024/11/07	1	55.60	11.8	55.11	55.90	-10.8	2,891	-0.37%
2024/11/06	3.1	54.25	1	53.70	53.90	2.1	2,889	0.07%
2024/11/05	4	53.93	0	0.00	54.20	4	2,904	0.14%
2024/11/04	2	54.20	0	0.00	54.10	2	2,953	0.07%
2024/11/01	1	54.80	1	55.20	55.10	0	3,001	0.00%
2024/10/30	5.3	56.35	3	56.73	55.70	2.3	3,010	0.07%
2024/10/29	7.4	56.93	0.2	56.90	56.80	7.3	3,032	0.24%
2024/10/28	9	56.52	10	56.74	57.40	-1	3,059	-0.03%
2024/10/25	41.1	57.63	2	58.00	57.50	39.1	3,053	1.28%
2024/10/24	3	57.87	10.8	57.42	57.30	-7.8	3,004	-0.26%
2024/10/23	2	54.40	1.4	54.36	54.70	0.6	2,931	0.02%
2024/10/22	0	0.00	0	53.70	54.00	0	2,932	0.00%
2024/10/21	1	53.90	1	53.90	53.90	0	2,955	0.00%
2024/10/18	2	52.65	0.4	52.30	52.10	1.6	2,967	0.06%
2024/10/17	0	0.00	1	52.90	52.90	-1	2,987	-0.03%
2024/10/16	5.4	52.92	2	52.90	52.60	3.4	3,016	0.11%
2024/10/15	1	54.90	6	53.93	53.70	-5	3,065	-0.16%
2024/10/14	0	0.00	1.1	54.09	53.70	-1.1	3,125	-0.04%
2024/10/11	17	54.08	13	53.50	54.20	4	3,214	0.12%
2024/10/09	6	54.30	0	0.00	53.90	6	3,499	0.17%
2024/10/08	3	54.33	0	0.00	54.90	3	3,498	0.09%
2024/10/07	4	55.73	4	55.70	55.80	0	3,504	0.00%
2024/10/04	2	55.85	4	55.88	55.80	-2	3,547	-0.06%
2024/10/01	1	56.80	0	0.00	57.10	1	3,656	0.03%
2024/09/27	2	56.95	2	57.00	56.80	0	3,762	0.00%
2024/09/26	5.1	55.98	0	0.00	55.70	5.1	3,756	0.14%
2024/09/25	2.1	56.65	4	56.80	56.80	-1.9	3,738	-0.05%
2024/09/24	1	56.80	5	56.00	55.90	-4	3,736	-0.11%
2024/09/23	4	56.83	0	57.00	56.80	4	3,720	0.11%
2024/09/20	10	56.70	10	57.10	56.60	0	3,724	0.00%
2024/09/19	3	56.97	0	0.00	57.10	3	3,719	0.08%
2024/09/18	12	57.89	6	58.18	56.90	6	3,709	0.16%
2024/09/16	0.4	56.95	1.1	57.00	56.70	-0.7	3,686	-0.02%
2024/09/13	11	56.17	12	55.68	56.50	-1	3,695	-0.03%
2024/09/12	4.5	55.82	42	56.17	55.60	-37.5	3,682	-1.02%
2024/09/11	86.1	57.75	66	58.06	56.30	20.1	3,609	0.56%
2024/09/10	23.1	63.22	10	63.52	61.90	13.1	3,385	0.39%
2024/09/09	30	65.02	16.2	65.14	65.40	13.8	3,355	0.41%
2024/09/06	22	62.94	17.2	62.91	64.20	4.8	3,228	0.15%
2024/09/05	1	59.40	10	59.80	59.40	-9	3,157	-0.29%
2024/09/04	7	58.94	16	59.17	59.30	-9	3,150	-0.29%
2024/09/03	20	61.67	9	61.62	61.30	11	3,156	0.35%
2024/09/02	2.4	62.35	0.2	62.20	62.20	2.2	3,158	0.07%
2024/08/30	4	62.50	2	63.50	62.20	2	3,189	0.06%
2024/08/29	12	63.58	10.1	63.19	63.50	1.9	3,180	0.06%
2024/08/28	19	64.55	16	64.41	64.00	3	3,151	0.10%
2024/08/27	54.8	66.01	68.3	65.47	64.90	-13.5	3,129	-0.43%
2024/08/26	33.8	66.07	20	64.90	64.90	13.8	2,980	0.46%
2024/08/23	22	65.76	47	65.84	66.30	-25	2,934	-0.85%
2024/08/22	28.6	65.79	22.1	65.66	64.50	6.6	2,865	0.23%
2024/08/21	24.3	65.67	28	65.32	65.50	-3.7	2,799	-0.13%
2024/08/20	21.1	61.66	20	61.56	62.10	1.1	2,657	0.04%
2024/08/19	7.2	57.37	9.3	57.31	59.20	-2	2,539	-0.08%
2024/08/16	3	54.03	1	54.30	53.90	2	2,465	0.08%
2024/08/15	8.3	53.71	1	53.50	53.50	7.3	2,477	0.29%
2024/08/14	0	0.00	2	53.50	54.00	-2	2,487	-0.08%
2024/08/13	1	53.00	1	53.10	53.00	0	2,496	0.00%
2024/08/12	0	0.00	4.1	52.68	53.50	-4.1	2,523	-0.16%
2024/08/09	2	53.10	2	52.85	51.60	0	2,521	0.00%
2024/08/08	1	51.01	1	51.80	52.00	0	2,524	0.00%
2024/08/07	2	52.75	8	52.77	52.70	-6	2,530	-0.24%
2024/08/06	18.1	50.20	33	50.44	51.50	-15	2,533	-0.59%
2024/08/05	8.6	53.05	4	53.28	52.90	4.6	2,501	0.18%
2024/08/02	7.3	59.54	11	60.62	58.70	-3.7	2,457	-0.15%
2024/08/01	19.4	61.80	5.2	61.70	61.60	14.2	2,460	0.58%
2024/07/31	6	59.93	9.3	61.09	61.70	-3.3	2,456	-0.14%
2024/07/30	2	56.99	9.3	56.35	57.60	-7.2	2,464	-0.29%
2024/07/29	3.3	58.11	1	57.00	57.00	2.3	2,470	0.09%
2024/07/26	14	58.25	3	58.53	58.20	11	2,503	0.44%
2024/07/23	13	60.22	7	60.13	59.90	6	2,531	0.24%
2024/07/22	2.2	60.80	1	60.10	59.80	1.2	2,579	0.05%
2024/07/19	8.4	62.24	2	62.05	61.50	6.4	2,675	0.24%
2024/07/18	8.2	63.87	3	63.83	64.00	5.2	2,692	0.19%
2024/07/17	13	65.52	6	65.88	65.20	7	2,704	0.26%
2024/07/16	11	66.44	4	66.18	66.20	7	2,760	0.25%
2024/07/15	9.4	65.87	14.2	66.03	65.70	-4.8	2,860	-0.17%
2024/07/12	18.2	65.85	5	66.12	65.90	13.2	3,309	0.40%
2024/07/11	30	66.88	43	65.50	67.20	-13	3,290	-0.39%
2024/07/10	1	61.60	5	61.92	61.70	-4	3,114	-0.13%
2024/07/08	14	63.77	5	64.24	63.50	9	3,275	0.28%
2024/07/05	21	64.54	29.2	63.98	64.10	-8.2	3,363	-0.24%
2024/07/04	1	61.80	3	61.97	61.50	-2	3,436	-0.06%
2024/07/03	29	61.89	24.1	61.34	61.30	4.9	3,448	0.14%
2024/07/02	0.6	59.60	4	59.30	59.30	-3.4	3,419	-0.10%
2024/07/01	4	59.85	28	60.18	59.80	-24	3,501	-0.68%
2024/06/28	6.3	60.56	2	60.55	60.40	4.3	3,689	0.12%
2024/06/27	1.3	60.26	2.2	60.25	60.30	-0.9	3,967	-0.02%
2024/06/26	1	61.27	4	60.50	60.30	-3	4,035	-0.07%
2024/06/25	0.4	60.53	7	60.49	60.80	-6.6	4,161	-0.16%
2024/06/24	5.5	61.25	5.2	61.58	61.10	0.2	4,150	0.01%
2024/06/21	9	62.71	9	62.71	62.10	0	4,155	0.00%
2024/06/20	25	62.74	1	62.90	62.80	24	4,148	0.58%
2024/06/19	6	61.40	3	61.47	61.10	3	4,173	0.07%
2024/06/18	4	62.13	8	62.03	62.10	-4	4,168	-0.10%
2024/06/17	10	61.13	7	60.80	61.10	3	4,162	0.07%
2024/06/14	8	63.16	3.2	64.05	62.80	4.8	4,134	0.12%
2024/06/13	3	60.37	0	60.40	60.70	3	4,083	0.07%
2024/06/12	4	60.78	1	61.00	60.00	3	4,101	0.07%
2024/06/11	6.3	61.69	3	61.93	60.50	3.3	4,128	0.08%
2024/06/07	3.3	62.48	10.4	59.78	62.90	-7.1	4,200	-0.17%
2024/06/06	2.4	59.43	1	59.20	59.20	1.4	4,277	0.03%
2024/06/05	6.5	59.83	13	60.22	59.80	-6.5	4,902	-0.13%
2024/06/04	2.7	61.07	12	61.58	60.80	-9.3	5,008	-0.19%
2024/06/03	14.2	61.98	0	0.00	61.80	14.2	5,029	0.28%
2024/05/31	16.2	62.73	0	0.00	62.10	16.2	5,096	0.32%
2024/05/30	3.7	62.82	1	62.80	62.60	2.7	5,131	0.05%
2024/05/29	14.1	63.61	15	63.77	64.00	-0.9	5,143	-0.02%
2024/05/28	1	63.40	13.8	63.40	63.50	-12.8	5,141	-0.25%
2024/05/27	3	61.44	9	61.69	62.00	-6	5,133	-0.12%
2024/05/24	13.9	61.62	2	61.80	61.30	11.8	5,152	0.23%
2024/05/23	14.2	62.74	14	62.84	62.50	0.2	5,188	0.00%
2024/05/22	4.2	63.90	6	64.12	63.90	-1.8	5,172	-0.03%
2024/05/21	7	63.90	6	64.22	63.80	1	5,178	0.02%
2024/05/20	0.2	64.75	3	65.07	65.10	-2.8	5,167	-0.05%
2024/05/17	2	64.40	6	64.63	64.50	-4	5,160	-0.08%
2024/05/16	21.5	64.10	2	64.70	63.50	19.5	5,151	0.38%
2024/05/15	2	64.85	6	65.13	64.30	-4	5,135	-0.08%
2024/05/14	2	64.80	1.2	64.62	64.90	0.8	5,139	0.02%
2024/05/13	6	64.68	1.5	64.47	64.30	4.5	5,150	0.09%
2024/05/10	1	64.02	5	65.24	65.90	-4	5,146	-0.08%
2024/05/09	3.1	64.20	46	64.37	64.00	-42.9	5,140	-0.83%
2024/05/08	5	65.78	6	65.85	65.50	-1	5,128	-0.02%
2024/05/07	12	65.60	18	65.84	65.50	-6	5,128	-0.12%
2024/05/06	9	66.22	12	66.23	66.10	-3	5,109	-0.06%
2024/05/03	14.1	68.45	10	69.19	67.10	4.1	5,076	0.08%
2024/05/02	7	70.33	12	70.20	70.50	-5	5,029	-0.10%
2024/04/30	11	70.85	26	70.95	70.10	-15	5,010	-0.30%
2024/04/29	17.9	69.19	48	69.20	70.10	-30.1	4,960	-0.61%
2024/04/26	25	69.65	24	69.89	69.10	1	4,925	0.02%
2024/04/25	25.1	70.36	17	70.51	70.60	8.1	4,867	0.17%
2024/04/24	7.1	68.41	14	68.40	67.80	-6.9	4,766	-0.14%
2024/04/23	17	68.56	18	68.19	68.50	-1	4,740	-0.02%
2024/04/22	16.1	68.70	19.2	67.82	67.00	-3.1	4,706	-0.07%
2024/04/19	37.3	68.04	28.6	68.23	67.10	8.7	4,625	0.19%
2024/04/18	131.8	75.62	100	74.75	72.00	31.8	4,470	0.71%	大買/
2024/04/17	9	73.01	20.1	73.54	73.80	-11.1	3,962	-0.28%
2024/04/16	17.3	66.88	24.2	67.69	67.10	-6.9	3,925	-0.18%
2024/04/15	13.1	71.40	12.2	70.42	70.50	0.9	3,825	0.02%
2024/04/12	22	72.53	3	72.33	71.60	19	3,741	0.51%
2024/04/11	23	72.00	59.3	71.41	70.50	-36.3	3,656	-0.99%
2024/04/10	50.3	70.79	46	71.18	71.50	4.2	3,535	0.12%
2024/04/09	7.3	66.07	34	65.96	65.70	-26.8	3,357	-0.80%
2024/04/08	11.2	67.11	16	66.95	67.20	-4.8	3,322	-0.14%
2024/04/03	40.2	67.98	27.7	68.19	68.60	12.5	3,261	0.38%
2024/04/02	21.2	67.12	23.1	66.65	68.20	-1.8	3,173	-0.06%
2024/04/01	79	66.32	59.5	67.37	67.70	19.5	2,978	0.66%
2024/03/29	2.1	61.98	26.1	60.80	61.90	-24	2,693	-0.89%
2024/03/28	60.1	61.00	38.3	61.20	60.70	21.8	2,625	0.83%
2024/03/27	8	57.60	7	57.43	57.40	1	2,487	0.04%
2024/03/26	3	57.47	2.1	58.17	57.30	1	2,487	0.04%
2024/03/25	13.3	59.01	15.3	59.22	59.00	-1.9	2,485	-0.08%
2024/03/22	8.1	60.24	5	58.63	59.30	3	2,479	0.12%
2024/03/21	7	57.49	6	57.55	57.20	1	2,439	0.04%
2024/03/20	16	57.64	7.1	57.97	57.00	9	2,517	0.36%
2024/03/19	9.1	58.76	16	58.61	58.60	-6.9	2,508	-0.28%
2024/03/18	1.3	58.18	0	0.00	58.10	1.3	2,491	0.05%
2024/03/15	2	61.00	2	59.86	59.50	0	2,472	0.00%
2024/03/14	8	61.20	6.3	60.32	61.20	1.8	2,445	0.07%
2024/03/13	21.3	62.82	29	62.44	61.70	-7.7	2,402	-0.32%
2024/03/12	29	62.47	19	62.01	61.80	10	2,320	0.43%
2024/03/11	155.3	65.33	140.9	65.61	64.20	14.5	2,207	0.65%	大買/大賣/
2024/03/08	41	58.27	48	59.79	61.00	-7	1,567	-0.45%
2024/03/07	10.4	55.64	2.2	55.79	55.50	8.2	1,432	0.57%
2024/03/06	14.7	56.45	18	56.56	56.10	-3.3	1,416	-0.23%
2024/03/05	20.1	58.99	10.2	58.53	58.00	9.9	1,411	0.70%
2024/03/04	1.2	59.50	12	59.57	59.70	-10.8	1,384	-0.78%
2024/03/01	2.4	59.70	1	60.00	59.50	1.4	1,371	0.11%
2024/02/29	7.2	60.11	1	60.90	60.30	6.2	1,363	0.46%
2024/02/27	9.4	61.47	3.7	61.31	61.50	5.7	1,350	0.42%
2024/02/26	22.1	60.61	2.2	61.11	62.60	19.9	1,326	1.50%
2024/02/23	4	61.00	14	61.50	60.70	-10	1,268	-0.79%
2024/02/22	6	61.25	38.1	61.11	61.10	-32.1	1,299	-2.47%
2024/02/21	0.1	62.00	14.2	62.00	61.80	-14.1	1,315	-1.07%
2024/02/20	10	62.49	0	0.00	62.00	10	1,316	0.76%
2024/02/19	0	0.00	2	63.30	63.30	-2	1,316	-0.15%
2024/02/16	0	62.10	1	62.80	62.80	-1	1,319	-0.07%
2024/02/15	3	61.30	8	61.56	62.40	-5	1,311	-0.38%
2024/02/05	4.3	60.90	1	60.80	60.90	3.3	1,300	0.25%
2024/02/02	8.2	62.01	2	61.90	61.90	6.2	1,279	0.48%
2024/02/01	3.1	62.43	1	62.10	62.20	2.1	1,278	0.17%
2024/01/31	3	63.30	1	63.30	63.00	2	1,270	0.16%
2024/01/30	10	64.01	0.1	64.40	63.50	9.9	1,263	0.78%
2024/01/29	2.2	64.69	2	64.40	64.40	0.2	1,263	0.02%
2024/01/26	2.2	64.76	7.2	64.47	64.40	-5	1,271	-0.40%
2024/01/25	13.4	65.10	10	64.37	64.30	3.4	1,283	0.26%
2024/01/24	3	65.20	12	65.80	65.80	-9	1,301	-0.69%
2024/01/23	0	0.00	6.2	64.97	65.20	-6.2	1,321	-0.47%
2024/01/22	6	64.68	7	65.21	65.50	-1	1,324	-0.08%
2024/01/19	12	63.60	9	63.80	63.80	3	1,314	0.23%
2024/01/18	5	63.80	10	63.09	62.90	-5	1,311	-0.38%
2024/01/17	10.1	64.88	13	64.06	64.10	-2.9	1,304	-0.22%
2024/01/16	7	65.27	23	65.00	65.40	-16	1,291	-1.24%
2024/01/15	9	66.14	8	65.90	65.90	1	1,287	0.08%
2024/01/12	5	66.28	2	65.80	65.80	3	1,298	0.23%
2024/01/11	8	65.96	33	66.40	66.60	-25	1,300	-1.92%
2024/01/10	6.2	65.98	23.1	66.77	65.50	-16.9	1,314	-1.29%
2024/01/09	7.3	68.14	1	67.60	67.80	6.3	1,287	0.49%
2024/01/08	1.1	68.59	0	0.00	68.50	1.1	1,277	0.09%
2024/01/05	4	69.35	22.1	69.10	69.10	-18.1	1,275	-1.42%
2024/01/04	4	69.77	0	0.00	69.40	4	1,263	0.32%
2024/01/03	8.2	70.40	0	0.00	70.40	8.2	1,259	0.65%
2024/01/02	8	71.34	26	71.76	71.40	-18	1,245	-1.44%
2023/12/29	1	72.30	1.2	72.55	72.10	-0.2	1,240	-0.02%
2023/12/28	1	73.00	2.1	73.44	72.70	-1.1	1,242	-0.09%
2023/12/27	5	72.92	1	73.20	73.00	4	1,240	0.32%
2023/12/26	0	0.00	5	72.38	72.40	-5	1,246	-0.40%
2023/12/25	2	71.50	2	71.40	71.40	0	1,247	0.00%
2023/12/22	0	0.00	0.4	72.00	71.80	-0.4	1,268	-0.03%
2023/12/21	6.2	71.82	0	0.00	71.80	6.2	1,315	0.47%
2023/12/20	5	72.74	3.2	73.08	72.50	1.9	1,324	0.14%
2023/12/19	4	72.43	2.3	72.59	72.90	1.8	1,374	0.13%
2023/12/18	31.4	72.59	17.8	72.59	72.30	13.6	1,446	0.94%
2023/12/15	16.2	73.75	27.2	74.35	73.60	-11.1	1,504	-0.73%
2023/12/14	1.1	71.04	5	71.26	71.50	-3.9	1,432	-0.27%
2023/12/13	1	71.20	0	0.00	71.10	1	1,428	0.07%
2023/12/12	7	71.34	2.3	71.43	71.20	4.7	1,436	0.33%
2023/12/11	9.2	71.74	1.2	71.35	71.20	8.1	1,445	0.56%
2023/12/08	3	71.53	2.2	71.28	71.10	0.8	1,449	0.06%
2023/12/07	12.7	71.57	3	71.37	71.10	9.7	1,448	0.67%
2023/12/06	3.2	72.47	2	72.55	72.40	1.2	1,441	0.08%
2023/12/05	7	73.11	1.6	73.44	73.00	5.4	1,447	0.37%
2023/12/04	19	74.28	6	74.09	73.80	13	1,454	0.89%
2023/12/01	6	75.47	2.5	75.31	75.10	3.5	1,451	0.24%
2023/11/30	6.2	76.10	33.4	75.88	76.40	-27.2	1,432	-1.90%
2023/11/29	3	73.93	4	74.23	73.50	-1	1,376	-0.07%
2023/11/28	1	72.50	2	72.60	72.50	-1	1,368	-0.07%
2023/11/27	12	72.37	0	0.00	72.00	12	1,368	0.88%
2023/11/24	9	73.78	3	74.43	73.60	6	1,379	0.43%
2023/11/22	3	73.10	0	0.00	73.20	3	1,364	0.22%
2023/11/21	38	74.24	34	73.04	73.00	4	1,370	0.29%
2023/11/20	14	72.49	12	73.05	73.50	2	1,372	0.15%
2023/11/17	0.4	71.40	3	71.63	71.80	-2.6	1,356	-0.19%
2023/11/16	7	71.24	2	71.10	71.00	5	1,357	0.37%
2023/11/15	0	71.00	9	70.71	70.90	-9	1,353	-0.66%
2023/11/14	2	69.50	4	69.48	69.70	-2	1,355	-0.15%
2023/11/13	6	69.22	4	68.98	69.00	2	1,364	0.15%
2023/11/10	0	0.00	5	69.06	69.20	-5	1,372	-0.36%
2023/11/09	5	69.32	1	69.40	69.10	4	1,384	0.29%
2023/11/08	1	70.80	3	70.40	70.40	-2	1,410	-0.14%
2023/11/07	1	71.30	1	71.50	71.50	0	1,424	0.00%
2023/11/06	1	71.50	2.1	71.64	71.70	-1.1	1,452	-0.07%
2023/11/03	0	0.00	1	70.80	70.70	-1	1,458	-0.07%
2023/11/02	2	69.90	1.2	71.06	70.00	0.9	1,465	0.06%
2023/11/01	1	70.70	1	70.50	70.00	0	1,467	0.00%
2023/10/31	12	70.66	1	69.10	68.40	11	1,451	0.76%
2023/10/30	0	0.00	0	71.80	71.20	0	1,464	0.00%
2023/10/27	0	0.00	1	70.60	70.50	-1	1,467	-0.07%
2023/10/25	4	71.80	4.1	71.89	72.10	-0.1	1,510	-0.01%
2023/10/24	2	70.15	2	70.30	70.30	0	1,512	0.00%
2023/10/23	1.2	70.09	3	69.87	69.60	-1.8	1,538	-0.12%
2023/10/20	4	70.55	2	70.35	70.90	2	1,568	0.13%
2023/10/19	6.1	69.20	1	68.20	69.00	5.1	1,628	0.31%
2023/10/18	15.6	69.76	18	69.43	69.00	-2.4	1,651	-0.15%
2023/10/17	7	71.40	4	71.35	71.30	3	1,638	0.18%
2023/10/16	2	71.75	1	71.40	71.40	1	1,655	0.06%
2023/10/13	5	73.00	0	0.00	73.00	5	1,712	0.29%
2023/10/12	6	72.42	7	72.19	72.40	-1	1,748	-0.06%
2023/10/11	2.1	71.71	1.1	71.81	71.90	1	1,791	0.06%
2023/10/06	1	73.80	2	73.05	73.00	-1	1,857	-0.05%
2023/10/05	4	73.55	1	73.90	73.30	3	1,959	0.15%
2023/10/04	6.1	73.00	1	72.20	73.40	5.1	2,255	0.22%
2023/10/03	1.3	73.10	5	72.81	72.80	-3.8	2,623	-0.14%
2023/10/02	4.1	73.56	4	73.85	74.00	0.1	2,715	0.00%
2023/09/28	13	71.91	8	71.74	72.20	5	2,973	0.17%
2023/09/27	4	72.10	0	0.00	71.40	4	2,993	0.13%
2023/09/26	17.2	73.60	7	72.00	72.10	10.2	2,996	0.34%
2023/09/22	24.1	74.00	13	75.05	75.60	11.1	2,981	0.37%
2023/09/21	19	77.33	6	80.30	76.20	13	2,932	0.44%
2023/09/20	10	79.20	5	81.00	78.60	5	2,855	0.18%
2023/09/19	8	79.50	1	79.90	80.00	7	2,814	0.25%
2023/09/18	5	79.66	9	79.89	79.20	-4	2,834	-0.14%
2023/09/15	3	79.23	1	79.30	79.00	2	2,869	0.07%
2023/09/14	3	80.00	7	80.13	79.80	-4	2,922	-0.14%
2023/09/13	0	0.00	8	79.19	79.50	-8	2,937	-0.27%
2023/09/12	1	77.20	1	77.60	77.60	0	3,034	0.00%
2023/09/11	2	77.24	5	77.12	76.60	-3	3,187	-0.09%
2023/09/08	5	77.86	0	0.00	77.30	5	3,371	0.15%
2023/09/07	1	79.50	9	79.88	78.90	-8	3,536	-0.23%
2023/09/06	1	79.70	7	80.16	80.20	-6	3,622	-0.17%
2023/09/05	0	0.00	1	79.60	79.60	-1	3,637	-0.03%
2023/09/04	5	78.32	3	79.03	79.20	2	3,667	0.06%
2023/09/01	0	79.00	10	79.27	78.70	-10	3,729	-0.27%
2023/08/31	8	78.73	6	79.03	79.10	2	3,800	0.05%
2023/08/30	4	78.82	5	79.00	78.70	-1	3,975	-0.03%
2023/08/29	1	76.80	7	77.57	78.30	-6	4,038	-0.15%
2023/08/28	1	76.50	3	76.63	76.50	-2	4,033	-0.05%
2023/08/25	4	77.38	6	77.02	76.90	-2	4,037	-0.05%
2023/08/24	10	77.33	7	77.09	77.30	3	4,045	0.07%
2023/08/23	0.1	74.00	0	0.00	75.00	0.1	4,042	0.00%
2023/08/22	7	74.71	2	75.25	74.50	5	4,041	0.12%
2023/08/21	0	0.00	2	75.10	75.00	-2	4,062	-0.05%
2023/08/18	1.1	75.50	6	75.50	75.10	-4.9	4,085	-0.12%
2023/08/17	7	75.26	3	74.80	75.40	4	4,081	0.10%
2023/08/16	1.2	72.17	1	71.50	74.00	0.2	4,078	0.00%
2023/08/15	7	73.07	1.1	72.64	73.20	5.9	4,084	0.15%
2023/08/14	17	72.54	4	72.00	72.20	13	4,086	0.32%
2023/08/11	5.5	75.52	4	75.00	75.00	1.5	4,059	0.04%
2023/08/10	15.1	76.33	7	75.86	75.80	8.1	4,061	0.20%
2023/08/09	10	77.72	8	77.53	77.50	2	4,064	0.05%
2023/08/08	10	78.17	3	78.07	78.00	7	4,089	0.17%
2023/08/07	7.1	79.46	3	79.53	79.60	4.1	4,103	0.10%
2023/08/04	8	78.36	2	78.10	78.30	6	4,104	0.15%
2023/08/02	19.2	78.28	4	78.70	77.70	15.2	4,126	0.37%
2023/08/01	5	79.82	0	0.00	79.70	5	4,102	0.12%
2023/07/31	0.2	79.98	3	80.20	79.30	-2.8	4,107	-0.07%
2023/07/28	2	80.60	0	0.00	80.80	2	4,095	0.05%
2023/07/27	8	79.84	1	80.20	79.90	7	4,088	0.17%
2023/07/26	6	79.33	4	79.18	78.80	2	4,093	0.05%
2023/07/25	5.1	80.44	7.2	79.83	80.80	-2.1	4,105	-0.05%
2023/07/24	17.8	79.13	2	78.60	78.30	15.8	4,093	0.39%
2023/07/21	6	82.03	6	82.52	82.20	0	4,065	0.00%
2023/07/20	6	83.65	2	84.00	83.90	4	4,107	0.10%
2023/07/19	2	83.95	4	83.63	83.10	-2	4,145	-0.05%
2023/07/18	10	85.12	11	85.05	84.00	-1	4,258	-0.02%
2023/07/17	6.1	86.95	13	86.95	86.80	-7	4,285	-0.16%
2023/07/14	6	87.05	3	87.86	87.70	3	4,293	0.07%
2023/07/13	12	88.43	15.1	88.23	86.60	-3	4,279	-0.07%
2023/07/12	23	89.39	7	89.14	88.40	16	4,230	0.38%
2023/07/11	86.2	92.65	97.4	92.69	90.50	-11.2	4,143	-0.27%
2023/07/10	43	91.14	54	90.84	90.40	-11	3,887	-0.28%
2023/07/07	41.1	86.88	21	87.32	86.70	20	3,557	0.56%
2023/07/06	35.3	87.72	30	87.33	88.00	5.3	3,479	0.15%
2023/07/05	14.3	84.58	9	84.64	83.90	5.3	3,244	0.16%
2023/07/04	0	84.40	7	84.21	84.20	-7	3,256	-0.21%
2023/07/03	3.2	83.16	0	0.00	83.10	3.2	3,271	0.10%
2023/06/30	1	83.70	6	83.80	83.80	-5	3,256	-0.15%
2023/06/29	6	83.78	5	83.78	83.30	1	3,262	0.03%
2023/06/28	3.1	83.78	2	84.20	82.90	1.1	3,313	0.03%
2023/06/27	6.1	84.77	7.3	84.32	83.20	-1.3	3,418	-0.04%
2023/06/26	17.1	85.01	10	85.06	84.50	7.1	3,399	0.21%
2023/06/21	4.1	86.78	4	86.80	86.70	0	3,392	0.00%
2023/06/20	16	87.97	28	88.00	88.00	-12	3,370	-0.36%
2023/06/19	4.1	86.18	1.1	85.72	86.10	3	3,333	0.09%
2023/06/16	6.1	87.18	6	87.34	86.10	0	3,331	0.00%
2023/06/15	22.1	89.12	11	89.48	88.60	11	3,330	0.33%
2023/06/14	9.3	89.50	30	89.03	90.20	-20.7	3,207	-0.65%
2023/06/13	25.3	87.40	24	87.71	86.50	1.3	3,047	0.04%
2023/06/12	12	85.49	16.5	85.38	85.40	-4.4	2,895	-0.15%
2023/06/09	3.1	82.70	7.2	82.71	82.80	-4.2	2,852	-0.15%
2023/06/08	9.1	83.41	3	83.01	82.70	6.1	2,862	0.21%
2023/06/07	8	84.69	10.2	84.63	84.70	-2.1	2,898	-0.07%
2023/06/06	5.2	82.47	11.1	82.72	82.00	-5.9	2,862	-0.21%
2023/06/05	30.3	87.15	29.8	87.85	85.20	0.5	2,812	0.02%
2023/06/02	8.2	81.99	13.1	82.08	82.20	-5	2,698	-0.18%
2023/06/01	0.1	79.60	3.1	79.61	79.50	-3.1	2,686	-0.11%
2023/05/31	1.4	79.57	3	79.13	79.70	-1.7	2,906	-0.06%
2023/05/30	4	79.48	3	79.47	79.10	1	2,948	0.03%
2023/05/29	3.2	78.85	3	79.17	80.60	0.2	2,940	0.01%
2023/05/26	3	77.60	4.1	78.02	77.00	-1.1	2,935	-0.04%
2023/05/25	4.1	77.82	1	78.60	77.30	3.1	2,952	0.10%
2023/05/24	8.2	78.83	6.1	78.56	79.10	2.1	2,992	0.07%
2023/05/23	1.1	77.64	5	77.40	77.60	-3.9	2,997	-0.13%
2023/05/22	6.1	77.72	1	78.00	77.60	5.1	3,004	0.17%
2023/05/19	2.2	78.00	4	78.05	78.00	-1.8	3,019	-0.06%
2023/05/18	0.1	77.40	2	77.80	77.40	-1.9	3,035	-0.06%
2023/05/17	3	76.53	0	0.00	76.50	3	3,063	0.10%
2023/05/16	8	76.30	8	76.18	76.60	0	3,082	0.00%
2023/05/15	2.5	74.00	3	74.00	74.50	-0.5	3,081	-0.02%
2023/05/12	1	74.70	27	74.11	75.50	-26	3,123	-0.83%
2023/05/11	4	76.20	6	76.10	75.20	-2	3,118	-0.06%
2023/05/09	5.1	76.92	6.7	77.06	76.50	-1.6	3,168	-0.05%
2023/05/08	9.1	78.68	11	78.73	78.30	-1.9	3,218	-0.06%
2023/05/05	1.2	78.53	9	78.21	77.80	-7.9	3,329	-0.24%
2023/05/04	3	78.33	5	78.38	78.30	-2	3,464	-0.06%
2023/05/03	3.1	78.55	4	78.35	78.90	-1	3,511	-0.03%
2023/05/02	2	78.80	11	78.63	79.00	-9	3,566	-0.25%
2023/04/28	13.1	77.03	33	77.01	77.90	-19.9	3,645	-0.55%
2023/04/27	3.3	76.78	9	76.07	76.30	-5.8	3,616	-0.16%
2023/04/26	7.2	75.47	8.4	76.05	76.70	-1.2	3,627	-0.03%
2023/04/25	9.2	77.56	13	76.99	77.00	-3.8	3,610	-0.10%
2023/04/24	4.3	79.20	13	78.37	80.00	-8.7	3,603	-0.24%
2023/04/21	32.4	80.34	14	81.02	79.10	18.4	3,573	0.51%
2023/04/20	24.3	83.87	0	0.00	83.50	24.3	3,464	0.70%
2023/04/19	21.1	86.73	19.1	86.47	86.50	1.9	3,429	0.06%
2023/04/18	2.2	88.01	2	88.80	87.60	0.2	3,431	0.01%
2023/04/17	6	88.17	3	88.57	88.70	3	3,425	0.09%
2023/04/14	5.1	89.06	3	88.77	88.40	2.1	3,408	0.06%
2023/04/13	17.1	88.49	1	88.70	88.20	16.1	3,425	0.47%
2023/04/12	2	90.40	1	90.30	90.40	1	3,410	0.03%
2023/04/11	4.1	90.13	2	90.00	90.00	2.1	3,405	0.06%
2023/04/10	6.2	91.32	9	91.27	90.50	-2.8	3,427	-0.08%
2023/04/07	1	92.00	6	92.02	92.30	-5	3,421	-0.15%
2023/04/06	3	91.83	2	91.30	91.30	1	3,404	0.03%
2023/03/31	2	90.80	6	90.77	90.70	-4	3,404	-0.12%
2023/03/30	4	90.50	8	90.58	90.50	-4	3,449	-0.12%
2023/03/29	7.1	90.98	5	89.84	89.80	2.1	3,455	0.06%
2023/03/28	20	91.80	16	91.76	91.70	4	3,436	0.12%
2023/03/27	3.3	90.84	4	90.50	90.00	-0.8	3,372	-0.02%
2023/03/24	7	90.64	6	90.73	90.80	1	3,391	0.03%
2023/03/23	10	90.38	10	90.33	90.20	0	3,374	0.00%
2023/03/22	0	0.00	4	90.50	90.70	-4	3,380	-0.12%
2023/03/21	5.1	90.18	5	89.92	89.70	0.1	3,382	0.00%
2023/03/20	26	91.14	72	90.93	89.90	-46	3,390	-1.36%
2023/03/17	57	88.14	7	88.30	88.50	50	3,318	1.51%
2023/03/16	6	87.12	1	86.80	86.80	5	3,310	0.15%
2023/03/15	3.1	86.90	2	87.70	86.80	1.1	3,365	0.03%
2023/03/14	9.4	86.85	1	87.60	86.10	8.4	3,395	0.25%
2023/03/13	9.3	87.20	2	87.60	88.40	7.3	3,426	0.21%
2023/03/10	6.2	89.29	6	88.98	88.90	0.2	3,468	0.01%
2023/03/09	4.5	92.92	2	92.70	92.00	2.5	3,536	0.07%
2023/03/08	14.1	92.15	7	92.31	92.30	7.1	3,547	0.20%
2023/03/07	6	91.33	10	92.15	92.50	-4	3,544	-0.11%
2023/03/06	7.2	90.09	15	89.95	90.70	-7.8	3,527	-0.22%
2023/03/03	15.5	88.52	23	89.36	89.20	-7.5	3,536	-0.21%
2023/03/02	7.3	91.81	14	91.53	90.80	-6.8	3,372	-0.20%
2023/03/01	1.1	93.27	6	92.30	93.00	-4.9	3,378	-0.15%
2023/02/24	3.1	94.05	0	0.00	93.10	3.1	3,413	0.09%
2023/02/23	6.1	93.65	6	93.88	93.90	0.1	3,423	0.00%
2023/02/22	16.2	93.56	11	93.15	93.20	5.2	3,543	0.15%
2023/02/21	5	97.70	8	97.98	97.10	-3	3,626	-0.08%
2023/02/20	4	96.85	8	97.21	97.50	-4	3,771	-0.11%
2023/02/17	17.1	96.66	5	96.88	96.50	12.1	4,007	0.30%
2023/02/16	6	97.18	18.3	97.29	97.90	-12.3	4,067	-0.30%
2023/02/15	13.1	96.76	12	97.03	95.90	1.1	4,178	0.03%
2023/02/14	8	96.35	9	97.12	97.00	-1	4,192	-0.02%
2023/02/13	3.1	95.75	9	95.81	96.10	-5.9	4,328	-0.14%
2023/02/10	9.2	96.42	11	97.75	95.20	-1.8	4,382	-0.04%
2023/02/09	12.3	98.72	7	98.94	98.30	5.3	4,372	0.12%
2023/02/08	12	99.17	20.2	99.03	98.90	-8.2	4,401	-0.19%
2023/02/07	7	96.94	9.1	97.51	97.60	-2.1	4,395	-0.05%
2023/02/06	28	98.55	17	98.52	96.90	11	4,427	0.25%
2023/02/03	56	100.42	31.3	100.09	98.20	24.7	4,387	0.56%
2023/02/02	10.1	99.73	20	99.48	100.00	-9.9	4,351	-0.23%
2023/02/01	11	97.35	12.6	96.84	96.70	-1.6	4,263	-0.04%
2023/01/31	2	95.65	9.1	95.50	96.30	-7.1	4,303	-0.16%
2023/01/30	15.3	92.41	29.1	92.82	94.80	-13.9	4,295	-0.32%
2023/01/17	3.2	89.87	4	89.63	89.50	-0.9	4,271	-0.02%
2023/01/16	1.2	89.89	11	89.67	90.00	-9.8	4,315	-0.23%
2023/01/13	14.2	88.94	10	89.72	87.70	4.2	4,344	0.10%
2023/01/12	14.1	90.84	12	91.31	89.20	2.1	4,404	0.05%
2023/01/11	11.1	90.65	9.1	90.56	90.40	2	4,408	0.05%
2023/01/10	19.1	90.23	8	90.68	89.80	11.1	4,472	0.25%
2023/01/09	2	90.75	5.3	90.58	90.50	-3.3	4,547	-0.07%
2023/01/06	14	88.38	11	87.94	88.80	3	4,610	0.07%
2023/01/05	10.1	86.87	3	86.97	85.90	7.1	4,723	0.15%
2023/01/04	4.1	86.15	8	86.04	85.90	-3.9	4,801	-0.08%
2023/01/03	1	85.73	3	86.10	86.20	-2	4,956	-0.04%
2022/12/30	5	84.92	1	86.50	84.60	4	5,051	0.08%
2022/12/29	4.2	85.02	1	85.10	85.10	3.2	5,112	0.06%
2022/12/28	3.2	86.98	1	86.30	86.00	2.2	5,227	0.04%
2022/12/27	11.1	89.34	2	89.60	88.80	9.1	5,318	0.17%
2022/12/26	1.3	86.62	0	0.00	88.30	1.3	5,391	0.02%
2022/12/23	5.1	86.29	9	85.91	86.90	-4	5,515	-0.07%
2022/12/22	10.3	87.06	9	89.28	86.90	1.3	5,581	0.02%
2022/12/21	3.2	88.32	1	89.40	87.60	2.2	5,715	0.04%
2022/12/20	7	89.60	1	91.70	88.50	6	5,847	0.10%
2022/12/19	10.1	90.44	7	90.97	90.90	3.1	6,017	0.05%
2022/12/16	9.7	93.24	6	92.98	93.20	3.7	6,155	0.06%
2022/12/15	5.1	95.54	3	95.53	95.40	2.1	6,214	0.03%
2022/12/14	8.1	94.69	8	94.85	95.90	0.1	6,247	0.00%
2022/12/13	8.1	94.92	3	94.57	93.80	5.1	6,275	0.08%
2022/12/12	6.1	94.89	4	94.78	95.00	2.1	6,289	0.03%
2022/12/09	9.1	97.34	3	96.17	96.10	6.1	6,319	0.10%
2022/12/08	5.1	96.80	4	97.03	97.10	1.1	6,371	0.02%
2022/12/07	18.1	98.39	0	0.00	96.20	18.1	6,462	0.28%
2022/12/06	13.2	100.80	4	100.40	99.80	9.2	6,454	0.14%
2022/12/05	17	104.18	14	103.39	103.00	3	6,541	0.05%
2022/12/02	5	102.70	6	102.83	102.50	-1	6,546	-0.02%
2022/12/01	9.1	101.28	17.3	101.83	102.00	-8.2	6,589	-0.12%
2022/11/30	9	98.53	3	98.73	98.10	6	6,601	0.09%
2022/11/29	4	97.38	14	97.74	98.30	-10	6,693	-0.15%
2022/11/28	9	97.50	10	97.08	97.80	-1	6,786	-0.01%
2022/11/25	9.2	97.63	9	97.44	96.00	0.2	6,967	0.00%
2022/11/24	7	98.91	2	98.70	98.80	5	6,996	0.07%
2022/11/23	10	99.59	14	99.19	98.30	-4	7,077	-0.06%
2022/11/22	12.3	99.18	2	98.30	98.30	10.3	7,184	0.14%
2022/11/21	7	100.64	7	100.64	100.00	0	7,322	0.00%
2022/11/18	16.1	101.72	13	102.04	99.60	3.1	7,455	0.04%
2022/11/17	5	100.10	26.1	100.35	102.00	-21.1	7,553	-0.28%
2022/11/16	21.5	98.74	24	99.23	98.30	-2.6	7,672	-0.03%
2022/11/15	24.1	98.36	45.1	99.46	101.00	-21	7,668	-0.27%
2022/11/14	5	94.58	14	94.99	95.30	-9	8,013	-0.11%
2022/11/11	23.2	95.66	4	95.55	93.60	19.2	8,238	0.23%
2022/11/10	1.5	93.57	9	93.21	93.00	-7.5	8,202	-0.09%
2022/11/09	13.1	94.94	14.5	93.56	94.30	-1.4	8,285	-0.02%
2022/11/08	5	92.34	11	92.35	90.40	-6	8,385	-0.07%
2022/11/07	12.2	91.40	5	91.18	91.10	7.2	8,445	0.08%
2022/11/04	4	90.25	10	90.48	91.10	-6	8,609	-0.07%
2022/11/03	5.1	89.57	7	89.63	89.90	-1.9	8,677	-0.02%
2022/11/02	8	88.78	10	89.26	89.40	-2	8,945	-0.02%
2022/11/01	2.2	87.37	4	87.23	87.70	-1.9	8,968	-0.02%
2022/10/31	7	86.77	19	86.56	87.00	-12	9,084	-0.13%
2022/10/28	6	83.80	6	84.32	83.90	0	9,165	0.00%
2022/10/27	16	83.48	13	84.47	85.90	3	9,348	0.03%
2022/10/26	7.1	82.72	6	82.32	81.90	1.1	9,542	0.01%
2022/10/25	7.1	83.69	5	84.18	82.50	2.1	9,588	0.02%
2022/10/24	14	86.10	14	86.85	85.00	0	9,723	0.00%
2022/10/21	13	85.76	10	86.42	84.00	3	9,912	0.03%
2022/10/20	28	85.86	25	86.50	86.20	3	10,050	0.03%
2022/10/19	26.1	86.49	24.2	87.05	85.80	2	10,335	0.02%
2022/10/18	9	86.66	7	87.29	87.90	2	10,432	0.02%
2022/10/17	29.3	85.02	16	84.84	86.80	13.3	10,554	0.13%
2022/10/14	13.1	87.89	27.2	88.56	89.10	-14.1	10,742	-0.13%
2022/10/13	39	86.49	92.3	87.16	83.00	-53.3	11,153	-0.48%
2022/10/12	18	91.30	33	91.39	90.00	-15	11,255	-0.13%
2022/10/11	21.6	91.11	19.1	90.65	90.80	2.5	11,414	0.02%
2022/10/07	12.1	98.87	5	98.36	97.50	7.1	11,748	0.06%
2022/10/06	14	100.92	8.2	100.68	101.50	5.8	11,787	0.05%
2022/10/05	42	102.20	13	101.28	99.80	29	11,825	0.25%
2022/10/04	39	98.54	22.2	97.92	101.00	16.8	11,829	0.14%
2022/10/03	8	94.98	6.3	94.41	94.80	1.7	12,009	0.01%
2022/09/30	15.1	90.70	20.3	91.31	95.00	-5.2	12,487	-0.04%
2022/09/29	17.4	92.53	20	92.12	91.10	-2.6	12,909	-0.02%
2022/09/28	20.4	94.53	5.2	93.53	90.70	15.2	13,222	0.11%
2022/09/27	23.1	98.28	26	99.00	99.60	-3	13,774	-0.02%
2022/09/26	26.4	102.08	20	100.56	98.50	6.4	14,054	0.05%
2022/09/23	29	110.69	11	109.91	107.00	18	14,215	0.13%
2022/09/22	7	111.21	16	112.91	114.00	-9	14,252	-0.06%
2022/09/21	17.1	110.71	0.1	111.50	110.00	17	14,266	0.12%
2022/09/20	4	111.38	19	111.39	113.00	-15	14,345	-0.10%
2022/09/19	2.1	109.27	1	109.50	109.50	1.1	14,511	0.01%
2022/09/16	11	110.59	10	110.40	109.50	1	14,612	0.01%
2022/09/15	21	113.24	4	111.50	111.50	17	14,736	0.12%
2022/09/14	6.1	111.64	15	111.53	114.00	-9	14,959	-0.06%
2022/09/13	20	112.75	9	112.00	111.50	11	15,080	0.07%
2022/09/12	34	113.15	16	113.28	112.50	18	15,194	0.12%
2022/09/08	25.1	107.48	41	107.72	110.00	-16	15,217	-0.10%
2022/09/07	64.2	106.37	9	105.44	105.00	55.2	15,282	0.36%
2022/09/06	12.1	108.38	14	109.68	107.00	-1.9	15,312	-0.01%
2022/09/05	20.5	111.29	54	111.07	110.50	-33.5	15,354	-0.22%
2022/09/02	21.1	112.45	26.3	113.95	115.00	-5.3	15,372	-0.03%
2022/09/01	69	112.91	25	116.10	113.00	44	15,352	0.29%
2022/08/31	12	115.13	21	114.98	115.50	-9	15,307	-0.06%
2022/08/30	23	116.59	4	116.75	117.00	19	15,517	0.12%
2022/08/29	15	112.87	10	112.80	116.00	5	15,566	0.03%
2022/08/26	35.2	117.81	16.1	116.32	115.50	19.1	15,485	0.12%
2022/08/25	5.2	115.90	36	116.68	117.00	-30.8	15,471	-0.20%
2022/08/24	54.1	115.30	22.1	115.38	113.00	32	15,425	0.21%
2022/08/23	25	112.28	25.1	113.68	115.50	-0.1	15,405	0.00%
2022/08/22	19.7	112.46	14	112.50	111.50	5.7	15,309	0.04%
2022/08/19	103.1	112.90	115.7	114.14	113.00	-12.6	15,226	-0.08%	大買/大賣/
2022/08/18	40.2	105.72	41.4	107.32	109.00	-1.2	14,800	-0.01%
2022/08/17	14.7	103.08	4	104.00	102.50	10.7	14,631	0.07%
2022/08/16	12.3	105.12	13	105.77	104.50	-0.7	14,638	0.00%
2022/08/15	23.1	104.59	52.4	104.80	105.50	-29.3	14,659	-0.20%
2022/08/12	7	101.21	31	101.18	101.50	-24	14,467	-0.17%
2022/08/11	25.4	100.78	22	102.08	99.60	3.4	14,453	0.02%
2022/08/10	24	99.32	29	99.83	98.50	-5	14,537	-0.03%
2022/08/09	18.7	101.13	21	100.95	101.00	-2.3	14,513	-0.02%
2022/08/08	17	98.31	12	99.02	99.50	5	14,328	0.03%
2022/08/05	16	97.76	28	98.10	98.80	-12	14,409	-0.08%
2022/08/04	34	93.11	26	93.04	95.00	8	14,382	0.06%
2022/08/03	21.7	94.21	29.2	93.91	93.20	-7.5	14,364	-0.05%
2022/08/02	51.6	96.16	12	95.89	96.20	39.6	14,293	0.28%
2022/08/01	12	101.29	9	100.56	100.50	3	14,116	0.02%
2022/07/29	7	101.29	20	101.63	102.50	-13	14,118	-0.09%
2022/07/28	33	99.54	17.1	99.85	98.50	15.9	14,034	0.11%
2022/07/27	18	98.32	21	98.93	99.50	-3	13,908	-0.02%
2022/07/26	60.2	100.49	43	99.91	97.40	17.2	13,776	0.12%
2022/07/25	29	99.90	32.2	98.40	100.50	-3.2	13,539	-0.02%
2022/07/22	32	100.28	18	99.73	99.10	14	13,580	0.10%
2022/07/21	31.1	100.97	29.4	101.54	101.50	1.7	13,675	0.01%
2022/07/20	58.8	98.69	123.4	99.80	99.30	-64.6	13,520	-0.48%	大賣/
2022/07/19	38	91.68	111	93.52	94.30	-73	13,162	-0.55%	大賣/
2022/07/18	48.3	94.69	42.2	95.12	93.00	6.1	13,027	0.05%
2022/07/15	136	90.94	83.2	92.42	93.00	52.8	12,806	0.41%	大買/
2022/07/14	32	87.30	55.2	87.04	88.00	-23.2	12,375	-0.19%
2022/07/13	7.2	84.43	26	85.96	83.50	-18.8	12,311	-0.15%
2022/07/12	24.2	84.15	10.2	84.26	82.00	14	12,306	0.11%
2022/07/11	11	87.03	23	86.53	87.90	-12	12,314	-0.10%
2022/07/08	109.5	89.54	33.1	88.72	88.50	76.4	12,130	0.63%	大買/
2022/07/07	81	83.93	77	83.99	85.00	4	11,708	0.03%
2022/07/06	33.3	86.35	14.5	85.96	83.50	18.8	11,235	0.17%
2022/07/05	78.8	88.87	51	87.31	90.10	27.8	10,979	0.25%
2022/07/04	45.3	96.86	28.1	95.85	90.90	17.2	10,346	0.17%
2022/07/01	37.4	104.60	40	104.40	101.00	-2.6	10,130	-0.03%
2022/06/30	35.5	114.66	9	116.06	112.00	26.5	9,861	0.27%
2022/06/29	9	121.06	18	122.17	124.00	-9	9,795	-0.09%
2022/06/28	11	123.27	27	123.96	124.50	-16	10,015	-0.16%
2022/06/27	48	123.48	33.4	122.91	125.00	14.6	10,509	0.14%
2022/06/24	22	118.68	21	117.26	116.50	1	10,563	0.01%
2022/06/23	10.1	117.45	11.1	116.65	119.00	-1.1	10,810	-0.01%
2022/06/22	31	118.34	43	117.50	119.50	-12	11,550	-0.10%
2022/06/21	22	115.27	19	116.16	118.00	3	11,540	0.03%
2022/06/20	16.3	114.51	47	112.31	108.50	-30.7	11,618	-0.26%
2022/06/17	14.1	117.39	29	117.38	118.50	-14.9	11,816	-0.13%
2022/06/16	22.9	126.41	4.4	123.01	120.50	18.5	12,158	0.15%
2022/06/15	15.1	128.49	13.1	128.32	126.50	2	12,606	0.02%
2022/06/14	20	132.25	19.5	132.33	131.00	0.5	13,160	0.00%
2022/06/13	7.2	131.54	15.1	132.83	133.50	-7.9	13,413	-0.06%
2022/06/10	6.1	133.41	8	132.94	132.50	-1.9	13,626	-0.01%
2022/06/09	46	134.33	40.1	133.26	134.50	6	13,963	0.04%
2022/06/08	22.1	132.95	64.4	134.36	133.50	-42.3	14,265	-0.30%
2022/06/07	25.5	129.55	52	129.54	130.00	-26.5	14,193	-0.19%
2022/06/06	4	128.00	5	127.60	127.00	-1	14,134	-0.01%
2022/06/02	8.6	128.27	18.2	127.40	127.50	-9.6	14,263	-0.07%
2022/06/01	7	126.14	12.9	126.89	126.00	-5.9	14,291	-0.04%
2022/05/31	20.2	126.38	16.9	126.72	126.50	3.3	14,344	0.02%
2022/05/30	14.1	122.61	20	123.73	125.00	-5.9	14,311	-0.04%
2022/05/27	12.2	120.71	5	120.00	119.00	7.2	14,305	0.05%
2022/05/26	16	121.75	20	121.00	119.50	-4	14,337	-0.03%
2022/05/25	10	118.75	28.2	120.29	120.50	-18.2	14,351	-0.13%
2022/05/24	7	119.50	11.2	117.58	115.50	-4.2	14,427	-0.03%
2022/05/23	13.2	121.51	18.1	121.78	121.00	-4.9	14,403	-0.03%
2022/05/20	12.4	119.04	12.1	119.83	119.00	0.3	14,368	0.00%
2022/05/19	14.2	118.06	6.1	118.26	120.00	8.2	14,446	0.06%
2022/05/18	34	119.63	31	120.27	121.00	3	14,456	0.02%
2022/05/17	1.1	116.48	96.1	115.94	117.00	-95.1	14,241	-0.67%
2022/05/16	32	115.27	21.2	115.08	113.00	10.8	14,299	0.08%
2022/05/13	72.1	113.49	14.5	113.79	113.50	57.6	14,329	0.40%
2022/05/12	5.2	113.25	7	111.43	108.50	-1.8	14,376	-0.01%
2022/05/11	9	112.89	28	112.50	112.00	-19	14,608	-0.13%
2022/05/10	6	111.25	34	109.82	113.50	-28	14,616	-0.19%
2022/05/09	9	111.11	1.2	113.67	108.50	7.8	14,710	0.05%
2022/05/06	42	115.62	51	108.71	116.00	-9	14,893	-0.06%
2022/05/05	44	114.27	51	114.50	113.00	-7	14,931	-0.05%
2022/05/04	12.5	110.85	9	111.67	112.00	3.5	14,911	0.02%
2022/05/03	5	106.20	2	106.50	108.00	3	14,981	0.02%
2022/04/29	20	105.50	19.4	105.63	105.00	0.6	15,109	0.00%
2022/04/28	29	103.36	29.4	102.92	102.50	-0.4	15,062	0.00%
2022/04/27	42	102.26	27.2	102.94	106.00	14.8	14,925	0.10%
2022/04/26	29	110.24	23	110.33	110.00	6	14,714	0.04%
2022/04/25	20.3	109.70	18.1	110.14	110.00	2.2	14,715	0.02%
2022/04/22	32	116.55	53.1	116.58	115.00	-21	14,672	-0.14%
2022/04/21	9	122.67	12	123.04	123.00	-3	14,735	-0.02%
2022/04/20	15.1	122.10	16	121.88	122.50	-1	14,857	-0.01%
2022/04/19	19	122.92	28.2	122.40	121.00	-9.2	15,002	-0.06%
2022/04/18	24	123.50	30	123.28	119.50	-6	15,138	-0.04%
2022/04/15	25	125.86	41	125.16	123.00	-16	15,233	-0.11%
2022/04/14	24	132.25	19.1	132.24	130.50	4.9	15,425	0.03%
2022/04/13	13.1	130.16	29.3	130.59	130.50	-16.2	15,411	-0.11%
2022/04/12	8.2	126.82	33.1	127.84	124.50	-24.9	15,455	-0.16%
2022/04/11	71.1	127.22	3.2	127.93	128.50	68	15,497	0.44%
2022/04/08	23	125.96	40	126.61	128.00	-17	15,499	-0.11%
2022/04/07	34.6	126.63	17	124.88	124.50	17.6	15,528	0.11%
2022/04/06	11.2	129.86	36	130.43	130.50	-24.8	15,634	-0.16%
2022/04/01	37	131.07	23.8	132.36	133.50	13.2	15,910	0.08%
2022/03/31	53.6	134.16	22.1	132.98	133.00	31.5	16,040	0.20%
2022/03/30	61.8	137.53	86.3	137.68	137.50	-24.5	15,779	-0.16%
2022/03/29	43.2	135.30	27.1	135.25	131.00	16.1	15,296	0.11%
2022/03/28	39.3	134.98	40.3	135.19	136.50	-1	15,114	-0.01%
2022/03/25	121.5	138.92	65.6	138.80	134.00	55.9	14,809	0.38%	大買/
2022/03/24	21.6	133.46	30.2	132.99	134.50	-8.7	14,028	-0.06%
2022/03/23	23	132.54	33.3	132.82	130.50	-10.3	13,891	-0.07%
2022/03/22	45.2	131.94	34.3	132.62	132.00	10.9	13,907	0.08%
2022/03/21	68.5	132.07	40.4	131.73	131.50	28.1	13,712	0.20%
2022/03/18	74.7	127.83	66.2	128.75	129.50	8.5	13,415	0.06%
2022/03/17	25	122.98	120.5	124.42	127.00	-95.4	13,097	-0.73%	大賣/
2022/03/16	45	116.57	33	119.32	115.50	12	12,561	0.10%
2022/03/15	46.9	120.08	33	119.68	116.00	13.9	12,323	0.11%
2022/03/14	49.1	119.29	36.1	120.03	120.50	13	12,224	0.11%
2022/03/11	44.2	116.37	23	116.37	117.50	21.2	12,051	0.18%
2022/03/10	5	114.80	25.6	116.75	118.00	-20.6	11,755	-0.18%
2022/03/09	35.1	108.67	27	106.72	107.50	8.1	11,998	0.07%
2022/03/08	14.1	108.79	19	108.58	106.00	-4.9	12,521	-0.04%
2022/03/07	17.6	110.63	2	112.00	108.00	15.6	12,436	0.13%
2022/03/04	7	116.07	15.3	117.25	117.00	-8.3	12,518	-0.07%
2022/03/03	16.3	115.97	11	116.05	114.50	5.3	12,739	0.04%
2022/03/02	18	113.33	39	113.76	115.50	-21	12,940	-0.16%
2022/03/01	9.1	107.73	11.2	108.73	111.00	-2.1	13,007	-0.02%
2022/02/25	15	105.37	29	105.95	107.50	-14	13,312	-0.11%
2022/02/24	24.5	101.31	41	102.75	101.00	-16.5	13,622	-0.12%
2022/02/23	20.2	106.90	7	107.07	107.00	13.2	13,708	0.10%
2022/02/22	12.9	108.03	7	108.93	107.00	5.9	14,312	0.04%
2022/02/21	28.5	112.51	13	112.88	113.00	15.5	14,773	0.10%
2022/02/18	9	117.11	28.2	117.11	117.50	-19.2	15,619	-0.12%
2022/02/17	24.1	117.59	17	117.35	116.00	7.1	16,741	0.04%
2022/02/16	14.2	117.59	11	116.64	116.00	3.2	17,296	0.02%
2022/02/15	8.1	116.25	17	116.32	115.00	-9	17,696	-0.05%
2022/02/14	18.6	116.00	8	115.00	114.50	10.6	18,179	0.06%
2022/02/11	69	120.67	38	120.10	120.50	31	18,412	0.17%
2022/02/10	17.2	114.20	9	113.00	113.50	8.2	18,570	0.04%
2022/02/09	23	113.20	42.2	114.13	115.50	-19.2	18,977	-0.10%
2022/02/08	29	109.29	9	110.72	109.00	20	19,452	0.10%
2022/02/07	16	104.96	7	103.43	106.50	9	19,958	0.05%
2022/01/26	7	105.71	7	105.00	106.00	0	20,938	0.00%
2022/01/25	19.1	107.26	24	107.21	105.00	-4.9	22,199	-0.02%
2022/01/24	39.1	108.32	29	109.71	112.00	10.1	23,333	0.04%
2022/01/21	14.1	109.04	11	109.18	107.50	3.1	24,393	0.01%
2022/01/20	2.1	112.24	6.1	112.43	113.00	-4	24,821	-0.02%
2022/01/19	11	113.14	10	113.45	113.00	1	25,702	0.00%
2022/01/18	11.4	116.86	7	118.43	116.00	4.4	27,585	0.02%
2022/01/17	15.1	116.63	25	116.60	118.50	-10	27,949	-0.04%
2022/01/14	10.2	111.59	40	111.09	115.50	-29.8	28,705	-0.10%
2022/01/13	25	114.62	17	114.65	114.50	8	29,333	0.03%
2022/01/12	34.2	117.22	5	118.00	116.50	29.2	30,283	0.10%
2022/01/11	46.2	119.08	27.1	119.29	117.50	19.1	31,864	0.06%
2022/01/10	26.3	122.34	13	124.12	125.50	13.3	32,869	0.04%
2022/01/07	57.6	125.31	28	126.63	123.50	29.6	33,851	0.09%
2022/01/06	14	133.46	30	133.02	134.00	-16	34,726	-0.05%
2022/01/05	30.3	136.04	15.2	135.64	135.00	15.1	35,729	0.04%
2022/01/04	35.4	143.23	5	141.80	141.00	30.4	36,751	0.08%
2022/01/03	42	146.76	24	146.40	144.50	18	38,902	0.05%
2021/12/30	37.2	144.65	45	144.02	143.00	-7.9	39,815	-0.02%
2021/12/29	94.1	147.94	63	147.68	146.00	31.1	40,713	0.08%
2021/12/28	66.1	146.89	49	146.03	145.50	17.1	41,252	0.04%
2021/12/27	24	143.56	45.3	142.12	144.50	-21.3	41,547	-0.05%
2021/12/24	25.1	138.01	4	136.50	136.00	21.1	41,792	0.05%
2021/12/23	18.1	139.36	23.4	139.19	138.00	-5.3	42,607	-0.01%
2021/12/22	18	138.89	3	137.83	136.00	15	43,380	0.03%
2021/12/21	1	136.00	5	136.00	136.00	-4	44,216	-0.01%
2021/12/20	24.2	134.21	17	133.41	134.50	7.2	45,849	0.02%
2021/12/17	14.7	138.47	7	137.50	136.50	7.7	47,177	0.02%
2021/12/16	35	142.31	40.8	142.42	143.00	-5.8	48,924	-0.01%
2021/12/15	59	135.46	52.5	136.59	137.00	6.5	49,234	0.01%
2021/12/14	29.3	134.25	15	133.80	133.50	14.3	49,407	0.03%
2021/12/13	25.2	134.48	53.1	134.33	134.00	-27.9	49,442	-0.06%
2021/12/10	28.2	137.97	28	138.07	137.50	0.2	49,568	0.00%
2021/12/09	23.6	140.32	9	139.95	141.50	14.5	49,819	0.03%
2021/12/08	39.2	143.86	21	144.19	143.00	18.2	50,199	0.04%
2021/12/07	56.3	145.38	29.1	147.15	143.00	27.2	50,938	0.05%
2021/12/06	28.1	150.39	10.1	149.75	149.50	18	51,266	0.04%
2021/12/03	78	156.96	60	156.65	155.00	18	51,575	0.03%
2021/12/02	40	154.41	73.1	154.32	156.00	-33.1	51,503	-0.06%
2021/12/01	6	148.00	32	148.02	148.00	-26	51,169	-0.05%
2021/11/30	38.1	150.66	38	150.41	150.00	0.1	51,467	0.00%
2021/11/29	46	146.86	41.8	147.48	148.50	4.3	51,759	0.01%
2021/11/26	21.3	142.92	49.2	143.15	148.50	-27.8	51,975	-0.05%
2021/11/25	40	145.76	28.2	146.17	145.50	11.8	51,787	0.02%
2021/11/24	97.5	144.75	87.1	144.76	145.00	10.4	51,859	0.02%
2021/11/23	78.4	150.63	51.1	149.89	147.00	27.4	51,866	0.05%
2021/11/22	39	156.09	32.5	155.30	153.00	6.6	51,979	0.01%
2021/11/19	98.3	160.95	106.6	161.05	156.00	-8.3	52,766	-0.02%	大賣/
2021/11/18	118.1	160.45	50.4	160.45	157.00	67.7	52,749	0.13%	大買/
2021/11/17	170.2	164.48	180.7	165.69	165.50	-10.5	52,962	-0.02%	大買/大賣/
2021/11/16	196.2	165.23	294.4	165.73	159.50	-98.1	52,558	-0.19%	大買/大賣/
2021/11/15	74	155.32	90.1	155.80	159.00	-16.1	51,648	-0.03%
2021/11/12	93.1	153.42	85.1	151.70	149.00	8	51,393	0.02%
2021/11/11	120.1	149.59	45.1	148.97	151.50	75	51,178	0.15%	大買/
2021/11/10	94.2	143.67	117	143.70	145.00	-22.9	50,801	-0.04%	大賣/
2021/11/09	143	148.44	47	144.49	142.00	96	50,612	0.19%	大買/
2021/11/08	92.7	144.79	103.1	145.12	146.50	-10.4	50,327	-0.02%	大賣/
2021/11/05	100.4	149.40	104	148.38	147.50	-3.6	50,121	-0.01%	大賣/
2021/11/04	87.1	158.05	94	155.75	150.00	-6.9	49,748	-0.01%
2021/11/03	172.1	155.98	184.7	156.65	160.50	-12.6	49,363	-0.03%	大買/大賣/
2021/11/02	204.1	160.07	158.1	158.81	154.00	45.9	48,518	0.09%	大買/大賣/
2021/11/01	153.4	160.46	152.7	162.82	165.50	0.7	47,371	0.00%	大買/大賣/
2021/10/29	101.8	151.31	130	151.48	152.50	-28.2	46,367	-0.06%	大買/大賣/
2021/10/28	52	143.61	61	143.33	142.50	-9	45,320	-0.02%
2021/10/27	105	142.11	97.1	142.21	141.50	7.9	45,025	0.02%	大買/
2021/10/26	332.1	141.82	375.3	143.20	140.00	-43.2	44,406	-0.10%	大買/大賣/
2021/10/25	56	134.89	51	135.03	135.00	5	42,768	0.01%
2021/10/22	67.1	132.01	69.2	132.71	135.50	-2.1	42,815	0.00%
2021/10/21	83.6	136.30	57.7	136.46	132.50	26	42,435	0.06%
2021/10/20	83.5	132.14	145.1	132.71	135.50	-61.6	42,141	-0.15%	大賣/
2021/10/19	326.2	132.46	315.7	132.57	129.50	10.5	41,482	0.03%	大買/大賣/
2021/10/18	106.2	127.62	66.7	128.54	132.00	39.6	40,515	0.10%	大買/
2021/10/15	72.3	123.89	143.1	126.14	128.50	-70.8	40,101	-0.18%	大賣/
2021/10/14	169.3	117.84	183.1	117.29	117.00	-13.8	39,579	-0.03%	大買/大賣/
2021/10/13	292	126.02	214.1	125.16	122.00	77.9	39,274	0.20%	大買/大賣/
2021/10/12	122.1	126.00	141.8	126.56	128.50	-19.7	39,148	-0.05%	大買/大賣/
2021/10/08	428.9	125.05	405	125.30	124.00	23.9	39,173	0.06%	大買/大賣/
2021/10/07	98.1	121.78	170.8	122.17	124.50	-72.7	37,710	-0.19%	大賣/
2021/10/06	70.4	115.97	71.2	115.22	113.50	-0.9	37,871	0.00%
2021/10/05	311.3	111.83	337.4	111.87	113.50	-26.1	37,204	-0.07%	大買/大賣/
2021/10/04	108.1	109.64	70	109.42	106.00	38.1	36,571	0.10%	大買/
2021/10/01	66.3	113.47	59	114.15	112.00	7.3	36,165	0.02%
2021/09/30	82	114.63	107	115.75	118.00	-25	36,074	-0.07%	大賣/
2021/09/29	119.2	114.58	67	114.45	112.00	52.2	35,335	0.15%	大買/
2021/09/28	142	123.06	108	122.64	122.00	34	34,671	0.10%	大買/大賣/
2021/09/27	145.1	125.40	188.5	125.67	123.00	-43.4	33,883	-0.13%	大買/大賣/
2021/09/24	213.1	120.62	200.7	119.94	119.50	12.4	32,349	0.04%	大買/大賣/
2021/09/23	114	117.40	154.3	118.04	121.00	-40.3	31,055	-0.13%	大買/大賣/
2021/09/22	68	108.04	86.5	108.03	110.50	-18.5	29,473	-0.06%
2021/09/17	41	105.13	92.2	105.18	107.50	-51.2	29,084	-0.18%
2021/09/16	35	102.19	24	101.77	101.50	11	28,932	0.04%
2021/09/15	97	102.58	26	101.46	100.50	71	28,857	0.25%
2021/09/14	46.5	107.10	51	107.42	106.00	-4.5	28,654	-0.02%
2021/09/13	87.1	108.74	52	107.64	106.50	35.1	28,806	0.12%
2021/09/10	143.1	106.06	156	106.37	108.00	-12.9	28,763	-0.04%	大買/大賣/
2021/09/09	46	99.18	76	99.07	101.50	-30	28,549	-0.11%
2021/09/08	74.2	95.81	57	95.86	94.60	17.2	28,436	0.06%
2021/09/07	75	99.81	52	98.99	98.60	23	28,804	0.08%
2021/09/06	60	104.07	54	104.15	103.50	6	29,578	0.02%
2021/09/03	69	102.89	89.2	103.21	103.00	-20.2	29,580	-0.07%
2021/09/02	78.2	109.31	38.3	109.14	106.00	39.9	29,540	0.13%
2021/09/01	54	109.20	97.4	110.75	114.00	-43.3	29,120	-0.15%
2021/08/31	33	106.71	33.2	107.30	109.00	-0.2	28,646	0.00%
2021/08/30	38	106.29	29	106.00	106.00	9	28,721	0.03%
2021/08/27	90.9	107.09	35.5	105.40	104.50	55.4	28,782	0.19%
2021/08/26	82	108.89	93.3	109.17	111.50	-11.3	29,032	-0.04%
2021/08/25	241	108.66	234.3	109.11	106.50	6.7	28,704	0.02%	大買/大賣/
2021/08/24	80.2	105.41	63	105.90	105.00	17.2	27,801	0.06%
2021/08/23	91	100.20	98	101.74	104.00	-7	27,303	-0.03%
2021/08/20	53	91.63	107	92.09	94.60	-54	26,844	-0.20%	大賣/
2021/08/19	69.5	87.56	122	87.43	86.00	-52.6	26,642	-0.20%	大賣/
2021/08/18	46.2	86.22	44	86.15	89.80	2.2	26,569	0.01%
2021/08/17	88	88.90	58	87.74	84.50	30	26,688	0.11%
2021/08/16	26	90.17	55	90.15	92.00	-29	26,509	-0.11%
2021/08/13	29.1	93.91	40	91.80	90.30	-10.9	26,453	-0.04%
2021/08/12	41	94.93	26	95.05	95.60	15	26,366	0.06%
2021/08/11	46.5	92.94	58	92.73	93.30	-11.5	26,380	-0.04%
2021/08/10	54.3	95.26	117	94.35	96.50	-62.7	26,198	-0.24%	大賣/
2021/08/09	80.4	99.11	65	98.90	95.40	15.4	26,051	0.06%
2021/08/06	37.3	107.34	44	106.25	106.00	-6.7	25,867	-0.03%
2021/08/05	26.1	108.19	36	108.92	112.50	-10	25,914	-0.04%
2021/08/04	64.1	108.60	27	108.63	107.00	37.1	26,200	0.14%
2021/08/03	24	108.44	23	108.61	108.50	1	26,113	0.00%
2021/08/02	18.1	104.03	18	106.08	106.50	0.1	26,038	0.00%
2021/07/30	30.2	104.81	22	106.59	102.50	8.2	25,949	0.03%
2021/07/29	22	104.55	63.1	104.46	108.00	-41.1	25,755	-0.16%
2021/07/28	70.6	103.72	70.1	104.61	104.50	0.6	25,598	0.00%
2021/07/27	55.1	117.49	36.1	117.59	112.00	19.1	25,361	0.08%
2021/07/26	41.1	117.26	42.3	119.09	118.00	-1.2	25,132	0.00%
2021/07/23	71.5	114.39	72	115.34	114.00	-0.5	24,749	0.00%
2021/07/22	89.7	119.81	81.5	120.72	121.50	8.1	24,472	0.03%
2021/07/21	62.2	112.48	266.7	112.67	117.00	-204.6	23,826	-0.86%	大賣/鉅額交易
2021/07/20	125.1	110.56	190	111.52	106.50	-65	23,256	-0.28%	大買/大賣/
2021/07/19	257.5	115.03	77.4	115.22	112.50	180	22,976	0.78%	大買/鉅額交易
2021/07/16	209	108.17	110.2	109.34	111.00	98.9	22,765	0.43%	大買/大賣/
2021/07/15	179.1	101.05	200	103.88	107.00	-20.9	22,479	-0.09%	大買/大賣/
2021/07/14	167	96.68	255.6	97.09	99.60	-88.6	21,925	-0.40%	大買/大賣/
2021/07/13	249.4	95.17	247	95.48	90.60	2.4	21,341	0.01%	大買/大賣/
2021/07/12	65	89.74	68.3	91.02	92.70	-3.3	20,269	-0.02%
2021/07/09	82.1	85.24	111	85.06	84.30	-28.9	20,067	-0.14%	大賣/
2021/07/08	101.4	84.23	47	84.52	83.70	54.4	20,187	0.27%	大買/
2021/07/07	238.6	83.35	70.1	84.20	84.30	168.5	20,213	0.83%	大買/鉅額交易
2021/07/06	41	80.62	39	80.23	79.70	2	20,418	0.01%
2021/07/05	39	80.25	77	80.51	80.60	-38	20,953	-0.18%
2021/07/02	33	77.99	77.1	77.55	79.20	-44.1	21,542	-0.20%
2021/07/01	31	76.90	26.2	76.77	76.10	4.9	22,398	0.02%
2021/06/30	31.2	78.61	69.2	78.40	78.30	-38	23,111	-0.16%
2021/06/29	56.2	78.50	58	78.73	77.70	-1.8	23,415	-0.01%
2021/06/28	75.1	83.22	54	82.98	81.50	21.1	23,399	0.09%
2021/06/25	42.5	85.48	70.3	85.72	85.00	-27.8	24,037	-0.12%
2021/06/24	40.3	83.76	49	84.07	83.10	-8.8	24,507	-0.04%
2021/06/23	75.1	82.54	63	82.65	82.90	12.1	24,570	0.05%
2021/06/22	147	84.33	131	82.76	81.00	16	24,919	0.06%	大買/大賣/
2021/06/21	59.3	87.06	58	86.79	85.20	1.3	25,138	0.01%
2021/06/18	102	85.94	145	86.14	87.50	-43	25,777	-0.17%	大買/大賣/
2021/06/17	66.5	79.73	69.2	80.01	81.10	-2.7	25,476	-0.01%
2021/06/16	130.1	79.94	86	80.80	78.40	44.1	25,378	0.17%	大買/
2021/06/15	99	77.08	169.5	77.35	79.90	-70.5	24,755	-0.28%	大賣/
2021/06/11	71	71.47	71.3	72.38	72.70	-0.3	23,827	0.00%
2021/06/10	40	72.06	31	72.15	70.10	9	23,921	0.04%
2021/06/09	26	69.90	46	70.25	70.40	-20	23,846	-0.08%
2021/06/08	49	70.14	33	70.32	69.40	16	23,948	0.07%
2021/06/07	27.5	70.25	68	69.55	70.80	-40.5	23,914	-0.17%
2021/06/04	54	70.27	25	70.48	68.50	29	23,699	0.12%
2021/06/03	85	72.24	115	72.83	72.70	-30	23,504	-0.13%	大賣/
2021/06/02	35	69.39	50	69.56	68.80	-15	22,927	-0.07%
2021/06/01	14	68.42	13.2	68.63	69.00	0.8	22,715	0.00%
2021/05/31	11	67.32	37	67.57	67.30	-26	22,613	-0.11%
2021/05/28	37.1	68.22	28.3	68.08	67.70	8.9	22,504	0.04%
2021/05/27	28	65.36	52	65.39	66.60	-24	22,262	-0.11%
2021/05/26	18	64.00	47	64.50	63.60	-29	22,025	-0.13%
2021/05/25	133	63.27	122	62.84	63.30	11	21,986	0.05%	大買/大賣/
2021/05/24	6	58.18	17	58.48	59.90	-11	21,802	-0.05%
2021/05/21	16	56.22	9	56.49	56.00	7	22,535	0.03%
2021/05/20	20	56.17	28	55.86	55.60	-8	22,687	-0.04%
2021/05/19	37	55.01	24	54.68	54.90	13	22,627	0.06%
2021/05/18	8	52.61	23	52.13	54.00	-15	22,512	-0.07%
2021/05/17	26.3	49.78	3	50.30	49.15	23.3	22,514	0.10%
2021/05/14	39	53.15	50.1	54.80	51.80	-11.1	22,385	-0.05%
2021/05/13	55	55.18	39	55.08	54.80	16	22,250	0.07%
2021/05/12	84.1	54.00	111	54.32	56.00	-26.9	22,119	-0.12%	大賣/
2021/05/11	111.1	54.87	105	54.95	53.60	6.1	21,817	0.03%	大買/大賣/
2021/05/10	32	59.75	17	60.14	58.80	15	21,807	0.07%
2021/05/07	14	60.36	30	60.79	61.90	-16	21,825	-0.07%
2021/05/06	16	58.27	57.1	57.63	58.50	-41.1	21,845	-0.19%
2021/05/05	87.7	60.06	75	60.53	58.00	12.7	21,940	0.06%
2021/05/04	89	59.06	100	59.26	60.80	-11	21,922	-0.05%
2021/05/03	55.1	61.76	66.3	62.28	61.60	-11.3	21,814	-0.05%
2021/04/29	51	65.55	17	65.98	65.10	34	21,797	0.16%
2021/04/28	54	66.66	69	67.46	67.30	-15	22,200	-0.07%
2021/04/27	66	66.65	40	66.69	66.20	26	22,450	0.12%
2021/04/26	56	68.86	27.5	68.43	68.20	28.5	22,748	0.13%
2021/04/23	71	67.64	61.1	67.85	68.70	9.9	23,292	0.04%
2021/04/22	170.1	69.47	144	70.95	67.10	26.1	23,909	0.11%	大買/大賣/
2021/04/21	187.1	76.40	128	76.63	74.50	59.1	24,734	0.24%	大買/大賣/
2021/04/20	98.8	74.44	85	75.10	74.90	13.8	24,436	0.06%
2021/04/19	23.5	69.73	80.1	69.97	70.70	-56.6	24,647	-0.23%
2021/04/16	28	69.14	61	69.17	68.60	-33	24,760	-0.13%
2021/04/15	28	69.04	42	69.26	68.80	-14	24,734	-0.06%
2021/04/14	112	67.36	98	67.29	68.70	14	24,716	0.06%	大買/
2021/04/13	63.1	70.22	48	70.27	68.00	15.1	24,676	0.06%
2021/04/12	190.1	69.87	46	69.98	68.00	144.1	24,583	0.59%	大買/鉅額交易
2021/04/09	131.5	75.88	80.3	75.60	75.00	51.2	24,329	0.21%	大買/
2021/04/08	96.5	71.73	98	72.47	74.50	-1.5	23,755	-0.01%
2021/04/07	151.5	68.39	83.2	68.77	69.00	68.3	23,064	0.30%	大買/
2021/04/06	52.2	64.08	176.1	63.80	65.80	-123.9	22,461	-0.55%	大賣/鉅額交易
2021/04/01	121	61.16	86	60.86	59.90	35	21,918	0.16%	大買/
2021/03/31	44	60.20	42	59.92	59.50	2	21,803	0.01%
2021/03/30	91.5	60.79	106.1	61.18	60.90	-14.6	21,724	-0.07%	大賣/
2021/03/29	63	57.92	144	58.31	59.50	-81	21,067	-0.38%	大賣/
2021/03/26	61	55.51	95.1	55.55	55.80	-34.1	20,571	-0.17%
2021/03/25	120	55.50	73	55.17	55.40	47	20,466	0.23%	大買/
2021/03/24	97	55.00	144	55.10	55.00	-47	20,076	-0.23%	大賣/
2021/03/23	170.1	55.72	95	55.63	52.00	75.1	19,449	0.39%	大買/
2021/03/22	36	54.18	62	54.97	56.70	-26	18,413	-0.14%
2021/03/19	34.1	51.96	69.3	52.19	51.60	-35.2	18,192	-0.19%
2021/03/18	41	52.05	42	51.95	51.80	-1	18,173	-0.01%
2021/03/17	53	51.26	99	51.58	50.80	-46	18,553	-0.25%
2021/03/16	119	51.42	145.2	51.68	50.40	-26.2	19,764	-0.13%	大買/大賣/
2021/03/15	48.1	50.27	33.1	50.21	49.95	14.9	20,109	0.07%
2021/03/12	52	48.70	39	48.58	48.90	13	20,161	0.06%
2021/03/11	16	46.28	11.1	46.14	46.90	4.9	20,259	0.02%
2021/03/10	2	45.08	5	45.06	44.70	-3	20,376	-0.01%
2021/03/09	32.1	44.65	29	44.56	45.00	3.1	21,015	0.01%
2021/03/08	25	46.35	15	46.23	44.25	10	20,995	0.05%
2021/03/05	37	46.11	17	46.38	45.95	20	21,053	0.09%
2021/03/04	20	46.96	14	47.44	46.80	6	21,449	0.03%
2021/03/03	25.1	47.12	38	47.20	47.90	-12.9	21,642	-0.06%
2021/03/02	30.1	47.97	25	47.58	47.30	5.1	21,725	0.02%
2021/02/26	34.1	47.33	42	47.38	47.60	-7.9	22,034	-0.04%
2021/02/25	38.2	49.63	55	49.02	48.60	-16.8	22,532	-0.07%
2021/02/24	67.1	50.13	44	50.09	49.40	23.1	22,516	0.10%
2021/02/23	186	52.43	233	52.57	51.80	-47	22,425	-0.21%	大買/大賣/
2021/02/22	94	48.62	55	49.69	50.80	39	21,548	0.18%
2021/02/19	25	46.25	22	46.18	46.20	3	21,195	0.01%
2021/02/18	28	45.76	43	46.06	46.60	-15	21,117	-0.07%
2021/02/17	13	47.13	11	47.50	46.25	2	21,022	0.01%
2021/02/05	19	45.85	10	46.01	45.65	9	20,861	0.04%
2021/02/04	14.3	46.58	28	46.91	46.10	-13.8	20,786	-0.07%
2021/02/03	30.4	47.92	26	47.75	47.25	4.4	20,700	0.02%
2021/02/02	22	46.89	15	47.03	48.00	7	20,514	0.03%
2021/02/01	15.3	44.91	31.3	44.36	45.85	-16	20,331	-0.08%
2021/01/29	7.1	46.33	18	46.19	44.80	-10.9	20,125	-0.05%
2021/01/28	35.1	47.93	28	47.54	47.10	7.1	19,980	0.04%
2021/01/27	66.1	48.25	56.1	48.57	49.10	10	19,843	0.05%
2021/01/26	23.1	49.01	49	48.89	48.00	-25.9	19,622	-0.13%
2021/01/25	26	48.61	17	48.68	49.30	9	19,481	0.05%
2021/01/22	63	49.08	28	49.05	49.70	35	19,292	0.18%
2021/01/21	81.1	50.61	77	50.45	48.65	4.1	19,067	0.02%
2021/01/20	78.1	49.43	124.1	48.98	49.40	-46	18,548	-0.25%	大賣/
2021/01/19	99.1	51.42	112	51.04	50.00	-12.9	18,146	-0.07%	大賣/
2021/01/18	187	52.32	211	52.74	52.50	-24	17,692	-0.14%	大買/大賣/
2021/01/15	284	51.53	332.3	51.53	51.00	-48.3	16,927	-0.29%	大買/大賣/
2021/01/14	339	48.88	184	49.46	50.10	155	16,128	0.96%	大買/大賣/鉅額交易
2021/01/13	76	45.41	108	46.19	46.85	-32	14,645	-0.22%	大賣/
2021/01/12	131.1	42.77	153.5	42.80	42.60	-22.4	14,261	-0.16%	大買/大賣/
2021/01/11	72	40.80	57	41.41	41.70	15	13,388	0.11%
2021/01/08	9	38.84	8	38.96	38.85	1	13,094	0.01%
2021/01/07	63	39.57	56	39.98	39.30	7	13,116	0.05%
2021/01/06	25.5	40.93	31	40.68	39.80	-5.5	13,007	-0.04%
2021/01/05	53	41.44	47	41.32	41.15	6	12,715	0.05%
2021/01/04	113	42.35	75	42.07	42.60	38	12,539	0.30%	大買/
2020/12/31	5.3	40.33	11	40.46	40.60	-5.7	12,196	-0.05%
2020/12/30	31	40.70	14	40.64	40.10	17	12,164	0.14%
2020/12/29	60	41.76	73.1	42.05	41.00	-13.1	12,057	-0.11%
2020/12/28	46.1	41.28	83	41.58	41.65	-36.9	11,676	-0.32%
2020/12/25	71	40.39	78	40.59	39.85	-7	11,341	-0.06%
2020/12/24	30	39.64	24	39.07	39.40	6	11,015	0.05%
2020/12/23	48	38.50	97	38.89	39.20	-49	10,851	-0.45%
2020/12/22	51	38.31	53	38.18	37.20	-2	10,783	-0.02%
2020/12/21	21	37.58	30	37.69	37.50	-9	10,875	-0.08%
2020/12/18	81	38.68	81	38.15	38.85	0	10,875	0.00%
2020/12/17	9	37.86	23	37.98	38.85	-14	10,782	-0.13%
2020/12/16	81	38.51	52	38.25	38.25	29	10,654	0.27%
2020/12/15	58	38.87	82	38.53	37.70	-24	10,552	-0.23%
2020/12/14	50	40.09	67	40.21	40.15	-17	10,345	-0.16%
2020/12/11	70.1	39.96	60	39.72	38.80	10.1	10,064	0.10%
2020/12/10	208	41.04	131	41.23	41.10	77	9,491	0.81%	大買/大賣/
2020/12/09	84	37.98	104	38.61	39.60	-20	8,064	-0.25%	大賣/
2020/12/08	43.5	35.47	119	35.45	36.00	-75.5	7,328	-1.03%	大賣/
2020/12/07	64	35.11	131	35.08	35.20	-67	7,011	-0.96%	大賣/
2020/12/04	57	33.87	62	33.99	34.00	-5	6,711	-0.07%
2020/12/03	220	34.34	134	34.34	33.45	86	6,581	1.31%	大買/大賣/
2020/12/02	3.5	32.72	20.1	32.75	32.65	-16.6	6,209	-0.27%
2020/12/01	17.5	32.63	157	32.76	32.30	-139.5	6,100	-2.29%	大賣/鉅額交易
2020/11/30	75.6	33.54	71	33.06	32.85	4.6	5,978	0.08%
2020/11/27	63.5	32.53	125	32.27	32.30	-61.5	5,578	-1.10%	大賣/
2020/11/26	16	32.08	43	31.95	31.95	-27	5,317	-0.51%
2020/11/25	183.1	31.93	33	32.07	32.05	150.1	5,187	2.89%	大買/鉅額交易
2020/11/24	269	31.59	159	31.52	31.70	110	4,817	2.28%	大買/大賣/鉅額交易
2020/11/23	55	29.91	65	29.81	29.80	-10	4,219	-0.24%
2020/11/20	112	29.46	60	29.31	29.65	52	4,054	1.28%	大買/
2020/11/18	24	28.33	2	28.25	28.15	22	3,900	0.56%
2020/11/17	0	0.00	3	28.43	28.20	-3	4,074	-0.07%
2020/11/16	0	0.00	1	28.30	28.35	-1	4,401	-0.02%
2020/11/13	0	0.00	9	27.68	27.95	-9	4,468	-0.20%
2020/11/12	0	0.00	14	28.01	27.65	-14	4,634	-0.30%
2020/11/11	2	27.83	0	0.00	27.80	2	4,737	0.04%
2020/11/10	2	27.65	0	0.00	27.65	2	4,847	0.04%
2020/11/09	0	0.00	24	27.80	27.85	-24	4,878	-0.49%
2020/11/06	0	0.00	1	27.45	27.40	-1	4,928	-0.02%
2020/11/05	12	27.55	0	0.00	27.50	12	5,017	0.24%
2020/11/04	4	27.53	2	27.60	27.50	2	5,145	0.04%
2020/11/03	5	27.37	0	0.00	27.35	5	5,208	0.10%
2020/11/02	2	27.15	0	0.00	27.00	2	5,375	0.04%
2020/10/29	2	27.35	1	27.30	27.55	1	5,763	0.02%
2020/10/28	5	27.78	0	0.00	27.65	5	5,909	0.08%
2020/10/27	3	28.13	7	28.10	28.10	-4	6,067	-0.07%
2020/10/26	6	28.66	1	28.60	28.55	5	6,239	0.08%
2020/10/22	8	29.44	7	29.56	29.00	1	7,735	0.01%
2020/10/21	4	28.95	2	28.95	29.15	2	8,049	0.02%
2020/10/20	2	28.90	3	28.88	29.05	-1	8,533	-0.01%
2020/10/19	3	28.93	0	0.00	29.15	3	9,397	0.03%
2020/10/16	2	28.88	0	0.00	28.55	2	10,259	0.02%
2020/10/15	14	29.11	27	29.16	29.30	-13	10,442	-0.12%
2020/10/14	1	28.60	2	28.15	28.60	-1	10,382	-0.01%
2020/10/13	2	28.05	2	28.00	27.75	0	10,652	0.00%
2020/10/12	10	28.33	3	28.00	27.95	7	11,226	0.06%
2020/10/08	8	28.67	15	28.55	28.55	-7	11,454	-0.06%
2020/10/07	15	28.56	17	28.51	29.00	-2	12,293	-0.02%
2020/10/06	5	28.28	23	28.42	28.15	-18	13,119	-0.14%
2020/10/05	39	27.86	1	27.90	27.85	38	13,193	0.29%
2020/09/30	6	27.78	3	27.78	27.85	3	13,282	0.02%
2020/09/29	16	27.87	10	27.84	27.70	6	13,344	0.04%
2020/09/28	9	27.78	11	28.03	28.30	-2	13,463	-0.01%
2020/09/25	12	27.86	12	28.60	27.50	0	13,617	0.00%
2020/09/24	44	30.03	49	30.05	29.35	-5	13,724	-0.04%
2020/09/23	18	29.65	51	29.62	30.00	-33	13,469	-0.24%
2020/09/22	20	29.16	34	28.91	29.35	-14	13,378	-0.10%
2020/09/21	9	29.11	5	29.19	29.00	4	13,338	0.03%
2020/09/18	2	29.50	2	29.80	29.35	0	13,345	0.00%
2020/09/17	15	29.43	13	29.49	29.60	2	13,329	0.02%
2020/09/16	16	29.34	22	29.32	29.10	-6	13,299	-0.05%
2020/09/15	13	29.18	13	29.22	29.00	0	13,255	0.00%
2020/09/14	5	29.01	5	28.98	28.90	0	13,345	0.00%
2020/09/11	3	28.53	18	28.47	28.35	-15	13,328	-0.11%
2020/09/10	5	28.74	7	29.04	28.55	-2	13,336	-0.01%
2020/09/09	8	28.54	0	0.00	28.90	8	13,371	0.06%
2020/09/08	15	28.82	40	28.93	28.90	-25	13,385	-0.19%
2020/09/07	109	29.45	61	29.51	29.35	48	13,385	0.36%	大買/
2020/09/04	3	26.90	2	27.10	27.60	1	13,209	0.01%
2020/09/03	9	27.49	7	27.44	27.25	2	13,300	0.02%
2020/09/02	11	27.35	0	0.00	27.30	11	13,432	0.08%
2020/09/01	31	26.90	12	26.86	26.85	19	13,467	0.14%
2020/08/31	7	26.81	3	26.80	26.85	4	13,585	0.03%
2020/08/28	3	26.83	4	26.69	26.70	-1	14,029	-0.01%
2020/08/27	16	26.97	4	26.75	26.75	12	14,055	0.09%
2020/08/26	6	27.05	6	26.92	27.10	0	14,087	0.00%
2020/08/24	1	26.55	76	26.73	26.55	-75	14,208	-0.53%
2020/08/21	7	26.99	7	27.04	27.05	0	14,326	0.00%
2020/08/20	77	27.35	51	27.70	27.00	26	14,302	0.18%
2020/08/19	8	29.93	2	29.90	30.00	6	14,482	0.04%
2020/08/18	12	30.77	10	30.78	30.40	2	15,022	0.01%
2020/08/17	25	30.20	100	30.29	30.40	-75	15,120	-0.50%
2020/08/14	8	29.61	2	29.80	29.80	6	15,224	0.04%
2020/08/13	3	29.05	4	29.25	29.00	-1	15,368	-0.01%
2020/08/12	10	28.96	3	28.80	29.00	7	15,414	0.05%
2020/08/11	39	29.37	18	29.13	29.05	21	15,467	0.14%
2020/08/10	24	29.73	17	30.15	29.45	7	15,465	0.05%
2020/08/07	5	30.54	17	30.64	30.60	-12	15,450	-0.08%
2020/08/06	40	30.79	33	30.78	30.45	7	15,867	0.04%
2020/08/05	34	31.34	10	31.32	31.10	24	15,774	0.15%
2020/08/04	24	31.81	31	31.75	31.60	-7	15,797	-0.04%
2020/08/03	8.5	31.39	19	31.26	31.55	-10.5	15,611	-0.07%
2020/07/31	13.4	31.87	6	32.02	31.65	7.4	15,508	0.05%
2020/07/30	14	31.54	65	31.76	31.80	-51	15,356	-0.33%
2020/07/29	21	31.74	28	31.44	31.95	-7	15,201	-0.05%
2020/07/28	116	33.29	105	32.86	30.50	11	14,897	0.07%	大買/大賣/
2020/07/27	41	31.90	63	31.76	32.80	-22	13,771	-0.16%
2020/07/24	105	31.86	55	31.57	31.25	50	13,310	0.38%	大買/
2020/07/23	36	32.16	82	32.05	32.40	-46	12,818	-0.36%
2020/07/22	100	30.73	217	30.75	30.85	-117	11,977	-0.98%	大賣/鉅額交易
2020/07/21	22	29.21	93	29.48	29.05	-71	11,113	-0.64%
2020/07/20	23	28.92	4	28.88	28.55	19	10,922	0.17%
2020/07/17	146	28.56	91	28.92	28.80	55	10,895	0.50%	大買/
2020/07/16	38	29.50	113	29.83	29.90	-75	10,660	-0.70%	大賣/
2020/07/15	40	28.89	39	28.99	28.15	1	10,122	0.01%
2020/07/14	199	29.97	131	29.86	29.20	68	10,025	0.68%	大買/大賣/
2020/07/13	74	29.19	216	29.30	29.85	-142	9,341	-1.52%	大賣/鉅額交易
2020/07/10	21	26.95	26	27.26	27.15	-5	8,774	-0.06%
2020/07/09	4	27.48	17.1	27.39	27.15	-13.1	8,759	-0.15%
2020/07/08	20	27.52	4	27.56	27.45	16	8,708	0.18%
2020/07/07	11	27.37	4	27.95	26.95	7	8,664	0.08%
2020/07/06	45	28.05	20	27.89	27.90	25	8,586	0.29%
2020/07/03	35	27.43	151	26.97	27.50	-116	8,474	-1.37%	大賣/鉅額交易
2020/07/02	3	25.98	1	25.95	25.95	2	8,284	0.02%
2020/07/01	2	25.98	0	0.00	25.90	2	8,284	0.02%
2020/06/30	17	25.60	6	25.67	25.65	11	8,290	0.13%
2020/06/29	3	26.10	3	25.77	25.60	0	8,311	0.00%
2020/06/24	3	26.53	7	26.47	26.45	-4	8,315	-0.05%
2020/06/23	1	26.15	1	26.40	26.30	0	8,407	0.00%
2020/06/22	6	26.18	13	26.37	26.15	-7	8,457	-0.08%
2020/06/19	52	26.90	24	27.16	26.55	28	8,517	0.33%
2020/06/18	2	26.40	3	26.40	26.40	-1	8,458	-0.01%
2020/06/17	4	26.31	6	26.44	26.25	-2	8,502	-0.02%
2020/06/16	13	26.62	10	26.59	26.60	3	8,646	0.03%
2020/06/15	4	25.98	20	26.42	26.10	-16	8,852	-0.18%
2020/06/12	13	26.24	22	26.10	26.65	-9	8,997	-0.10%
2020/06/11	19	27.73	25	27.16	26.80	-6	9,112	-0.07%
2020/06/10	37	28.11	18	28.32	27.85	19	9,212	0.21%
2020/06/09	67	28.95	64	29.11	28.55	3	9,325	0.03%
2020/06/08	18	28.63	31	28.75	28.80	-13	9,473	-0.14%
2020/06/05	33	28.56	35	28.67	28.50	-2	9,803	-0.02%
2020/06/04	73	29.17	74	29.47	28.65	-1	9,915	-0.01%
2020/06/03	3	28.22	9	28.29	28.30	-6	9,533	-0.06%
2020/06/02	40	28.10	21	28.08	27.90	19	9,514	0.20%
2020/06/01	24	28.15	24	28.24	28.00	0	9,526	0.00%
2020/05/29	25	28.17	31	27.98	27.80	-6	9,546	-0.06%
2020/05/28	49	28.58	52	28.51	28.20	-3	9,543	-0.03%
2020/05/27	49	28.45	41	28.46	28.20	8	9,648	0.08%
2020/05/26	90	29.21	53	29.25	28.25	37	9,586	0.39%
2020/05/25	117	28.52	166	28.67	29.65	-49	9,149	-0.54%	大買/大賣/
2020/05/22	42	27.55	54	27.57	27.15	-12	8,577	-0.14%
2020/05/21	44	27.01	41	27.02	27.05	3	8,375	0.04%
2020/05/20	63	26.55	64	26.46	26.60	-1	8,425	-0.01%
2020/05/19	13	26.02	1	26.25	25.80	12	8,255	0.15%
2020/05/18	19	26.27	107	26.14	25.90	-88	8,212	-1.07%	大賣/
2020/05/15	1	25.70	7	25.45	26.20	-6	8,136	-0.07%
2020/05/14	75	26.16	70	26.41	25.55	5	8,251	0.06%
2020/05/13	47	26.82	45	27.07	26.70	2	8,194	0.02%
2020/05/12	11	26.06	0	0.00	25.70	11	7,714	0.14%
2020/05/11	25	26.07	15	26.07	26.10	10	7,665	0.13%
2020/05/08	8	25.02	14	25.16	24.85	-6	7,479	-0.08%
2020/05/07	4	25.16	13	25.11	25.10	-9	7,444	-0.12%
2020/05/06	0	0.00	1	24.55	24.60	-1	7,393	-0.01%
2020/05/05	2	24.90	1	24.75	24.75	1	7,380	0.01%
2020/05/04	8	24.69	3	24.60	24.65	5	7,405	0.07%
2020/04/30	20	25.30	17	25.25	25.10	3	7,414	0.04%
2020/04/29	3	24.98	7	24.94	24.75	-4	7,372	-0.05%
2020/04/28	0	0.00	1	24.90	24.80	-1	7,370	-0.01%
2020/04/27	2	24.73	32	24.70	24.65	-30	7,409	-0.40%
2020/04/24	2	24.48	7	24.52	24.50	-5	7,376	-0.07%
2020/04/23	12	24.86	5	24.74	24.65	7	7,363	0.10%
2020/04/22	4	24.45	4	24.46	24.55	0	7,331	0.00%
2020/04/21	17	25.20	20	25.22	24.85	-3	7,295	-0.04%
2020/04/20	2	25.58	2	25.88	25.60	0	7,285	0.00%
2020/04/17	7	26.03	28	26.26	25.70	-21	7,299	-0.29%
2020/04/16	24	26.56	22	26.63	26.40	2	7,188	0.03%
2020/04/15	32	26.02	67	25.97	26.40	-35	7,028	-0.50%
2020/04/14	2	24.95	9	25.27	24.80	-7	6,732	-0.10%
2020/04/13	2	25.35	4.5	24.96	24.90	-2.5	6,673	-0.04%
2020/04/10	2	25.03	1	25.15	25.00	1	6,653	0.02%
2020/04/09	7	25.86	1	25.20	25.20	6	6,754	0.09%
2020/04/08	4	25.85	27	25.79	25.95	-23	6,764	-0.34%
2020/04/07	9	25.11	16	25.08	25.00	-7	6,686	-0.10%
2020/04/06	2	24.60	4	24.63	24.60	-2	6,670	-0.03%
2020/03/31	7	24.45	13	24.46	24.25	-6	6,830	-0.09%
2020/03/27	19	24.49	2	24.78	24.10	17	6,853	0.25%
2020/03/26	1	24.00	5	23.99	24.30	-4	6,756	-0.06%
2020/03/25	9	23.82	8	23.98	23.70	1	6,701	0.01%
2020/03/24	8	23.03	11	23.14	23.00	-3	6,644	-0.05%
2020/03/23	16	22.45	9	22.82	22.15	7	6,714	0.10%
2020/03/20	21	23.90	21	23.84	23.85	0	6,729	0.00%
2020/03/19	41	22.77	108	22.52	22.50	-67	6,636	-1.01%	大賣/
2020/03/18	2	25.80	109	26.31	25.00	-107	6,424	-1.67%	大賣/鉅額交易
2020/03/17	6	25.92	10	24.96	25.55	-4	6,298	-0.06%
2020/03/16	27	26.86	26	26.65	25.40	1	6,120	0.02%
2020/03/13	37	25.16	19	24.81	26.80	18	5,965	0.30%
2020/03/12	37	26.38	20	26.76	26.05	17	5,737	0.30%
2020/03/11	10	27.89	8	28.27	27.40	2	5,446	0.04%
2020/03/10	10	27.49	3	27.58	27.50	7	5,079	0.14%
2020/03/09	11	26.57	4	26.20	26.30	7	4,915	0.14%
2020/03/06	1	27.25	0	0.00	27.15	1	4,854	0.02%
2020/03/05	2	27.78	1	27.90	27.60	1	4,858	0.02%
2020/03/04	3	27.33	2	27.55	27.75	1	4,793	0.02%
2020/03/03	44	28.00	43	27.68	27.25	1	4,726	0.02%
2020/03/02	13	27.30	19	27.53	27.60	-6	4,655	-0.13%
2020/02/27	3	27.05	4	26.58	25.95	-1	4,440	-0.02%
2020/02/26	6	27.45	9	27.57	27.05	-3	4,356	-0.07%
2020/02/25	7	26.84	6	26.99	27.00	1	4,275	0.02%
2020/02/24	2	27.60	3	27.37	27.35	-1	4,233	-0.02%
2020/02/21	33	27.81	24	27.69	27.75	9	4,182	0.22%
2020/02/20	17	26.84	16	26.78	26.60	1	3,930	0.03%
2020/02/19	20	26.10	7	26.06	26.10	13	3,856	0.34%
2020/02/18	6	25.76	2	26.20	25.80	4	3,845	0.10%
2020/02/17	13	25.80	12	25.95	26.05	1	3,836	0.03%
2020/02/14	1	25.00	5	25.20	25.25	-4	3,664	-0.11%
2020/02/13	1	24.75	0	0.00	24.40	1	3,664	0.03%
2020/02/12	0	0.00	1	24.85	24.85	-1	3,787	-0.03%
2020/02/11	19	24.29	16	24.33	24.30	3	3,790	0.08%
2020/02/10	1	24.00	0	0.00	24.00	1	3,879	0.03%
2020/02/07	1	24.30	1	24.65	24.35	0	3,919	0.00%
2020/02/06	1	25.10	3	25.18	25.10	-2	3,979	-0.05%
2020/02/05	3	24.80	2	25.35	24.80	1	4,015	0.02%
2020/02/04	0	0.00	1	24.85	24.70	-1	4,072	-0.02%
2020/02/03	4	23.44	4	24.00	24.35	0	4,150	0.00%
2020/01/30	11	24.30	37	24.44	24.15	-26	4,397	-0.59%
2020/01/20	1	26.75	24	26.79	26.80	-23	4,625	-0.50%
2020/01/17	5	26.80	0	0.00	26.80	5	4,868	0.10%
2020/01/15	5	27.15	1	27.30	27.30	4	5,279	0.08%
2020/01/14	11	27.14	0	0.00	27.05	11	5,538	0.20%
2020/01/13	9	26.93	5	27.05	27.25	4	5,853	0.07%
2020/01/10	65	26.75	69	26.07	26.05	-4	5,896	-0.07%
2020/01/09	2	26.98	0.5	26.60	26.60	1.5	5,912	0.03%
2020/01/08	6	26.50	2	26.60	26.15	4	5,949	0.07%
2020/01/07	5	27.18	6	26.90	27.00	-1	6,131	-0.02%
2020/01/06	155	27.40	9	27.35	27.20	146	6,277	2.33%	大買/鉅額交易
2020/01/03	114	28.17	15	28.12	27.85	99	6,359	1.56%	大買/
2020/01/02	10	28.12	10	28.47	28.65	0	6,279	0.00%
2019/12/31	16	27.99	2	28.20	27.90	14	6,263	0.22%
2019/12/30	28	28.35	16	28.33	28.30	12	6,298	0.19%
2019/12/27	6	28.17	45	28.58	28.80	-39	6,322	-0.62%
2019/12/26	0	0.00	3	27.62	27.75	-3	6,189	-0.05%
2019/12/25	30	27.86	8	27.94	27.60	22	6,239	0.35%
2019/12/24	0	0.00	2	27.05	27.05	-2	6,344	-0.03%
2019/12/23	2	27.30	2	27.55	27.20	0	6,613	0.00%
2019/12/20	1	27.50	5	27.50	27.40	-4	6,783	-0.06%
2019/12/19	12	27.54	0	0.00	27.35	12	6,885	0.17%
2019/12/18	5	28.20	42.1	28.05	27.80	-37.1	6,963	-0.53%
2019/12/17	2	27.70	2	27.80	27.70	0	6,939	0.00%
2019/12/16	0	0.00	4	27.60	27.65	-4	7,250	-0.06%
2019/12/13	9	27.36	5	27.11	26.90	4	7,393	0.05%
2019/12/12	32	27.55	27	27.31	27.25	5	7,686	0.07%
2019/12/11	2	27.10	5	27.10	27.00	-3	7,745	-0.04%
2019/12/10	7	26.69	18	26.71	27.40	-11	7,820	-0.14%
2019/12/09	1	26.45	1	26.45	26.35	0	7,942	0.00%
2019/12/06	0	0.00	1	26.60	26.55	-1	8,116	-0.01%
2019/12/05	1	26.80	2	26.40	26.40	-1	8,265	-0.01%
2019/12/04	6	26.24	2	25.88	26.30	4	8,824	0.04%
2019/12/03	5	25.62	0	0.00	25.60	5	9,015	0.06%
2019/12/02	3.1	25.75	1	25.60	25.70	2.1	9,269	0.02%
2019/11/29	2	26.53	0	0.00	26.30	2	9,437	0.02%
2019/11/28	0	0.00	6	26.92	26.80	-6	9,738	-0.06%
2019/11/27	15	27.31	6	27.38	27.20	9	10,046	0.09%
2019/11/26	25	26.99	19	27.07	27.10	6	10,669	0.06%
2019/11/25	3	26.80	8	26.67	26.25	-5	10,858	-0.05%
2019/11/22	7	26.75	4.1	26.75	26.70	2.9	10,902	0.03%
2019/11/21	1	26.55	0	0.00	26.60	1	10,956	0.01%
2019/11/20	0	0.00	9	26.38	26.35	-9	11,020	-0.08%
2019/11/19	0	0.00	1	26.90	26.50	-1	11,171	-0.01%
2019/11/18	0	0.00	6	26.98	26.85	-6	11,469	-0.05%
2019/11/14	12	26.42	3	27.00	26.40	9	11,883	0.08%
2019/11/13	9	26.97	7	27.09	27.00	2	11,987	0.02%
2019/11/12	2	26.40	2	26.30	26.80	0	12,009	0.00%
2019/11/11	36	26.52	2	26.78	26.10	34	12,030	0.28%
2019/11/08	3	27.78	1	27.90	27.80	2	11,953	0.02%
2019/11/07	5	27.70	46	27.70	27.85	-41	11,988	-0.34%
2019/11/06	8	28.63	5	29.10	28.60	3	11,956	0.03%
2019/11/05	35	29.19	25	29.10	28.90	10	11,967	0.08%
2019/11/04	3	28.93	7	28.96	28.80	-4	11,992	-0.03%
2019/11/01	23	28.83	26	28.46	29.10	-3	12,021	-0.02%
2019/10/31	5	28.90	0	28.45	28.45	5	12,027	0.04%
2019/10/30	3	29.20	12	29.25	29.35	-9	12,036	-0.07%
2019/10/29	25	29.82	37	29.86	29.05	-12	12,127	-0.10%
2019/10/28	43	30.23	16	30.43	30.50	27	12,117	0.22%
2019/10/25	37	30.48	36	29.91	29.50	1	12,124	0.01%
2019/10/24	17	29.92	1	30.10	30.10	16	12,211	0.13%
2019/10/23	32	29.76	20	29.51	29.30	12	12,519	0.10%
2019/10/22	20	29.63	11	29.41	29.35	9	12,728	0.07%
2019/10/21	3	28.47	130	29.02	29.90	-127	12,456	-1.02%	大賣/鉅額交易
2019/10/18	14	28.09	8	28.10	27.80	6	12,096	0.05%
2019/10/17	22	27.89	0.1	27.70	27.70	21.9	11,995	0.18%
2019/10/16	0	0.00	1	27.90	27.65	-1	11,950	-0.01%
2019/10/15	5	28.40	9	28.02	28.05	-4	11,894	-0.03%
2019/10/14	3	27.73	72	27.91	27.50	-69	11,716	-0.59%
2019/10/09	11	26.40	13	26.33	26.55	-2	11,566	-0.02%
2019/10/08	1	27.45	10	27.69	27.15	-9	11,500	-0.08%
2019/10/07	4	27.70	11	27.68	27.50	-7	11,646	-0.06%
2019/10/04	0	0.00	8	27.66	27.20	-8	11,606	-0.07%
2019/10/03	9	27.35	16	27.65	27.70	-7	11,556	-0.06%
2019/10/02	7	27.59	4	27.65	27.60	3	11,484	0.03%
2019/10/01	12	27.84	13	27.98	28.00	-1	11,450	-0.01%
2019/09/27	7	27.76	25	27.87	27.80	-18	11,387	-0.16%
2019/09/26	45	27.63	13	27.19	27.50	32	11,208	0.29%
2019/09/25	18	28.56	4	28.94	28.35	14	10,953	0.13%
2019/09/24	16	30.08	6	30.16	29.85	10	10,798	0.09%
2019/09/23	8	30.61	7	30.39	30.00	1	10,717	0.01%
2019/09/20	8	30.09	7	30.24	30.20	1	10,628	0.01%
2019/09/19	21	30.40	25	30.39	30.05	-4	10,540	-0.04%
2019/09/18	4	30.08	14	29.74	29.50	-10	10,244	-0.10%
2019/09/17	20	29.37	40	29.32	29.50	-20	10,125	-0.20%
2019/09/16	9	27.31	2	28.28	28.15	7	9,888	0.07%
2019/09/12	26	28.28	1	28.45	28.05	25	9,886	0.25%
2019/09/11	32	28.01	20	28.03	28.05	12	10,039	0.12%
2019/09/10	2	29.23	11	29.46	28.80	-9	10,260	-0.09%
2019/09/09	30	28.72	28	29.08	28.95	2	10,108	0.02%
2019/09/06	139	30.05	26	29.97	29.45	113	9,927	1.14%	大買/鉅額交易
2019/09/05	5	29.12	7	29.11	29.60	-2	9,312	-0.02%
2019/09/04	20	28.59	33	28.81	28.95	-13	9,063	-0.14%
2019/09/03	17	28.29	6	28.24	28.05	11	8,788	0.12%
2019/09/02	28	27.52	26	28.04	28.35	2	8,571	0.02%
2019/08/30	96	26.76	30	27.66	26.55	66	8,235	0.80%
2019/08/29	13	27.21	103	27.07	27.00	-90	7,901	-1.14%	大賣/
2019/08/28	3	25.25	18	25.28	26.45	-15	7,205	-0.21%
2019/08/27	19	24.10	7	24.16	24.05	12	6,943	0.17%
2019/08/26	8	23.89	1	23.75	23.60	7	6,879	0.10%
2019/08/23	2	24.73	3	24.97	24.75	-1	6,802	-0.01%
2019/08/22	4	24.74	4	24.60	24.90	0	6,713	0.00%
2019/08/21	14	24.62	30	24.73	24.50	-16	6,537	-0.24%
2019/08/20	4	23.83	7	24.07	23.65	-3	6,220	-0.05%
2019/08/19	64	24.10	14	24.24	24.15	50	6,102	0.82%
2019/08/16	5	21.08	50.2	22.53	23.30	-45.2	5,753	-0.79%
2019/08/15	4	21.30	9	21.28	21.20	-5	5,617	-0.09%
2019/08/14	16	22.37	13.5	22.24	21.90	2.5	5,573	0.04%
2019/08/13	12	22.10	0	0.00	22.25	12	5,500	0.22%
2019/08/12	2	22.05	5	22.13	22.00	-3	5,453	-0.06%
2019/08/08	11	22.67	19	22.86	22.65	-8	5,387	-0.15%
2019/08/07	16	22.83	1	22.15	22.30	15	5,328	0.28%
2019/08/06	15	22.66	15	22.20	22.90	0	5,269	0.00%
2019/08/05	12	22.65	13	23.48	22.60	-1	5,168	-0.02%
2019/08/02	7	22.97	8	23.29	23.50	-1	5,096	-0.02%
2019/08/01	36	23.96	3	24.15	23.80	33	5,016	0.66%
2019/07/31	22	23.93	22	24.00	24.45	0	4,909	0.00%
2019/07/30	23	23.77	20	23.52	23.15	3	4,722	0.06%
2019/07/29	127	24.56	10	24.99	24.35	117	4,488	2.61%	大買/鉅額交易
2019/07/26	34	24.35	20	24.46	24.70	14	4,170	0.34%
2019/07/25	30	23.39	35	23.52	24.00	-5	3,834	-0.13%
2019/07/24	10	22.16	28	22.24	22.60	-18	3,320	-0.54%
2019/07/19	5	20.20	0	0.00	19.90	5	2,939	0.17%
2019/07/18	0	0.00	1	20.15	20.00	-1	2,947	-0.03%
2019/07/17	1	20.75	3	20.60	20.50	-2	2,941	-0.07%
2019/07/16	0	0.00	1	20.90	20.95	-1	2,954	-0.03%
2019/07/15	5	21.90	0	0.00	21.20	5	2,933	0.17%
2019/07/12	0	0.00	1	21.10	21.65	-1	2,959	-0.03%
2019/07/11	4	21.39	16	21.32	21.25	-12	2,936	-0.41%
2019/07/09	0	0.00	2	19.95	19.95	-2	2,748	-0.07%
2019/07/05	5	20.05	2	20.18	20.20	3	2,741	0.11%
2019/07/04	2	20.00	1	19.95	19.90	1	2,739	0.04%
2019/07/03	2	19.98	4	20.01	19.90	-2	2,750	-0.07%
2019/07/02	2	20.13	2	20.03	20.30	0	2,741	0.00%
2019/07/01	2	20.23	8	20.37	20.10	-6	2,730	-0.22%
2019/06/28	5	19.91	0	0.00	19.95	5	2,714	0.18%
2019/06/27	5	19.80	5	19.70	19.75	0	2,712	0.00%
2019/06/26	1	19.85	1	19.65	19.60	0	2,681	0.00%
2019/06/25	5	20.75	16	20.88	20.10	-11	2,652	-0.41%
2019/06/24	24	20.47	5	20.35	20.50	19	2,582	0.74%
2019/06/21	6	19.70	6	20.15	19.90	0	2,483	0.00%
2019/06/20	2	19.75	2	19.55	19.90	0	2,370	0.00%
2019/06/19	14	19.37	15	19.16	19.60	-1	2,235	-0.04%
2019/06/18	21	18.75	29	18.65	19.40	-8	1,976	-0.40%
2019/06/17	3	17.50	5	17.45	17.85	-2	1,536	-0.13%
2019/06/14	5	16.35	0	0.00	16.25	5	1,508	0.33%
2019/06/12	0	0.00	5	16.60	16.65	-5	1,563	-0.32%
2019/06/04	5	16.15	0	0.00	15.95	5	1,639	0.31%
2019/05/31	0	0.00	5	16.30	16.40	-5	1,709	-0.29%
2019/05/23	5	15.75	18	15.75	15.65	-13	1,897	-0.69%
2019/05/21	2	15.75	0	0.00	15.95	2	2,102	0.10%
2019/05/20	0	0.00	10	15.95	16.05	-10	2,153	-0.46%
2019/05/16	0	0.00	1	17.20	16.85	-1	2,258	-0.04%
2019/05/13	0	0.00	3	17.65	17.30	-3	2,856	-0.11%
2019/05/10	0	0.00	4	17.60	17.55	-4	3,010	-0.13%
2019/05/07	0	0.00	0	19.00	19.10	0	3,054	0.00%
2019/05/06	1	19.00	0	0.00	18.90	1	3,136	0.03%
2019/04/26	10	20.38	0	0.00	20.25	10	3,277	0.31%
2019/04/25	0	0.00	0.1	20.65	20.75	-0.1	3,270	0.00%
2019/04/23	0	21.25	0	0.00	21.40	0	3,282	0.00%
2019/04/22	6	21.31	11	21.84	21.25	-5	3,282	-0.15%
2019/04/19	0	0.00	1	21.05	21.35	-1	3,256	-0.03%
2019/04/18	5	20.90	0	0.00	20.75	5	3,262	0.15%
2019/04/17	0	0.00	3	21.65	21.45	-3	3,227	-0.09%
2019/04/16	0	0.00	6	21.21	21.60	-6	3,211	-0.19%
2019/04/15	1	20.90	0	0.00	20.80	1	3,184	0.03%
2019/04/12	8	20.59	0	0.00	20.50	8	3,240	0.25%
2019/04/11	2	21.40	0	0.00	21.00	2	3,246	0.06%
2019/04/10	6	21.43	0	0.00	21.30	6	3,240	0.19%
2019/04/09	0	0.00	2	22.10	21.75	-2	3,241	-0.06%
2019/04/08	0	0.00	19	21.72	21.65	-19	3,257	-0.58%
2019/04/01	100	21.35	5	21.30	21.35	95	3,261	2.91%
2019/03/27	2	20.20	0	0.00	20.20	2	3,380	0.06%
2019/03/26	0	0.00	8	20.85	20.65	-8	3,402	-0.24%
2019/03/25	5	20.90	0	0.00	20.80	5	3,459	0.14%
2019/03/21	0	0.00	1	21.45	21.50	-1	3,553	-0.03%
2019/03/19	3	21.30	0	0.00	21.30	3	3,906	0.08%
2019/03/18	0	0.00	3	21.13	21.55	-3	3,966	-0.08%
2019/03/15	9	20.85	8	20.99	20.90	1	4,040	0.02%
2019/03/14	5	21.40	8	21.35	20.85	-3	4,097	-0.07%
2019/03/12	1	21.90	1	21.95	21.90	0	4,769	0.00%
2019/03/08	1	21.15	1	21.25	21.25	0	5,379	0.00%
2019/03/07	17	21.60	0	0.00	21.60	17	5,422	0.31%
2019/03/06	35	22.31	1	22.30	22.30	34	5,524	0.62%
2019/03/05	3	22.35	0	0.00	22.20	3	5,688	0.05%
2019/02/26	5	23.10	11	23.05	22.75	-6	6,373	-0.09%
2019/02/25	1	23.05	1	22.75	22.75	0	6,677	0.00%
2019/02/22	6	23.30	1	23.15	23.00	5	6,778	0.07%
2019/02/21	0	0.00	2	23.28	23.30	-2	6,803	-0.03%
2019/02/20	20	23.63	6	23.57	23.50	14	6,788	0.21%
2019/02/19	1	22.45	3	22.78	23.00	-2	6,648	-0.03%
2019/02/18	2	22.95	2	23.25	22.80	0	6,605	0.00%
2019/02/15	15	22.99	10	22.65	22.65	5	6,562	0.08%
2019/02/14	68	23.23	20	23.90	23.10	48	6,546	0.73%
2019/02/13	36	23.01	23	23.11	23.45	13	6,366	0.20%
2019/02/12	8	22.04	9	21.87	21.90	-1	6,143	-0.02%
2019/02/11	11	21.59	16	21.34	21.40	-5	6,069	-0.08%
2019/01/30	5	20.45	5	20.55	20.30	0	6,027	0.00%
2019/01/29	5	20.25	0	0.00	20.25	5	6,036	0.08%
2019/01/28	2	20.88	0	0.00	20.70	2	6,058	0.03%
2019/01/25	2	20.70	19	20.91	20.50	-17	6,080	-0.28%
2019/01/23	5	20.30	0	0.00	20.20	5	6,287	0.08%
2019/01/21	2	20.70	9	20.88	20.85	-7	6,329	-0.11%
2019/01/18	1	19.75	0	0.00	19.80	1	6,246	0.02%
2019/01/15	10	19.55	12	19.39	19.65	-2	6,317	-0.03%
2019/01/02	1	20.00	0	0.00	20.05	1	6,614	0.02%
2018/12/28	4	20.28	4	20.26	20.15	0	6,672	0.00%
2018/12/27	4	20.63	4	20.70	20.25	0	6,771	0.00%
2018/12/24	2	20.35	4	20.45	20.50	-2	6,844	-0.03%
2018/12/22	6	20.47	4	20.35	20.40	2	6,849	0.03%
2018/12/21	9	20.41	10	20.50	20.75	-1	6,891	-0.01%
2018/12/19	2	20.88	0	0.00	20.75	2	6,866	0.03%
2018/12/18	3	20.97	0	0.00	20.85	3	6,933	0.04%
2018/12/17	3	21.45	0	0.00	21.40	3	7,063	0.04%
2018/12/14	5	21.48	9	21.58	21.60	-4	7,092	-0.06%
2018/12/13	19	22.24	20	22.35	22.10	-1	7,128	-0.01%
2018/12/12	14	22.89	18	22.86	22.85	-4	7,105	-0.06%
2018/12/10	8	22.67	6	22.32	22.05	2	7,070	0.03%
2018/12/07	3	22.80	1	22.60	22.60	2	7,085	0.03%
2018/12/06	29	23.20	30	23.53	22.20	-1	7,191	-0.01%
2018/12/05	52	24.08	35	24.02	24.00	17	7,061	0.24%
2018/12/04	18	23.84	24	24.13	24.50	-6	6,721	-0.09%
2018/12/03	1	22.70	10	22.83	22.50	-9	6,286	-0.14%
2018/11/30	5	22.05	0	0.00	22.00	5	6,189	0.08%
2018/11/29	13	22.31	4	22.50	21.90	9	6,162	0.15%
2018/11/28	6	22.59	7	22.61	22.25	-1	6,052	-0.02%
2018/11/27	5	22.58	6	22.58	22.25	-1	5,919	-0.02%
2018/11/26	5	22.00	0	0.00	21.60	5	5,645	0.09%
2018/11/23	9	21.80	10	21.92	21.70	-1	5,570	-0.02%
2018/11/22	8	21.09	11	20.83	21.15	-3	5,292	-0.06%
2018/11/21	1	20.50	4	19.70	20.55	-3	4,970	-0.06%
2018/11/20	2	19.00	0	0.00	18.70	2	4,900	0.04%
2018/11/16	4	18.15	0	0.00	18.15	4	4,942	0.08%
2018/11/14	0	0.00	10	18.58	18.25	-10	5,017	-0.20%
2018/11/09	5	18.05	0	0.00	18.25	5	5,191	0.10%
2018/11/08	5	18.10	5	19.20	18.00	0	5,248	0.00%
2018/11/07	9	18.24	9	19.00	18.60	0	5,226	0.00%
2018/11/02	10	18.03	5	18.45	18.35	5	5,323	0.09%
2018/11/01	6	17.97	4	17.65	17.70	2	5,296	0.04%
2018/10/31	54	17.46	5	17.15	17.50	49	5,205	0.94%
2018/10/29	0	0.00	1	16.50	16.10	-1	5,175	-0.02%
2018/10/26	2	15.85	4	15.69	15.65	-2	5,221	-0.04%
2018/10/25	5	16.29	8	16.45	16.15	-3	5,225	-0.06%
2018/10/24	3	18.00	0	0.00	17.90	3	5,183	0.06%
2018/10/16	0	0.00	1	19.80	19.50	-1	5,573	-0.02%
2018/10/12	1	18.60	2	19.30	19.30	-1	5,774	-0.02%
2018/10/11	3	18.02	0	0.00	18.00	3	5,828	0.05%
2018/10/05	0	0.00	31	20.07	20.30	-31	6,078	-0.51%
2018/10/04	5	21.74	10	22.47	21.95	-5	6,039	-0.08%
2018/10/02	5	23.50	0	0.00	23.40	5	6,413	0.08%
2018/10/01	5	23.50	6	23.70	23.85	-1	6,568	-0.02%
2018/09/28	0	0.00	5	23.95	23.70	-5	6,784	-0.07%
2018/09/27	10	23.95	10	23.98	23.30	0	6,877	0.00%
2018/09/26	6	23.49	0	0.00	24.00	6	7,020	0.09%
2018/09/25	4	24.00	0	0.00	23.65	4	7,080	0.06%
2018/09/21	2	24.18	3	24.10	23.95	-1	7,036	-0.01%
2018/09/19	4	23.53	0	0.00	23.10	4	7,126	0.06%
2018/09/18	3	23.60	4	23.39	23.00	-1	7,137	-0.01%
2018/09/17	8	23.74	1	24.00	24.20	7	7,271	0.10%
2018/09/14	1	21.65	2	21.65	23.25	-1	7,240	-0.01%
2018/09/13	11	21.15	15	21.38	21.15	-4	7,349	-0.05%
2018/09/12	5	20.67	6	21.10	20.10	-1	7,544	-0.01%
2018/09/11	8	22.27	4	22.56	22.10	4	7,600	0.05%
2018/09/10	4	22.98	3	22.67	22.45	1	7,871	0.01%
2018/09/07	0	0.00	4	25.43	24.90	-4	7,830	-0.05%
2018/09/03	5	27.85	0	0.00	26.85	5	8,584	0.06%
2018/08/31	0	0.00	1	28.05	28.40	-1	8,642	-0.01%
2018/08/30	12	28.55	5	29.00	28.10	7	8,737	0.08%
2018/08/29	5	28.35	1	28.30	28.45	4	8,808	0.05%
2018/08/27	0	0.00	5	28.52	28.55	-5	9,101	-0.05%
2018/08/24	3	27.22	3	27.28	27.25	0	9,575	0.00%
2018/08/23	6	27.54	4	27.61	28.00	2	10,673	0.02%
2018/08/22	6	27.16	4	27.06	27.15	2	11,758	0.02%
2018/08/21	1	27.50	1	27.60	27.25	0	13,147	0.00%
2018/08/20	0	0.00	6	26.75	27.40	-6	13,469	-0.04%
2018/08/17	4	29.60	3	28.65	28.90	1	14,306	0.01%
2018/08/15	4	29.45	5	29.29	28.95	-1	14,843	-0.01%
2018/08/14	1	29.60	6	30.20	30.75	-5	14,865	-0.03%
2018/08/13	4	29.34	5	29.59	29.90	-1	14,941	-0.01%
2018/08/10	6	31.54	9	31.56	31.00	-3	14,913	-0.02%
2018/08/09	2	30.60	1	30.80	30.60	1	14,955	0.01%
2018/08/08	0	0.00	2	31.15	31.00	-2	15,330	-0.01%
2018/08/03	6	31.49	7	31.44	32.35	-1	15,863	-0.01%
2018/08/02	2	32.38	0	0.00	31.35	2	15,852	0.01%
2018/08/01	0	0.00	3	33.63	33.20	-3	15,913	-0.02%
2018/07/31	1	33.70	1	34.20	33.65	0	16,055	0.00%
2018/07/30	6	33.71	0	0.00	33.65	6	16,049	0.04%
2018/07/27	12	34.92	7	34.61	35.00	5	16,001	0.03%
2018/07/26	10	35.07	11	35.10	35.40	-1	15,934	-0.01%
2018/07/25	5	34.41	3	34.50	33.90	2	15,759	0.01%
2018/07/24	0	0.00	2	34.35	34.10	-2	15,688	-0.01%
2018/07/23	0	0.00	2	32.75	33.80	-2	15,617	-0.01%
2018/07/20	9	33.50	2	34.60	33.55	7	15,562	0.04%
2018/07/19	8	33.60	9	33.77	34.15	-1	15,410	-0.01%
2018/07/18	5	33.26	1	34.40	32.50	4	15,296	0.03%
2018/07/17	7	34.79	1	33.85	34.05	6	15,193	0.04%
2018/07/16	9	35.52	3	35.78	35.70	6	15,078	0.04%
2018/07/13	0	0.00	45	35.45	34.55	-45	15,044	-0.30%
2018/07/12	2	34.40	4	34.51	34.45	-2	14,942	-0.01%
2018/07/11	7	34.26	12	34.73	34.55	-5	14,897	-0.03%
2018/07/10	10	34.33	9	34.39	34.30	1	14,731	0.01%
2018/07/09	3	32.68	11	33.15	32.55	-8	14,561	-0.05%
2018/07/06	20	32.00	19	32.19	33.80	1	14,382	0.01%
2018/07/05	9	31.51	6	30.78	30.75	3	14,183	0.02%
2018/07/04	9	31.68	9	31.65	30.70	0	14,034	0.00%
2018/07/03	1	34.40	9	33.74	33.20	-8	13,822	-0.06%
2018/07/02	3	34.32	3	34.73	34.20	0	13,741	0.00%
2018/06/29	3	34.68	9	35.17	35.20	-6	13,686	-0.04%
2018/06/28	9	36.52	6	35.50	34.50	3	13,546	0.02%
2018/06/27	72	37.03	52	37.00	36.50	20	13,363	0.15%
2018/06/26	46	37.55	41	37.36	36.90	5	13,272	0.04%
2018/06/25	25	38.10	12	37.03	36.80	13	13,101	0.10%
2018/06/22	36	39.51	18	38.83	38.65	18	12,955	0.14%
2018/06/21	6	39.68	31	39.96	41.00	-25	12,800	-0.20%
2018/06/20	33	38.63	42	38.18	37.75	-9	12,560	-0.07%
2018/06/19	51	41.92	17	41.27	39.80	34	12,439	0.27%
2018/06/15	2	40.30	0	0.00	39.90	2	12,155	0.02%
2018/06/14	1	39.00	14	39.26	39.60	-13	12,239	-0.11%
2018/06/13	12	39.24	36	41.78	39.00	-24	12,350	-0.19%
2018/06/12	38	43.99	9	44.19	42.45	29	12,426	0.23%
2018/06/11	17	39.38	43	38.81	41.00	-26	12,131	-0.21%
2018/06/08	18	37.21	3	37.20	37.30	15	11,994	0.13%
2018/06/07	20	36.90	3	36.17	37.00	17	11,951	0.14%
2018/06/06	10	35.70	9	35.73	35.90	1	11,989	0.01%
2018/06/05	18	36.94	48	34.37	34.60	-30	12,093	-0.25%
2018/06/04	23	37.29	19	37.17	37.20	4	12,044	0.03%
2018/06/01	19	37.67	51	37.86	37.00	-32	11,883	-0.27%
2018/05/31	78	39.75	133	39.97	38.20	-55	11,358	-0.48%	大賣/
2018/05/30	110	36.75	48	36.34	37.60	62	10,218	0.61%	大買/
2018/05/29	78	34.03	27	34.07	34.20	51	9,074	0.56%
2018/05/28	10	31.10	1	32.05	32.05	9	7,610	0.12%
2018/05/25	11	28.74	15.6	28.77	29.15	-4.6	7,234	-0.06%
2018/05/24	24	26.35	14	26.84	26.50	10	6,262	0.16%
2018/05/23	11	25.92	20	25.96	25.90	-9	5,976	-0.15%
2018/05/22	6	25.40	2	25.10	25.10	4	5,631	0.07%
2018/05/21	2	25.83	20	25.87	26.05	-18	5,538	-0.32%
2018/05/18	13	25.10	14	24.96	25.05	-1	5,420	-0.02%
2018/05/17	22	24.69	2	25.15	24.40	20	5,346	0.37%
2018/05/16	28	26.25	26	25.91	25.20	2	5,258	0.04%
2018/05/15	8	25.04	3	25.18	24.90	5	4,897	0.10%
2018/05/14	5	25.95	2	26.18	25.80	3	4,846	0.06%
2018/05/11	1	24.80	16	25.28	24.40	-15	4,517	-0.33%
2018/05/10	0	0.00	3	24.50	24.75	-3	4,342	-0.07%
2018/05/09	8	24.46	33	24.84	24.15	-25	4,292	-0.58%
2018/05/08	0	0.00	43	24.45	24.05	-43	4,146	-1.04%
2018/05/04	1	22.00	1	21.85	21.70	0	3,991	0.00%
2018/05/03	0	0.00	24	22.34	22.40	-24	4,024	-0.60%
2018/05/02	7	22.56	1	21.95	22.05	6	4,147	0.14%
2018/04/27	3	21.60	3	21.80	21.90	0	4,590	0.00%
2018/04/26	24	21.91	1	22.35	21.50	23	5,006	0.46%
2018/04/25	18	22.19	0	0.00	22.25	18	5,087	0.35%
2018/04/24	14	22.80	2	22.65	22.80	12	5,170	0.23%
2018/04/23	0	0.00	2	23.85	23.70	-2	5,145	-0.04%
2018/04/20	1	23.80	1	24.00	23.80	0	5,127	0.00%
2018/04/19	35	24.16	3	24.28	24.40	32	5,110	0.63%
2018/04/18	1	23.40	1	23.85	23.40	0	4,982	0.00%
2018/04/17	5	24.12	1	23.60	23.50	4	4,975	0.08%
2018/04/16	0	0.00	1	24.60	24.60	-1	4,971	-0.02%
2018/04/13	9	24.74	5	25.00	24.95	4	4,975	0.08%
2018/04/12	3	23.75	0	0.00	23.80	3	4,955	0.06%
2018/04/11	1	24.15	2	24.33	24.00	-1	5,092	-0.02%
2018/04/03	3	23.90	0	0.00	23.35	3	5,218	0.06%
2018/04/02	1	24.20	4	24.25	23.80	-3	5,216	-0.06%
2018/03/30	1	24.15	19	24.27	24.05	-18	5,259	-0.34%
2018/03/29	1	24.35	2	24.55	24.20	-1	5,298	-0.02%
2018/03/28	1	24.75	1	24.35	24.00	0	5,322	0.00%
2018/03/27	6	24.33	0	0.00	24.20	6	5,302	0.11%
2018/03/23	0	0.00	1	24.05	23.95	-1	5,309	-0.02%
2018/03/22	12	25.26	12	26.31	24.85	0	5,264	0.00%
2018/03/21	13	25.80	2	26.45	25.85	11	5,189	0.21%
2018/03/20	5	26.48	6.5	26.17	26.35	-1.5	5,112	-0.03%
2018/03/19	1	26.00	7	26.27	26.50	-6	4,988	-0.12%
2018/03/16	2	25.55	20	25.89	25.55	-18	4,795	-0.38%
2018/03/15	0	0.00	5	25.00	24.80	-5	4,566	-0.11%
2018/03/14	0	0.00	1	25.60	24.80	-1	4,605	-0.02%
2018/03/13	0	0.00	2	24.70	25.10	-2	4,568	-0.04%
2018/03/12	11	25.48	13	24.74	24.70	-2	4,578	-0.04%
2018/03/09	23	24.03	3	24.30	24.40	20	4,563	0.44%
2018/03/08	0	0.00	9	23.22	23.35	-9	4,559	-0.20%
2018/03/06	0	0.00	1	21.40	21.10	-1	4,677	-0.02%
2018/03/02	1	21.05	0	0.00	21.20	1	5,315	0.02%
2018/02/27	2	21.95	34	21.68	21.25	-32	5,528	-0.58%
2018/02/23	2	21.70	0	0.00	21.40	2	5,735	0.03%
2018/02/21	1	20.55	1	21.05	21.15	0	6,514	0.00%
2018/02/07	3	21.30	5	21.11	20.70	-2	7,549	-0.03%
2018/02/06	6	20.62	0	0.00	20.45	6	7,600	0.08%
2018/02/05	5	22.44	0	0.00	22.70	5	7,704	0.06%
2018/02/02	3	23.75	0	0.00	23.70	3	7,809	0.04%
2018/02/01	3	24.33	3	24.05	24.00	0	7,942	0.00%
2018/01/31	5	24.20	0	0.00	24.30	5	8,037	0.06%
2018/01/30	1	24.95	14	25.05	24.50	-13	8,190	-0.16%
2018/01/29	4	25.24	0	0.00	24.85	4	8,303	0.05%
2018/01/25	26	25.93	12	25.33	25.20	14	8,703	0.16%
2018/01/24	17	26.74	25	26.76	26.40	-8	8,804	-0.09%
2018/01/23	25	26.87	13	25.91	26.45	12	8,872	0.14%
2018/01/22	18	26.87	11	26.60	27.15	7	8,922	0.08%
2018/01/19	0	0.00	3	25.45	25.40	-3	9,219	-0.03%
2018/01/18	3	24.98	0	0.00	24.85	3	9,485	0.03%
2018/01/16	1	24.30	0	0.00	24.20	1	10,268	0.01%
2018/01/15	0	0.00	2	24.10	24.00	-2	10,700	-0.02%
2018/01/11	3	23.60	0	0.00	23.60	3	10,961	0.03%
2018/01/05	7	24.85	2	25.20	25.50	5	11,693	0.04%
2018/01/04	0	0.00	3	24.10	24.30	-3	11,734	-0.03%
2018/01/03	4	24.45	4	24.25	24.05	0	11,867	0.00%