漢磊 (3707)-富邦-板橋券商分點個股進出

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-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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	2	50.60	0	0.00	50.60	2	2,319	0.09%
2024/11/21	1	50.60	4	50.43	50.50	-3	2,421	-0.12%
2024/11/20	2	50.30	0	0.00	50.20	2	2,506	0.08%
2024/11/19	2	50.95	2	51.20	51.10	0	2,676	0.00%
2024/11/18	0	0.00	2	51.30	50.70	-2	2,817	-0.07%
2024/11/15	1	53.20	4	53.00	53.10	-3	2,888	-0.10%
2024/11/14	0.3	52.90	6	53.63	52.50	-5.7	2,885	-0.20%
2024/11/13	6	54.83	1	53.70	54.00	5	2,885	0.17%
2024/11/11	1	55.60	0	0.00	55.80	1	2,880	0.03%
2024/11/07	1	55.70	1	54.80	55.90	0	2,891	0.00%
2024/11/05	1	54.00	0	0.00	54.20	1	2,904	0.03%
2024/11/04	1	54.00	1	54.10	54.10	0	2,953	0.00%
2024/10/30	4	56.43	1	56.60	55.70	3	3,010	0.10%
2024/10/29	4	57.23	6.1	57.12	56.80	-2.1	3,032	-0.07%
2024/10/28	1.3	56.63	1	57.50	57.40	0.3	3,059	0.01%
2024/10/25	19	57.62	7	57.80	57.50	12	3,053	0.39%
2024/10/24	3	57.13	12.2	57.44	57.30	-9.2	3,004	-0.31%
2024/10/23	1	54.50	0	0.00	54.70	1	2,931	0.03%
2024/10/21	0	0.00	6	53.87	53.90	-6	2,955	-0.20%
2024/10/18	2	52.75	0	0.00	52.10	2	2,967	0.07%
2024/10/16	7.3	52.81	0	0.00	52.60	7.3	3,016	0.24%
2024/10/15	0	54.50	11.1	54.66	53.70	-11.1	3,065	-0.36%
2024/10/14	0	0.00	1	53.80	53.70	-1	3,125	-0.03%
2024/10/11	4	53.90	3	53.93	54.20	1	3,214	0.03%
2024/10/09	0	0.00	2	54.05	53.90	-2	3,499	-0.06%
2024/10/08	3	54.53	1.1	54.85	54.90	1.9	3,498	0.05%
2024/10/07	6	55.68	0	0.00	55.80	6	3,504	0.17%
2024/10/04	1	56.40	6	55.97	55.80	-5	3,547	-0.14%
2024/10/01	2	56.80	6	56.97	57.10	-4	3,656	-0.11%
2024/09/30	0	0.00	8	56.19	56.10	-8	3,677	-0.22%
2024/09/27	4	57.10	4	56.85	56.80	0	3,762	0.00%
2024/09/26	28	56.09	0	0.00	55.70	28	3,756	0.75%
2024/09/25	1.2	56.97	4	56.98	56.80	-2.8	3,738	-0.07%
2024/09/24	3.2	56.02	13	56.80	55.90	-9.8	3,736	-0.26%
2024/09/23	0	0.00	2	57.05	56.80	-2	3,720	-0.05%
2024/09/20	3	57.03	2	57.40	56.60	1	3,724	0.03%
2024/09/19	4	56.78	2	56.95	57.10	2	3,719	0.05%
2024/09/18	4	58.63	17	58.01	56.90	-13	3,709	-0.35%
2024/09/16	3	57.03	5	57.08	56.70	-2	3,686	-0.05%
2024/09/13	14	55.86	4	56.30	56.50	10	3,695	0.27%
2024/09/12	21.2	56.20	4	56.43	55.60	17.2	3,682	0.47%
2024/09/11	79.5	57.84	56	58.76	56.30	23.5	3,609	0.65%
2024/09/10	22	62.12	23	64.85	61.90	-1	3,385	-0.03%
2024/09/09	34	65.38	23.1	65.23	65.40	11	3,355	0.33%
2024/09/06	22	63.25	23	63.37	64.20	-1	3,228	-0.03%
2024/09/05	1	60.00	0	0.00	59.40	1	3,157	0.03%
2024/09/04	2.1	58.51	13	58.31	59.30	-10.9	3,150	-0.35%
2024/09/03	0	0.00	2	61.85	61.30	-2	3,156	-0.06%
2024/09/02	2	62.20	1	62.30	62.20	1	3,158	0.03%
2024/08/30	4.2	62.34	17	63.25	62.20	-12.8	3,189	-0.40%
2024/08/29	8	63.03	5	63.34	63.50	3	3,180	0.09%
2024/08/28	6	64.55	6.1	64.66	64.00	-0.1	3,151	0.00%
2024/08/27	48	65.46	17	65.63	64.90	31	3,129	0.99%
2024/08/26	6	65.22	6	65.65	64.90	0	2,980	0.00%
2024/08/23	7	66.36	17	65.33	66.30	-10	2,934	-0.34%
2024/08/22	12.1	65.16	74	65.15	64.50	-61.9	2,865	-2.16%
2024/08/21	51	64.56	17.6	64.31	65.50	33.5	2,799	1.20%
2024/08/20	40	61.52	53	61.62	62.10	-13	2,657	-0.49%
2024/08/19	6	56.33	28.2	55.29	59.20	-22.2	2,539	-0.87%
2024/08/16	3	53.93	0.3	54.09	53.90	2.8	2,465	0.11%
2024/08/15	4	53.73	1	54.00	53.50	3	2,477	0.12%
2024/08/14	0	0.00	0	53.80	54.00	0	2,487	0.00%
2024/08/09	0	0.00	1	52.50	51.60	-1	2,521	-0.04%
2024/08/07	1.2	52.97	1.2	52.93	52.70	0	2,530	0.00%
2024/08/06	3.1	50.35	13.5	49.37	51.50	-10.5	2,533	-0.41%
2024/08/05	9.6	53.32	6	53.87	52.90	3.6	2,501	0.14%
2024/08/02	1	60.50	9	59.02	58.70	-8	2,457	-0.33%
2024/08/01	10	61.97	2	61.75	61.60	8	2,460	0.32%
2024/07/31	3	58.93	5	60.68	61.70	-2	2,456	-0.08%
2024/07/30	0.2	56.71	2	57.00	57.60	-1.8	2,464	-0.07%
2024/07/29	1.6	57.93	1.3	58.88	57.00	0.3	2,470	0.01%
2024/07/26	3	58.27	4	58.13	58.20	-1	2,503	-0.04%
2024/07/23	1.2	60.92	1	61.00	59.90	0.2	2,531	0.01%
2024/07/22	5.1	59.62	9	59.97	59.80	-4	2,579	-0.15%
2024/07/19	5.6	61.65	7	61.90	61.50	-1.5	2,675	-0.05%
2024/07/18	2	63.60	24	63.47	64.00	-22	2,692	-0.82%
2024/07/17	22	65.85	14	65.86	65.20	8	2,704	0.30%
2024/07/16	17	66.24	18.1	66.63	66.20	-1.1	2,760	-0.04%
2024/07/15	28.5	65.85	6.1	66.49	65.70	22.4	2,860	0.78%
2024/07/12	23.5	66.05	32.2	66.09	65.90	-8.7	3,309	-0.26%
2024/07/11	46.4	66.67	33	66.52	67.20	13.4	3,290	0.41%
2024/07/10	0	0.00	1	61.90	61.70	-1	3,114	-0.03%
2024/07/09	0	0.00	6	62.20	62.50	-6	3,197	-0.19%
2024/07/08	16	63.53	6	63.68	63.50	10	3,275	0.31%
2024/07/05	13	64.38	16	63.48	64.10	-3	3,363	-0.09%
2024/07/04	0	0.00	1	61.60	61.50	-1	3,436	-0.03%
2024/07/03	8	62.41	5	61.52	61.30	3	3,448	0.09%
2024/07/02	3	59.50	2	59.30	59.30	1	3,419	0.03%
2024/07/01	3.1	59.93	0.5	60.40	59.80	2.6	3,501	0.07%
2024/06/28	2	60.40	2	60.65	60.40	0	3,689	0.00%
2024/06/27	5	60.40	6	60.27	60.30	-1	3,967	-0.03%
2024/06/26	1	61.10	1	61.70	60.30	0	4,035	0.00%
2024/06/25	6	60.52	1	60.90	60.80	5	4,161	0.12%
2024/06/24	3	61.60	2	61.10	61.10	1	4,150	0.02%
2024/06/21	11	62.73	8	62.34	62.10	3	4,155	0.07%
2024/06/20	5	62.70	19	62.06	62.80	-14	4,148	-0.34%
2024/06/19	1	61.20	5	61.30	61.10	-4	4,173	-0.10%
2024/06/18	3	62.13	3	62.57	62.10	0	4,168	0.00%
2024/06/17	12	61.15	6	61.38	61.10	6	4,162	0.14%
2024/06/14	17	63.45	17	63.62	62.80	0	4,134	0.00%
2024/06/13	2	60.15	1	60.70	60.70	1	4,083	0.02%
2024/06/12	2	59.90	0	0.00	60.00	2	4,101	0.05%
2024/06/11	2	61.65	0	60.70	60.50	2	4,128	0.05%
2024/06/07	6	59.73	8	61.99	62.90	-2	4,200	-0.05%
2024/06/06	5	59.38	5	59.70	59.20	0	4,277	0.00%
2024/06/05	3	59.63	2	60.55	59.80	1	4,902	0.02%
2024/06/04	7.3	60.94	2	62.00	60.80	5.2	5,008	0.10%
2024/06/03	1	62.00	3	62.00	61.80	-2	5,029	-0.04%
2024/05/31	3	62.90	5	62.20	62.10	-2	5,096	-0.04%
2024/05/30	3	62.77	1	62.80	62.60	2	5,131	0.04%
2024/05/29	5	63.66	4	63.93	64.00	1	5,143	0.02%
2024/05/28	9	62.47	6	63.55	63.50	3	5,141	0.06%
2024/05/27	3	61.70	2	61.20	62.00	1	5,133	0.02%
2024/05/24	12.1	61.69	7	61.47	61.30	5.1	5,152	0.10%
2024/05/23	2.1	62.60	0	0.00	62.50	2.1	5,188	0.04%
2024/05/22	6	63.98	10	63.80	63.90	-4	5,172	-0.08%
2024/05/21	8	63.80	2	64.25	63.80	6	5,178	0.12%
2024/05/17	1	64.30	1	64.90	64.50	0	5,160	0.00%
2024/05/16	11	63.71	1.5	64.27	63.50	9.5	5,151	0.18%
2024/05/15	3	65.03	1	64.60	64.30	2	5,135	0.04%
2024/05/14	4	64.38	1	65.30	64.90	3	5,139	0.06%
2024/05/13	4	64.63	1	64.30	64.30	3	5,150	0.06%
2024/05/10	2.1	64.22	2	65.35	65.90	0.1	5,146	0.00%
2024/05/09	1.1	64.30	1	64.30	64.00	0.1	5,140	0.00%
2024/05/08	1	65.90	1	65.60	65.50	0	5,128	0.00%
2024/05/07	7.1	65.90	0	0.00	65.50	7.1	5,128	0.14%
2024/05/06	8	66.34	7	66.24	66.10	1	5,109	0.02%
2024/05/03	5.6	68.89	3	68.50	67.10	2.6	5,076	0.05%
2024/05/02	0	0.00	4	69.93	70.50	-4	5,029	-0.08%
2024/04/30	4	70.45	8.4	70.79	70.10	-4.4	5,010	-0.09%
2024/04/29	4.2	69.31	2.2	69.92	70.10	2	4,960	0.04%
2024/04/26	17	69.78	14.1	69.73	69.10	2.9	4,925	0.06%
2024/04/25	15.1	70.54	17.2	69.20	70.60	-2.1	4,867	-0.04%
2024/04/24	12.5	68.38	7.1	68.20	67.80	5.5	4,766	0.11%
2024/04/23	7.2	68.58	9	68.61	68.50	-1.8	4,740	-0.04%
2024/04/22	17	67.86	25	69.06	67.00	-8	4,706	-0.17%
2024/04/19	22.1	68.12	6.5	67.63	67.10	15.6	4,625	0.34%
2024/04/18	79.2	74.04	64	75.16	72.00	15.2	4,470	0.34%
2024/04/17	1	72.80	11.5	73.77	73.80	-10.5	3,962	-0.26%
2024/04/16	13.2	67.29	12.2	67.91	67.10	1	3,925	0.03%
2024/04/15	15.2	70.96	6.1	70.72	70.50	9.1	3,825	0.24%
2024/04/12	12.3	72.30	23.7	72.42	71.60	-11.5	3,741	-0.31%
2024/04/11	18	72.00	37.4	71.62	70.50	-19.4	3,656	-0.53%
2024/04/10	24.4	70.30	33.1	70.79	71.50	-8.7	3,535	-0.25%
2024/04/09	4.1	66.26	5.1	66.19	65.70	-1	3,357	-0.03%
2024/04/08	17.1	67.15	22.2	67.16	67.20	-5.1	3,322	-0.15%
2024/04/03	12.2	67.86	18	68.37	68.60	-5.8	3,261	-0.18%
2024/04/02	54.3	66.67	437	67.56	68.20	-382.7	3,173	-12.06%	大賣/鉅額交易
2024/04/01	425.1	67.93	30	66.71	67.70	395.1	2,978	13.27%	大買/鉅額交易
2024/03/29	14	60.76	29	61.24	61.90	-15	2,693	-0.56%
2024/03/28	29	60.44	49	60.65	60.70	-20	2,625	-0.76%
2024/03/27	3	57.40	2	57.55	57.40	1	2,487	0.04%
2024/03/26	4	57.38	1	57.60	57.30	3	2,487	0.12%
2024/03/25	1	59.90	3	59.60	59.00	-2	2,485	-0.08%
2024/03/22	18	59.81	13.1	59.63	59.30	5	2,479	0.20%
2024/03/21	1	57.10	3.2	57.21	57.20	-2.2	2,439	-0.09%
2024/03/20	11	57.57	1	57.00	57.00	10	2,517	0.40%
2024/03/19	6	58.95	2	59.30	58.60	4	2,508	0.16%
2024/03/18	4.1	58.22	14	58.36	58.10	-9.9	2,491	-0.40%
2024/03/15	14.1	60.09	1	60.70	59.50	13.1	2,472	0.53%
2024/03/14	7	60.74	30	60.84	61.20	-23	2,445	-0.94%
2024/03/13	36.1	62.85	21.1	61.97	61.70	15	2,402	0.62%
2024/03/12	36.4	62.33	35.6	62.49	61.80	0.8	2,320	0.03%
2024/03/11	89.1	64.77	116.6	65.28	64.20	-27.5	2,207	-1.24%	大賣/
2024/03/08	27.1	59.60	33	60.01	61.00	-5.9	1,567	-0.38%
2024/03/07	5.1	55.76	5	55.64	55.50	0	1,432	0.00%
2024/03/06	5.3	56.51	14.3	57.09	56.10	-9	1,416	-0.63%
2024/03/05	14.1	58.59	7	59.41	58.00	7.1	1,411	0.50%
2024/03/04	4	59.45	20	59.66	59.70	-16	1,384	-1.16%
2024/03/01	2.2	59.67	2	59.95	59.50	0.2	1,371	0.01%
2024/02/29	7	60.17	3.3	60.24	60.30	3.7	1,363	0.27%
2024/02/27	3	62.97	3	62.20	61.50	0	1,350	0.00%
2024/02/26	17.5	59.84	48.2	60.34	62.60	-30.8	1,326	-2.32%
2024/02/23	1.1	60.81	11.5	61.33	60.70	-10.5	1,268	-0.82%
2024/02/22	10	61.49	1	61.10	61.10	9	1,299	0.69%
2024/02/21	0	0.00	3.2	62.06	61.80	-3.2	1,315	-0.24%
2024/02/20	4.1	62.25	2	61.90	62.00	2.1	1,316	0.16%
2024/02/19	4.2	63.11	6	63.27	63.30	-1.8	1,316	-0.14%
2024/02/16	2	62.20	3	62.53	62.80	-1	1,319	-0.08%
2024/02/15	0	60.90	33.4	61.47	62.40	-33.4	1,311	-2.55%
2024/02/05	3.1	60.93	4.3	60.89	60.90	-1.3	1,300	-0.10%
2024/02/02	4.5	62.09	9	62.20	61.90	-4.5	1,279	-0.35%
2024/02/01	6.1	62.35	1	62.70	62.20	5.1	1,278	0.39%
2024/01/31	0.1	63.50	0	0.00	63.00	0.1	1,270	0.00%
2024/01/30	14	64.20	7	65.23	63.50	7	1,263	0.55%
2024/01/29	8.1	64.44	7	64.41	64.40	1.1	1,263	0.08%
2024/01/25	1.1	65.07	2.1	64.46	64.30	-1.1	1,283	-0.08%
2024/01/24	1	65.80	2	65.80	65.80	-1	1,301	-0.08%
2024/01/23	2	65.00	1	65.10	65.20	1	1,321	0.08%
2024/01/22	2	65.50	5	65.12	65.50	-3	1,324	-0.23%
2024/01/19	0	0.00	5	63.40	63.80	-5	1,314	-0.38%
2024/01/18	6.1	63.68	1.5	62.97	62.90	4.6	1,311	0.35%
2024/01/17	24.1	65.21	1	64.70	64.10	23.1	1,304	1.77%
2024/01/16	7	65.13	14	65.05	65.40	-7	1,291	-0.54%
2024/01/15	9	66.41	2	66.55	65.90	7	1,287	0.54%
2024/01/12	0	66.80	3	66.07	65.80	-3	1,298	-0.23%
2024/01/11	1	65.80	4	66.25	66.60	-3	1,300	-0.23%
2024/01/10	11.1	66.32	13	66.24	65.50	-2	1,314	-0.15%
2024/01/09	5.2	67.92	3	68.00	67.80	2.2	1,287	0.17%
2024/01/08	3.1	68.97	2	68.60	68.50	1.1	1,277	0.09%
2024/01/05	9	69.23	3	69.10	69.10	6	1,275	0.47%
2024/01/04	4.1	69.65	2.3	69.53	69.40	1.9	1,263	0.15%
2024/01/03	9	70.41	2.4	70.53	70.40	6.6	1,259	0.52%
2024/01/02	5.1	71.34	0	0.00	71.40	5.1	1,245	0.41%
2023/12/29	1	72.10	2.3	72.03	72.10	-1.3	1,240	-0.10%
2023/12/28	4.4	72.89	4	73.73	72.70	0.4	1,242	0.03%
2023/12/27	1	72.60	9	73.06	73.00	-8	1,240	-0.65%
2023/12/26	0	0.00	2	72.70	72.40	-2	1,246	-0.16%
2023/12/25	10.1	71.36	5.7	71.46	71.40	4.3	1,247	0.35%
2023/12/22	8	71.89	0	0.00	71.80	8	1,268	0.63%
2023/12/21	9	71.83	12	72.08	71.80	-3	1,315	-0.23%
2023/12/20	11	73.05	3	73.40	72.50	8	1,324	0.60%
2023/12/19	7	72.63	0	0.00	72.90	7	1,374	0.51%
2023/12/18	24.1	72.41	3	72.83	72.30	21.1	1,446	1.46%
2023/12/15	11	74.02	36	74.39	73.60	-25	1,504	-1.66%
2023/12/14	15.1	71.45	2	71.30	71.50	13.1	1,432	0.91%
2023/12/13	2	71.35	4	71.30	71.10	-2	1,428	-0.14%
2023/12/12	1	71.30	0	0.00	71.20	1	1,436	0.07%
2023/12/11	11	71.50	0	0.00	71.20	11	1,445	0.76%
2023/12/08	9	71.60	3.1	71.79	71.10	5.9	1,449	0.41%
2023/12/07	7.1	71.64	1.1	71.48	71.10	6	1,448	0.41%
2023/12/06	1	73.00	1	72.60	72.40	0	1,441	0.00%
2023/12/05	3.1	73.33	0	0.00	73.00	3.1	1,447	0.21%
2023/12/04	7.1	74.29	0	0.00	73.80	7.1	1,454	0.48%
2023/12/01	7.1	75.65	4	75.48	75.10	3.1	1,451	0.21%
2023/11/30	0.5	76.20	32.2	75.74	76.40	-31.7	1,432	-2.21%
2023/11/29	1	74.30	9	73.93	73.50	-8	1,376	-0.58%
2023/11/28	6	72.53	0	0.00	72.50	6	1,368	0.44%
2023/11/27	7.3	72.58	2	73.90	72.00	5.3	1,368	0.38%
2023/11/24	3	73.80	1	74.00	73.60	2	1,379	0.14%
2023/11/22	1	73.10	0	0.00	73.20	1	1,364	0.07%
2023/11/21	15.8	73.65	1.2	74.06	73.00	14.6	1,370	1.07%
2023/11/20	1	73.10	21	73.27	73.50	-20	1,372	-1.46%
2023/11/17	15	71.23	6	71.63	71.80	9	1,356	0.66%
2023/11/16	18	70.91	3	71.20	71.00	15	1,357	1.11%
2023/11/15	2	70.50	1	70.60	70.90	1	1,353	0.07%
2023/11/14	1	69.80	0	0.00	69.70	1	1,355	0.07%
2023/11/13	0.1	69.00	0	0.00	69.00	0.1	1,364	0.00%
2023/11/10	1	69.40	0	0.00	69.20	1	1,372	0.07%
2023/11/09	4	69.43	0	0.00	69.10	4	1,384	0.29%
2023/11/08	1.1	70.62	11	70.75	70.40	-10	1,410	-0.71%
2023/11/07	0.1	71.50	1	71.60	71.50	-0.9	1,424	-0.06%
2023/11/06	4	71.53	3	71.70	71.70	1	1,452	0.07%
2023/11/03	1.1	70.89	3	70.63	70.70	-1.9	1,458	-0.13%
2023/11/02	10.1	70.21	5	69.98	70.00	5.1	1,465	0.34%
2023/11/01	11	70.55	38	69.28	70.00	-27	1,467	-1.84%
2023/10/31	4.4	69.37	1.9	69.04	68.40	2.5	1,451	0.17%
2023/10/30	1.1	71.19	2	71.65	71.20	-0.9	1,464	-0.06%
2023/10/27	1	70.60	2	70.60	70.50	-1	1,467	-0.07%
2023/10/26	1.1	70.68	1	71.00	70.80	0.1	1,490	0.01%
2023/10/25	1.9	72.08	2	72.05	72.10	-0.1	1,510	-0.01%
2023/10/24	1	70.30	1	70.20	70.30	0	1,512	0.00%
2023/10/23	4	70.00	0	0.00	69.60	4	1,538	0.26%
2023/10/20	0	0.00	5	70.00	70.90	-5	1,568	-0.32%
2023/10/19	2	69.00	2	68.80	69.00	0	1,628	0.00%
2023/10/18	14.1	70.12	0	0.00	69.00	14.1	1,651	0.85%
2023/10/17	0.2	71.82	1	72.20	71.30	-0.8	1,638	-0.05%
2023/10/16	5.3	71.65	0	0.00	71.40	5.3	1,655	0.32%
2023/10/13	1.1	72.52	0	0.00	73.00	1.1	1,712	0.06%
2023/10/11	1	71.80	0	0.00	71.90	1	1,791	0.06%
2023/10/04	0	0.00	1	73.40	73.40	-1	2,255	-0.04%
2023/10/02	2	74.00	5	73.52	74.00	-3	2,715	-0.11%
2023/09/28	0	0.00	2	72.05	72.20	-2	2,973	-0.07%
2023/09/27	2	71.70	0	71.60	71.40	2	2,993	0.07%
2023/09/26	4	72.93	0	0.00	72.10	4	2,996	0.13%
2023/09/25	0	75.70	2.2	75.36	75.00	-2.2	2,978	-0.07%
2023/09/22	4	73.78	1	73.40	75.60	3	2,981	0.10%
2023/09/21	6	78.08	4	80.00	76.20	2	2,932	0.07%
2023/09/20	0.2	79.97	7	80.77	78.60	-6.9	2,855	-0.24%
2023/09/18	0	0.00	2	79.65	79.20	-2	2,834	-0.07%
2023/09/15	0	0.00	1	78.90	79.00	-1	2,869	-0.03%
2023/09/14	1	79.90	1	80.20	79.80	0	2,922	0.00%
2023/09/13	3.5	78.94	0	0.00	79.50	3.5	2,937	0.12%
2023/09/11	0	0.00	3	76.90	76.60	-3	3,187	-0.09%
2023/09/08	1.5	77.49	1	77.80	77.30	0.5	3,371	0.01%
2023/09/07	0.3	79.50	0	0.00	78.90	0.3	3,536	0.01%
2023/09/06	0	0.00	2	79.90	80.20	-2	3,622	-0.06%
2023/09/05	3	79.53	1	79.30	79.60	2	3,637	0.05%
2023/09/04	0	0.00	1.5	78.08	79.20	-1.5	3,667	-0.04%
2023/09/01	3	79.27	1.6	79.14	78.70	1.4	3,729	0.04%
2023/08/31	0	0.00	1.1	78.81	79.10	-1.1	3,800	-0.03%
2023/08/30	2	79.25	2	79.35	78.70	0	3,975	0.00%
2023/08/29	0	0.00	5	77.80	78.30	-5	4,038	-0.12%
2023/08/28	0	0.00	4	76.85	76.50	-4	4,033	-0.10%
2023/08/24	1	76.40	1	76.80	77.30	0	4,045	0.00%
2023/08/23	1	73.61	0	0.00	75.00	1	4,042	0.02%
2023/08/22	0	0.00	1.1	74.62	74.50	-1.1	4,041	-0.03%
2023/08/18	0	75.30	0	0.00	75.10	0	4,085	0.00%
2023/08/17	1	75.50	0	0.00	75.40	1	4,081	0.02%
2023/08/14	0.5	72.74	0	0.00	72.20	0.5	4,086	0.01%
2023/08/11	2.2	75.33	1.1	74.89	75.00	1.2	4,059	0.03%
2023/08/10	3.2	76.28	3	75.80	75.80	0.2	4,061	0.00%
2023/08/09	1	77.50	0.1	79.00	77.50	1	4,064	0.02%
2023/08/08	1	78.60	0	0.00	78.00	1	4,089	0.02%
2023/08/07	0	0.00	1	79.50	79.60	-1	4,103	-0.02%
2023/08/04	5	78.70	1	79.20	78.30	4	4,104	0.10%
2023/08/02	5	77.94	5	78.82	77.70	0	4,126	0.00%
2023/08/01	2.1	79.56	2	79.60	79.70	0.1	4,102	0.00%
2023/07/31	2	80.00	0	0.00	79.30	2	4,107	0.05%
2023/07/28	1	80.60	4	80.51	80.80	-3	4,095	-0.07%
2023/07/27	2	79.80	1	79.90	79.90	1	4,088	0.02%
2023/07/26	19.5	79.49	31	79.06	78.80	-11.5	4,093	-0.28%
2023/07/25	1.1	81.19	1.1	79.21	80.80	0	4,105	0.00%
2023/07/24	31.3	78.89	2	78.80	78.30	29.3	4,093	0.72%
2023/07/21	8.1	81.93	2	82.50	82.20	6.1	4,065	0.15%
2023/07/20	3.1	83.58	0	0.00	83.90	3.1	4,107	0.08%
2023/07/19	6	83.33	18.2	83.50	83.10	-12.2	4,145	-0.29%
2023/07/18	10.3	85.24	5.3	84.68	84.00	5	4,258	0.12%
2023/07/17	2.2	86.65	4	86.90	86.80	-1.8	4,285	-0.04%
2023/07/14	0.1	87.10	16	87.38	87.70	-16	4,293	-0.37%
2023/07/13	6.1	88.28	5	87.98	86.60	1.1	4,279	0.03%
2023/07/12	10.6	89.26	12	89.38	88.40	-1.5	4,230	-0.03%
2023/07/11	20.2	93.08	37.5	92.24	90.50	-17.3	4,143	-0.42%
2023/07/10	43.1	90.85	44.1	90.87	90.40	-1	3,887	-0.03%
2023/07/07	24.1	87.59	20	86.98	86.70	4.1	3,557	0.11%
2023/07/06	23.1	87.72	63.2	88.00	88.00	-40.1	3,479	-1.15%
2023/07/05	4.2	84.91	1	84.10	83.90	3.2	3,244	0.10%
2023/07/04	2.2	84.04	18.3	83.63	84.20	-16.1	3,256	-0.50%
2023/07/03	3	83.40	10.5	83.20	83.10	-7.5	3,271	-0.23%
2023/06/30	4	84.00	0	0.00	83.80	4	3,256	0.12%
2023/06/29	0.1	83.60	4	83.30	83.30	-3.9	3,262	-0.12%
2023/06/28	1.1	84.55	0	0.00	82.90	1.1	3,313	0.03%
2023/06/27	2	84.70	2.1	84.48	83.20	-0.1	3,418	0.00%
2023/06/26	17.1	84.89	3.1	84.77	84.50	14	3,399	0.41%
2023/06/21	0	0.00	2	86.85	86.70	-2	3,392	-0.06%
2023/06/20	7.1	87.93	13	87.68	88.00	-5.9	3,370	-0.18%
2023/06/19	10	85.96	10.5	86.04	86.10	-0.5	3,333	-0.01%
2023/06/16	18	86.99	1	86.90	86.10	17	3,331	0.51%
2023/06/15	63.2	89.21	24	89.14	88.60	39.2	3,330	1.18%
2023/06/14	13	88.91	27.2	88.92	90.20	-14.2	3,207	-0.44%
2023/06/13	17.1	88.11	19	87.59	86.50	-1.9	3,047	-0.06%
2023/06/12	4	85.05	17	85.21	85.40	-13	2,895	-0.45%
2023/06/08	13	83.42	5	82.30	82.70	8	2,862	0.28%
2023/06/07	6.1	85.09	6	83.82	84.70	0.1	2,898	0.00%
2023/06/06	10	83.28	11	82.15	82.00	-1	2,862	-0.03%
2023/06/05	4.2	87.55	11.4	86.90	85.20	-7.2	2,812	-0.25%
2023/06/02	6	82.22	36.6	82.87	82.20	-30.6	2,698	-1.13%
2023/06/01	0	0.00	0	79.60	79.50	0	2,686	0.00%
2023/05/31	0.2	79.55	10	79.50	79.70	-9.8	2,906	-0.34%
2023/05/30	8	78.98	1	78.90	79.10	7	2,948	0.24%
2023/05/29	1	79.00	16	79.17	80.60	-15	2,940	-0.51%
2023/05/26	1	77.70	33	77.46	77.00	-32	2,935	-1.09%
2023/05/24	0.1	79.00	1	79.00	79.10	-0.9	2,992	-0.03%
2023/05/23	0	0.00	2	77.10	77.60	-2	2,997	-0.07%
2023/05/22	2	77.75	0	0.00	77.60	2	3,004	0.07%
2023/05/19	2	78.00	1	78.00	78.00	1	3,019	0.03%
2023/05/18	0.1	77.40	2	77.55	77.40	-1.9	3,035	-0.06%
2023/05/17	0	0.00	4	76.50	76.50	-4	3,063	-0.13%
2023/05/16	1	75.70	0	0.00	76.60	1	3,082	0.03%
2023/05/15	0.1	74.21	5	73.76	74.50	-4.9	3,081	-0.16%
2023/05/12	2	74.95	10	74.95	75.50	-8	3,123	-0.26%
2023/05/11	14.2	75.55	0	0.00	75.20	14.2	3,118	0.45%
2023/05/09	1	76.90	2	76.40	76.50	-1	3,168	-0.03%
2023/05/08	18	78.81	1	78.50	78.30	17	3,218	0.53%
2023/05/05	2	77.80	4	78.33	77.80	-2	3,329	-0.06%
2023/05/04	5.2	78.31	0	0.00	78.30	5.2	3,464	0.15%
2023/05/03	6	78.92	5	78.10	78.90	1	3,511	0.03%
2023/05/02	1.1	79.11	1	79.00	79.00	0.1	3,566	0.00%
2023/04/28	1	77.30	1	77.80	77.90	0	3,645	0.00%
2023/04/27	16.2	77.33	0	0.00	76.30	16.2	3,616	0.45%
2023/04/26	18	76.25	46	75.68	76.70	-28	3,627	-0.77%
2023/04/25	29.2	77.44	14	78.62	77.00	15.2	3,610	0.42%
2023/04/24	14.8	78.76	4	80.05	80.00	10.8	3,603	0.30%
2023/04/21	37.4	80.25	22	81.19	79.10	15.4	3,573	0.43%
2023/04/20	17.5	84.19	3	83.93	83.50	14.5	3,464	0.42%
2023/04/19	5.1	86.68	0	0.00	86.50	5.1	3,429	0.15%
2023/04/18	17	88.28	5.3	87.87	87.60	11.7	3,431	0.34%
2023/04/17	3	88.30	1	88.70	88.70	2	3,425	0.06%
2023/04/14	11	88.46	2	88.75	88.40	9	3,408	0.26%
2023/04/13	21.1	89.35	21	89.13	88.20	0.1	3,425	0.00%
2023/04/12	15.2	89.70	3	88.73	90.40	12.2	3,410	0.36%
2023/04/11	1	90.30	0	0.00	90.00	1	3,405	0.03%
2023/04/10	0	90.97	0	0.00	90.50	0	3,427	0.00%
2023/04/07	1	91.50	0	0.00	92.30	1	3,421	0.03%
2023/04/06	7	91.70	1	91.40	91.30	6	3,404	0.18%
2023/03/31	2	90.40	3	90.70	90.70	-1	3,404	-0.03%
2023/03/30	0	0.00	3	90.63	90.50	-3	3,449	-0.09%
2023/03/29	5	90.66	4	90.90	89.80	1	3,455	0.03%
2023/03/28	14.2	91.94	16.7	91.69	91.70	-2.5	3,436	-0.07%
2023/03/27	2	90.55	2	90.25	90.00	0	3,372	0.00%
2023/03/24	1	90.50	13	90.62	90.80	-12	3,391	-0.35%
2023/03/23	2	90.20	1.1	90.21	90.20	0.9	3,374	0.03%
2023/03/22	1	90.60	1	90.60	90.70	0	3,380	0.00%
2023/03/21	0.2	90.10	3	90.10	89.70	-2.8	3,382	-0.08%
2023/03/20	17	90.56	12.1	90.60	89.90	5	3,390	0.15%
2023/03/17	6	88.37	6.2	87.52	88.50	-0.2	3,318	0.00%
2023/03/16	17.5	86.90	7	87.04	86.80	10.5	3,310	0.32%
2023/03/15	2.1	86.86	1	86.90	86.80	1.1	3,365	0.03%
2023/03/14	18.2	86.93	6	87.02	86.10	12.2	3,395	0.36%
2023/03/13	21	88.29	21	87.62	88.40	0	3,426	0.00%
2023/03/10	28	89.35	15.1	89.70	88.90	12.9	3,468	0.37%
2023/03/09	19	92.68	19	92.24	92.00	0	3,536	0.00%
2023/03/08	13	92.05	6.1	92.07	92.30	7	3,547	0.20%
2023/03/07	3.5	92.33	3.2	92.43	92.50	0.3	3,544	0.01%
2023/03/06	9.3	90.08	3	90.24	90.70	6.2	3,527	0.18%
2023/03/03	17.1	88.47	17	88.81	89.20	0	3,536	0.00%
2023/03/02	4	91.85	2	91.20	90.80	2	3,372	0.06%
2023/03/01	2	92.85	2	92.80	93.00	0	3,378	0.00%
2023/02/24	11	93.51	8	94.31	93.10	3	3,413	0.09%
2023/02/23	7	93.37	1	93.90	93.90	6	3,423	0.18%
2023/02/22	15	94.25	3	93.70	93.20	12	3,543	0.34%
2023/02/21	2	97.55	3	97.80	97.10	-1	3,626	-0.03%
2023/02/20	2	97.15	2	97.15	97.50	0	3,771	0.00%
2023/02/17	4	96.58	1	97.00	96.50	3	4,007	0.07%
2023/02/16	3	97.40	3	97.77	97.90	0	4,067	0.00%
2023/02/15	10	96.40	2	95.90	95.90	8	4,178	0.19%
2023/02/14	4	96.80	4	96.65	97.00	0	4,192	0.00%
2023/02/13	1	95.50	4	96.08	96.10	-3	4,328	-0.07%
2023/02/10	5	96.06	4	97.03	95.20	1	4,382	0.02%
2023/02/09	2	98.80	7	98.44	98.30	-5	4,372	-0.11%
2023/02/08	7	99.03	5.6	98.93	98.90	1.5	4,401	0.03%
2023/02/07	11	97.23	6	97.30	97.60	5	4,395	0.11%
2023/02/06	7	97.78	8.7	98.01	96.90	-1.7	4,427	-0.04%
2023/02/03	17	100.67	8	99.80	98.20	9	4,387	0.21%
2023/02/02	5	99.50	17	99.75	100.00	-12	4,351	-0.28%
2023/02/01	9	96.72	18	97.21	96.70	-9	4,263	-0.21%
2023/01/31	7	95.13	9	95.96	96.30	-2	4,303	-0.05%
2023/01/30	5	92.54	10	94.17	94.80	-5	4,295	-0.12%
2023/01/16	4.2	89.69	8	89.33	90.00	-3.8	4,315	-0.09%
2023/01/13	2	89.40	8	87.80	87.70	-6	4,344	-0.14%
2023/01/12	11	91.15	7	90.74	89.20	4	4,404	0.09%
2023/01/11	2	90.80	2	90.70	90.40	0	4,408	0.00%
2023/01/10	0.1	91.00	3	90.03	89.80	-2.9	4,472	-0.06%
2023/01/09	8.1	90.48	0	90.80	90.50	8.1	4,547	0.18%
2023/01/06	9	87.80	6	87.55	88.80	3	4,610	0.07%
2023/01/05	1	87.00	0	0.00	85.90	1	4,723	0.02%
2023/01/04	1	86.30	0	0.00	85.90	1	4,801	0.02%
2023/01/03	8	86.30	0	0.00	86.20	8	4,956	0.16%
2022/12/30	2	84.85	0	0.00	84.60	2	5,051	0.04%
2022/12/29	8	85.18	1	85.60	85.10	7	5,112	0.14%
2022/12/28	7	86.31	4	86.45	86.00	3	5,227	0.06%
2022/12/27	3	89.43	2	89.00	88.80	1	5,318	0.02%
2022/12/26	4	86.98	1	86.30	88.30	3	5,391	0.06%
2022/12/23	7	85.90	4	86.43	86.90	3	5,515	0.05%
2022/12/22	6	87.60	3.3	87.27	86.90	2.7	5,581	0.05%
2022/12/21	5	88.60	2	87.60	87.60	3	5,715	0.05%
2022/12/20	1.1	89.22	1	88.80	88.50	0.1	5,847	0.00%
2022/12/19	6.1	90.50	0	0.00	90.90	6.1	6,017	0.10%
2022/12/16	33	93.01	36	93.53	93.20	-3	6,155	-0.05%
2022/12/15	8	95.60	4	95.63	95.40	4	6,214	0.06%
2022/12/14	42	94.92	5	95.04	95.90	37	6,247	0.59%
2022/12/13	10	94.75	7	94.57	93.80	3	6,275	0.05%
2022/12/12	1	94.60	0.6	94.80	95.00	0.4	6,289	0.01%
2022/12/09	5.1	97.42	4	97.40	96.10	1.1	6,319	0.02%
2022/12/08	3	96.77	3	96.87	97.10	0	6,371	0.00%
2022/12/07	15.1	98.24	44.1	97.76	96.20	-29	6,462	-0.45%
2022/12/06	9	101.28	11	101.06	99.80	-2	6,454	-0.03%
2022/12/05	19	104.00	13	104.19	103.00	6	6,541	0.09%
2022/12/02	9.6	102.19	13	102.81	102.50	-3.4	6,546	-0.05%
2022/12/01	13	102.00	23	101.96	102.00	-10	6,589	-0.15%
2022/11/30	16	99.01	8	98.73	98.10	8	6,601	0.12%
2022/11/29	5	96.56	12.2	97.88	98.30	-7.2	6,693	-0.11%
2022/11/28	3	96.27	16	96.21	97.80	-13	6,786	-0.19%
2022/11/25	15	96.61	27	97.36	96.00	-12	6,967	-0.17%
2022/11/24	11	98.76	7	98.87	98.80	4	6,996	0.06%
2022/11/23	13	100.29	13	99.62	98.30	0	7,077	0.00%
2022/11/22	9	98.99	4	98.50	98.30	5	7,184	0.07%
2022/11/21	7	100.79	4	100.25	100.00	3	7,322	0.04%
2022/11/18	28	102.63	22	100.70	99.60	6	7,455	0.08%
2022/11/17	16	99.83	28	100.52	102.00	-12	7,553	-0.16%
2022/11/16	16.1	98.98	9	99.46	98.30	7.1	7,672	0.09%
2022/11/15	32	98.65	39	98.85	101.00	-7	7,668	-0.09%
2022/11/14	13	95.17	10	95.46	95.30	3	8,013	0.04%
2022/11/11	21	96.02	23	96.57	93.60	-2	8,238	-0.02%
2022/11/10	10	93.35	19	93.41	93.00	-9	8,202	-0.11%
2022/11/09	20	94.11	16	93.67	94.30	4	8,285	0.05%
2022/11/08	3	92.00	5.1	91.89	90.40	-2.1	8,385	-0.02%
2022/11/07	4	91.30	7	91.47	91.10	-3	8,445	-0.04%
2022/11/04	17	90.59	18	89.48	91.10	-1	8,609	-0.01%
2022/11/03	12	89.63	17	88.45	89.90	-5	8,677	-0.06%
2022/11/02	11.1	89.17	11	89.32	89.40	0.1	8,945	0.00%
2022/11/01	17	87.71	22	87.19	87.70	-5	8,968	-0.06%
2022/10/31	18	86.87	16	86.98	87.00	2	9,084	0.02%
2022/10/28	7.1	83.82	3	84.00	83.90	4.1	9,165	0.04%
2022/10/27	15	84.29	19	84.09	85.90	-4	9,348	-0.04%
2022/10/26	15	82.17	15	82.34	81.90	0	9,542	0.00%
2022/10/25	12	84.09	6.1	83.65	82.50	5.9	9,588	0.06%
2022/10/24	4	86.63	7	86.43	85.00	-3	9,723	-0.03%
2022/10/21	8	85.29	4.1	85.49	84.00	3.9	9,912	0.04%
2022/10/20	21	85.81	17	85.56	86.20	4	10,050	0.04%
2022/10/19	11	86.86	3	86.70	85.80	8	10,335	0.08%
2022/10/18	4	87.40	16	87.03	87.90	-12	10,432	-0.12%
2022/10/17	18	85.05	8	85.29	86.80	10	10,554	0.09%
2022/10/14	19	88.79	15	88.54	89.10	4	10,742	0.04%
2022/10/13	35	85.22	36.1	88.45	83.00	-1.1	11,153	-0.01%
2022/10/12	48	90.51	30	90.84	90.00	18	11,255	0.16%
2022/10/11	41	91.20	19	91.33	90.80	22	11,414	0.19%
2022/10/07	21	98.62	36	99.37	97.50	-15	11,748	-0.13%
2022/10/06	13	101.65	37	101.36	101.50	-24	11,787	-0.20%
2022/10/05	16	101.91	14.5	101.53	99.80	1.5	11,825	0.01%
2022/10/04	16	98.88	25	99.49	101.00	-9	11,829	-0.08%
2022/10/03	18.1	94.30	25	93.80	94.80	-7	12,009	-0.06%
2022/09/30	31.2	89.62	12	91.51	95.00	19.2	12,487	0.15%
2022/09/29	13	91.75	14	92.68	91.10	-1	12,909	-0.01%
2022/09/28	23.1	93.79	26	95.79	90.70	-2.9	13,222	-0.02%
2022/09/27	63.6	98.67	57.1	97.88	99.60	6.5	13,774	0.05%
2022/09/26	41.4	101.31	24	102.31	98.50	17.4	14,054	0.12%
2022/09/23	27.3	109.56	7	109.43	107.00	20.3	14,215	0.14%
2022/09/22	9.1	110.30	17	112.56	114.00	-8	14,252	-0.06%
2022/09/21	10.1	110.40	2	111.00	110.00	8.1	14,266	0.06%
2022/09/20	11	111.68	16	111.63	113.00	-5	14,345	-0.03%
2022/09/19	11	109.55	32	110.00	109.50	-21	14,511	-0.14%
2022/09/16	29	110.97	8	110.56	109.50	21	14,612	0.14%
2022/09/15	15	112.27	9	112.83	111.50	6	14,736	0.04%
2022/09/14	9.1	111.01	16	111.88	114.00	-6.9	14,959	-0.05%
2022/09/13	6.1	112.92	17	112.88	111.50	-10.9	15,080	-0.07%
2022/09/12	10	113.10	9	113.17	112.50	1	15,194	0.01%
2022/09/08	13	107.42	6	107.42	110.00	7	15,217	0.05%
2022/09/07	17	105.44	8	105.63	105.00	9	15,282	0.06%
2022/09/06	20.6	108.42	21.4	107.10	107.00	-0.8	15,312	-0.01%
2022/09/05	15.1	112.16	6	110.92	110.50	9.1	15,354	0.06%
2022/09/02	15.1	112.90	18	114.31	115.00	-2.9	15,372	-0.02%
2022/09/01	77.2	112.91	66	113.81	113.00	11.2	15,352	0.07%
2022/08/31	16.1	115.41	24.1	115.10	115.50	-8.1	15,307	-0.05%
2022/08/30	28.2	116.57	10	116.80	117.00	18.2	15,517	0.12%
2022/08/29	23	113.05	24.2	112.68	116.00	-1.2	15,566	-0.01%
2022/08/26	28	117.23	20.1	116.77	115.50	7.9	15,485	0.05%
2022/08/25	155	116.50	167	116.00	117.00	-12	15,471	-0.08%	大買/大賣/
2022/08/24	45	114.90	35	114.07	113.00	10	15,425	0.06%
2022/08/23	13.1	111.67	19.3	112.29	115.50	-6.2	15,405	-0.04%
2022/08/22	8.1	112.37	17	111.85	111.50	-9	15,309	-0.06%
2022/08/19	64.1	113.80	66.2	114.39	113.00	-2.2	15,226	-0.01%
2022/08/18	17	105.39	28.1	106.75	109.00	-11.1	14,800	-0.07%
2022/08/17	21.1	103.77	4	102.88	102.50	17.1	14,631	0.12%
2022/08/16	12.3	105.14	7	105.36	104.50	5.3	14,638	0.04%
2022/08/15	14.2	105.76	28.2	105.02	105.50	-13.9	14,659	-0.09%
2022/08/12	33	102.39	8	101.56	101.50	25	14,467	0.17%
2022/08/11	19	101.76	31	101.61	99.60	-12	14,453	-0.08%
2022/08/10	15.1	99.31	10	99.04	98.50	5.1	14,537	0.03%
2022/08/09	34.1	101.26	37	101.18	101.00	-2.9	14,513	-0.02%
2022/08/08	13	98.84	11	99.06	99.50	2	14,328	0.01%
2022/08/05	27	98.01	36.1	98.31	98.80	-9.1	14,409	-0.06%
2022/08/04	36.1	93.62	49	93.30	95.00	-13	14,382	-0.09%
2022/08/03	20.2	93.73	15	93.63	93.20	5.2	14,364	0.04%
2022/08/02	30.1	96.02	12	96.51	96.20	18.1	14,293	0.13%
2022/08/01	9	101.00	8	100.88	100.50	1	14,116	0.01%
2022/07/29	20.5	101.67	26	101.48	102.50	-5.5	14,118	-0.04%
2022/07/28	27.2	99.95	33	99.23	98.50	-5.9	14,034	-0.04%
2022/07/27	53	97.89	23	98.43	99.50	30	13,908	0.22%
2022/07/26	58	100.22	41	99.49	97.40	17	13,776	0.12%
2022/07/25	11.2	99.65	20	99.63	100.50	-8.8	13,539	-0.06%
2022/07/22	12	99.72	19	99.99	99.10	-7	13,580	-0.05%
2022/07/21	39	100.84	50.2	100.41	101.50	-11.2	13,675	-0.08%
2022/07/20	41	100.34	43	99.40	99.30	-2	13,520	-0.01%
2022/07/19	25.3	92.77	25.2	93.01	94.30	0.1	13,162	0.00%
2022/07/18	37	94.37	52	94.26	93.00	-15	13,027	-0.12%
2022/07/15	62	91.64	57	91.82	93.00	5	12,806	0.04%
2022/07/14	6	86.39	14.1	88.01	88.00	-8.1	12,375	-0.07%
2022/07/13	9.1	85.44	7	84.76	83.50	2.1	12,311	0.02%
2022/07/12	11	84.05	3	83.83	82.00	8	12,306	0.07%
2022/07/11	34.3	87.89	25.1	87.12	87.90	9.1	12,314	0.07%
2022/07/08	47	89.54	39	89.68	88.50	8	12,130	0.07%
2022/07/07	57.1	84.24	58	83.14	85.00	-1	11,708	-0.01%
2022/07/06	63.3	86.47	51	85.32	83.50	12.3	11,235	0.11%
2022/07/05	89.5	88.37	71.1	88.47	90.10	18.3	10,979	0.17%
2022/07/04	50.4	96.21	28	94.15	90.90	22.4	10,346	0.22%
2022/07/01	69.3	107.03	16.2	106.19	101.00	53.1	10,130	0.52%
2022/06/30	18.5	115.23	38	119.80	112.00	-19.5	9,861	-0.20%
2022/06/29	8	122.13	15	122.27	124.00	-7	9,795	-0.07%
2022/06/28	11	123.91	10	123.55	124.50	1	10,015	0.01%
2022/06/27	10	122.50	19	123.03	125.00	-9	10,509	-0.09%
2022/06/24	9	118.28	9	117.11	116.50	0	10,563	0.00%
2022/06/23	11	117.63	13	117.50	119.00	-2	10,810	-0.02%
2022/06/22	50.6	117.79	51	118.10	119.50	-0.5	11,550	0.00%
2022/06/21	27	113.85	25	116.12	118.00	2	11,540	0.02%
2022/06/20	16.2	114.28	11	112.41	108.50	5.2	11,618	0.04%
2022/06/17	29	117.78	91	117.68	118.50	-62	11,816	-0.53%
2022/06/16	31	126.76	26.1	124.08	120.50	4.9	12,158	0.04%
2022/06/15	45.2	128.94	48	126.95	126.50	-2.9	12,606	-0.02%
2022/06/14	24	131.94	25.4	131.73	131.00	-1.4	13,160	-0.01%
2022/06/13	19	130.21	27	132.50	133.50	-8	13,413	-0.06%
2022/06/10	24	133.17	14.2	132.65	132.50	9.8	13,626	0.07%
2022/06/09	25	134.54	27.5	133.97	134.50	-2.5	13,963	-0.02%
2022/06/08	23.1	134.08	51.2	133.98	133.50	-28.1	14,265	-0.20%
2022/06/07	15	129.87	22	129.84	130.00	-7	14,193	-0.05%
2022/06/06	6.1	127.65	8	127.88	127.00	-1.9	14,134	-0.01%
2022/06/02	20	128.45	17.1	127.94	127.50	2.9	14,263	0.02%
2022/06/01	2	126.75	5	126.70	126.00	-3	14,291	-0.02%
2022/05/31	25	126.22	13	126.31	126.50	12	14,344	0.08%
2022/05/30	10	123.85	20.1	123.80	125.00	-10.1	14,311	-0.07%
2022/05/27	8.1	120.44	4	120.75	119.00	4.1	14,305	0.03%
2022/05/26	11	121.64	16.2	121.04	119.50	-5.2	14,337	-0.04%
2022/05/25	15	118.40	20.1	119.05	120.50	-5.1	14,351	-0.04%
2022/05/24	9	117.72	12	116.79	115.50	-3	14,427	-0.02%
2022/05/23	19.2	121.52	22	122.18	121.00	-2.8	14,403	-0.02%
2022/05/20	4	119.50	5.2	119.50	119.00	-1.2	14,368	-0.01%
2022/05/19	19	118.71	8	118.56	120.00	11	14,446	0.08%
2022/05/18	13	120.38	14	120.86	121.00	-1	14,456	-0.01%
2022/05/17	8.2	116.30	21	115.90	117.00	-12.8	14,241	-0.09%
2022/05/16	12	114.92	19	114.68	113.00	-7	14,299	-0.05%
2022/05/13	20	114.15	25	113.90	113.50	-5	14,329	-0.04%
2022/05/12	17	111.56	19	110.71	108.50	-2	14,376	-0.01%
2022/05/11	17	112.94	15	113.23	112.00	2	14,608	0.01%
2022/05/10	21	110.21	24	111.58	113.50	-3	14,616	-0.02%
2022/05/09	12.1	111.78	11.4	111.22	108.50	0.7	14,710	0.00%
2022/05/06	10	111.65	26	110.88	116.00	-16	14,893	-0.11%
2022/05/05	9.1	114.27	11	113.91	113.00	-1.9	14,931	-0.01%
2022/05/04	23	110.61	35	110.94	112.00	-12	14,911	-0.08%
2022/05/03	4.1	106.01	11	106.45	108.00	-7	14,981	-0.05%
2022/04/29	6	106.42	9.1	105.72	105.00	-3.1	15,109	-0.02%
2022/04/28	33.1	102.97	27	102.89	102.50	6.1	15,062	0.04%
2022/04/27	31.1	102.78	25	102.44	106.00	6.1	14,925	0.04%
2022/04/26	13	111.19	9	109.61	110.00	4	14,714	0.03%
2022/04/25	17.3	109.73	31.4	109.98	110.00	-14.1	14,715	-0.10%
2022/04/22	21.2	117.19	12	116.96	115.00	9.2	14,672	0.06%
2022/04/21	1	123.00	0	0.00	123.00	1	14,735	0.01%
2022/04/20	13.3	121.00	26.3	122.68	122.50	-13	14,857	-0.09%
2022/04/19	14	123.64	22.2	123.16	121.00	-8.2	15,002	-0.05%
2022/04/18	35	121.64	28	121.25	119.50	7	15,138	0.05%
2022/04/15	20	124.68	14.1	126.36	123.00	6	15,233	0.04%
2022/04/14	22.1	132.45	7	131.36	130.50	15.1	15,425	0.10%
2022/04/13	35	130.01	36	130.75	130.50	-1	15,411	-0.01%
2022/04/12	9	127.78	11	126.14	124.50	-2	15,455	-0.01%
2022/04/11	16.2	127.65	12.2	127.39	128.50	4	15,497	0.03%
2022/04/08	14	126.39	10.2	126.73	128.00	3.8	15,499	0.02%
2022/04/07	39.2	127.54	21.4	125.87	124.50	17.8	15,528	0.11%
2022/04/06	9.3	130.30	9.1	130.57	130.50	0.1	15,634	0.00%
2022/04/01	13	130.46	4.1	131.24	133.50	9	15,910	0.06%
2022/03/31	90	133.39	55.1	132.58	133.00	34.9	16,040	0.22%
2022/03/30	34.1	136.43	107.8	137.70	137.50	-73.7	15,779	-0.47%	大賣/
2022/03/29	86.6	135.92	37.2	134.65	131.00	49.4	15,296	0.32%
2022/03/28	42.5	135.64	47	135.00	136.50	-4.5	15,114	-0.03%
2022/03/25	96.4	138.92	54.8	139.53	134.00	41.6	14,809	0.28%
2022/03/24	16.3	131.49	20	131.90	134.50	-3.7	14,028	-0.03%
2022/03/23	92.2	132.23	25.8	133.15	130.50	66.4	13,891	0.48%
2022/03/22	34	131.57	32	132.25	132.00	2	13,907	0.01%
2022/03/21	38.1	131.94	53	132.26	131.50	-14.9	13,712	-0.11%
2022/03/18	59.2	128.51	63	128.89	129.50	-3.8	13,415	-0.03%
2022/03/17	14	123.61	132.5	123.82	127.00	-118.5	13,097	-0.90%	大賣/鉅額交易
2022/03/16	38	117.82	30	118.77	115.50	8	12,561	0.06%
2022/03/15	43	119.73	26	119.12	116.00	17	12,323	0.14%
2022/03/14	37.1	119.59	34	119.82	120.50	3.1	12,224	0.03%
2022/03/11	12	116.92	25	116.56	117.50	-13	12,051	-0.11%
2022/03/10	4	116.13	10.1	116.86	118.00	-6.1	11,755	-0.05%
2022/03/09	12	108.08	7	108.36	107.50	5	11,998	0.04%
2022/03/08	14	107.68	28	108.77	106.00	-14	12,521	-0.11%
2022/03/07	27.2	111.24	10.2	112.07	108.00	17	12,436	0.14%
2022/03/04	12.2	116.54	22.8	116.65	117.00	-10.6	12,518	-0.08%
2022/03/03	33.4	115.77	12	115.54	114.50	21.4	12,739	0.17%
2022/03/02	18.1	112.22	12.1	112.51	115.50	6	12,940	0.05%
2022/03/01	14	108.85	9	109.22	111.00	5	13,007	0.04%
2022/02/25	10	105.05	14	105.61	107.50	-4	13,312	-0.03%
2022/02/24	36.4	101.35	10	101.60	101.00	26.4	13,622	0.19%
2022/02/23	6	107.25	6.1	107.35	107.00	-0.1	13,708	0.00%
2022/02/22	14.1	108.72	23.1	107.89	107.00	-9	14,312	-0.06%
2022/02/21	22.5	112.77	2.1	113.00	113.00	20.3	14,773	0.14%
2022/02/18	6.1	117.17	11.1	116.96	117.50	-5	15,619	-0.03%
2022/02/17	7.3	116.79	13	116.81	116.00	-5.8	16,741	-0.03%
2022/02/16	17	116.76	19	118.03	116.00	-2	17,296	-0.01%
2022/02/15	13.4	117.36	12	116.92	115.00	1.4	17,696	0.01%
2022/02/14	27.3	115.92	26.1	114.97	114.50	1.1	18,179	0.01%
2022/02/11	29.1	119.36	42.1	118.81	120.50	-13	18,412	-0.07%
2022/02/10	27.1	113.98	13.1	115.03	113.50	14.1	18,570	0.08%
2022/02/09	146.4	112.04	144.4	114.84	115.50	2	18,977	0.01%	大買/大賣/
2022/02/08	37.3	110.01	20	109.45	109.00	17.3	19,452	0.09%
2022/02/07	12.2	103.58	7	104.57	106.50	5.2	19,958	0.03%
2022/01/26	13	105.49	12.2	105.62	106.00	0.9	20,938	0.00%
2022/01/25	23	107.07	7.1	107.88	105.00	15.9	22,199	0.07%
2022/01/24	16.2	107.96	16	108.16	112.00	0.2	23,333	0.00%
2022/01/21	10.1	109.59	9	108.22	107.50	1.1	24,393	0.00%
2022/01/20	12.2	113.40	19.5	112.39	113.00	-7.3	24,821	-0.03%
2022/01/19	13.1	113.42	15	113.23	113.00	-1.9	25,702	-0.01%
2022/01/18	10.3	117.39	6	118.75	116.00	4.3	27,585	0.02%
2022/01/17	16	117.28	25	116.40	118.50	-9	27,949	-0.03%
2022/01/14	15.2	111.91	25.3	112.29	115.50	-10	28,705	-0.04%
2022/01/13	13	114.39	8.1	114.80	114.50	4.9	29,333	0.02%
2022/01/12	27.4	118.31	8.5	117.50	116.50	18.9	30,283	0.06%
2022/01/11	28.5	119.21	6	119.33	117.50	22.5	31,864	0.07%
2022/01/10	23.1	122.78	21.6	123.44	125.50	1.5	32,869	0.00%
2022/01/07	66.3	126.58	29	126.28	123.50	37.3	33,851	0.11%
2022/01/06	13.8	133.18	22	133.27	134.00	-8.2	34,726	-0.02%
2022/01/05	34.1	135.72	15.4	135.05	135.00	18.7	35,729	0.05%
2022/01/04	20.6	142.36	22	142.59	141.00	-1.4	36,751	0.00%
2022/01/03	28.1	146.74	25	145.76	144.50	3.1	38,902	0.01%
2021/12/30	10.1	144.36	11.2	146.30	143.00	-1.1	39,815	0.00%
2021/12/29	60.2	147.70	45.1	147.67	146.00	15.1	40,713	0.04%
2021/12/28	34.9	146.30	41.9	146.39	145.50	-7	41,252	-0.02%
2021/12/27	22	142.16	31.1	142.62	144.50	-9	41,547	-0.02%
2021/12/24	8.4	137.40	7	136.57	136.00	1.4	41,792	0.00%
2021/12/23	14.2	139.99	25	138.96	138.00	-10.8	42,607	-0.03%
2021/12/22	67	138.25	60.1	136.83	136.00	7	43,380	0.02%
2021/12/21	6	135.50	12	135.54	136.00	-6	44,216	-0.01%
2021/12/20	68	134.40	55.3	134.03	134.50	12.7	45,849	0.03%
2021/12/17	30.1	137.73	30	138.58	136.50	0	47,177	0.00%
2021/12/16	35	143.03	28.2	141.81	143.00	6.9	48,924	0.01%
2021/12/15	14.1	136.06	18	134.72	137.00	-3.9	49,234	-0.01%
2021/12/14	23.1	133.96	20	134.30	133.50	3.1	49,407	0.01%
2021/12/13	20.8	134.24	17.1	135.26	134.00	3.8	49,442	0.01%
2021/12/10	24.2	137.96	11.2	138.01	137.50	13	49,568	0.03%
2021/12/09	34.5	140.51	18	140.78	141.50	16.5	49,819	0.03%
2021/12/08	28.2	143.64	15	143.20	143.00	13.2	50,199	0.03%
2021/12/07	24.4	144.91	19.5	146.10	143.00	4.9	50,938	0.01%
2021/12/06	32	150.86	30	149.88	149.50	2	51,266	0.00%
2021/12/03	35	156.66	23	156.09	155.00	12	51,575	0.02%
2021/12/02	61	153.81	72.1	154.57	156.00	-11	51,503	-0.02%
2021/12/01	4	148.25	5	148.10	148.00	-1	51,169	0.00%
2021/11/30	18.5	151.10	16	151.22	150.00	2.5	51,467	0.00%
2021/11/29	34	147.50	30.2	147.48	148.50	3.8	51,759	0.01%
2021/11/26	31	142.29	35.2	144.17	148.50	-4.1	51,975	-0.01%
2021/11/25	17	145.62	29	145.97	145.50	-12	51,787	-0.02%
2021/11/24	38.3	146.71	24	146.15	145.00	14.3	51,859	0.03%
2021/11/23	55.1	149.03	19	149.71	147.00	36.1	51,866	0.07%
2021/11/22	33	157.03	42	155.02	153.00	-9	51,979	-0.02%
2021/11/19	66	160.67	52	159.66	156.00	14	52,766	0.03%
2021/11/18	41.1	159.87	22.1	159.73	157.00	19	52,749	0.04%
2021/11/17	64.1	164.68	88	165.65	165.50	-23.9	52,962	-0.05%
2021/11/16	107	165.46	105.1	164.09	159.50	1.9	52,558	0.00%	大買/大賣/
2021/11/15	48.3	155.58	73.3	156.09	159.00	-25	51,648	-0.05%
2021/11/12	85.2	153.09	79.1	152.29	149.00	6.1	51,393	0.01%
2021/11/11	71.1	149.02	58	150.13	151.50	13.1	51,178	0.03%
2021/11/10	36.2	142.51	41	142.99	145.00	-4.9	50,801	-0.01%
2021/11/09	54.4	146.01	27	145.26	142.00	27.4	50,612	0.05%
2021/11/08	43.2	144.20	44.2	144.73	146.50	-1.1	50,327	0.00%
2021/11/05	63.1	149.86	51.2	148.81	147.50	11.9	50,121	0.02%
2021/11/04	80.2	159.15	78	155.53	150.00	2.2	49,748	0.00%
2021/11/03	100.2	155.16	99.1	156.30	160.50	1.1	49,363	0.00%
2021/11/02	140.5	165.98	155.2	161.87	154.00	-14.7	48,518	-0.03%	大買/大賣/
2021/11/01	89.3	160.75	91	162.99	165.50	-1.7	47,371	0.00%
2021/10/29	102	150.60	103.6	151.81	152.50	-1.6	46,367	0.00%	大買/大賣/
2021/10/28	44.1	143.31	50	143.48	142.50	-6	45,320	-0.01%
2021/10/27	107	142.02	79	142.63	141.50	28	45,025	0.06%	大買/
2021/10/26	118	141.37	139.7	142.59	140.00	-21.7	44,406	-0.05%	大買/大賣/
2021/10/25	30	134.52	43	134.98	135.00	-13	42,768	-0.03%
2021/10/22	51	131.96	62.3	133.25	135.50	-11.3	42,815	-0.03%
2021/10/21	60	136.23	50	135.74	132.50	10	42,435	0.02%
2021/10/20	70	132.04	95.4	132.92	135.50	-25.4	42,141	-0.06%
2021/10/19	179.1	132.49	170.1	133.93	129.50	9	41,482	0.02%	大買/大賣/
2021/10/18	106.6	127.97	96.5	128.53	132.00	10.1	40,515	0.02%	大買/
2021/10/15	73.1	123.26	144.2	125.28	128.50	-71.1	40,101	-0.18%	大賣/
2021/10/14	100.1	119.47	90.1	117.99	117.00	10	39,579	0.03%
2021/10/13	143.4	126.32	110.2	125.24	122.00	33.3	39,274	0.08%	大買/大賣/
2021/10/12	96.3	126.75	86.3	127.20	128.50	10	39,148	0.03%
2021/10/08	183.3	126.92	192.3	127.79	124.00	-9	39,173	-0.02%	大買/大賣/
2021/10/07	109.1	120.71	175	121.28	124.50	-65.9	37,710	-0.17%	大買/大賣/
2021/10/06	70	115.69	64	115.53	113.50	6	37,871	0.02%
2021/10/05	79	109.47	68	111.57	113.50	11	37,204	0.03%
2021/10/04	81	108.76	65	108.27	106.00	16	36,571	0.04%
2021/10/01	57	113.65	57	112.81	112.00	0	36,165	0.00%
2021/09/30	107.1	115.18	97.1	116.14	118.00	10	36,074	0.03%	大買/
2021/09/29	74.2	116.76	77.8	115.44	112.00	-3.6	35,335	-0.01%
2021/09/28	137	123.54	104.2	122.73	122.00	32.8	34,671	0.09%	大買/大賣/
2021/09/27	132.3	124.71	205	125.01	123.00	-72.7	33,883	-0.21%	大買/大賣/
2021/09/24	151.1	121.54	100.6	119.85	119.50	50.5	32,349	0.16%	大買/
2021/09/23	110.5	117.40	174.1	117.91	121.00	-63.6	31,055	-0.20%	大買/大賣/
2021/09/22	40	107.83	79.2	108.15	110.50	-39.2	29,473	-0.13%
2021/09/17	22.3	105.06	49	105.07	107.50	-26.7	29,084	-0.09%
2021/09/16	40	102.09	39.1	102.06	101.50	0.9	28,932	0.00%
2021/09/15	63.1	102.32	38	101.70	100.50	25.1	28,857	0.09%
2021/09/14	34.2	107.71	45.5	107.15	106.00	-11.4	28,654	-0.04%
2021/09/13	87.3	108.24	53	106.97	106.50	34.3	28,806	0.12%
2021/09/10	75	105.73	86.2	105.94	108.00	-11.2	28,763	-0.04%
2021/09/09	58	99.37	73	100.86	101.50	-15	28,549	-0.05%
2021/09/08	40.1	96.13	35.8	95.68	94.60	4.4	28,436	0.02%
2021/09/07	55	99.77	37	98.99	98.60	18	28,804	0.06%
2021/09/06	59	104.48	23	104.15	103.50	36	29,578	0.12%
2021/09/03	25.4	103.50	41	103.28	103.00	-15.6	29,580	-0.05%
2021/09/02	51	111.53	99	109.41	106.00	-48	29,540	-0.16%
2021/09/01	41	109.82	50	110.28	114.00	-9	29,120	-0.03%
2021/08/31	19	107.26	21	107.29	109.00	-2	28,646	-0.01%
2021/08/30	40.5	105.90	19	106.63	106.00	21.5	28,721	0.07%
2021/08/27	50.1	107.43	37.3	105.86	104.50	12.8	28,782	0.04%
2021/08/26	46.1	108.33	44.5	109.67	111.50	1.7	29,032	0.01%
2021/08/25	117.5	109.55	76.1	108.66	106.50	41.3	28,704	0.14%	大買/
2021/08/24	95	105.98	87.7	105.75	105.00	7.3	27,801	0.03%
2021/08/23	65.1	100.60	62	102.21	104.00	3.1	27,303	0.01%
2021/08/20	40.5	91.93	48.2	91.64	94.60	-7.7	26,844	-0.03%
2021/08/19	12	87.41	22	87.80	86.00	-10	26,642	-0.04%
2021/08/18	21	85.66	15	85.07	89.80	6	26,569	0.02%
2021/08/17	31	88.92	31	87.68	84.50	0	26,688	0.00%
2021/08/16	25.5	89.89	41	90.92	92.00	-15.5	26,509	-0.06%
2021/08/13	13.5	93.66	13	93.92	90.30	0.5	26,453	0.00%
2021/08/12	18.2	94.92	29.3	94.49	95.60	-11.1	26,366	-0.04%
2021/08/11	27	92.86	7.5	92.58	93.30	19.5	26,380	0.07%
2021/08/10	21	95.95	25	95.58	96.50	-4	26,198	-0.02%
2021/08/09	53.5	98.09	49.2	99.11	95.40	4.3	26,051	0.02%
2021/08/06	29.4	107.51	26	107.12	106.00	3.4	25,867	0.01%
2021/08/05	39.1	110.06	23	109.89	112.50	16.1	25,914	0.06%
2021/08/04	32.3	109.92	17	107.88	107.00	15.3	26,200	0.06%
2021/08/03	12	108.17	10.5	108.21	108.50	1.5	26,113	0.01%
2021/08/02	39	105.08	82.1	105.02	106.50	-43.1	26,038	-0.17%
2021/07/30	41.5	104.69	17	103.85	102.50	24.5	25,949	0.09%
2021/07/29	20.1	105.24	31.3	106.17	108.00	-11.2	25,755	-0.04%
2021/07/28	60.2	103.96	61.1	104.40	104.50	-1	25,598	0.00%
2021/07/27	51	117.75	44	115.90	112.00	7	25,361	0.03%
2021/07/26	67.1	117.83	64.6	119.11	118.00	2.5	25,132	0.01%
2021/07/23	35.1	116.90	34	113.94	114.00	1.1	24,749	0.00%
2021/07/22	94.9	120.15	65.1	120.78	121.50	29.9	24,472	0.12%
2021/07/21	44.6	111.27	85.6	113.96	117.00	-41	23,826	-0.17%
2021/07/20	80	111.42	70.2	108.67	106.50	9.8	23,256	0.04%
2021/07/19	57.6	114.47	68	115.63	112.50	-10.4	22,976	-0.05%
2021/07/16	68.1	108.05	129.3	109.16	111.00	-61.2	22,765	-0.27%	大賣/
2021/07/15	226.2	99.37	179.4	99.62	107.00	46.8	22,479	0.21%	大買/大賣/
2021/07/14	137.1	98.67	220	96.53	99.60	-82.9	21,925	-0.38%	大買/大賣/
2021/07/13	166.1	95.24	104	95.97	90.60	62.1	21,341	0.29%	大買/大賣/
2021/07/12	38	88.15	41.6	91.62	92.70	-3.6	20,269	-0.02%
2021/07/09	30	85.41	42	85.53	84.30	-12	20,067	-0.06%
2021/07/08	44	84.45	8	84.11	83.70	36	20,187	0.18%
2021/07/07	42	83.38	69	83.31	84.30	-27	20,213	-0.13%
2021/07/06	14.5	80.42	10	80.30	79.70	4.5	20,418	0.02%
2021/07/05	30	80.33	28	80.89	80.60	2	20,953	0.01%
2021/07/02	4	77.30	4	78.13	79.20	0	21,542	0.00%
2021/07/01	10	77.42	13	77.01	76.10	-3	22,398	-0.01%
2021/06/30	5	78.26	16	78.56	78.30	-11	23,111	-0.05%
2021/06/29	33.3	78.70	24	78.59	77.70	9.3	23,415	0.04%
2021/06/28	24	82.96	17	83.10	81.50	7	23,399	0.03%
2021/06/25	27	85.34	53	85.88	85.00	-26	24,037	-0.11%
2021/06/24	9	84.54	13	83.67	83.10	-4	24,507	-0.02%
2021/06/23	33	83.31	29.2	82.25	82.90	3.8	24,570	0.02%
2021/06/22	68.3	84.54	72	83.34	81.00	-3.8	24,919	-0.02%
2021/06/21	69.1	87.17	49.6	86.27	85.20	19.5	25,138	0.08%
2021/06/18	97	85.19	120.4	85.90	87.50	-23.4	25,777	-0.09%	大賣/
2021/06/17	17.2	80.52	19	80.82	81.10	-1.8	25,476	-0.01%
2021/06/16	81.1	80.41	68	80.51	78.40	13.1	25,378	0.05%
2021/06/15	61.6	76.91	190.1	76.04	79.90	-128.5	24,755	-0.52%	大賣/鉅額交易
2021/06/11	4	72.65	28	72.12	72.70	-24	23,827	-0.10%
2021/06/10	50	71.81	27	71.10	70.10	23	23,921	0.10%
2021/06/09	109	69.97	14.5	70.66	70.40	94.5	23,846	0.40%	大買/
2021/06/08	5	70.68	8	70.18	69.40	-3	23,948	-0.01%
2021/06/07	26	69.24	22	70.46	70.80	4	23,914	0.02%
2021/06/04	29.2	71.08	27	69.43	68.50	2.2	23,699	0.01%
2021/06/03	59.1	72.29	60	72.79	72.70	-1	23,504	0.00%
2021/06/02	34	69.55	14.1	69.66	68.80	20	22,927	0.09%
2021/06/01	3	68.53	29	68.40	69.00	-26	22,715	-0.11%
2021/05/31	4.1	67.77	18.1	67.17	67.30	-14	22,613	-0.06%
2021/05/28	32	68.36	30	67.92	67.70	2	22,504	0.01%
2021/05/27	17	65.64	26	65.88	66.60	-9	22,262	-0.04%
2021/05/26	37.1	64.43	20.2	63.69	63.60	16.9	22,025	0.08%
2021/05/25	39	62.51	40	63.50	63.30	-1	21,986	0.00%
2021/05/24	6	57.28	33	57.46	59.90	-27	21,802	-0.12%
2021/05/21	20	57.17	19	57.34	56.00	1	22,535	0.00%
2021/05/20	22	56.30	28	55.98	55.60	-6	22,687	-0.03%
2021/05/19	18	54.94	21	54.59	54.90	-3	22,627	-0.01%
2021/05/18	4	51.55	16	52.88	54.00	-12	22,512	-0.05%
2021/05/17	9	48.38	122	49.65	49.15	-113	22,514	-0.50%	大賣/鉅額交易
2021/05/14	28	53.39	16	51.88	51.80	12	22,385	0.05%
2021/05/13	16	55.38	14	54.93	54.80	2	22,250	0.01%
2021/05/12	35	54.68	33.1	54.09	56.00	1.9	22,119	0.01%
2021/05/11	9.8	54.46	9	55.07	53.60	0.8	21,817	0.00%
2021/05/10	11	60.58	7	59.07	58.80	4	21,807	0.02%
2021/05/07	8	60.84	1	60.40	61.90	7	21,825	0.03%
2021/05/06	7	58.63	4	58.25	58.50	3	21,845	0.01%
2021/05/05	32	60.01	7	59.27	58.00	25	21,940	0.11%
2021/05/04	5.2	61.44	20	60.27	60.80	-14.8	21,922	-0.07%
2021/05/03	15	61.89	28.4	61.44	61.60	-13.4	21,814	-0.06%
2021/04/29	30	65.94	12.8	65.58	65.10	17.2	21,797	0.08%
2021/04/28	14	66.96	28	66.85	67.30	-14	22,200	-0.06%
2021/04/27	16	66.93	13	66.59	66.20	3	22,450	0.01%
2021/04/26	25	69.18	27.4	68.68	68.20	-2.4	22,748	-0.01%
2021/04/23	39.5	67.81	34.2	67.11	68.70	5.3	23,292	0.02%
2021/04/22	92.4	70.28	83.1	69.95	67.10	9.3	23,909	0.04%
2021/04/21	73.6	76.58	64	76.59	74.50	9.6	24,734	0.04%
2021/04/20	76.4	74.40	63	74.67	74.90	13.4	24,436	0.05%
2021/04/19	17.2	69.70	25	69.87	70.70	-7.8	24,647	-0.03%
2021/04/16	11	69.51	19	69.44	68.60	-8	24,760	-0.03%
2021/04/15	11	69.19	7	68.83	68.80	4	24,734	0.02%
2021/04/14	26.3	67.93	11.1	67.31	68.70	15.3	24,716	0.06%
2021/04/13	53	70.22	62	69.72	68.00	-9	24,676	-0.04%
2021/04/12	164	70.32	50	69.89	68.00	114	24,583	0.46%	大買/鉅額交易
2021/04/09	83.1	75.90	42.7	76.31	75.00	40.4	24,329	0.17%
2021/04/08	87	71.23	111	72.02	74.50	-24	23,755	-0.10%	大賣/
2021/04/07	96	68.27	70	68.22	69.00	26	23,064	0.11%
2021/04/06	36	64.23	72.4	65.14	65.80	-36.4	22,461	-0.16%
2021/04/01	46	60.60	133	60.32	59.90	-87	21,918	-0.40%	大賣/
2021/03/31	29.6	60.31	21.2	60.28	59.50	8.4	21,803	0.04%
2021/03/30	67	60.77	76	61.30	60.90	-9	21,724	-0.04%
2021/03/29	40.4	58.44	46.2	58.40	59.50	-5.8	21,067	-0.03%
2021/03/26	10	55.46	15	55.20	55.80	-5	20,571	-0.02%
2021/03/25	60.4	55.23	38	55.11	55.40	22.4	20,466	0.11%
2021/03/24	52	54.63	40.1	55.42	55.00	11.9	20,076	0.06%
2021/03/23	142.5	56.32	136	54.00	52.00	6.5	19,449	0.03%	大買/大賣/
2021/03/22	8	53.69	54	54.99	56.70	-46	18,413	-0.25%
2021/03/19	20	52.20	56.5	52.11	51.60	-36.5	18,192	-0.20%
2021/03/18	5	52.04	27	51.91	51.80	-22	18,173	-0.12%
2021/03/17	26	51.75	21.1	51.40	50.80	4.9	18,553	0.03%
2021/03/16	25	51.37	25	51.53	50.40	0	19,764	0.00%
2021/03/15	48	50.03	43	50.11	49.95	5	20,109	0.02%
2021/03/12	21	48.03	36	49.08	48.90	-15	20,161	-0.07%
2021/03/11	4.1	46.75	10	46.27	46.90	-6	20,259	-0.03%
2021/03/10	5	44.94	6	45.33	44.70	-1	20,376	0.00%
2021/03/09	10.1	44.47	14	44.65	45.00	-3.9	21,015	-0.02%
2021/03/08	72	46.51	5.3	45.42	44.25	66.7	20,995	0.32%
2021/03/05	12	46.48	4	45.98	45.95	8	21,053	0.04%
2021/03/04	9	47.17	8	47.06	46.80	1	21,449	0.00%
2021/03/03	18	47.19	1	47.00	47.90	17	21,642	0.08%
2021/03/02	18	47.91	2	47.06	47.30	16	21,725	0.07%
2021/02/26	32	47.68	14	47.05	47.60	18	22,034	0.08%
2021/02/25	12	49.06	3.2	48.57	48.60	8.8	22,532	0.04%
2021/02/24	38	50.31	30	50.16	49.40	8	22,516	0.04%
2021/02/23	85.3	52.71	109	52.18	51.80	-23.7	22,425	-0.11%	大賣/
2021/02/22	14	49.64	23	49.85	50.80	-9	21,548	-0.04%
2021/02/19	3.1	46.59	5	46.56	46.20	-1.9	21,195	-0.01%
2021/02/18	14	46.21	14	45.73	46.60	0	21,117	0.00%
2021/02/17	13.2	47.18	2	47.10	46.25	11.2	21,022	0.05%
2021/02/05	4	46.11	6	46.00	45.65	-2	20,861	-0.01%
2021/02/04	3	46.23	0	0.00	46.10	3	20,786	0.01%
2021/02/03	16	47.69	31	48.10	47.25	-15	20,700	-0.07%
2021/02/02	6	46.93	3	47.23	48.00	3	20,514	0.01%
2021/02/01	12	44.14	10	44.10	45.85	2	20,331	0.01%
2021/01/29	9	45.96	12.1	46.78	44.80	-3.1	20,125	-0.02%
2021/01/28	11	47.50	2	47.28	47.10	9	19,980	0.05%
2021/01/27	6	47.98	16	48.13	49.10	-10	19,843	-0.05%
2021/01/26	4	48.81	3	48.80	48.00	1	19,622	0.01%
2021/01/25	27	48.63	44	48.54	49.30	-17	19,481	-0.09%
2021/01/22	30	49.17	17	49.00	49.70	13	19,292	0.07%
2021/01/21	69.2	50.49	29.3	49.99	48.65	39.9	19,067	0.21%
2021/01/20	29	49.36	51	48.85	49.40	-22	18,548	-0.12%
2021/01/19	72	51.30	61	51.24	50.00	11	18,146	0.06%
2021/01/18	96	52.49	86	52.50	52.50	10	17,692	0.06%
2021/01/15	116.1	51.29	140	51.31	51.00	-23.9	16,927	-0.14%	大買/大賣/
2021/01/14	239.5	49.22	263	49.46	50.10	-23.5	16,128	-0.15%	大買/大賣/
2021/01/13	18	45.24	78.5	46.53	46.85	-60.5	14,645	-0.41%
2021/01/12	155	43.07	166	43.19	42.60	-11	14,261	-0.08%	大買/大賣/
2021/01/11	77	40.65	43	41.29	41.70	34	13,388	0.25%
2021/01/08	13	39.18	26	38.92	38.85	-13	13,094	-0.10%
2021/01/07	9	39.65	10	39.89	39.30	-1	13,116	-0.01%
2021/01/06	38	39.89	34	39.41	39.80	4	13,007	0.03%
2021/01/05	46.7	41.18	17	41.31	41.15	29.7	12,715	0.23%
2021/01/04	25	42.27	70.2	42.51	42.60	-45.2	12,539	-0.36%
2020/12/31	15	40.30	27	40.50	40.60	-12	12,196	-0.10%
2020/12/30	33	40.50	20	40.92	40.10	13	12,164	0.11%
2020/12/29	67.3	41.63	36	41.52	41.00	31.3	12,057	0.26%
2020/12/28	29	41.22	58	41.37	41.65	-29	11,676	-0.25%
2020/12/25	29	40.36	62	40.29	39.85	-33	11,341	-0.29%
2020/12/24	44.2	39.24	30	39.37	39.40	14.2	11,015	0.13%
2020/12/23	22	38.41	33	38.68	39.20	-11	10,851	-0.10%
2020/12/22	8	38.36	12	37.92	37.20	-4	10,783	-0.04%
2020/12/21	39	38.07	20.1	37.50	37.50	18.9	10,875	0.17%
2020/12/18	25	38.62	2.5	38.83	38.85	22.5	10,875	0.21%
2020/12/17	13	37.93	17	38.22	38.85	-4	10,782	-0.04%
2020/12/16	14	38.41	6	38.40	38.25	8	10,654	0.08%
2020/12/15	36	38.88	45	38.25	37.70	-9	10,552	-0.09%
2020/12/14	34	40.26	37	39.94	40.15	-3	10,345	-0.03%
2020/12/11	45	40.12	41	40.21	38.80	4	10,064	0.04%
2020/12/10	198	41.34	147	41.17	41.10	51	9,491	0.54%	大買/大賣/
2020/12/09	59	37.99	88	38.41	39.60	-29	8,064	-0.36%
2020/12/08	38.1	35.84	33	35.81	36.00	5.1	7,328	0.07%
2020/12/07	17	35.15	40.1	35.20	35.20	-23.1	7,011	-0.33%
2020/12/04	32	34.01	59.4	33.78	34.00	-27.4	6,711	-0.41%
2020/12/03	51	34.19	82	34.24	33.45	-31	6,581	-0.47%
2020/12/02	19	32.81	10	32.83	32.65	9	6,209	0.14%
2020/12/01	41	33.20	51	32.36	32.30	-10	6,100	-0.16%
2020/11/30	73	33.40	42.2	33.13	32.85	30.8	5,978	0.51%
2020/11/27	13	32.35	21	32.28	32.30	-8	5,578	-0.14%
2020/11/26	34	32.12	29	31.95	31.95	5	5,317	0.09%
2020/11/25	28	32.22	74	32.20	32.05	-46	5,187	-0.89%
2020/11/24	113.1	31.77	60	31.79	31.70	53.1	4,817	1.10%	大買/
2020/11/23	55	29.85	31	29.93	29.80	24	4,219	0.57%
2020/11/20	26	29.32	25	29.50	29.65	1	4,054	0.02%
2020/11/17	5	28.62	20	28.42	28.20	-15	4,074	-0.37%
2020/11/16	4	28.40	3.1	28.15	28.35	0.9	4,401	0.02%
2020/11/13	2	27.68	1	28.00	27.95	1	4,468	0.02%
2020/11/11	0	0.00	3	27.80	27.80	-3	4,737	-0.06%
2020/11/10	1	27.65	1	27.65	27.65	0	4,847	0.00%
2020/11/09	0	0.00	7	27.68	27.85	-7	4,878	-0.14%
2020/11/06	5	27.66	0	0.00	27.40	5	4,928	0.10%
2020/11/05	0	0.00	4	27.46	27.50	-4	5,017	-0.08%
2020/11/04	2	27.63	3	27.67	27.50	-1	5,145	-0.02%
2020/11/03	1	27.50	8	27.35	27.35	-7	5,208	-0.13%
2020/11/02	1	26.90	23	26.89	27.00	-22	5,375	-0.41%
2020/10/30	2	27.35	2	27.10	27.10	0	5,527	0.00%
2020/10/29	3	27.27	5	27.46	27.55	-2	5,763	-0.03%
2020/10/28	2	27.83	1	27.65	27.65	1	5,909	0.02%
2020/10/27	3	28.17	1	28.10	28.10	2	6,067	0.03%
2020/10/26	7	28.82	1	28.55	28.55	6	6,239	0.10%
2020/10/23	3	28.80	3	28.95	28.95	0	6,547	0.00%
2020/10/22	19	29.64	45	29.66	29.00	-26	7,735	-0.34%
2020/10/21	5	29.09	5	29.19	29.15	0	8,049	0.00%
2020/10/20	5	29.02	3	29.00	29.05	2	8,533	0.02%
2020/10/19	2	28.83	1	29.00	29.15	1	9,397	0.01%
2020/10/16	4	28.88	3	28.95	28.55	1	10,259	0.01%
2020/10/15	17	29.15	25	29.16	29.30	-8	10,442	-0.08%
2020/10/14	2	27.95	2	28.53	28.60	0	10,382	0.00%
2020/10/13	2	27.93	4	27.78	27.75	-2	10,652	-0.02%
2020/10/12	3	28.18	19	27.95	27.95	-16	11,226	-0.14%
2020/10/08	16	28.68	9	28.83	28.55	7	11,454	0.06%
2020/10/07	21	28.39	46	28.75	29.00	-25	12,293	-0.20%
2020/10/06	16	28.30	35	28.20	28.15	-19	13,119	-0.14%
2020/10/05	6	27.88	4	27.80	27.85	2	13,193	0.02%
2020/09/30	1	27.45	2	27.75	27.85	-1	13,282	-0.01%
2020/09/29	8	27.90	18	27.91	27.70	-10	13,344	-0.07%
2020/09/28	7	27.54	6	27.98	28.30	1	13,463	0.01%
2020/09/25	32	28.23	8	27.85	27.50	24	13,617	0.18%
2020/09/24	55	30.24	21	29.85	29.35	34	13,724	0.25%
2020/09/23	7	29.76	5	29.80	30.00	2	13,469	0.01%
2020/09/22	5	29.23	7	29.30	29.35	-2	13,378	-0.01%
2020/09/21	7	29.23	3	29.18	29.00	4	13,338	0.03%
2020/09/18	5	29.59	4	29.46	29.35	1	13,345	0.01%
2020/09/17	1	29.55	3	29.65	29.60	-2	13,329	-0.02%
2020/09/16	6	29.48	14	29.33	29.10	-8	13,299	-0.06%
2020/09/15	4	29.29	6	29.33	29.00	-2	13,255	-0.02%
2020/09/14	26	28.98	3	29.08	28.90	23	13,345	0.17%
2020/09/11	2	28.53	4	28.43	28.35	-2	13,328	-0.02%
2020/09/10	8	28.93	0	0.00	28.55	8	13,336	0.06%
2020/09/09	3	28.87	6	28.23	28.90	-3	13,371	-0.02%
2020/09/08	12	28.88	12	28.86	28.90	0	13,385	0.00%
2020/09/07	54	29.21	44	29.44	29.35	10	13,385	0.07%
2020/09/04	16	26.80	3	27.37	27.60	13	13,209	0.10%
2020/09/03	1	27.45	8	27.56	27.25	-7	13,300	-0.05%
2020/09/02	7	27.29	8	27.39	27.30	-1	13,432	-0.01%
2020/09/01	3	26.90	7	26.86	26.85	-4	13,467	-0.03%
2020/08/31	3	26.85	2	26.93	26.85	1	13,585	0.01%
2020/08/28	3	26.95	0	0.00	26.70	3	14,029	0.02%
2020/08/27	5	27.04	2	26.75	26.75	3	14,055	0.02%
2020/08/26	7	26.89	9	27.04	27.10	-2	14,087	-0.01%
2020/08/25	6	26.75	8	26.86	26.75	-2	14,112	-0.01%
2020/08/24	21	26.73	6	26.60	26.55	15	14,208	0.11%
2020/08/21	34	27.09	12	27.15	27.05	22	14,326	0.15%
2020/08/20	66	27.27	41.2	27.41	27.00	24.8	14,302	0.17%
2020/08/19	15	29.93	20	29.90	30.00	-5	14,482	-0.03%
2020/08/18	20	30.63	31	30.49	30.40	-11	15,022	-0.07%
2020/08/17	18	30.23	14	30.32	30.40	4	15,120	0.03%
2020/08/14	23	29.74	16	29.70	29.80	7	15,224	0.05%
2020/08/13	30	29.27	11	29.19	29.00	19	15,368	0.12%
2020/08/12	59	28.89	47	29.08	29.00	12	15,414	0.08%
2020/08/11	10	29.23	78	29.08	29.05	-68	15,467	-0.44%
2020/08/10	13	29.98	10	30.15	29.45	3	15,465	0.02%
2020/08/07	18.1	30.48	56	30.59	30.60	-37.9	15,450	-0.25%
2020/08/06	20.1	30.79	15	30.97	30.45	5.1	15,867	0.03%
2020/08/05	19	31.35	20	31.14	31.10	-1	15,774	-0.01%
2020/08/04	23	31.78	39	31.53	31.60	-16	15,797	-0.10%
2020/08/03	19	31.30	5	31.54	31.55	14	15,611	0.09%
2020/07/31	19	31.85	4	32.08	31.65	15	15,508	0.10%
2020/07/30	30	31.65	12	31.72	31.80	18	15,356	0.12%
2020/07/29	49	31.47	38	31.35	31.95	11	15,201	0.07%
2020/07/28	169	33.34	124	33.31	30.50	45	14,897	0.30%	大買/大賣/
2020/07/27	95	31.84	111.5	31.76	32.80	-16.5	13,771	-0.12%	大賣/
2020/07/24	51	31.55	40	31.40	31.25	11	13,310	0.08%
2020/07/23	51	32.18	90	32.29	32.40	-39	12,818	-0.30%
2020/07/22	72	30.60	55	30.89	30.85	17	11,977	0.14%
2020/07/21	7	29.27	20	29.48	29.05	-13	11,113	-0.12%
2020/07/20	14	28.84	1	29.10	28.55	13	10,922	0.12%
2020/07/17	26	28.94	27	28.67	28.80	-1	10,895	-0.01%
2020/07/16	46	29.63	70	29.60	29.90	-24	10,660	-0.23%
2020/07/15	27	28.66	22	28.77	28.15	5	10,122	0.05%
2020/07/14	86	30.08	70	29.82	29.20	16	10,025	0.16%
2020/07/13	149	29.16	74.1	29.41	29.85	74.9	9,341	0.80%	大買/
2020/07/10	12	26.86	13	27.04	27.15	-1	8,774	-0.01%
2020/07/09	7	27.54	23	27.67	27.15	-16	8,759	-0.18%
2020/07/08	0	0.00	24	27.47	27.45	-24	8,708	-0.28%
2020/07/07	12	27.25	9	27.98	26.95	3	8,664	0.03%
2020/07/06	19	28.02	31	27.89	27.90	-12	8,586	-0.14%
2020/07/03	59	26.90	30	27.34	27.50	29	8,474	0.34%
2020/07/02	4	25.95	3	25.97	25.95	1	8,284	0.01%
2020/07/01	2	26.05	1	26.05	25.90	1	8,284	0.01%
2020/06/30	8	25.70	11	25.75	25.65	-3	8,290	-0.04%
2020/06/29	15	25.93	2	25.60	25.60	13	8,311	0.16%
2020/06/24	8	26.53	1	26.55	26.45	7	8,315	0.08%
2020/06/23	2	26.20	6	26.30	26.30	-4	8,407	-0.05%
2020/06/22	1	26.10	0	0.00	26.15	1	8,457	0.01%
2020/06/19	7	27.08	6	27.06	26.55	1	8,517	0.01%
2020/06/18	8	26.36	2	26.40	26.40	6	8,458	0.07%
2020/06/17	6	26.33	2	26.33	26.25	4	8,502	0.05%
2020/06/16	0	0.00	2	26.60	26.60	-2	8,646	-0.02%
2020/06/15	10	26.13	4	26.10	26.10	6	8,852	0.07%
2020/06/12	7	26.00	4	26.45	26.65	3	8,997	0.03%
2020/06/11	18	27.50	11	27.37	26.80	7	9,112	0.08%
2020/06/10	12	28.13	11	28.50	27.85	1	9,212	0.01%
2020/06/09	17	28.74	7	29.09	28.55	10	9,325	0.11%
2020/06/08	7	28.75	10	28.85	28.80	-3	9,473	-0.03%
2020/06/05	14	28.58	11	28.67	28.50	3	9,803	0.03%
2020/06/04	14	29.07	36	29.12	28.65	-22	9,915	-0.22%
2020/06/03	1	28.25	5	28.40	28.30	-4	9,533	-0.04%
2020/06/02	35	28.34	50	28.19	27.90	-15	9,514	-0.16%
2020/06/01	10	27.99	11	28.15	28.00	-1	9,526	-0.01%
2020/05/29	5	28.32	29	28.29	27.80	-24	9,546	-0.25%
2020/05/28	32	28.78	35	28.47	28.20	-3	9,543	-0.03%
2020/05/27	10	28.49	27	28.40	28.20	-17	9,648	-0.18%
2020/05/26	67	29.08	41	29.32	28.25	26	9,586	0.27%
2020/05/25	58	28.57	54	28.55	29.65	4	9,149	0.04%
2020/05/22	5	27.79	18	27.54	27.15	-13	8,577	-0.15%
2020/05/21	34	26.98	28	27.05	27.05	6	8,375	0.07%
2020/05/20	57	26.64	49	26.46	26.60	8	8,425	0.09%
2020/05/19	19	25.94	10	25.96	25.80	9	8,255	0.11%
2020/05/18	12	26.42	27	26.15	25.90	-15	8,212	-0.18%
2020/05/15	11	25.55	14	25.60	26.20	-3	8,136	-0.04%
2020/05/14	26	25.99	10	25.95	25.55	16	8,251	0.19%
2020/05/13	48	26.72	63	26.90	26.70	-15	8,194	-0.18%
2020/05/12	43	25.92	14	26.06	25.70	29	7,714	0.38%
2020/05/11	13	25.99	18	26.03	26.10	-5	7,665	-0.07%
2020/05/08	3	25.18	5	25.09	24.85	-2	7,479	-0.03%
2020/05/07	9	25.08	9	25.13	25.10	0	7,444	0.00%
2020/05/06	5	24.59	3	24.97	24.60	2	7,393	0.03%
2020/05/05	3	24.85	1	24.85	24.75	2	7,380	0.03%
2020/05/04	6	24.75	5	24.65	24.65	1	7,405	0.01%
2020/04/30	3	25.30	1	25.10	25.10	2	7,414	0.03%
2020/04/29	1	25.05	7	24.89	24.75	-6	7,372	-0.08%
2020/04/28	57	24.87	47	24.77	24.80	10	7,370	0.14%
2020/04/27	10	24.85	17	24.73	24.65	-7	7,409	-0.09%
2020/04/24	3	24.50	5	24.60	24.50	-2	7,376	-0.03%
2020/04/23	7	24.84	5	24.77	24.65	2	7,363	0.03%
2020/04/22	15	24.38	14	24.51	24.55	1	7,331	0.01%
2020/04/21	1	24.85	5	25.45	24.85	-4	7,295	-0.05%
2020/04/20	2	25.58	2	25.60	25.60	0	7,285	0.00%
2020/04/17	18	26.12	12	25.97	25.70	6	7,299	0.08%
2020/04/16	14	26.78	15	26.66	26.40	-1	7,188	-0.01%
2020/04/15	26	25.91	26	26.13	26.40	0	7,028	0.00%
2020/04/14	13	24.72	10	25.20	24.80	3	6,732	0.04%
2020/04/13	0	0.00	1	25.35	24.90	-1	6,673	-0.01%
2020/04/10	2	25.13	4	25.11	25.00	-2	6,653	-0.03%
2020/04/09	11	25.39	1	25.20	25.20	10	6,754	0.15%
2020/04/08	23	25.91	15	25.87	25.95	8	6,764	0.12%
2020/04/07	3	25.08	3	25.03	25.00	0	6,686	0.00%
2020/04/06	3	24.53	4	24.65	24.60	-1	6,670	-0.01%
2020/04/01	3	24.40	2	24.48	24.55	1	6,830	0.01%
2020/03/31	6	24.32	2	24.35	24.25	4	6,830	0.06%
2020/03/30	4	23.99	6	24.26	24.70	-2	6,886	-0.03%
2020/03/27	20	24.72	54	24.39	24.10	-34	6,853	-0.50%
2020/03/26	7	23.84	17	24.06	24.30	-10	6,756	-0.15%
2020/03/25	11	23.99	28	23.76	23.70	-17	6,701	-0.25%
2020/03/24	26	23.20	32	23.33	23.00	-6	6,644	-0.09%
2020/03/23	5	22.37	10	22.69	22.15	-5	6,714	-0.07%
2020/03/20	9.1	23.73	10	23.92	23.85	-1	6,729	-0.01%
2020/03/19	43	23.58	17	23.17	22.50	26	6,636	0.39%
2020/03/18	20	26.15	14	25.67	25.00	6	6,424	0.09%
2020/03/17	15	26.35	32	25.81	25.55	-17	6,298	-0.27%
2020/03/16	55	27.16	18	27.04	25.40	37	6,120	0.60%
2020/03/13	38	24.89	39	25.14	26.80	-1	5,965	-0.02%
2020/03/12	83	26.31	30	26.52	26.05	53	5,737	0.92%
2020/03/11	41	28.21	84	28.38	27.40	-43	5,446	-0.79%
2020/03/10	6	26.69	29	27.45	27.50	-23	5,079	-0.45%
2020/03/09	11	26.77	33	27.06	26.30	-22	4,915	-0.45%
2020/03/06	8	27.41	13	27.30	27.15	-5	4,854	-0.10%
2020/03/05	18	27.87	19	27.87	27.60	-1	4,858	-0.02%
2020/03/04	27	27.46	15	27.28	27.75	12	4,793	0.25%
2020/03/03	17	27.93	25	27.43	27.25	-8	4,726	-0.17%
2020/03/02	31	27.37	38	27.41	27.60	-7	4,655	-0.15%
2020/02/27	8	26.59	4	25.96	25.95	4	4,440	0.09%
2020/02/26	60	27.27	24	27.27	27.05	36	4,356	0.83%
2020/02/25	9	26.97	6	27.00	27.00	3	4,275	0.07%
2020/02/24	11	27.47	4	27.28	27.35	7	4,233	0.17%
2020/02/21	20.1	27.74	40	27.64	27.75	-19.9	4,182	-0.48%
2020/02/20	2	26.70	9	26.68	26.60	-7	3,930	-0.18%
2020/02/19	13	26.15	16	26.17	26.10	-3	3,856	-0.08%
2020/02/18	3	25.97	2	25.80	25.80	1	3,845	0.03%
2020/02/17	27	26.27	67	26.24	26.05	-40	3,836	-1.04%
2020/02/14	2	24.80	14	25.13	25.25	-12	3,664	-0.33%
2020/02/13	9	24.73	7	24.49	24.40	2	3,664	0.05%
2020/02/12	2	24.48	5	24.76	24.85	-3	3,787	-0.08%
2020/02/11	5	24.30	4	24.33	24.30	1	3,790	0.03%
2020/02/10	20	24.03	17	23.98	24.00	3	3,879	0.08%
2020/02/07	3	24.70	19	24.47	24.35	-16	3,919	-0.41%
2020/02/06	17	25.09	17	25.17	25.10	0	3,979	0.00%
2020/02/05	19	25.14	6	25.33	24.80	13	4,015	0.32%
2020/02/04	8	24.54	2	24.85	24.70	6	4,072	0.15%
2020/02/03	18	23.54	10	24.02	24.35	8	4,150	0.19%
2020/01/31	21	24.59	9	24.78	24.95	12	4,194	0.29%
2020/01/30	29	24.30	8	24.47	24.15	21	4,397	0.48%
2020/01/20	8	26.79	10	26.76	26.80	-2	4,625	-0.04%
2020/01/17	7	26.99	48	26.99	26.80	-41	4,868	-0.84%
2020/01/16	14	27.12	2	27.10	27.10	12	5,072	0.24%
2020/01/15	10	27.08	4	27.31	27.30	6	5,279	0.11%
2020/01/14	7	27.17	3.1	27.09	27.05	3.9	5,538	0.07%
2020/01/13	4	26.54	8	26.87	27.25	-4	5,853	-0.07%
2020/01/10	8	26.32	5	26.20	26.05	3	5,896	0.05%
2020/01/09	2	26.63	13	26.74	26.60	-11	5,912	-0.19%
2020/01/08	23	26.55	4	26.38	26.15	19	5,949	0.32%
2020/01/07	0	0.00	18	26.87	27.00	-18	6,131	-0.29%
2020/01/06	8	27.38	7	27.34	27.20	1	6,277	0.02%
2020/01/03	40	28.30	15	28.46	27.85	25	6,359	0.39%
2020/01/02	8	28.20	15	28.33	28.65	-7	6,279	-0.11%
2019/12/31	22	28.09	20	28.02	27.90	2	6,263	0.03%
2019/12/30	24	28.44	7	28.56	28.30	17	6,298	0.27%
2019/12/27	6	28.50	6	28.55	28.80	0	6,322	0.00%
2019/12/26	5	27.41	4	27.70	27.75	1	6,189	0.02%
2019/12/25	4	27.88	12	27.80	27.60	-8	6,239	-0.13%
2019/12/24	1	27.05	0	0.00	27.05	1	6,344	0.02%
2019/12/23	1	27.30	1	27.60	27.20	0	6,613	0.00%
2019/12/20	3	27.25	3	27.42	27.40	0	6,783	0.00%
2019/12/19	13	27.57	5	27.38	27.35	8	6,885	0.12%
2019/12/18	2	27.93	18	28.16	27.80	-16	6,963	-0.23%
2019/12/17	65	27.55	2	27.83	27.70	63	6,939	0.91%
2019/12/16	16	27.37	17	27.44	27.65	-1	7,250	-0.01%
2019/12/13	5	27.12	8	26.96	26.90	-3	7,393	-0.04%
2019/12/12	21	27.47	6	27.47	27.25	15	7,686	0.20%
2019/12/11	4	27.19	3	27.03	27.00	1	7,745	0.01%
2019/12/10	7	27.13	15	27.24	27.40	-8	7,820	-0.10%
2019/12/09	1	26.35	0	0.00	26.35	1	7,942	0.01%
2019/12/06	0	0.00	5	26.70	26.55	-5	8,116	-0.06%
2019/12/05	9	26.50	3	26.80	26.40	6	8,265	0.07%
2019/12/04	6	25.98	11	26.20	26.30	-5	8,824	-0.06%
2019/12/03	3	25.70	0	0.00	25.60	3	9,015	0.03%
2019/12/02	4	25.80	12	25.83	25.70	-8	9,269	-0.09%
2019/11/29	5	26.58	9	26.39	26.30	-4	9,437	-0.04%
2019/11/28	2	26.90	2	26.80	26.80	0	9,738	0.00%
2019/11/27	10	27.75	3	27.32	27.20	7	10,046	0.07%
2019/11/26	3	26.85	8	27.09	27.10	-5	10,669	-0.05%
2019/11/25	1	26.50	1	26.60	26.25	0	10,858	0.00%
2019/11/22	0	0.00	2	26.75	26.70	-2	10,902	-0.02%
2019/11/21	2	26.55	0	0.00	26.60	2	10,956	0.02%
2019/11/20	0	0.00	2	26.33	26.35	-2	11,020	-0.02%
2019/11/19	1	26.95	8	26.79	26.50	-7	11,171	-0.06%
2019/11/18	0	0.00	4	26.90	26.85	-4	11,469	-0.03%
2019/11/15	15	26.78	1	26.90	26.70	14	11,564	0.12%
2019/11/14	11	26.54	5	26.52	26.40	6	11,883	0.05%
2019/11/13	4	26.83	3	26.95	27.00	1	11,987	0.01%
2019/11/12	2	26.25	0	0.00	26.80	2	12,009	0.02%
2019/11/11	27	26.68	31	26.69	26.10	-4	12,030	-0.03%
2019/11/08	25	27.89	3	27.77	27.80	22	11,953	0.18%
2019/11/07	54	27.94	13	27.85	27.85	41	11,988	0.34%
2019/11/06	8	28.88	6	28.86	28.60	2	11,956	0.02%
2019/11/05	9	29.22	4	29.03	28.90	5	11,967	0.04%
2019/11/04	5	28.97	2	28.80	28.80	3	11,992	0.03%
2019/11/01	5	28.65	16	29.07	29.10	-11	12,021	-0.09%
2019/10/31	19	28.65	10	28.60	28.45	9	12,027	0.07%
2019/10/30	14	29.26	4	29.18	29.35	10	12,036	0.08%
2019/10/29	25	29.47	43	29.05	29.05	-18	12,127	-0.15%
2019/10/28	7	30.03	16	30.26	30.50	-9	12,117	-0.07%
2019/10/25	34	30.37	24	30.00	29.50	10	12,124	0.08%
2019/10/24	43	29.85	78	29.86	30.10	-35	12,211	-0.29%
2019/10/23	10	29.40	23	29.80	29.30	-13	12,519	-0.10%
2019/10/22	48	29.48	31	29.55	29.35	17	12,728	0.13%
2019/10/21	6	28.19	28	28.83	29.90	-22	12,456	-0.18%
2019/10/18	17	28.04	17	27.86	27.80	0	12,096	0.00%
2019/10/17	7	27.69	29	27.74	27.70	-22	11,995	-0.18%
2019/10/16	8	28.01	6	27.77	27.65	2	11,950	0.02%
2019/10/15	24	27.94	26	28.13	28.05	-2	11,894	-0.02%
2019/10/14	4	27.13	9	27.54	27.50	-5	11,716	-0.04%
2019/10/09	13	26.62	16	26.56	26.55	-3	11,566	-0.03%
2019/10/08	0	0.00	15	27.68	27.15	-15	11,500	-0.13%
2019/10/07	25	27.41	4	27.64	27.50	21	11,646	0.18%
2019/10/04	9	27.54	2	27.20	27.20	7	11,606	0.06%
2019/10/03	4	27.23	4	27.65	27.70	0	11,556	0.00%
2019/10/02	3	27.62	12	27.64	27.60	-9	11,484	-0.08%
2019/10/01	3	27.87	2	28.00	28.00	1	11,450	0.01%
2019/09/27	29	27.68	34	27.89	27.80	-5	11,387	-0.04%
2019/09/26	72	27.85	17	27.88	27.50	55	11,208	0.49%
2019/09/25	28	28.72	4	29.08	28.35	24	10,953	0.22%
2019/09/24	8	30.02	8	30.22	29.85	0	10,798	0.00%
2019/09/23	25	30.29	12	30.23	30.00	13	10,717	0.12%
2019/09/20	17	29.95	38	30.14	30.20	-21	10,628	-0.20%
2019/09/19	25	30.38	25	30.28	30.05	0	10,540	0.00%
2019/09/18	9	29.72	19	29.64	29.50	-10	10,244	-0.10%
2019/09/17	12	29.31	34	29.27	29.50	-22	10,125	-0.22%
2019/09/16	8	27.73	47	28.03	28.15	-39	9,888	-0.39%
2019/09/12	19	28.29	9	28.16	28.05	10	9,886	0.10%
2019/09/11	49	28.04	23	28.08	28.05	26	10,039	0.26%
2019/09/10	19	29.34	85	29.20	28.80	-66	10,260	-0.64%
2019/09/09	36	28.93	15	29.05	28.95	21	10,108	0.21%
2019/09/06	107	30.30	72	30.33	29.45	35	9,927	0.35%	大買/
2019/09/05	52	29.26	37	29.22	29.60	15	9,312	0.16%
2019/09/04	34	28.56	25	28.56	28.95	9	9,063	0.10%
2019/09/03	72	28.20	49	28.14	28.05	23	8,788	0.26%
2019/09/02	20	27.31	81	27.71	28.35	-61	8,571	-0.71%
2019/08/30	42	27.48	12	27.20	26.55	30	8,235	0.36%
2019/08/29	106	27.58	51	27.11	27.00	55	7,901	0.70%	大買/
2019/08/28	7	25.16	50	26.22	26.45	-43	7,205	-0.60%
2019/08/27	11	24.05	1.9	24.07	24.05	9.1	6,943	0.13%
2019/08/26	9	23.82	2	23.60	23.60	7	6,879	0.10%
2019/08/23	13	24.72	12	24.75	24.75	1	6,802	0.01%
2019/08/22	29	24.64	34	24.93	24.90	-5	6,713	-0.07%
2019/08/21	41	24.70	56	24.65	24.50	-15	6,537	-0.23%
2019/08/20	18	23.88	38	23.99	23.65	-20	6,220	-0.32%
2019/08/19	34	24.08	52	24.33	24.15	-18	6,102	-0.29%
2019/08/16	4	21.75	17	22.65	23.30	-13	5,753	-0.23%
2019/08/15	8	21.24	6	21.20	21.20	2	5,617	0.04%
2019/08/14	50	22.40	10	22.16	21.90	40	5,573	0.72%
2019/08/13	13	22.18	7	22.24	22.25	6	5,500	0.11%
2019/08/12	3	22.05	7	22.14	22.00	-4	5,453	-0.07%
2019/08/08	6	22.56	11	22.74	22.65	-5	5,387	-0.09%
2019/08/07	12	22.28	0	0.00	22.30	12	5,328	0.23%
2019/08/06	17	21.96	8	22.03	22.90	9	5,269	0.17%
2019/08/05	18	23.04	3	23.43	22.60	15	5,168	0.29%
2019/08/02	5	23.00	7	23.49	23.50	-2	5,096	-0.04%
2019/08/01	8	23.83	24	24.18	23.80	-16	5,016	-0.32%
2019/07/31	10	23.74	9	23.92	24.45	1	4,909	0.02%
2019/07/30	33	23.61	8	23.58	23.15	25	4,722	0.53%
2019/07/29	40	24.77	4	24.98	24.35	36	4,488	0.80%
2019/07/26	45	24.37	52	24.17	24.70	-7	4,170	-0.17%
2019/07/25	61	23.03	73	23.59	24.00	-12	3,834	-0.31%
2019/07/24	19	21.88	41	22.44	22.60	-22	3,320	-0.66%
2019/07/23	1	20.35	2	20.38	20.55	-1	2,934	-0.03%
2019/07/22	0	0.00	4	20.00	20.00	-4	2,928	-0.14%
2019/07/19	6	20.25	7	20.23	19.90	-1	2,939	-0.03%
2019/07/18	3	20.27	5	20.18	20.00	-2	2,947	-0.07%
2019/07/16	5	21.15	2	21.33	20.95	3	2,954	0.10%
2019/07/15	0	0.00	23	21.31	21.20	-23	2,933	-0.78%
2019/07/12	4	21.23	1	21.20	21.65	3	2,959	0.10%
2019/07/11	22	21.26	30	21.44	21.25	-8	2,936	-0.27%
2019/07/10	10	20.30	22	20.22	20.50	-12	2,775	-0.43%
2019/07/09	1	20.00	5	19.95	19.95	-4	2,748	-0.15%
2019/07/08	0	0.00	3	20.17	20.15	-3	2,747	-0.11%
2019/07/05	0	0.00	6	20.08	20.20	-6	2,741	-0.22%
2019/07/04	1	19.90	4	20.05	19.90	-3	2,739	-0.11%
2019/07/03	6	19.98	3	19.85	19.90	3	2,750	0.11%
2019/07/02	0	0.00	3	20.20	20.30	-3	2,741	-0.11%
2019/07/01	7	20.28	3	20.23	20.10	4	2,730	0.15%
2019/06/28	4	19.89	13	19.90	19.95	-9	2,714	-0.33%
2019/06/27	16	19.80	0	0.00	19.75	16	2,712	0.59%
2019/06/26	13	19.75	18	19.67	19.60	-5	2,681	-0.19%
2019/06/25	3	20.00	0	0.00	20.10	3	2,652	0.11%
2019/06/24	8	20.02	12	20.19	20.50	-4	2,582	-0.15%
2019/06/21	7	19.91	53	19.94	19.90	-46	2,483	-1.85%
2019/06/20	11	19.61	17	19.53	19.90	-6	2,370	-0.25%
2019/06/19	35	19.40	17	19.24	19.60	18	2,235	0.81%
2019/06/18	55	18.53	82	19.00	19.40	-27	1,976	-1.37%
2019/06/17	1	17.65	4	17.58	17.85	-3	1,536	-0.20%
2019/06/13	2	16.60	15	16.30	16.40	-13	1,535	-0.85%
2019/06/12	0	0.00	2	16.65	16.65	-2	1,563	-0.13%
2019/06/06	0	0.00	1	15.70	15.65	-1	1,599	-0.06%
2019/06/03	1	16.20	0	0.00	16.10	1	1,679	0.06%
2019/05/30	0	0.00	10	16.20	16.10	-10	1,721	-0.58%
2019/05/28	0	0.00	2	15.50	15.60	-2	1,772	-0.11%
2019/05/22	0	0.00	0.5	16.25	16.25	-0.5	1,926	-0.03%
2019/05/21	10	15.80	0	0.00	15.95	10	2,102	0.48%
2019/05/20	10	16.37	3	16.22	16.05	7	2,153	0.33%
2019/05/17	5	16.90	0	0.00	16.40	5	2,215	0.23%
2019/05/16	0	0.00	10	17.40	16.85	-10	2,258	-0.44%
2019/05/15	12	17.40	0	0.00	17.55	12	2,462	0.49%
2019/05/13	4	17.60	3	17.50	17.30	1	2,856	0.04%
2019/05/10	9	17.68	3	17.65	17.55	6	3,010	0.20%
2019/05/09	1	17.75	1	17.75	17.60	0	3,017	0.00%
2019/05/07	3	19.00	0	0.00	19.10	3	3,054	0.10%
2019/05/02	2	19.55	0	0.00	19.60	2	3,139	0.06%
2019/04/30	21	19.15	1	19.45	19.45	20	3,185	0.63%
2019/04/29	10	19.70	0	0.00	19.25	10	3,310	0.30%
2019/04/26	24	20.27	0	0.00	20.25	24	3,277	0.73%
2019/04/25	13	20.81	0	0.00	20.75	13	3,270	0.40%
2019/04/22	3	21.55	26	21.92	21.25	-23	3,282	-0.70%
2019/04/19	0	0.00	6	20.98	21.35	-6	3,256	-0.18%
2019/04/18	32	21.38	13	21.85	20.75	19	3,262	0.58%
2019/04/17	10	21.42	5	21.68	21.45	5	3,227	0.15%
2019/04/16	3	21.25	17	21.29	21.60	-14	3,211	-0.44%
2019/04/15	1	20.90	0	0.00	20.80	1	3,184	0.03%
2019/04/12	10	20.78	0	0.00	20.50	10	3,240	0.31%
2019/04/11	6	21.13	0	0.00	21.00	6	3,246	0.18%
2019/04/10	3	21.35	0	0.00	21.30	3	3,240	0.09%
2019/04/09	6	21.95	3	22.08	21.75	3	3,241	0.09%
2019/04/08	5	21.65	20	21.75	21.65	-15	3,257	-0.46%
2019/04/02	5	21.45	0	0.00	21.35	5	3,254	0.15%
2019/04/01	5	21.35	16	21.62	21.35	-11	3,261	-0.34%
2019/03/27	1	20.50	1	20.40	20.20	0	3,380	0.00%
2019/03/26	0	0.00	3	21.00	20.65	-3	3,402	-0.09%
2019/03/22	1	21.45	3	21.40	21.40	-2	3,485	-0.06%
2019/03/21	2	21.45	0	0.00	21.50	2	3,553	0.06%
2019/03/20	0	0.00	3	21.45	21.30	-3	3,649	-0.08%
2019/03/19	1	21.60	1	21.40	21.30	0	3,906	0.00%
2019/03/18	0	0.00	3	21.55	21.55	-3	3,966	-0.08%
2019/03/15	10	20.70	0	0.00	20.90	10	4,040	0.25%
2019/03/14	28	21.16	0	0.00	20.85	28	4,097	0.68%
2019/03/13	1	21.50	0	0.00	21.40	1	4,328	0.02%
2019/03/12	0	0.00	26	21.93	21.90	-26	4,769	-0.55%
2019/03/11	10	21.40	1	21.40	21.50	9	5,268	0.17%
2019/03/08	2	21.28	0	0.00	21.25	2	5,379	0.04%
2019/03/07	24	21.64	1	21.95	21.60	23	5,422	0.42%
2019/03/06	7	22.35	0	0.00	22.30	7	5,524	0.13%
2019/03/05	14	22.34	3	22.30	22.20	11	5,688	0.19%
2019/03/04	4	22.58	0	0.00	22.50	4	5,975	0.07%
2019/02/27	26	22.48	0	0.00	22.40	26	6,090	0.43%
2019/02/26	1	22.75	1	22.90	22.75	0	6,373	0.00%
2019/02/25	5	22.70	7	22.84	22.75	-2	6,677	-0.03%
2019/02/22	15	23.10	5	23.18	23.00	10	6,778	0.15%
2019/02/21	15	23.34	0	0.00	23.30	15	6,803	0.22%
2019/02/20	2	24.03	5	23.96	23.50	-3	6,788	-0.04%
2019/02/19	6	22.60	1	22.80	23.00	5	6,648	0.08%
2019/02/18	4	23.11	0	0.00	22.80	4	6,605	0.06%
2019/02/15	3	22.82	0	0.00	22.65	3	6,562	0.05%
2019/02/14	3	23.97	15	23.92	23.10	-12	6,546	-0.18%
2019/02/13	7	23.04	11	23.15	23.45	-4	6,366	-0.06%
2019/02/12	11	22.03	4	22.05	21.90	7	6,143	0.11%
2019/02/11	22	21.26	23	21.77	21.40	-1	6,069	-0.02%
2019/01/30	0	0.00	3	20.45	20.30	-3	6,027	-0.05%
2019/01/29	10	20.42	0	0.00	20.25	10	6,036	0.17%
2019/01/28	6	20.73	0	0.00	20.70	6	6,058	0.10%
2019/01/25	6	20.53	3	20.90	20.50	3	6,080	0.05%
2019/01/24	2	20.45	0	0.00	20.25	2	6,156	0.03%
2019/01/23	5	20.00	1	20.20	20.20	4	6,287	0.06%
2019/01/22	0	0.00	3	20.30	20.20	-3	6,300	-0.05%
2019/01/21	3	20.55	0	0.00	20.85	3	6,329	0.05%
2019/01/18	0	0.00	2	19.55	19.80	-2	6,246	-0.03%
2019/01/17	1	19.45	2	19.90	19.45	-1	6,309	-0.02%
2019/01/16	10	19.80	2	19.73	19.90	8	6,329	0.13%
2019/01/15	0	0.00	4	19.65	19.65	-4	6,317	-0.06%
2019/01/14	1	18.80	1	19.10	19.10	0	6,313	0.00%
2019/01/11	2	19.30	2	19.65	19.20	0	6,338	0.00%
2019/01/10	5	19.68	4	19.89	19.55	1	6,345	0.02%
2019/01/09	1	19.55	1	19.85	19.70	0	6,369	0.00%
2019/01/07	0	0.00	1	19.25	19.20	-1	6,480	-0.02%
2019/01/04	3	18.50	16	18.22	18.80	-13	6,548	-0.20%
2019/01/03	3	19.80	2	19.80	19.55	1	6,558	0.02%
2019/01/02	1	20.05	0	0.00	20.05	1	6,614	0.02%
2018/12/28	1	20.15	1	20.50	20.15	0	6,672	0.00%
2018/12/27	1	20.25	4	20.44	20.25	-3	6,771	-0.04%
2018/12/26	3	19.97	7	20.39	19.85	-4	6,784	-0.06%
2018/12/25	2	19.90	2	20.00	20.00	0	6,833	0.00%
2018/12/21	11	20.22	14	20.50	20.75	-3	6,891	-0.04%
2018/12/20	9	19.80	0	0.00	20.00	9	6,910	0.13%
2018/12/17	1	21.65	0	0.00	21.40	1	7,063	0.01%
2018/12/14	2	21.50	2	21.58	21.60	0	7,092	0.00%
2018/12/13	4	22.30	2	22.60	22.10	2	7,128	0.03%
2018/12/12	4	22.83	11	23.06	22.85	-7	7,105	-0.10%
2018/12/11	0	0.00	6	22.15	21.75	-6	7,057	-0.09%
2018/12/10	5	21.98	2	22.30	22.05	3	7,070	0.04%
2018/12/07	5	22.82	6	22.83	22.60	-1	7,085	-0.01%
2018/12/06	22	23.40	12	22.38	22.20	10	7,191	0.14%
2018/12/05	11	24.12	10	24.14	24.00	1	7,061	0.01%
2018/12/04	16	23.80	14	24.28	24.50	2	6,721	0.03%
2018/12/03	2	22.80	4	22.69	22.50	-2	6,286	-0.03%
2018/11/30	3	22.03	7	21.91	22.00	-4	6,189	-0.06%
2018/11/29	11	22.17	14	22.41	21.90	-3	6,162	-0.05%
2018/11/28	6	22.35	3	22.67	22.25	3	6,052	0.05%
2018/11/27	17	22.42	7	22.45	22.25	10	5,919	0.17%
2018/11/26	85	22.29	94	21.63	21.60	-9	5,645	-0.16%
2018/11/23	112	21.69	100	21.57	21.70	12	5,570	0.22%	大買/
2018/11/22	122	21.09	122	20.72	21.15	0	5,292	0.00%	大買/大賣/
2018/11/21	4	20.06	9	20.14	20.55	-5	4,970	-0.10%
2018/11/20	2	18.85	0	0.00	18.70	2	4,900	0.04%
2018/11/19	0	0.00	3	18.85	18.85	-3	4,902	-0.06%
2018/11/15	2	18.30	3	18.30	18.40	-1	4,978	-0.02%
2018/11/14	1	18.70	0	0.00	18.25	1	5,017	0.02%
2018/11/09	2	18.00	0	0.00	18.25	2	5,191	0.04%
2018/11/08	2	18.30	5	19.09	18.00	-3	5,248	-0.06%
2018/11/07	9	18.55	6	18.78	18.60	3	5,226	0.06%
2018/11/06	2	18.10	1	18.20	17.40	1	5,254	0.02%
2018/11/05	1	18.25	0	0.00	18.20	1	5,307	0.02%
2018/11/02	8	17.95	21	18.10	18.35	-13	5,323	-0.24%
2018/11/01	50	18.10	46	18.24	17.70	4	5,296	0.08%
2018/10/31	9	16.99	19	17.35	17.50	-10	5,205	-0.19%
2018/10/30	1	16.15	1	15.95	15.95	0	5,117	0.00%
2018/10/29	0	0.00	1	16.60	16.10	-1	5,175	-0.02%
2018/10/26	5	16.31	5	15.94	15.65	0	5,221	0.00%
2018/10/25	6	16.53	8	16.47	16.15	-2	5,225	-0.04%
2018/10/24	1.1	18.23	0	0.00	17.90	1.1	5,183	0.02%
2018/10/22	13	19.19	0	0.00	19.10	13	5,280	0.25%
2018/10/19	5	18.70	6	18.27	18.60	-1	5,440	-0.02%
2018/10/18	2	19.65	5	19.45	19.45	-3	5,478	-0.05%
2018/10/17	15	19.98	3	19.65	19.45	12	5,542	0.22%
2018/10/16	1	19.60	1	20.45	19.50	0	5,573	0.00%
2018/10/12	2	18.55	2	18.90	19.30	0	5,774	0.00%
2018/10/11	5	18.10	12	18.02	18.00	-7	5,828	-0.12%
2018/10/09	2	20.40	1	20.05	20.00	1	5,909	0.02%
2018/10/08	103	20.48	99	20.17	20.70	4	6,010	0.07%	大買/
2018/10/05	13	20.70	6	20.14	20.30	7	6,078	0.12%
2018/10/04	1	22.20	0	0.00	21.95	1	6,039	0.02%
2018/10/03	6	22.50	1	23.05	22.30	5	6,180	0.08%
2018/10/02	1	23.85	1	24.05	23.40	0	6,413	0.00%
2018/09/28	3	23.80	2	23.70	23.70	1	6,784	0.01%
2018/09/27	5	23.50	1	24.35	23.30	4	6,877	0.06%
2018/09/26	7	23.57	8	23.56	24.00	-1	7,020	-0.01%
2018/09/25	8	24.48	3	24.32	23.65	5	7,080	0.07%
2018/09/21	21	23.97	22	24.00	23.95	-1	7,036	-0.01%
2018/09/20	11	23.33	10	22.93	23.15	1	6,984	0.01%
2018/09/19	2	23.63	5	23.27	23.10	-3	7,126	-0.04%
2018/09/18	6	23.46	4	23.31	23.00	2	7,137	0.03%
2018/09/17	8	23.83	1	24.35	24.20	7	7,271	0.10%
2018/09/14	1	21.60	21	23.22	23.25	-20	7,240	-0.28%
2018/09/13	20	21.20	2	21.10	21.15	18	7,349	0.24%
2018/09/12	3	20.87	7	21.77	20.10	-4	7,544	-0.05%
2018/09/11	13	22.62	5	22.10	22.10	8	7,600	0.11%
2018/09/10	20	24.30	25	24.48	22.45	-5	7,871	-0.06%
2018/09/07	13	25.44	10	25.90	24.90	3	7,830	0.04%
2018/09/05	2	27.10	0	0.00	26.80	2	8,060	0.02%
2018/09/04	3	27.50	5	27.37	27.50	-2	8,353	-0.02%
2018/09/03	7	27.21	0	0.00	26.85	7	8,584	0.08%
2018/08/31	1	27.70	1	28.40	28.40	0	8,642	0.00%
2018/08/30	9	28.95	5	28.15	28.10	4	8,737	0.05%
2018/08/29	0	0.00	1	28.50	28.45	-1	8,808	-0.01%
2018/08/28	2	28.43	90	28.05	28.05	-88	8,965	-0.98%
2018/08/27	12	28.23	8	28.31	28.55	4	9,101	0.04%
2018/08/24	5	27.04	14	27.27	27.25	-9	9,575	-0.09%
2018/08/23	0	0.00	5	27.60	28.00	-5	10,673	-0.05%
2018/08/21	8	27.58	14	27.49	27.25	-6	13,147	-0.05%
2018/08/20	4	27.39	2	28.50	27.40	2	13,469	0.01%
2018/08/17	2	28.45	0	0.00	28.90	2	14,306	0.01%
2018/08/16	0	0.00	6	28.93	29.25	-6	14,575	-0.04%
2018/08/15	6	29.32	5	29.68	28.95	1	14,843	0.01%
2018/08/14	10	30.67	2	30.30	30.75	8	14,865	0.05%
2018/08/13	7	29.71	16	29.40	29.90	-9	14,941	-0.06%
2018/08/10	6	31.11	9	31.33	31.00	-3	14,913	-0.02%
2018/08/09	6	30.69	10	30.48	30.60	-4	14,955	-0.03%
2018/08/08	5	31.31	4	31.18	31.00	1	15,330	0.01%
2018/08/07	1	32.10	3	31.98	31.45	-2	15,401	-0.01%
2018/08/06	7	31.74	5	31.81	31.45	2	15,710	0.01%
2018/08/03	4	32.21	10	31.97	32.35	-6	15,863	-0.04%
2018/08/02	14	31.74	10	31.88	31.35	4	15,852	0.03%
2018/08/01	3	33.53	0	0.00	33.20	3	15,913	0.02%
2018/07/31	0	0.00	12	34.01	33.65	-12	16,055	-0.07%
2018/07/30	2	35.00	4	33.70	33.65	-2	16,049	-0.01%
2018/07/27	15	34.80	8	34.95	35.00	7	16,001	0.04%
2018/07/26	15	35.07	14	34.83	35.40	1	15,934	0.01%
2018/07/25	4	34.40	2	34.25	33.90	2	15,759	0.01%
2018/07/24	16	34.44	2	34.45	34.10	14	15,688	0.09%
2018/07/23	1	32.50	0	0.00	33.80	1	15,617	0.01%
2018/07/20	6	34.21	4	34.23	33.55	2	15,562	0.01%
2018/07/19	0	0.00	3	33.55	34.15	-3	15,410	-0.02%
2018/07/18	1	32.45	3	34.20	32.50	-2	15,296	-0.01%
2018/07/17	10	34.50	0	0.00	34.05	10	15,193	0.07%
2018/07/16	5	36.20	33	35.69	35.70	-28	15,078	-0.19%
2018/07/13	20	35.45	10	34.56	34.55	10	15,044	0.07%
2018/07/12	8	34.53	3	34.67	34.45	5	14,942	0.03%
2018/07/11	4	34.78	11	34.29	34.55	-7	14,897	-0.05%
2018/07/10	21	33.73	47	33.81	34.30	-26	14,731	-0.18%
2018/07/09	29	32.92	1	32.85	32.55	28	14,561	0.19%
2018/07/06	20	32.89	14	32.81	33.80	6	14,382	0.04%
2018/07/05	18	31.74	19	31.22	30.75	-1	14,183	-0.01%
2018/07/04	9	31.16	11	31.98	30.70	-2	14,034	-0.01%
2018/07/03	5	33.80	113	34.16	33.20	-108	13,822	-0.78%	大賣/鉅額交易
2018/07/02	23	34.33	22	34.66	34.20	1	13,741	0.01%
2018/06/29	8	34.58	15	34.29	35.20	-7	13,686	-0.05%
2018/06/28	25	35.28	3	35.93	34.50	22	13,546	0.16%
2018/06/27	10	37.30	1	37.20	36.50	9	13,363	0.07%
2018/06/26	19	37.25	52	37.03	36.90	-33	13,272	-0.25%
2018/06/25	16	37.55	10	37.71	36.80	6	13,101	0.05%
2018/06/22	24	38.63	40	40.51	38.65	-16	12,955	-0.12%
2018/06/21	14	39.41	36	39.85	41.00	-22	12,800	-0.17%
2018/06/20	19	38.45	19	38.27	37.75	0	12,560	0.00%
2018/06/19	21	40.71	43	41.80	39.80	-22	12,439	-0.18%
2018/06/15	2	40.10	5	40.06	39.90	-3	12,155	-0.02%
2018/06/14	5	38.65	3	39.22	39.60	2	12,239	0.02%
2018/06/13	15	40.20	14	40.41	39.00	1	12,350	0.01%
2018/06/12	51	42.79	9	42.37	42.45	42	12,426	0.34%
2018/06/11	10	39.24	20	40.35	41.00	-10	12,131	-0.08%
2018/06/08	0	0.00	139	37.13	37.30	-139	11,994	-1.16%	大賣/鉅額交易
2018/06/07	9	36.03	32	35.96	37.00	-23	11,951	-0.19%
2018/06/06	6	35.80	27	35.63	35.90	-21	11,989	-0.18%
2018/06/05	31	35.06	21	36.21	34.60	10	12,093	0.08%
2018/06/04	45	36.84	14	37.15	37.20	31	12,044	0.26%
2018/06/01	43	37.75	74	37.76	37.00	-31	11,883	-0.26%
2018/05/31	306	39.73	58	39.38	38.20	248	11,358	2.18%	大買/鉅額交易
2018/05/30	335	36.63	314	37.09	37.60	21	10,218	0.21%	大買/大賣/
2018/05/29	66	34.16	31	33.84	34.20	35	9,074	0.39%
2018/05/28	25	31.11	13	31.67	32.05	12	7,610	0.16%
2018/05/25	19	28.62	23	28.93	29.15	-4	7,234	-0.06%
2018/05/24	19	26.47	45	26.58	26.50	-26	6,262	-0.42%
2018/05/23	11	26.14	11	26.34	25.90	0	5,976	0.00%
2018/05/22	2	25.80	0	0.00	25.10	2	5,631	0.04%
2018/05/21	22	25.76	12	25.44	26.05	10	5,538	0.18%
2018/05/18	6	25.13	4	24.75	25.05	2	5,420	0.04%
2018/05/17	8	24.47	8	24.90	24.40	0	5,346	0.00%
2018/05/16	37	26.22	22	25.68	25.20	15	5,258	0.29%
2018/05/15	21	25.05	3	24.95	24.90	18	4,897	0.37%
2018/05/14	32	25.73	52	25.76	25.80	-20	4,846	-0.41%
2018/05/10	0	0.00	7	24.22	24.75	-7	4,342	-0.16%
2018/05/09	25	24.47	5	24.61	24.15	20	4,292	0.47%
2018/05/08	17	23.73	21	23.90	24.05	-4	4,146	-0.10%
2018/05/07	1	22.70	0	0.00	22.75	1	3,983	0.03%
2018/05/03	0	0.00	2	22.55	22.40	-2	4,024	-0.05%
2018/04/30	3	21.90	0	0.00	21.90	3	4,353	0.07%
2018/04/25	3	21.90	0	0.00	22.25	3	5,087	0.06%
2018/04/24	3	22.30	14	23.10	22.80	-11	5,170	-0.21%
2018/04/20	2	24.00	2	24.10	23.80	0	5,127	0.00%
2018/04/19	3	24.18	5	24.28	24.40	-2	5,110	-0.04%
2018/04/18	2	23.45	0	0.00	23.40	2	4,982	0.04%
2018/04/17	1	23.80	0	0.00	23.50	1	4,975	0.02%
2018/04/16	2.5	24.69	4	24.88	24.60	-1.5	4,971	-0.03%
2018/04/13	6	24.92	0	0.00	24.95	6	4,975	0.12%
2018/04/12	0	0.00	1	24.10	23.80	-1	4,955	-0.02%
2018/04/11	3	23.95	3	24.05	24.00	0	5,092	0.00%
2018/04/09	3	22.85	0	0.00	22.90	3	5,194	0.06%
2018/04/03	2	23.45	0	0.00	23.35	2	5,218	0.04%
2018/03/30	0	0.00	5	24.40	24.05	-5	5,259	-0.10%
2018/03/26	2	24.30	2	24.10	24.10	0	5,307	0.00%
2018/03/23	3	23.00	3	23.70	23.95	0	5,309	0.00%
2018/03/22	1	25.85	2	25.25	24.85	-1	5,264	-0.02%
2018/03/21	11	26.14	1	26.20	25.85	10	5,189	0.19%
2018/03/20	0	0.00	7	26.26	26.35	-7	5,112	-0.14%
2018/03/19	7	26.44	5	26.35	26.50	2	4,988	0.04%
2018/03/16	2	26.03	5	25.79	25.55	-3	4,795	-0.06%
2018/03/14	2	25.08	0	0.00	24.80	2	4,605	0.04%
2018/03/13	1	25.15	0	0.00	25.10	1	4,568	0.02%
2018/03/12	0	0.00	2	25.05	24.70	-2	4,578	-0.04%
2018/03/09	13	24.35	12	24.38	24.40	1	4,563	0.02%
2018/03/08	2	21.80	14	22.37	23.35	-12	4,559	-0.26%
2018/03/07	1	21.15	1	21.65	21.25	0	4,549	0.00%
2018/03/06	8	21.14	0	0.00	21.10	8	4,677	0.17%
2018/03/05	120	21.33	0	0.00	20.85	120	4,903	2.45%	大買/鉅額交易
2018/03/02	0	0.00	1	21.20	21.20	-1	5,315	-0.02%
2018/02/27	1	21.35	0	0.00	21.25	1	5,528	0.02%
2018/02/26	0	0.00	5	21.63	21.85	-5	5,586	-0.09%
2018/02/22	0	0.00	5	21.10	21.05	-5	5,991	-0.08%
2018/02/21	1	21.00	0	0.00	21.15	1	6,514	0.02%
2018/02/12	5	20.90	8	20.44	20.10	-3	6,991	-0.04%
2018/02/09	3	19.87	0	0.00	20.50	3	7,411	0.04%
2018/02/07	30	21.03	25	21.22	20.70	5	7,549	0.07%
2018/02/06	0	0.00	3	20.48	20.45	-3	7,600	-0.04%
2018/02/05	7	22.58	0	0.00	22.70	7	7,704	0.09%
2018/02/01	10	24.55	5	24.67	24.00	5	7,942	0.06%
2018/01/31	3	24.15	10	24.05	24.30	-7	8,037	-0.09%
2018/01/30	0	0.00	5	24.70	24.50	-5	8,190	-0.06%
2018/01/29	1	24.95	0	0.00	24.85	1	8,303	0.01%
2018/01/26	10	25.55	10	25.60	25.40	0	8,546	0.00%
2018/01/25	20	25.69	10	25.65	25.20	10	8,703	0.11%
2018/01/24	9	26.83	14	27.18	26.40	-5	8,804	-0.06%
2018/01/23	24	26.55	181	26.55	26.45	-157	8,872	-1.77%	大賣/鉅額交易
2018/01/22	61	26.33	79	26.90	27.15	-18	8,922	-0.20%
2018/01/19	15	25.25	21	25.26	25.40	-6	9,219	-0.07%
2018/01/18	8	24.64	40	24.46	24.85	-32	9,485	-0.34%
2018/01/17	2	23.98	5	24.05	23.90	-3	9,672	-0.03%
2018/01/16	8	24.36	5	24.35	24.20	3	10,268	0.03%
2018/01/15	1	24.20	0	0.00	24.00	1	10,700	0.01%
2018/01/12	30	23.92	0	0.00	24.05	30	10,878	0.28%
2018/01/11	30	23.80	0	0.00	23.60	30	10,961	0.27%
2018/01/10	5	24.50	0	0.00	23.70	5	11,155	0.04%
2018/01/09	10	24.98	10	24.40	24.35	0	11,346	0.00%
2018/01/08	48	25.26	14	25.08	24.65	34	11,708	0.29%
2018/01/05	106	25.46	8	25.32	25.50	98	11,693	0.84%	大買/
2018/01/04	5	24.30	0	0.00	24.30	5	11,734	0.04%
2018/01/03	35	24.29	36	24.25	24.05	-1	11,867	-0.01%
2018/01/02	0	0.00	7	23.15	23.40	-7	11,971	-0.06%