漢磊 (3707)-元大-蘆洲券商分點個股進出

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
50.00
漲跌
▲0.50
漲幅
+1.01%
成交量
1,180張
產業
上櫃半導體類股
1275人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢磊 (3707)籌碼相關－元大-蘆洲券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	51.40	0	0.00	50.00	1	2,023	0.05%
2024/12/02	2	49.63	0	0.00	49.50	2	2,030	0.10%
2024/11/28	1	50.20	1	50.60	50.30	0	2,062	0.00%
2024/11/27	2	52.00	0	0.00	51.30	2	2,092	0.10%
2024/11/25	4	50.75	2	51.35	50.60	2	2,267	0.09%
2024/11/22	3	50.87	3	51.03	50.60	0	2,319	0.00%
2024/11/21	6	50.10	0	0.00	50.50	6	2,421	0.25%
2024/11/20	1	50.20	0	0.00	50.20	1	2,506	0.04%
2024/11/18	7	50.89	0	0.00	50.70	7	2,817	0.25%
2024/11/15	2	52.85	0	0.00	53.10	2	2,888	0.07%
2024/11/14	0	0.00	2	52.70	52.50	-2	2,885	-0.07%
2024/11/12	0	0.00	0.3	54.86	54.80	-0.3	2,882	-0.01%
2024/11/11	0	0.00	0.3	55.46	55.80	-0.3	2,880	-0.01%
2024/11/08	1	55.60	0.2	56.60	55.50	0.9	2,887	0.03%
2024/11/07	0	0.00	0.3	55.05	55.90	-0.3	2,891	-0.01%
2024/11/05	2.4	54.27	1	54.30	54.20	1.4	2,904	0.05%
2024/11/04	0.2	54.24	1	54.10	54.10	-0.8	2,953	-0.03%
2024/11/01	0.1	54.95	0	0.00	55.10	0.1	3,001	0.00%
2024/10/29	1.1	56.92	0	0.00	56.80	1.1	3,032	0.04%
2024/10/28	2	57.20	2	56.55	57.40	0	3,059	0.00%
2024/10/25	4.2	57.67	6	57.82	57.50	-1.9	3,053	-0.06%
2024/10/24	9.2	57.66	7.2	56.30	57.30	2	3,004	0.07%
2024/10/21	6	53.62	2	53.75	53.90	4	2,955	0.14%
2024/10/18	1.4	52.29	1	52.20	52.10	0.4	2,967	0.01%
2024/10/16	1	52.60	0	0.00	52.60	1	3,016	0.03%
2024/10/15	0	54.00	0	0.00	53.70	0	3,065	0.00%
2024/10/14	3	53.80	0	0.00	53.70	3	3,125	0.10%
2024/10/08	0	54.50	0	0.00	54.90	0	3,498	0.00%
2024/10/07	0.1	55.70	2	55.85	55.80	-1.9	3,504	-0.05%
2024/10/04	20	55.90	1	56.50	55.80	19	3,547	0.54%
2024/10/01	0	0.00	2	57.05	57.10	-2	3,656	-0.05%
2024/09/30	3.1	56.50	0	0.00	56.10	3.1	3,677	0.08%
2024/09/27	0	0.00	4	56.85	56.80	-4	3,762	-0.11%
2024/09/26	5	56.36	3	56.13	55.70	2	3,756	0.05%
2024/09/25	0	0.00	1	56.90	56.80	-1	3,738	-0.03%
2024/09/24	0.1	56.60	45	56.00	55.90	-44.9	3,736	-1.20%
2024/09/23	0	0.00	1	57.10	56.80	-1	3,720	-0.03%
2024/09/20	11	57.01	3	56.63	56.60	8	3,724	0.22%
2024/09/19	3	56.83	3	57.00	57.10	0	3,719	0.00%
2024/09/18	8	57.17	4.1	58.46	56.90	3.9	3,709	0.11%
2024/09/16	4	56.90	1	56.70	56.70	3	3,686	0.08%
2024/09/13	1.1	55.90	3	56.03	56.50	-1.9	3,695	-0.05%
2024/09/12	9.8	55.78	5	56.80	55.60	4.8	3,682	0.13%
2024/09/11	29.1	58.82	11	58.96	56.30	18.1	3,609	0.50%
2024/09/10	16	64.03	11	62.00	61.90	5	3,385	0.15%
2024/09/09	19	65.26	14	65.16	65.40	5	3,355	0.15%
2024/09/06	1	62.50	13	62.35	64.20	-12	3,228	-0.37%
2024/09/04	16	57.94	221	57.04	59.30	-205	3,150	-6.51%	大賣/鉅額交易
2024/09/03	0	60.90	0	0.00	61.30	0	3,156	0.00%
2024/09/02	0	62.50	1	62.50	62.20	-1	3,158	-0.03%
2024/08/30	21	62.27	2	63.00	62.20	19	3,189	0.60%
2024/08/29	0	0.00	2.2	63.24	63.50	-2.2	3,180	-0.07%
2024/08/28	1	64.40	18.1	64.68	64.00	-17.1	3,151	-0.54%
2024/08/27	138.1	66.51	39	65.60	64.90	99.1	3,129	3.16%	大買/
2024/08/26	19	66.07	31	65.48	64.90	-12	2,980	-0.40%
2024/08/23	11.1	65.40	95	65.09	66.30	-84	2,934	-2.86%
2024/08/22	4.2	64.96	6	65.30	64.50	-1.8	2,865	-0.06%
2024/08/21	13.1	64.12	33.5	65.02	65.50	-20.4	2,799	-0.73%
2024/08/20	130.1	61.61	14	61.89	62.10	116.1	2,657	4.37%	大買/鉅額交易
2024/08/19	62	57.80	21.5	58.35	59.20	40.6	2,539	1.60%
2024/08/16	6	54.12	1	53.90	53.90	5	2,465	0.20%
2024/08/15	0	0.00	1	53.90	53.50	-1	2,477	-0.04%
2024/08/14	0	0.00	0.1	53.50	54.00	-0.1	2,487	0.00%
2024/08/12	0	0.00	0.1	53.10	53.50	-0.1	2,523	0.00%
2024/08/08	0.3	52.00	0	0.00	52.00	0.3	2,524	0.01%
2024/08/07	1	51.80	7	53.26	52.70	-6	2,530	-0.24%
2024/08/06	2.4	51.09	0	0.00	51.50	2.4	2,533	0.09%
2024/08/05	13	52.91	0	0.00	52.90	13	2,501	0.52%
2024/08/02	13.2	59.39	3	60.30	58.70	10.2	2,457	0.41%
2024/08/01	6.1	61.83	17	61.60	61.60	-10.9	2,460	-0.44%
2024/07/31	1	61.90	4	61.94	61.70	-3	2,456	-0.12%
2024/07/29	0.2	58.06	1	58.80	57.00	-0.8	2,470	-0.03%
2024/07/26	5.2	58.53	1	58.80	58.20	4.2	2,503	0.17%
2024/07/23	1.2	60.73	1	59.90	59.90	0.2	2,531	0.01%
2024/07/22	3.4	59.58	32	59.80	59.80	-28.6	2,579	-1.11%
2024/07/19	3.1	62.04	1	63.30	61.50	2.1	2,675	0.08%
2024/07/17	2.1	65.77	0	0.00	65.20	2.1	2,704	0.08%
2024/07/16	0.1	66.60	2	66.05	66.20	-1.9	2,760	-0.07%
2024/07/15	1	66.40	3	65.53	65.70	-2	2,860	-0.07%
2024/07/12	26.1	65.76	7	66.46	65.90	19.1	3,309	0.58%
2024/07/11	16.1	66.68	37	67.22	67.20	-20.9	3,290	-0.64%
2024/07/09	14	62.04	1	61.81	62.50	13	3,197	0.41%
2024/07/08	0.2	63.60	15.1	63.43	63.50	-14.9	3,275	-0.45%
2024/07/05	13.1	64.25	26.5	64.00	64.10	-13.4	3,363	-0.40%
2024/07/04	0	0.00	10	62.05	61.50	-10	3,436	-0.29%
2024/07/03	14.1	61.93	6	62.30	61.30	8.1	3,448	0.23%
2024/07/02	5	59.40	1	59.40	59.30	4	3,419	0.12%
2024/07/01	0	60.10	2	60.10	59.80	-2	3,501	-0.06%
2024/06/26	1	61.00	10	61.42	60.30	-9	4,035	-0.22%
2024/06/25	15.2	60.38	2	60.60	60.80	13.2	4,161	0.32%
2024/06/24	1	61.60	0	0.00	61.10	1	4,150	0.02%
2024/06/21	1.1	63.09	0	0.00	62.10	1.1	4,155	0.03%
2024/06/20	6	62.70	1	63.00	62.80	5	4,148	0.12%
2024/06/19	1	61.70	0	0.00	61.10	1	4,173	0.02%
2024/06/18	1	61.60	4	62.43	62.10	-3	4,168	-0.07%
2024/06/17	9	60.92	0	0.00	61.10	9	4,162	0.22%
2024/06/14	2	63.40	3.2	63.89	62.80	-1.2	4,134	-0.03%
2024/06/13	1	60.60	0.3	60.50	60.70	0.8	4,083	0.02%
2024/06/12	1.1	61.25	32	60.95	60.00	-30.9	4,101	-0.75%
2024/06/11	0	0.00	6	61.95	60.50	-6	4,128	-0.15%
2024/06/07	8.5	60.77	5.5	62.08	62.90	3	4,200	0.07%
2024/06/06	0.1	59.60	0	59.40	59.20	0	4,277	0.00%
2024/06/05	29.1	60.09	3	59.93	59.80	26.1	4,902	0.53%
2024/06/04	2.1	61.44	0	0.00	60.80	2.1	5,008	0.04%
2024/06/03	0	61.90	0	0.00	61.80	0	5,029	0.00%
2024/05/31	0.1	62.27	0	0.00	62.10	0.1	5,096	0.00%
2024/05/30	0	0.00	1.2	63.20	62.60	-1.2	5,131	-0.02%
2024/05/29	1.1	64.11	0	0.00	64.00	1.1	5,143	0.02%
2024/05/27	2	61.80	0	0.00	62.00	2	5,133	0.04%
2024/05/24	4.1	61.62	3	61.33	61.30	1.1	5,152	0.02%
2024/05/23	1.4	62.59	0	0.00	62.50	1.4	5,188	0.03%
2024/05/22	2	64.00	17	63.90	63.90	-15	5,172	-0.29%
2024/05/21	8	63.88	3	63.80	63.80	5	5,178	0.10%
2024/05/20	0	0.00	1	63.80	65.10	-1	5,167	-0.02%
2024/05/17	1	65.10	10	64.30	64.50	-9	5,160	-0.17%
2024/05/16	7.1	63.93	9	63.69	63.50	-1.9	5,151	-0.04%
2024/05/15	3.1	64.99	0	0.00	64.30	3.1	5,135	0.06%
2024/05/14	3	64.80	4.1	64.58	64.90	-1.1	5,139	-0.02%
2024/05/13	10	64.51	2	64.50	64.30	8	5,150	0.16%
2024/05/10	6	65.67	2	65.05	65.90	4	5,146	0.08%
2024/05/09	14.1	64.43	2	64.85	64.00	12.1	5,140	0.24%
2024/05/08	0	0.00	3.9	65.71	65.50	-3.9	5,128	-0.08%
2024/05/07	1	65.20	2	65.40	65.50	-1	5,128	-0.02%
2024/05/06	2.1	66.59	5	66.48	66.10	-2.9	5,109	-0.06%
2024/05/03	7.2	69.65	9.2	69.08	67.10	-2.1	5,076	-0.04%
2024/05/02	3	69.87	24.2	69.92	70.50	-21.1	5,029	-0.42%
2024/04/30	6	70.67	6	70.60	70.10	0	5,010	0.00%
2024/04/29	6	69.52	3	69.23	70.10	3	4,960	0.06%
2024/04/26	23	70.08	9	69.26	69.10	14	4,925	0.28%
2024/04/25	29	68.84	20.3	70.27	70.60	8.7	4,867	0.18%
2024/04/24	6.1	68.85	9.2	68.18	67.80	-3.1	4,766	-0.06%
2024/04/23	4.1	68.00	4	68.43	68.50	0.1	4,740	0.00%
2024/04/22	24	68.46	38	68.14	67.00	-14	4,706	-0.30%
2024/04/19	44.2	67.96	3	67.87	67.10	41.2	4,625	0.89%
2024/04/18	85	76.63	53	75.08	72.00	32	4,470	0.72%
2024/04/17	0	0.00	9.2	73.58	73.80	-9.2	3,962	-0.23%
2024/04/16	22	67.20	0	0.00	67.10	22	3,925	0.56%
2024/04/15	2	69.75	3.3	71.86	70.50	-1.3	3,825	-0.03%
2024/04/12	5	71.82	39.3	72.66	71.60	-34.3	3,741	-0.92%
2024/04/11	23	71.82	18.1	71.82	70.50	4.9	3,656	0.14%
2024/04/10	20	71.34	172.8	69.73	71.50	-152.8	3,535	-4.32%	大賣/鉅額交易
2024/04/09	10.3	66.69	48	65.98	65.70	-37.7	3,357	-1.12%
2024/04/08	9.1	67.09	7.8	66.81	67.20	1.3	3,322	0.04%
2024/04/03	5	67.54	16.2	68.36	68.60	-11.2	3,261	-0.34%
2024/04/02	11.3	66.63	51.2	66.25	68.20	-39.9	3,173	-1.26%
2024/04/01	122	65.80	17.1	66.95	67.70	104.9	2,978	3.52%	大買/鉅額交易
2024/03/29	10	60.55	5	61.84	61.90	5	2,693	0.19%
2024/03/28	149	60.92	12	61.09	60.70	137	2,625	5.22%	大買/鉅額交易
2024/03/27	0	0.00	2	57.40	57.40	-2	2,487	-0.08%
2024/03/26	0	0.00	16	57.69	57.30	-16	2,487	-0.64%
2024/03/25	1	60.00	0	0.00	59.00	1	2,485	0.04%
2024/03/22	12	58.23	20	59.55	59.30	-8	2,479	-0.32%
2024/03/20	1	57.00	2	57.60	57.00	-1	2,517	-0.04%
2024/03/19	3	59.20	0	0.00	58.60	3	2,508	0.12%
2024/03/18	2	58.95	0	0.00	58.10	2	2,491	0.08%
2024/03/14	0	0.00	1	60.80	61.20	-1	2,445	-0.04%
2024/03/13	14	63.29	14	62.21	61.70	0	2,402	0.00%
2024/03/12	26	62.17	11.1	62.15	61.80	15	2,320	0.64%
2024/03/11	44.1	64.82	37	65.28	64.20	7.1	2,207	0.32%
2024/03/08	8	59.61	26	59.71	61.00	-18	1,567	-1.15%
2024/03/07	13	55.76	9	55.70	55.50	4	1,432	0.28%
2024/03/06	6	56.77	3	56.17	56.10	3	1,416	0.21%
2024/03/05	5	59.20	6	58.90	58.00	-1	1,411	-0.07%
2024/03/01	2	59.80	1	59.90	59.50	1	1,371	0.07%
2024/02/29	2	60.05	2	60.15	60.30	0	1,363	0.00%
2024/02/27	22.2	61.63	2	63.00	61.50	20.2	1,350	1.50%
2024/02/26	12	61.62	4	60.65	62.60	8	1,326	0.60%
2024/02/23	1	60.80	0	0.00	60.70	1	1,268	0.08%
2024/02/22	1	61.10	0	0.00	61.10	1	1,299	0.08%
2024/02/20	0	0.00	1	62.50	62.00	-1	1,316	-0.08%
2024/02/19	0	0.00	3	63.13	63.30	-3	1,316	-0.23%
2024/02/16	0	0.00	1	61.70	62.80	-1	1,319	-0.08%
2024/02/05	2	60.85	0	0.00	60.90	2	1,300	0.15%
2024/02/01	3	62.43	3	62.70	62.20	0	1,278	0.00%
2024/01/31	0	63.50	0	0.00	63.00	0	1,270	0.00%
2024/01/30	0	0.00	1	65.00	63.50	-1	1,263	-0.08%
2024/01/25	1	64.70	3	64.50	64.30	-2	1,283	-0.16%
2024/01/24	5	65.60	1	65.70	65.80	4	1,301	0.31%
2024/01/22	1.1	65.33	2	65.40	65.50	-0.9	1,324	-0.07%
2024/01/19	2	63.60	1	63.40	63.80	1	1,314	0.08%
2024/01/18	2	63.05	1	63.00	62.90	1	1,311	0.08%
2024/01/17	1.5	64.33	2	66.20	64.10	-0.5	1,304	-0.04%
2024/01/16	2.7	65.10	2	65.05	65.40	0.7	1,291	0.05%
2024/01/15	1	65.60	0	0.00	65.90	1	1,287	0.08%
2024/01/12	2.2	66.09	0	0.00	65.80	2.2	1,298	0.17%
2024/01/10	3	66.47	1	65.80	65.50	2	1,314	0.15%
2024/01/09	3.4	67.99	2	67.60	67.80	1.4	1,287	0.11%
2024/01/08	1.1	68.82	0	0.00	68.50	1.1	1,277	0.09%
2024/01/05	3	68.98	0	0.00	69.10	3	1,275	0.24%
2024/01/04	15.2	69.69	6	69.40	69.40	9.2	1,263	0.73%
2024/01/03	6.1	70.27	0	0.00	70.40	6.1	1,259	0.48%
2024/01/02	2	71.31	0	0.00	71.40	2	1,245	0.16%
2023/12/29	1.1	72.11	2	72.10	72.10	-1	1,240	-0.08%
2023/12/28	0	0.00	1	73.40	72.70	-1	1,242	-0.08%
2023/12/27	2	73.10	22.3	72.79	73.00	-20.3	1,240	-1.64%
2023/12/26	2	72.40	20	72.35	72.40	-18	1,246	-1.44%
2023/12/25	1	71.50	0	0.00	71.40	1	1,247	0.08%
2023/12/21	2	72.00	2	71.80	71.80	0	1,315	0.00%
2023/12/19	29	72.61	8	73.18	72.90	21	1,374	1.53%
2023/12/18	3	72.27	0	0.00	72.30	3	1,446	0.21%
2023/12/15	1	74.50	5	74.18	73.60	-4	1,504	-0.27%
2023/12/14	1.1	71.05	1	71.60	71.50	0.1	1,432	0.00%
2023/12/12	2	71.50	0	0.00	71.20	2	1,436	0.14%
2023/12/11	0	0.00	0.1	72.40	71.20	-0.1	1,445	-0.01%
2023/12/07	1.1	71.32	0	0.00	71.10	1.1	1,448	0.08%
2023/12/06	1	72.50	0	0.00	72.40	1	1,441	0.07%
2023/12/04	33	74.34	0	0.00	73.80	33	1,454	2.27%
2023/12/01	6	75.17	0	0.00	75.10	6	1,451	0.41%
2023/11/30	11	76.11	7.1	75.99	76.40	3.9	1,432	0.27%
2023/11/29	0	0.00	2	74.10	73.50	-2	1,376	-0.15%
2023/11/28	0	0.00	1	72.80	72.50	-1	1,368	-0.07%
2023/11/27	20	72.80	5	73.20	72.00	15	1,368	1.10%
2023/11/24	6	74.30	2	73.90	73.60	4	1,379	0.29%
2023/11/22	0	0.00	2	73.20	73.20	-2	1,364	-0.15%
2023/11/21	6	73.43	3	74.07	73.00	3	1,370	0.22%
2023/11/20	0	73.30	1	72.20	73.50	-1	1,372	-0.07%
2023/11/17	3	71.10	4	71.50	71.80	-1	1,356	-0.07%
2023/11/16	3.4	70.94	4	71.15	71.00	-0.6	1,357	-0.04%
2023/11/15	0	0.00	1.2	70.48	70.90	-1.2	1,353	-0.09%
2023/11/14	0.1	69.00	2	69.35	69.70	-1.9	1,355	-0.14%
2023/11/13	0.1	69.05	0	0.00	69.00	0.1	1,364	0.00%
2023/11/09	0.1	69.50	0	0.00	69.10	0.1	1,384	0.00%
2023/11/07	0	0.00	1.3	71.40	71.50	-1.3	1,424	-0.09%
2023/11/06	0	0.00	2	71.80	71.70	-2	1,452	-0.14%
2023/11/02	2	70.89	3.1	70.06	70.00	-1.1	1,465	-0.07%
2023/11/01	0.1	70.60	1.1	71.18	70.00	-1	1,467	-0.07%
2023/10/31	4.4	69.95	2	69.40	68.40	2.4	1,451	0.17%
2023/10/30	12	71.45	0	0.00	71.20	12	1,464	0.82%
2023/10/25	0	0.00	3	71.80	72.10	-3	1,510	-0.20%
2023/10/24	1	69.70	0	0.00	70.30	1	1,512	0.07%
2023/10/23	4	70.60	3	69.83	69.60	1	1,538	0.07%
2023/10/20	0	0.00	2.2	70.27	70.90	-2.2	1,568	-0.14%
2023/10/19	1	69.00	0	0.00	69.00	1	1,628	0.06%
2023/10/18	5.6	69.71	41	70.27	69.00	-35.4	1,651	-2.14%
2023/10/17	2	71.50	0	0.00	71.30	2	1,638	0.12%
2023/10/16	2	71.60	0	0.00	71.40	2	1,655	0.12%
2023/10/13	0	0.00	1	72.80	73.00	-1	1,712	-0.06%
2023/10/12	0.1	72.60	0	0.00	72.40	0.1	1,748	0.01%
2023/10/11	2	71.90	0	0.00	71.90	2	1,791	0.11%
2023/10/05	0.1	73.70	0	0.00	73.30	0.1	1,959	0.01%
2023/10/02	3	73.20	1.5	73.40	74.00	1.5	2,715	0.06%
2023/09/28	0	0.00	1	72.20	72.20	-1	2,973	-0.03%
2023/09/27	12.3	71.44	1	71.40	71.40	11.3	2,993	0.38%
2023/09/26	5.3	73.34	2	72.10	72.10	3.3	2,996	0.11%
2023/09/25	9	75.50	4	75.20	75.00	5	2,978	0.17%
2023/09/22	4.1	74.12	1	75.10	75.60	3.1	2,981	0.10%
2023/09/21	5	77.40	0.5	77.98	76.20	4.5	2,932	0.15%
2023/09/20	6.5	79.93	6	80.32	78.60	0.5	2,855	0.02%
2023/09/19	3	78.80	0	0.00	80.00	3	2,814	0.11%
2023/09/18	0	0.00	10	80.35	79.20	-10	2,834	-0.35%
2023/09/14	0	0.00	1	80.20	79.80	-1	2,922	-0.03%
2023/09/13	0	0.00	2	78.85	79.50	-2	2,937	-0.07%
2023/09/12	1	77.10	0	0.00	77.60	1	3,034	0.03%
2023/09/11	22	77.00	0	0.00	76.60	22	3,187	0.69%
2023/09/08	2	77.90	2	77.90	77.30	0	3,371	0.00%
2023/09/07	1	78.90	2	80.30	78.90	-1	3,536	-0.03%
2023/09/06	0	0.00	2	80.00	80.20	-2	3,622	-0.06%
2023/09/01	20	79.35	1	78.80	78.70	19	3,729	0.51%
2023/08/30	0	0.00	3	79.70	78.70	-3	3,975	-0.08%
2023/08/29	2	78.20	0	0.00	78.30	2	4,038	0.05%
2023/08/28	10	76.50	0	0.00	76.50	10	4,033	0.25%
2023/08/25	3	76.80	5	77.76	76.90	-2	4,037	-0.05%
2023/08/24	5	76.80	5	77.46	77.30	0	4,045	0.00%
2023/08/22	3	75.17	0	0.00	74.50	3	4,041	0.07%
2023/08/18	0	0.00	1	75.90	75.10	-1	4,085	-0.02%
2023/08/16	2	72.05	3	73.40	74.00	-1	4,078	-0.02%
2023/08/15	0	0.00	3	72.60	73.20	-3	4,084	-0.07%
2023/08/14	13	72.85	1	72.00	72.20	12	4,086	0.29%
2023/08/10	7	75.99	0	0.00	75.80	7	4,061	0.17%
2023/08/09	3	77.50	0	0.00	77.50	3	4,064	0.07%
2023/08/08	3	78.30	0	0.00	78.00	3	4,089	0.07%
2023/08/07	1	79.30	4	79.80	79.60	-3	4,103	-0.07%
2023/08/04	3	77.50	0.1	79.30	78.30	2.9	4,104	0.07%
2023/08/02	2.2	77.98	2	79.50	77.70	0.2	4,126	0.00%
2023/07/31	2	79.90	0	0.00	79.30	2	4,107	0.05%
2023/07/28	2	80.60	0	0.00	80.80	2	4,095	0.05%
2023/07/26	4	79.25	0	0.00	78.80	4	4,093	0.10%
2023/07/25	0	0.00	1	80.00	80.80	-1	4,105	-0.02%
2023/07/24	2	78.45	1	78.70	78.30	1	4,093	0.02%
2023/07/21	1	82.30	0	0.00	82.20	1	4,065	0.02%
2023/07/20	1	83.60	0	0.00	83.90	1	4,107	0.02%
2023/07/19	0	0.00	1	83.80	83.10	-1	4,145	-0.02%
2023/07/18	0	0.00	2	84.65	84.00	-2	4,258	-0.05%
2023/07/17	1	86.60	1	86.90	86.80	0	4,285	0.00%
2023/07/14	0	87.90	3	87.57	87.70	-3	4,293	-0.07%
2023/07/13	0	0.00	5	88.38	86.60	-5	4,279	-0.12%
2023/07/12	11	91.02	15	88.65	88.40	-4	4,230	-0.09%
2023/07/11	13	92.76	20	92.23	90.50	-7	4,143	-0.17%
2023/07/10	35	91.13	47	91.18	90.40	-12	3,887	-0.31%
2023/07/07	19	87.22	9	86.90	86.70	10	3,557	0.28%
2023/07/06	11	87.64	17	88.06	88.00	-6	3,479	-0.17%
2023/07/05	0	0.00	1	85.00	83.90	-1	3,244	-0.03%
2023/07/04	0	0.00	2	83.50	84.20	-2	3,256	-0.06%
2023/07/03	1	82.90	1	83.10	83.10	0	3,271	0.00%
2023/06/30	0	0.00	1	84.00	83.80	-1	3,256	-0.03%
2023/06/29	2	83.20	1	84.20	83.30	1	3,262	0.03%
2023/06/28	3	83.40	0	0.00	82.90	3	3,313	0.09%
2023/06/27	3	84.47	3.3	83.85	83.20	-0.3	3,418	-0.01%
2023/06/26	1	85.20	2.6	84.75	84.50	-1.6	3,399	-0.05%
2023/06/21	0	0.00	0.1	87.10	86.70	-0.1	3,392	0.00%
2023/06/20	3	87.37	2	88.00	88.00	1	3,370	0.03%
2023/06/19	0.2	86.80	2	86.30	86.10	-1.8	3,333	-0.05%
2023/06/16	3	87.50	3	86.63	86.10	0	3,331	0.00%
2023/06/15	27	89.34	7	89.27	88.60	20	3,330	0.60%
2023/06/14	4	89.15	58.2	88.64	90.20	-54.2	3,207	-1.69%
2023/06/13	16.3	87.57	32	87.68	86.50	-15.7	3,047	-0.52%
2023/06/12	27.2	85.30	4	85.75	85.40	23.2	2,895	0.80%
2023/06/09	5	82.80	8.4	82.60	82.80	-3.4	2,852	-0.12%
2023/06/08	6	83.98	6	82.52	82.70	0	2,862	0.00%
2023/06/07	2	82.40	14	84.66	84.70	-12	2,898	-0.41%
2023/06/06	8	83.55	8	81.93	82.00	0	2,862	0.00%
2023/06/05	16	86.71	16	86.24	85.20	0	2,812	0.00%
2023/06/02	2	83.05	10	82.54	82.20	-8	2,698	-0.30%
2023/05/31	0	0.00	10	79.30	79.70	-10	2,906	-0.34%
2023/05/30	6	79.30	7.1	79.05	79.10	-1.1	2,948	-0.04%
2023/05/29	0	0.00	4	78.98	80.60	-4	2,940	-0.14%
2023/05/26	13	77.65	0	0.00	77.00	13	2,935	0.44%
2023/05/25	13.3	78.08	7	77.93	77.30	6.3	2,952	0.21%
2023/05/24	3	78.90	3.5	78.99	79.10	-0.5	2,992	-0.02%
2023/05/22	1	78.39	4	77.90	77.60	-3	3,004	-0.10%
2023/05/19	0	0.00	1	77.80	78.00	-1	3,019	-0.03%
2023/05/18	0	0.00	1	78.00	77.40	-1	3,035	-0.03%
2023/05/17	0	0.00	1	76.50	76.50	-1	3,063	-0.03%
2023/05/16	0	0.00	6	76.10	76.60	-6	3,082	-0.19%
2023/05/15	3	74.00	0	0.00	74.50	3	3,081	0.10%
2023/05/12	5.2	74.59	7	75.09	75.50	-1.9	3,123	-0.06%
2023/05/11	15	75.65	1.1	77.83	75.20	13.9	3,118	0.45%
2023/05/10	8	76.73	13	77.22	77.40	-5	3,148	-0.16%
2023/05/09	1	76.00	1	79.10	76.50	0	3,168	0.00%
2023/05/05	1.1	78.21	0	0.00	77.80	1.1	3,329	0.03%
2023/05/04	8	78.53	5	78.20	78.30	3	3,464	0.09%
2023/05/03	4	78.25	5	78.84	78.90	-1	3,511	-0.03%
2023/04/28	4	77.15	6	77.70	77.90	-2	3,645	-0.05%
2023/04/27	6.1	76.30	7	76.93	76.30	-0.9	3,616	-0.03%
2023/04/26	15.1	76.03	9	75.60	76.70	6.1	3,627	0.17%
2023/04/25	12.2	77.76	4	78.70	77.00	8.2	3,610	0.23%
2023/04/24	5	78.72	0	0.00	80.00	5	3,603	0.14%
2023/04/21	15	79.99	1	80.10	79.10	14	3,573	0.39%
2023/04/20	19	83.76	1	83.52	83.50	18	3,464	0.52%
2023/04/19	12	86.52	1	87.57	86.50	11	3,429	0.32%
2023/04/18	3	87.77	1	87.50	87.60	2	3,431	0.06%
2023/04/17	0	0.00	6.2	87.83	88.70	-6.2	3,425	-0.18%
2023/04/14	7	88.61	0	0.00	88.40	7	3,408	0.21%
2023/04/13	4	88.88	0	0.00	88.20	4	3,425	0.12%
2023/04/12	3	89.13	1	90.00	90.40	2	3,410	0.06%
2023/04/11	0.1	90.25	6	90.08	90.00	-5.9	3,405	-0.17%
2023/04/10	7.5	91.72	10	90.64	90.50	-2.6	3,427	-0.07%
2023/04/07	0	0.00	14	91.86	92.30	-14	3,421	-0.41%
2023/04/06	6	91.38	7	91.77	91.30	-1	3,404	-0.03%
2023/03/31	3.2	90.32	9	90.61	90.70	-5.8	3,404	-0.17%
2023/03/30	7.1	90.76	9	90.58	90.50	-1.9	3,449	-0.06%
2023/03/29	22	90.85	9	90.24	89.80	13	3,455	0.38%
2023/03/28	10.2	91.89	8.1	91.85	91.70	2.1	3,436	0.06%
2023/03/27	2	90.30	0	0.00	90.00	2	3,372	0.06%
2023/03/24	5	90.50	0	0.00	90.80	5	3,391	0.15%
2023/03/23	11	90.47	23	90.48	90.20	-12	3,374	-0.36%
2023/03/22	15	90.40	14	90.40	90.70	1	3,380	0.03%
2023/03/21	11	90.12	11	89.86	89.70	0	3,382	0.00%
2023/03/20	28	90.76	10	89.90	89.90	18	3,390	0.53%
2023/03/17	6	87.42	6	88.03	88.50	0	3,318	0.00%
2023/03/16	4	86.68	1	86.70	86.80	3	3,310	0.09%
2023/03/15	0	0.00	2	87.40	86.80	-2	3,365	-0.06%
2023/03/14	12.1	86.60	2	87.75	86.10	10.1	3,395	0.30%
2023/03/13	3	87.40	0	0.00	88.40	3	3,426	0.09%
2023/03/10	8	89.48	8	89.23	88.90	0	3,468	0.00%
2023/03/09	21	92.35	9	92.41	92.00	12	3,536	0.34%
2023/03/08	0	0.00	7	91.80	92.30	-7	3,547	-0.20%
2023/03/07	4	90.85	6	92.35	92.50	-2	3,544	-0.06%
2023/03/06	7	90.03	7	90.27	90.70	0	3,527	0.00%
2023/03/03	21	88.90	18	88.86	89.20	3	3,536	0.08%
2023/03/02	8	91.24	4	93.03	90.80	4	3,372	0.12%
2023/02/24	1.1	95.22	0	0.00	93.10	1.1	3,413	0.03%
2023/02/23	0	0.00	4	93.65	93.90	-4	3,423	-0.12%
2023/02/22	5	93.54	1	94.00	93.20	4	3,543	0.11%
2023/02/21	0	0.00	1.3	97.71	97.10	-1.3	3,626	-0.04%
2023/02/20	0	0.00	1	96.70	97.50	-1	3,771	-0.03%
2023/02/17	0	0.00	28	96.50	96.50	-28	4,007	-0.70%
2023/02/16	2	96.70	9	96.90	97.90	-7	4,067	-0.17%
2023/02/15	10	97.60	2	96.00	95.90	8	4,178	0.19%
2023/02/14	11	97.00	0	0.00	97.00	11	4,192	0.26%
2023/02/10	8	98.51	8	95.20	95.20	0	4,382	0.00%
2023/02/09	4	99.20	4	98.60	98.30	0	4,372	0.00%
2023/02/08	7	99.41	4.6	98.93	98.90	2.4	4,401	0.05%
2023/02/07	1	97.80	1	97.20	97.60	0	4,395	0.00%
2023/02/06	12.2	99.07	16	98.85	96.90	-3.9	4,427	-0.09%
2023/02/03	4	99.28	7	99.76	98.20	-3	4,387	-0.07%
2023/02/02	12	99.70	7	99.30	100.00	5	4,351	0.11%
2023/02/01	5	97.52	2	96.90	96.70	3	4,263	0.07%
2023/01/31	3.1	96.00	7	95.54	96.30	-3.9	4,303	-0.09%
2023/01/30	1.2	91.79	6	94.12	94.80	-4.8	4,295	-0.11%
2023/01/16	1	90.00	1	89.30	90.00	0	4,315	0.00%
2023/01/13	12	89.39	15	88.10	87.70	-3	4,344	-0.07%
2023/01/12	1	90.70	1	92.00	89.20	0	4,404	0.00%
2023/01/11	2.1	90.93	2	90.45	90.40	0.1	4,408	0.00%
2023/01/10	0.1	90.70	0	0.00	89.80	0.1	4,472	0.00%
2023/01/09	12	90.10	7	90.41	90.50	5	4,547	0.11%
2023/01/06	4	88.95	1	88.80	88.80	3	4,610	0.07%
2023/01/05	0	0.00	11	86.59	85.90	-11	4,723	-0.23%
2023/01/04	1	85.90	0	0.00	85.90	1	4,801	0.02%
2023/01/03	3	85.00	4	85.65	86.20	-1	4,956	-0.02%
2022/12/30	8	85.21	9	86.31	84.60	-1	5,051	-0.02%
2022/12/29	3.1	84.74	4	84.77	85.10	-0.9	5,112	-0.02%
2022/12/28	3.1	86.46	19	86.38	86.00	-15.9	5,227	-0.30%
2022/12/27	5	89.46	0	0.00	88.80	5	5,318	0.09%
2022/12/26	1	86.60	0	0.00	88.30	1	5,391	0.02%
2022/12/23	0	0.00	1	86.30	86.90	-1	5,515	-0.02%
2022/12/22	2	88.40	0.5	87.30	86.90	1.5	5,581	0.03%
2022/12/21	1	88.30	0	0.00	87.60	1	5,715	0.02%
2022/12/20	6.8	88.97	0	0.00	88.50	6.8	5,847	0.12%
2022/12/19	1	91.70	0	0.00	90.90	1	6,017	0.02%
2022/12/16	1	93.20	0	92.80	93.20	1	6,155	0.02%
2022/12/14	1	95.70	0	0.00	95.90	1	6,247	0.02%
2022/12/13	0.3	94.60	0	0.00	93.80	0.3	6,275	0.00%
2022/12/12	3	95.00	2	94.70	95.00	1	6,289	0.02%
2022/12/09	0.1	97.50	5	96.66	96.10	-4.9	6,319	-0.08%
2022/12/08	0.1	97.00	0	0.00	97.10	0.1	6,371	0.00%
2022/12/07	23	97.68	10	97.96	96.20	13	6,462	0.20%
2022/12/06	0	0.00	2	101.00	99.80	-2	6,454	-0.03%
2022/12/05	11	103.68	7	103.57	103.00	4	6,541	0.06%
2022/12/02	10	102.65	14	102.68	102.50	-4	6,546	-0.06%
2022/12/01	14	102.00	15	100.93	102.00	-1	6,589	-0.02%
2022/11/30	8	98.30	8	98.50	98.10	0	6,601	0.00%
2022/11/29	17	98.08	14	97.14	98.30	3	6,693	0.04%
2022/11/28	2	96.40	9	95.44	97.80	-7	6,786	-0.10%
2022/11/25	11.2	97.26	9	99.13	96.00	2.2	6,967	0.03%
2022/11/24	0	0.00	2	98.75	98.80	-2	6,996	-0.03%
2022/11/23	1	98.90	4	100.00	98.30	-3	7,077	-0.04%
2022/11/22	0	0.00	2	99.70	98.30	-2	7,184	-0.03%
2022/11/21	2	101.00	1	100.50	100.00	1	7,322	0.01%
2022/11/18	20	102.58	38	100.05	99.60	-18	7,455	-0.24%
2022/11/17	9	99.27	19	100.48	102.00	-10	7,553	-0.13%
2022/11/16	8	98.99	18	99.11	98.30	-10	7,672	-0.13%
2022/11/15	25	98.76	28	98.46	101.00	-3	7,668	-0.04%
2022/11/14	13	94.74	18	95.53	95.30	-5	8,013	-0.06%
2022/11/11	3.1	96.90	7	97.10	93.60	-3.9	8,238	-0.05%
2022/11/10	2	93.20	11	92.99	93.00	-9	8,202	-0.11%
2022/11/09	4.1	93.97	8	94.79	94.30	-3.9	8,285	-0.05%
2022/11/08	5	90.94	5	93.52	90.40	0	8,385	0.00%
2022/11/07	17	91.49	3	91.30	91.10	14	8,445	0.17%
2022/11/04	1	88.30	0	0.00	91.10	1	8,609	0.01%
2022/11/03	11	89.09	6	89.37	89.90	5	8,677	0.06%
2022/11/02	11	89.17	3	89.23	89.40	8	8,945	0.09%
2022/11/01	5	87.46	1	87.60	87.70	4	8,968	0.04%
2022/10/31	4	86.40	4	87.08	87.00	0	9,084	0.00%
2022/10/28	8	83.96	4	84.20	83.90	4	9,165	0.04%
2022/10/27	17	82.78	16	83.79	85.90	1	9,348	0.01%
2022/10/26	3	82.77	1	82.80	81.90	2	9,542	0.02%
2022/10/25	2	84.30	3	83.97	82.50	-1	9,588	-0.01%
2022/10/24	14	86.70	2	85.95	85.00	12	9,723	0.12%
2022/10/21	20	86.17	19	84.36	84.00	1	9,912	0.01%
2022/10/20	6	85.70	7	85.90	86.20	-1	10,050	-0.01%
2022/10/19	5	87.68	3	87.60	85.80	2	10,335	0.02%
2022/10/18	6	86.72	7	88.11	87.90	-1	10,432	-0.01%
2022/10/17	7	84.97	7.1	85.30	86.80	-0.1	10,554	0.00%
2022/10/14	8	88.64	9	88.73	89.10	-1	10,742	-0.01%
2022/10/13	4.1	84.55	11	85.07	83.00	-6.9	11,153	-0.06%
2022/10/12	12	91.12	11	90.91	90.00	1	11,255	0.01%
2022/10/11	8	91.43	23	91.26	90.80	-15	11,414	-0.13%
2022/10/07	8.4	98.10	3	98.50	97.50	5.4	11,748	0.05%
2022/10/06	0	0.00	2.4	101.65	101.50	-2.4	11,787	-0.02%
2022/10/05	17	102.38	4.1	102.37	99.80	13	11,825	0.11%
2022/10/04	2	98.35	11	98.39	101.00	-9	11,829	-0.08%
2022/10/03	8	94.24	6	94.43	94.80	2	12,009	0.02%
2022/09/30	16	91.33	25	90.06	95.00	-9	12,487	-0.07%
2022/09/29	14	91.34	11	91.54	91.10	3	12,909	0.02%
2022/09/28	23	92.83	20.3	94.30	90.70	2.7	13,222	0.02%
2022/09/27	17	99.23	18.3	96.97	99.60	-1.3	13,774	-0.01%
2022/09/26	15.1	101.12	15	100.93	98.50	0.1	14,054	0.00%
2022/09/23	23.2	110.43	3	108.83	107.00	20.2	14,215	0.14%
2022/09/22	3	111.00	17.1	112.36	114.00	-14.1	14,252	-0.10%
2022/09/21	3	111.00	4	110.13	110.00	-1	14,266	-0.01%
2022/09/20	8	113.50	0	0.00	113.00	8	14,345	0.06%
2022/09/19	1	110.00	7	109.71	109.50	-6	14,511	-0.04%
2022/09/16	15.1	110.87	4	111.13	109.50	11	14,612	0.08%
2022/09/15	14	113.04	17	111.50	111.50	-3	14,736	-0.02%
2022/09/14	2	111.50	4	111.63	114.00	-2	14,959	-0.01%
2022/09/13	1	114.00	1	111.50	111.50	0	15,080	0.00%
2022/09/12	7.2	113.21	2	113.50	112.50	5.2	15,194	0.03%
2022/09/08	12	107.08	0.1	107.50	110.00	11.9	15,217	0.08%
2022/09/07	2.1	106.27	2	107.00	105.00	0.1	15,282	0.00%
2022/09/06	13	107.00	32	107.17	107.00	-19	15,312	-0.12%
2022/09/05	20	111.38	10	111.00	110.50	10	15,354	0.07%
2022/09/02	15	114.83	8	114.00	115.00	7	15,372	0.05%
2022/09/01	7	115.14	24.2	115.56	113.00	-17.2	15,352	-0.11%
2022/08/31	7.5	114.80	4	115.38	115.50	3.5	15,307	0.02%
2022/08/30	8	116.75	7.1	116.50	117.00	0.9	15,517	0.01%
2022/08/29	9	112.89	5	112.33	116.00	4	15,566	0.03%
2022/08/26	4	117.75	12.3	118.54	115.50	-8.3	15,485	-0.05%
2022/08/25	13.2	116.08	18.5	116.66	117.00	-5.3	15,471	-0.03%
2022/08/24	46.1	116.38	18.9	114.30	113.00	27.2	15,425	0.18%
2022/08/23	20	112.80	17.9	114.28	115.50	2.2	15,405	0.01%
2022/08/22	10	112.60	6	112.08	111.50	4	15,309	0.03%
2022/08/19	24	114.19	35.7	114.19	113.00	-11.7	15,226	-0.08%
2022/08/18	6	107.08	10.2	106.53	109.00	-4.2	14,800	-0.03%
2022/08/17	4	103.25	2.1	103.29	102.50	1.9	14,631	0.01%
2022/08/16	14	105.71	15	105.10	104.50	-1	14,638	-0.01%
2022/08/15	8.2	104.67	21.8	105.10	105.50	-13.6	14,659	-0.09%
2022/08/12	3.1	101.66	6	101.92	101.50	-3	14,467	-0.02%
2022/08/11	10	102.05	8	101.15	99.60	2	14,453	0.01%
2022/08/10	2.4	99.10	1	98.50	98.50	1.4	14,537	0.01%
2022/08/09	25	100.60	26	101.17	101.00	-1	14,513	-0.01%
2022/08/08	6	98.40	3	98.10	99.50	3	14,328	0.02%
2022/08/05	3	97.67	16	97.85	98.80	-13	14,409	-0.09%
2022/08/04	25	93.48	4	92.98	95.00	21	14,382	0.15%
2022/08/03	16.8	93.94	34	93.16	93.20	-17.2	14,364	-0.12%
2022/08/02	28	95.82	15	97.31	96.20	13	14,293	0.09%
2022/08/01	12	101.04	3	101.33	100.50	9	14,116	0.06%
2022/07/29	11	101.64	9	101.39	102.50	2	14,118	0.01%
2022/07/28	15	100.81	25	100.43	98.50	-10	14,034	-0.07%
2022/07/27	43	98.13	18	98.52	99.50	25	13,908	0.18%
2022/07/26	35.1	100.08	29.2	99.13	97.40	6	13,776	0.04%
2022/07/25	18	98.81	22	99.83	100.50	-4	13,539	-0.03%
2022/07/22	15	100.17	20	100.88	99.10	-5	13,580	-0.04%
2022/07/21	36.1	101.14	30.3	100.66	101.50	5.8	13,675	0.04%
2022/07/20	28	98.65	19	99.97	99.30	9	13,520	0.07%
2022/07/19	23.3	93.88	32	93.66	94.30	-8.8	13,162	-0.07%
2022/07/18	34	94.42	70.3	93.71	93.00	-36.3	13,027	-0.28%
2022/07/15	58.8	90.69	67	91.96	93.00	-8.2	12,806	-0.06%
2022/07/14	16	86.94	9	88.23	88.00	7	12,375	0.06%
2022/07/13	7	85.37	13	85.20	83.50	-6	12,311	-0.05%
2022/07/12	38	84.84	36	82.41	82.00	2	12,306	0.02%
2022/07/11	58	86.98	38	87.49	87.90	20	12,314	0.16%
2022/07/08	47	89.21	42	88.59	88.50	5	12,130	0.04%
2022/07/07	83	84.08	65	84.77	85.00	18	11,708	0.15%
2022/07/06	62.5	86.55	63.1	84.22	83.50	-0.5	11,235	0.00%
2022/07/05	79.1	86.49	58	88.49	90.10	21.1	10,979	0.19%
2022/07/04	30.1	94.61	14	96.40	90.90	16.1	10,346	0.16%
2022/07/01	26	105.87	9	104.78	101.00	17	10,130	0.17%
2022/06/30	9.3	115.84	5	114.20	112.00	4.3	9,861	0.04%
2022/06/29	2.1	122.26	8	122.38	124.00	-5.9	9,795	-0.06%
2022/06/28	4.2	123.36	9.3	124.11	124.50	-5.2	10,015	-0.05%
2022/06/27	9.3	122.06	19.3	123.60	125.00	-10	10,509	-0.09%
2022/06/24	7	119.07	7	117.14	116.50	0	10,563	0.00%
2022/06/23	11	117.68	6	116.75	119.00	5	10,810	0.05%
2022/06/22	20	117.80	17.1	118.17	119.50	2.9	11,550	0.03%
2022/06/21	26.1	114.65	23.1	115.15	118.00	3	11,540	0.03%
2022/06/20	14.2	112.71	4	112.50	108.50	10.2	11,618	0.09%
2022/06/17	34.3	117.27	25	119.12	118.50	9.3	11,816	0.08%
2022/06/16	15.4	126.88	24	122.90	120.50	-8.6	12,158	-0.07%
2022/06/15	7	130.64	8	127.31	126.50	-1	12,606	-0.01%
2022/06/14	13	132.38	10	131.45	131.00	3	13,160	0.02%
2022/06/13	1	133.00	26.3	133.08	133.50	-25.2	13,413	-0.19%
2022/06/10	1	132.50	2	132.50	132.50	-1	13,626	-0.01%
2022/06/09	23	134.43	7	134.07	134.50	16	13,963	0.11%
2022/06/08	15	134.17	14	133.75	133.50	1	14,265	0.01%
2022/06/07	13	129.73	24.2	129.69	130.00	-11.1	14,193	-0.08%
2022/06/06	13.2	126.47	20	126.25	127.00	-6.9	14,134	-0.05%
2022/06/02	15	127.07	18.1	128.42	127.50	-3.1	14,263	-0.02%
2022/06/01	8	126.19	10	127.45	126.00	-2	14,291	-0.01%
2022/05/31	10.1	126.50	10.2	126.71	126.50	-0.1	14,344	0.00%
2022/05/30	6.2	123.54	7.2	123.31	125.00	-1	14,311	-0.01%
2022/05/27	4	121.13	7	119.14	119.00	-3	14,305	-0.02%
2022/05/26	28	120.00	10	121.40	119.50	18	14,337	0.13%
2022/05/25	6	119.33	11	118.14	120.50	-5	14,351	-0.03%
2022/05/24	24	117.29	16	118.13	115.50	8	14,427	0.06%
2022/05/23	7	122.29	18.1	121.03	121.00	-11.1	14,403	-0.08%
2022/05/20	6	119.17	7	119.43	119.00	-1	14,368	-0.01%
2022/05/19	9	118.33	9	118.50	120.00	0	14,446	0.00%
2022/05/18	12	120.75	9.1	120.11	121.00	3	14,456	0.02%
2022/05/17	3	115.50	2.2	115.50	117.00	0.8	14,241	0.01%
2022/05/16	11	115.41	12	114.67	113.00	-1	14,299	-0.01%
2022/05/13	9	114.17	11	113.77	113.50	-2	14,329	-0.01%
2022/05/12	29.1	112.82	45	108.73	108.50	-15.9	14,376	-0.11%
2022/05/11	27	111.70	13	112.88	112.00	14	14,608	0.10%
2022/05/10	9.1	111.62	13.2	111.12	113.50	-4.2	14,616	-0.03%
2022/05/09	25	110.32	6	109.02	108.50	19	14,710	0.13%
2022/05/06	2	109.75	13	111.92	116.00	-11	14,893	-0.07%
2022/05/05	13.1	112.92	5	113.90	113.00	8.1	14,931	0.05%
2022/05/04	6	110.92	3	111.00	112.00	3	14,911	0.02%
2022/05/03	1	104.00	2	107.00	108.00	-1	14,981	-0.01%
2022/04/29	15	105.93	15	106.60	105.00	0	15,109	0.00%
2022/04/28	22	102.09	17	102.68	102.50	5	15,062	0.03%
2022/04/27	23.4	103.60	17	105.65	106.00	6.4	14,925	0.04%
2022/04/26	2	110.25	0	0.00	110.00	2	14,714	0.01%
2022/04/25	5.3	109.24	2	107.50	110.00	3.3	14,715	0.02%
2022/04/22	23.3	117.26	14	118.50	115.00	9.3	14,672	0.06%
2022/04/20	1	123.50	1	124.00	122.50	0	14,857	0.00%
2022/04/19	8	122.19	16.1	122.48	121.00	-8.1	15,002	-0.05%
2022/04/18	3.3	121.07	9	120.56	119.50	-5.8	15,138	-0.04%
2022/04/15	24.3	126.17	11	127.05	123.00	13.3	15,233	0.09%
2022/04/14	17	132.59	11	131.77	130.50	6	15,425	0.04%
2022/04/13	5	128.00	11	130.41	130.50	-6	15,411	-0.04%
2022/04/12	4.2	128.36	4	127.25	124.50	0.2	15,455	0.00%
2022/04/11	5	127.90	4	129.13	128.50	1	15,497	0.01%
2022/04/08	2	126.75	1	125.51	128.00	1	15,499	0.01%
2022/04/07	7.3	125.55	5.5	126.14	124.50	1.8	15,528	0.01%
2022/04/06	6	130.17	10	131.00	130.50	-4	15,634	-0.03%
2022/04/01	5.1	130.69	10.3	130.89	133.50	-5.2	15,910	-0.03%
2022/03/31	15.3	133.66	6	133.08	133.00	9.3	16,040	0.06%
2022/03/30	38.3	136.96	83.2	137.29	137.50	-44.9	15,779	-0.28%
2022/03/29	19	135.37	14	135.82	131.00	5	15,296	0.03%
2022/03/28	30	135.13	27	135.28	136.50	3	15,114	0.02%
2022/03/25	64	139.02	62.5	137.81	134.00	1.5	14,809	0.01%
2022/03/24	29.5	133.18	11.1	132.02	134.50	18.4	14,028	0.13%
2022/03/23	14.3	132.53	33	133.03	130.50	-18.8	13,891	-0.13%
2022/03/22	27	131.89	32	131.72	132.00	-5	13,907	-0.04%
2022/03/21	38.3	132.58	16	132.31	131.50	22.3	13,712	0.16%
2022/03/18	44	128.34	34.6	128.88	129.50	9.4	13,415	0.07%
2022/03/17	37.5	123.43	79.1	123.37	127.00	-41.6	13,097	-0.32%
2022/03/16	35	118.01	42	119.71	115.50	-7	12,561	-0.06%
2022/03/15	31	119.08	11	119.23	116.00	20	12,323	0.16%
2022/03/14	38	119.66	41	119.73	120.50	-3	12,224	-0.02%
2022/03/11	21.1	116.60	15	116.73	117.50	6.1	12,051	0.05%
2022/03/10	1	116.00	17	115.35	118.00	-16	11,755	-0.14%
2022/03/09	12	108.46	3.1	108.16	107.50	8.9	11,998	0.07%
2022/03/08	3.1	108.42	7.9	108.02	106.00	-4.8	12,521	-0.04%
2022/03/07	24.1	110.55	31	108.27	108.00	-6.9	12,436	-0.06%
2022/03/04	29	115.66	28.1	117.39	117.00	0.9	12,518	0.01%
2022/03/03	17.2	116.20	4	115.88	114.50	13.2	12,739	0.10%
2022/03/02	16	112.41	24	112.35	115.50	-8	12,940	-0.06%
2022/03/01	48	109.20	29	109.24	111.00	19	13,007	0.15%
2022/02/25	28.8	106.02	41	106.07	107.50	-12.2	13,312	-0.09%
2022/02/24	54.2	101.19	53	101.19	101.00	1.2	13,622	0.01%
2022/02/23	6.3	106.87	6	107.00	107.00	0.3	13,708	0.00%
2022/02/22	25	108.62	23	109.13	107.00	2	14,312	0.01%
2022/02/21	15	112.93	8	112.69	113.00	7	14,773	0.05%
2022/02/18	2	116.75	8	117.25	117.50	-6	15,619	-0.04%
2022/02/17	22	117.23	24	118.29	116.00	-2	16,741	-0.01%
2022/02/16	37	117.54	27	118.06	116.00	10	17,296	0.06%
2022/02/15	28	117.43	34	117.99	115.00	-6	17,696	-0.03%
2022/02/14	20.1	115.20	8	114.50	114.50	12.1	18,179	0.07%
2022/02/11	46.1	119.97	39	121.06	120.50	7.1	18,412	0.04%
2022/02/10	38	114.92	29	115.02	113.50	9	18,570	0.05%
2022/02/09	25	113.98	39.1	113.93	115.50	-14.1	18,977	-0.07%
2022/02/08	25.1	109.00	9	110.78	109.00	16.1	19,452	0.08%
2022/02/07	11.2	103.55	9	103.22	106.50	2.2	19,958	0.01%
2022/01/26	5	105.60	5	105.40	106.00	0	20,938	0.00%
2022/01/25	16	107.38	9	105.67	105.00	7	22,199	0.03%
2022/01/24	13	110.15	6	108.83	112.00	7	23,333	0.03%
2022/01/21	12.1	110.38	15.6	108.32	107.50	-3.5	24,393	-0.01%
2022/01/20	5.1	111.80	4	112.38	113.00	1.1	24,821	0.00%
2022/01/19	14	113.64	15	113.27	113.00	-1	25,702	0.00%
2022/01/18	27.3	118.80	31.2	118.47	116.00	-3.9	27,585	-0.01%
2022/01/17	14.3	116.56	7	117.14	118.50	7.3	27,949	0.03%
2022/01/14	13.1	112.69	13	112.42	115.50	0.1	28,705	0.00%
2022/01/13	7	114.50	7.2	114.00	114.50	-0.2	29,333	0.00%
2022/01/12	7	117.93	12.2	116.98	116.50	-5.2	30,283	-0.02%
2022/01/11	21.1	120.71	15	119.13	117.50	6.1	31,864	0.02%
2022/01/10	14.1	121.06	10	122.25	125.50	4.1	32,869	0.01%
2022/01/07	31.2	127.40	16.2	126.24	123.50	15	33,851	0.04%
2022/01/06	3	135.16	2	135.00	134.00	1	34,726	0.00%
2022/01/05	20.5	135.98	15	135.23	135.00	5.5	35,729	0.02%
2022/01/04	20.1	142.94	10.1	142.46	141.00	10	36,751	0.03%
2022/01/03	2.3	147.37	4	145.75	144.50	-1.7	38,902	0.00%
2021/12/30	3	143.50	11	145.68	143.00	-8	39,815	-0.02%
2021/12/29	22	147.80	18.5	147.59	146.00	3.5	40,713	0.01%
2021/12/28	16	146.50	16	146.03	145.50	0	41,252	0.00%
2021/12/27	33.3	140.74	30	143.18	144.50	3.3	41,547	0.01%
2021/12/24	6	136.67	0	0.00	136.00	6	41,792	0.01%
2021/12/23	10	139.25	9	139.00	138.00	1	42,607	0.00%
2021/12/22	7.1	137.38	7	137.36	136.00	0.1	43,380	0.00%
2021/12/21	2	138.00	4	135.63	136.00	-2	44,216	0.00%
2021/12/20	20.1	134.15	23	134.22	134.50	-2.9	45,849	-0.01%
2021/12/17	7.1	139.45	20	139.25	136.50	-12.9	47,177	-0.03%
2021/12/16	31.2	142.96	22	144.07	143.00	9.2	48,924	0.02%
2021/12/15	13	136.38	15	135.03	137.00	-2	49,234	0.00%
2021/12/14	21	134.79	8	134.13	133.50	13	49,407	0.03%
2021/12/13	13	135.08	10	134.35	134.00	3	49,442	0.01%
2021/12/10	9	138.22	6.5	138.50	137.50	2.5	49,568	0.01%
2021/12/09	13	140.96	19	140.13	141.50	-6	49,819	-0.01%
2021/12/08	18	143.64	6.1	144.74	143.00	12	50,199	0.02%
2021/12/07	16	145.91	7.3	146.89	143.00	8.7	50,938	0.02%
2021/12/06	23.2	150.42	4	150.75	149.50	19.2	51,266	0.04%
2021/12/03	53	156.92	45	156.58	155.00	8	51,575	0.02%
2021/12/02	27	153.96	25.2	154.64	156.00	1.8	51,503	0.00%
2021/12/01	4.5	148.94	6	147.58	148.00	-1.5	51,169	0.00%
2021/11/30	10	151.10	14	151.72	150.00	-4	51,467	-0.01%
2021/11/29	31	146.76	24	146.52	148.50	7	51,759	0.01%
2021/11/26	24.1	144.24	26.2	143.74	148.50	-2.1	51,975	0.00%
2021/11/25	17.2	145.88	17	146.21	145.50	0.2	51,787	0.00%
2021/11/24	37.1	146.64	116	144.13	145.00	-78.9	51,859	-0.15%	大賣/
2021/11/23	45.4	152.61	58	150.66	147.00	-12.6	51,866	-0.02%
2021/11/22	20	156.08	20.1	154.98	153.00	-0.1	51,979	0.00%
2021/11/19	68.1	161.17	65	161.01	156.00	3.1	52,766	0.01%
2021/11/18	49.2	161.32	35.3	159.93	157.00	13.9	52,749	0.03%
2021/11/17	37.3	164.54	52.1	165.54	165.50	-14.8	52,962	-0.03%
2021/11/16	79.1	166.51	56.3	164.68	159.50	22.8	52,558	0.04%
2021/11/15	33.2	155.81	30.3	155.85	159.00	2.9	51,648	0.01%
2021/11/12	43.5	153.51	72	151.94	149.00	-28.5	51,393	-0.06%
2021/11/11	60	148.67	34	148.51	151.50	26	51,178	0.05%
2021/11/10	27.1	142.98	27	143.52	145.00	0.1	50,801	0.00%
2021/11/09	36	147.63	26.5	146.71	142.00	9.5	50,612	0.02%
2021/11/08	32	142.41	32.1	143.19	146.50	-0.1	50,327	0.00%
2021/11/05	44.3	148.83	45.1	148.79	147.50	-0.8	50,121	0.00%
2021/11/04	44	158.81	31	159.29	150.00	13	49,748	0.03%
2021/11/03	139	156.46	77	156.66	160.50	62	49,363	0.13%	大買/
2021/11/02	105.3	161.71	169.1	157.06	154.00	-63.8	48,518	-0.13%	大買/大賣/
2021/11/01	80.2	160.09	77.1	162.36	165.50	3.1	47,371	0.01%
2021/10/29	112	151.96	137	150.99	152.50	-25	46,367	-0.05%	大買/大賣/
2021/10/28	26	143.98	107	144.20	142.50	-81	45,320	-0.18%	大賣/
2021/10/27	97	142.18	68	142.33	141.50	29	45,025	0.06%
2021/10/26	180.1	144.51	130.1	141.42	140.00	50.1	44,406	0.11%	大買/大賣/
2021/10/25	29	133.98	22.6	135.13	135.00	6.4	42,768	0.01%
2021/10/22	90.1	132.39	102.5	132.96	135.50	-12.4	42,815	-0.03%	大賣/
2021/10/21	78.1	136.80	65	136.02	132.50	13.1	42,435	0.03%
2021/10/20	70	132.56	82.2	132.98	135.50	-12.2	42,141	-0.03%
2021/10/19	165.1	133.59	156	134.46	129.50	9.1	41,482	0.02%	大買/大賣/
2021/10/18	74.1	128.17	69	128.27	132.00	5.1	40,515	0.01%
2021/10/15	116	124.78	98.2	124.55	128.50	17.8	40,101	0.04%	大買/
2021/10/14	98.1	119.70	124	117.99	117.00	-25.9	39,579	-0.07%	大賣/
2021/10/13	68	127.39	75	126.75	122.00	-7	39,274	-0.02%
2021/10/12	73	126.27	76.2	126.31	128.50	-3.2	39,148	-0.01%
2021/10/08	142.4	127.29	114	126.68	124.00	28.4	39,173	0.07%	大買/大賣/
2021/10/07	32	120.64	48.8	122.09	124.50	-16.8	37,710	-0.04%
2021/10/06	68.1	116.37	84	115.55	113.50	-15.9	37,871	-0.04%
2021/10/05	60	106.68	84.4	109.10	113.50	-24.4	37,204	-0.07%
2021/10/04	56	110.98	40	110.15	106.00	16	36,571	0.04%
2021/10/01	28.1	114.47	29	113.47	112.00	-0.9	36,165	0.00%
2021/09/30	85	115.73	67.2	115.14	118.00	17.8	36,074	0.05%
2021/09/29	52	115.94	51	114.36	112.00	1	35,335	0.00%
2021/09/28	62	123.00	41	122.21	122.00	21	34,671	0.06%
2021/09/27	87	125.67	104.2	126.06	123.00	-17.2	33,883	-0.05%	大賣/
2021/09/24	83	121.28	91.1	120.13	119.50	-8.1	32,349	-0.03%
2021/09/23	77	117.42	82.1	119.14	121.00	-5.1	31,055	-0.02%
2021/09/22	62	108.33	35.8	107.84	110.50	26.3	29,473	0.09%
2021/09/17	18	104.03	26	105.19	107.50	-8	29,084	-0.03%
2021/09/16	9.1	102.33	5	102.30	101.50	4.1	28,932	0.01%
2021/09/15	13.3	101.80	19	100.79	100.50	-5.7	28,857	-0.02%
2021/09/14	19.3	107.47	53	107.36	106.00	-33.7	28,654	-0.12%
2021/09/13	38	108.18	32	108.00	106.50	6	28,806	0.02%
2021/09/10	81	105.87	87	106.51	108.00	-6	28,763	-0.02%
2021/09/09	26.2	99.58	25.2	100.30	101.50	1	28,549	0.00%
2021/09/08	31	97.03	75	95.44	94.60	-44	28,436	-0.15%
2021/09/07	33.2	100.21	27.4	99.22	98.60	5.8	28,804	0.02%
2021/09/06	35	104.53	35	104.51	103.50	0	29,578	0.00%
2021/09/03	37.1	103.96	34.4	103.30	103.00	2.7	29,580	0.01%
2021/09/02	70.3	110.27	36.1	108.89	106.00	34.2	29,540	0.12%
2021/09/01	42.2	109.74	54.2	110.78	114.00	-12.1	29,120	-0.04%
2021/08/31	7.1	106.13	14.3	107.31	109.00	-7.2	28,646	-0.03%
2021/08/30	17.3	107.45	16	106.56	106.00	1.3	28,721	0.00%
2021/08/27	50.2	107.78	15.1	106.44	104.50	35.1	28,782	0.12%
2021/08/26	31.3	107.88	50.1	109.05	111.50	-18.8	29,032	-0.06%
2021/08/25	157.4	111.29	88.1	109.48	106.50	69.4	28,704	0.24%	大買/
2021/08/24	45.1	105.57	41.1	105.90	105.00	4	27,801	0.01%
2021/08/23	56	100.73	52.1	101.95	104.00	3.9	27,303	0.01%
2021/08/20	12	91.26	20.1	92.46	94.60	-8.1	26,844	-0.03%
2021/08/19	17	88.49	18	87.38	86.00	-1	26,642	0.00%
2021/08/18	75	85.36	25	86.27	89.80	50	26,569	0.19%
2021/08/17	20	87.64	11	86.95	84.50	9	26,688	0.03%
2021/08/16	18	90.69	36	90.80	92.00	-18	26,509	-0.07%
2021/08/13	38	93.65	38	92.11	90.30	0	26,453	0.00%
2021/08/12	30	95.41	37	95.89	95.60	-7	26,366	-0.03%
2021/08/11	11.5	94.89	15	93.55	93.30	-3.5	26,380	-0.01%
2021/08/10	27	95.92	26.1	95.50	96.50	0.9	26,198	0.00%
2021/08/09	45.5	99.98	25	98.16	95.40	20.5	26,051	0.08%
2021/08/06	41.5	107.31	20.2	106.94	106.00	21.3	25,867	0.08%
2021/08/05	9	108.44	28	108.88	112.50	-19	25,914	-0.07%
2021/08/04	60.2	109.62	39	109.47	107.00	21.2	26,200	0.08%
2021/08/03	13	107.50	24	108.02	108.50	-11	26,113	-0.04%
2021/08/02	12	104.33	29	105.69	106.50	-17	26,038	-0.07%
2021/07/30	25.1	104.81	6.9	106.59	102.50	18.2	25,949	0.07%
2021/07/29	15.2	105.60	20	105.58	108.00	-4.8	25,755	-0.02%
2021/07/28	26.5	104.23	32.1	102.89	104.50	-5.6	25,598	-0.02%
2021/07/27	46.4	118.69	38	116.86	112.00	8.4	25,361	0.03%
2021/07/26	32	118.64	45	118.90	118.00	-13	25,132	-0.05%
2021/07/23	20.2	116.52	21	115.98	114.00	-0.8	24,749	0.00%
2021/07/22	28.2	119.77	22.5	121.39	121.50	5.7	24,472	0.02%
2021/07/21	49.1	112.69	91.2	112.09	117.00	-42	23,826	-0.18%
2021/07/20	51.5	110.63	57.2	110.43	106.50	-5.8	23,256	-0.02%
2021/07/19	43	114.86	68.1	113.16	112.50	-25.1	22,976	-0.11%
2021/07/16	70	108.77	69.5	109.18	111.00	0.5	22,765	0.00%
2021/07/15	103.4	100.30	69.1	100.47	107.00	34.3	22,479	0.15%	大買/
2021/07/14	17.1	96.19	72	97.29	99.60	-54.9	21,925	-0.25%
2021/07/13	156.1	96.57	165.2	97.29	90.60	-9.1	21,341	-0.04%	大買/大賣/
2021/07/12	15	88.18	25	89.76	92.70	-10	20,269	-0.05%
2021/07/09	12	85.64	25	85.14	84.30	-13	20,067	-0.06%
2021/07/08	44.2	84.29	33	84.19	83.70	11.2	20,187	0.06%
2021/07/07	28.1	83.75	45	83.61	84.30	-17	20,213	-0.08%
2021/07/06	24	80.37	9	80.41	79.70	15	20,418	0.07%
2021/07/05	85	80.53	28	80.68	80.60	57	20,953	0.27%
2021/07/02	4	76.93	16	76.84	79.20	-12	21,542	-0.06%
2021/07/01	7	76.34	5	76.14	76.10	2	22,398	0.01%
2021/06/30	1	77.70	3	78.87	78.30	-2	23,111	-0.01%
2021/06/29	13	78.65	132	78.58	77.70	-119	23,415	-0.51%	大賣/鉅額交易
2021/06/28	41	83.99	7	82.34	81.50	34	23,399	0.15%
2021/06/25	35	85.94	26	85.66	85.00	9	24,037	0.04%
2021/06/24	10	83.75	8	83.74	83.10	2	24,507	0.01%
2021/06/23	9	82.27	8	82.21	82.90	1	24,570	0.00%
2021/06/22	45	85.20	47.4	85.07	81.00	-2.4	24,919	-0.01%
2021/06/21	35.4	87.53	27	87.19	85.20	8.4	25,138	0.03%
2021/06/18	75	85.42	89	85.94	87.50	-14	25,777	-0.05%
2021/06/17	23	80.11	24.3	80.54	81.10	-1.3	25,476	0.00%
2021/06/16	80	81.03	61	81.09	78.40	19	25,378	0.07%
2021/06/15	27	77.13	75	77.12	79.90	-48	24,755	-0.19%
2021/06/11	7	72.54	17	71.65	72.70	-10	23,827	-0.04%
2021/06/10	38	72.52	139	71.78	70.10	-101	23,921	-0.42%	大賣/鉅額交易
2021/06/09	5	69.92	13	70.35	70.40	-8	23,846	-0.03%
2021/06/08	22	69.93	9	70.47	69.40	13	23,948	0.05%
2021/06/07	9	70.73	20.3	70.65	70.80	-11.3	23,914	-0.05%
2021/06/04	33.1	70.20	20	69.78	68.50	13.1	23,699	0.06%
2021/06/03	131	73.54	52	72.74	72.70	79	23,504	0.34%	大買/
2021/06/02	23	69.02	41	69.57	68.80	-18	22,927	-0.08%
2021/06/01	23	68.47	11.2	68.48	69.00	11.8	22,715	0.05%
2021/05/31	16	67.58	7	67.40	67.30	9	22,613	0.04%
2021/05/28	36	68.39	16.1	68.30	67.70	19.9	22,504	0.09%
2021/05/27	13	65.89	23.1	65.35	66.60	-10.1	22,262	-0.05%
2021/05/26	3	63.83	10	63.82	63.60	-7	22,025	-0.03%
2021/05/25	180	63.69	78.1	63.29	63.30	101.9	21,986	0.46%	大買/鉅額交易
2021/05/24	3	58.00	5	58.48	59.90	-2	21,802	-0.01%
2021/05/21	19	56.52	21	56.45	56.00	-2	22,535	-0.01%
2021/05/20	18	55.58	13	55.43	55.60	5	22,687	0.02%
2021/05/19	19	54.50	25	54.60	54.90	-6	22,627	-0.03%
2021/05/18	19	51.64	20.1	52.96	54.00	-1.1	22,512	0.00%
2021/05/17	9	49.76	11	50.31	49.15	-2	22,514	-0.01%
2021/05/14	13	53.67	18	52.44	51.80	-5	22,385	-0.02%
2021/05/13	25	55.21	19.1	55.59	54.80	5.9	22,250	0.03%
2021/05/12	33	53.74	35.2	54.62	56.00	-2.2	22,119	-0.01%
2021/05/11	10.2	55.31	7	55.29	53.60	3.2	21,817	0.01%
2021/05/10	17.1	59.34	16	59.76	58.80	1.1	21,807	0.01%
2021/05/07	16	60.59	13	60.25	61.90	3	21,825	0.01%
2021/05/06	2	57.60	3	58.00	58.50	-1	21,845	0.00%
2021/05/05	15	60.39	8.1	60.32	58.00	6.9	21,940	0.03%
2021/05/04	15	59.95	112	59.18	60.80	-97	21,922	-0.44%	大賣/
2021/05/03	49.1	61.59	45	61.87	61.60	4.1	21,814	0.02%
2021/04/29	17	66.08	30	65.56	65.10	-13	21,797	-0.06%
2021/04/28	38	67.33	23	67.74	67.30	15	22,200	0.07%
2021/04/27	20.1	66.73	14	66.74	66.20	6.1	22,450	0.03%
2021/04/26	16	69.16	15	68.45	68.20	1	22,748	0.00%
2021/04/23	73	67.22	89	67.66	68.70	-16	23,292	-0.07%
2021/04/22	80	70.48	88	69.60	67.10	-8	23,909	-0.03%
2021/04/21	104	77.03	86.1	76.81	74.50	17.9	24,734	0.07%	大買/
2021/04/20	159	74.99	208.1	74.97	74.90	-49.1	24,436	-0.20%	大買/大賣/
2021/04/19	15	70.05	22	70.33	70.70	-7	24,647	-0.03%
2021/04/16	14	69.51	17	69.68	68.60	-3	24,760	-0.01%
2021/04/15	49.1	69.01	57.1	68.66	68.80	-8	24,734	-0.03%
2021/04/14	74.2	67.36	75	67.09	68.70	-0.8	24,716	0.00%
2021/04/13	50	69.92	47	69.75	68.00	3	24,676	0.01%
2021/04/12	109	70.10	37	70.36	68.00	72	24,583	0.29%	大買/
2021/04/09	98.1	76.06	70	75.93	75.00	28.1	24,329	0.12%
2021/04/08	108	72.46	116.1	73.00	74.50	-8.1	23,755	-0.03%	大買/大賣/
2021/04/07	212	68.47	166	68.36	69.00	46	23,064	0.20%	大買/大賣/
2021/04/06	71	63.80	154	64.19	65.80	-83	22,461	-0.37%	大賣/
2021/04/01	66	60.85	49	61.14	59.90	17	21,918	0.08%
2021/03/31	41	59.97	28.1	60.34	59.50	12.9	21,803	0.06%
2021/03/30	135	61.21	129.1	61.54	60.90	5.9	21,724	0.03%	大買/大賣/
2021/03/29	67	58.01	185	58.50	59.50	-118	21,067	-0.56%	大賣/鉅額交易
2021/03/26	46	55.60	51	55.34	55.80	-5	20,571	-0.02%
2021/03/25	75	55.21	44	55.55	55.40	31	20,466	0.15%
2021/03/24	103	54.71	133	54.85	55.00	-30	20,076	-0.15%	大買/大賣/
2021/03/23	186.1	55.34	92	54.65	52.00	94.1	19,449	0.48%	大買/
2021/03/22	41	54.74	75	55.64	56.70	-34	18,413	-0.18%
2021/03/19	30	52.14	18.1	52.16	51.60	11.9	18,192	0.07%
2021/03/18	11	51.82	16.1	51.96	51.80	-5.1	18,173	-0.03%
2021/03/17	23	51.59	36	51.92	50.80	-13	18,553	-0.07%
2021/03/16	38	51.72	47.1	51.36	50.40	-9.1	19,764	-0.05%
2021/03/15	6	49.97	30	50.29	49.95	-24	20,109	-0.12%
2021/03/12	12	49.12	26	48.68	48.90	-14	20,161	-0.07%
2021/03/11	6	46.44	14.7	46.16	46.90	-8.7	20,259	-0.04%
2021/03/10	0	0.00	13	45.10	44.70	-13	20,376	-0.06%
2021/03/09	13	44.59	3	45.00	45.00	10	21,015	0.05%
2021/03/08	4	45.49	4	45.84	44.25	0	20,995	0.00%
2021/03/05	5	46.14	12	46.05	45.95	-7	21,053	-0.03%
2021/03/04	6	47.07	3	46.97	46.80	3	21,449	0.01%
2021/03/03	15	47.41	7	47.24	47.90	8	21,642	0.04%
2021/03/02	12	47.98	9	48.09	47.30	3	21,725	0.01%
2021/02/26	13	47.57	43	47.14	47.60	-30	22,034	-0.14%
2021/02/25	49	49.27	38	48.56	48.60	11	22,532	0.05%
2021/02/24	52	50.19	54.5	49.99	49.40	-2.5	22,516	-0.01%
2021/02/23	128.2	52.30	100.1	52.33	51.80	28.1	22,425	0.13%	大買/
2021/02/22	3	48.28	57	48.42	50.80	-54	21,548	-0.25%
2021/02/19	17	46.18	6	46.20	46.20	11	21,195	0.05%
2021/02/18	6	45.86	17	46.12	46.60	-11	21,117	-0.05%
2021/02/17	15	46.87	9	47.13	46.25	6	21,022	0.03%
2021/02/05	9	45.77	10.5	45.55	45.65	-1.5	20,861	-0.01%
2021/02/04	13.5	46.63	15.1	46.18	46.10	-1.6	20,786	-0.01%
2021/02/03	38	47.89	9	47.98	47.25	29	20,700	0.14%
2021/02/02	30.5	46.92	8	47.15	48.00	22.5	20,514	0.11%
2021/02/01	12	45.29	25	44.21	45.85	-13	20,331	-0.06%
2021/01/29	10.1	46.02	14	46.34	44.80	-3.9	20,125	-0.02%
2021/01/28	10	47.85	21	47.45	47.10	-11	19,980	-0.06%
2021/01/27	18	47.61	42	47.74	49.10	-24	19,843	-0.12%
2021/01/26	16	48.62	13	48.82	48.00	3	19,622	0.02%
2021/01/25	14.1	48.43	7.6	48.53	49.30	6.5	19,481	0.03%
2021/01/22	22	49.06	21.1	49.18	49.70	0.9	19,292	0.00%
2021/01/21	66	50.82	16	50.32	48.65	50	19,067	0.26%
2021/01/20	35	49.34	93.1	49.69	49.40	-58.1	18,548	-0.31%
2021/01/19	72.2	51.82	26.1	51.23	50.00	46.1	18,146	0.25%
2021/01/18	201.1	52.70	114	52.44	52.50	87.1	17,692	0.49%	大買/大賣/
2021/01/15	74.2	51.32	106	51.32	51.00	-31.9	16,927	-0.19%	大賣/
2021/01/14	157.1	49.35	160	49.92	50.10	-2.9	16,128	-0.02%	大買/大賣/
2021/01/13	10	45.69	30	46.85	46.85	-20	14,645	-0.14%
2021/01/12	76	42.86	76	42.75	42.60	0	14,261	0.00%
2021/01/11	74	41.36	41	41.65	41.70	33	13,388	0.25%
2021/01/08	11.1	39.44	12	38.85	38.85	-0.9	13,094	-0.01%
2021/01/07	27	39.72	36	39.78	39.30	-9	13,116	-0.07%
2021/01/06	16	40.06	23.8	40.71	39.80	-7.8	13,007	-0.06%
2021/01/05	9	41.44	14	41.26	41.15	-5	12,715	-0.04%
2021/01/04	63	42.37	85	42.44	42.60	-22	12,539	-0.18%
2020/12/31	17	40.56	12.5	40.20	40.60	4.5	12,196	0.04%
2020/12/30	5	40.41	28	40.31	40.10	-23	12,164	-0.19%
2020/12/29	40	41.59	26	41.95	41.00	14	12,057	0.12%
2020/12/28	36	41.34	43.2	41.45	41.65	-7.2	11,676	-0.06%
2020/12/25	51	40.52	86	40.54	39.85	-35	11,341	-0.31%
2020/12/24	27	39.10	39	39.42	39.40	-12	11,015	-0.11%
2020/12/23	18	38.91	15	38.29	39.20	3	10,851	0.03%
2020/12/22	13	38.20	1	37.95	37.20	12	10,783	0.11%
2020/12/21	8	37.48	11	37.65	37.50	-3	10,875	-0.03%
2020/12/18	20	38.32	11	38.18	38.85	9	10,875	0.08%
2020/12/17	11	37.78	8	37.70	38.85	3	10,782	0.03%
2020/12/16	16	38.51	14	38.46	38.25	2	10,654	0.02%
2020/12/15	87	38.60	75	38.77	37.70	12	10,552	0.11%
2020/12/14	67.5	40.31	83	40.17	40.15	-15.5	10,345	-0.15%
2020/12/11	31	39.55	52	39.70	38.80	-21	10,064	-0.21%
2020/12/10	475	41.28	388	41.50	41.10	87	9,491	0.92%	大買/大賣/
2020/12/09	108	38.05	87	38.21	39.60	21	8,064	0.26%	大買/
2020/12/08	26	36.22	43	35.67	36.00	-17	7,328	-0.23%
2020/12/07	83	35.11	26	35.00	35.20	57	7,011	0.81%
2020/12/04	24	33.76	12	33.93	34.00	12	6,711	0.18%
2020/12/03	46	34.13	20	34.45	33.45	26	6,581	0.40%
2020/12/02	3	32.77	19	32.73	32.65	-16	6,209	-0.26%
2020/12/01	11	32.55	0	0.00	32.30	11	6,100	0.18%
2020/11/30	33	33.33	37	33.19	32.85	-4	5,978	-0.07%
2020/11/27	15	32.40	33	32.21	32.30	-18	5,578	-0.32%
2020/11/26	2	32.00	35	31.87	31.95	-33	5,317	-0.62%
2020/11/25	21	31.80	21	32.00	32.05	0	5,187	0.00%
2020/11/24	107	31.35	84.5	31.85	31.70	22.5	4,817	0.47%	大買/
2020/11/23	15	29.90	15	29.98	29.80	0	4,219	0.00%
2020/11/20	20	29.24	19	29.39	29.65	1	4,054	0.02%
2020/11/19	3	28.42	30	28.36	28.50	-27	3,864	-0.70%
2020/11/18	0	0.00	3	28.30	28.15	-3	3,900	-0.08%
2020/11/17	24	28.34	32	28.53	28.20	-8	4,074	-0.20%
2020/11/16	10	28.35	1	28.25	28.35	9	4,401	0.20%
2020/11/12	0	0.00	6	27.88	27.65	-6	4,634	-0.13%
2020/11/11	10	27.85	0	0.00	27.80	10	4,737	0.21%
2020/11/09	2	27.83	1	27.80	27.85	1	4,878	0.02%
2020/11/06	0	0.00	7	27.74	27.40	-7	4,928	-0.14%
2020/11/05	0	0.00	1	27.60	27.50	-1	5,017	-0.02%
2020/11/04	2	27.63	0	0.00	27.50	2	5,145	0.04%
2020/11/03	6	27.43	5	27.31	27.35	1	5,208	0.02%
2020/11/02	2	27.00	1	26.95	27.00	1	5,375	0.02%
2020/10/30	1	27.15	8	27.36	27.10	-7	5,527	-0.13%
2020/10/29	2	27.40	2	27.35	27.55	0	5,763	0.00%
2020/10/28	3	27.80	9	27.75	27.65	-6	5,909	-0.10%
2020/10/27	22	28.05	10	28.18	28.10	12	6,067	0.20%
2020/10/26	11	28.63	0	0.00	28.55	11	6,239	0.18%
2020/10/23	1	28.80	11	28.61	28.95	-10	6,547	-0.15%
2020/10/22	31	29.45	19	29.56	29.00	12	7,735	0.16%
2020/10/21	20	29.29	17	29.09	29.15	3	8,049	0.04%
2020/10/20	5	29.02	10	28.90	29.05	-5	8,533	-0.06%
2020/10/19	6	28.97	10	28.86	29.15	-4	9,397	-0.04%
2020/10/16	5	28.69	5	28.90	28.55	0	10,259	0.00%
2020/10/15	19	28.96	14	29.15	29.30	5	10,442	0.05%
2020/10/14	0	0.00	25	28.22	28.60	-25	10,382	-0.24%
2020/10/13	3	27.78	0	0.00	27.75	3	10,652	0.03%
2020/10/12	2	28.13	10	28.14	27.95	-8	11,226	-0.07%
2020/10/08	11	28.58	6	28.86	28.55	5	11,454	0.04%
2020/10/07	7	28.48	0	0.00	29.00	7	12,293	0.06%
2020/10/06	7	28.24	7	28.15	28.15	0	13,119	0.00%
2020/10/05	5	27.85	4	27.75	27.85	1	13,193	0.01%
2020/09/30	6	27.75	1	27.95	27.85	5	13,282	0.04%
2020/09/29	1	27.70	22	27.80	27.70	-21	13,344	-0.16%
2020/09/28	2	27.55	20	27.51	28.30	-18	13,463	-0.13%
2020/09/25	27	28.12	22	28.70	27.50	5	13,617	0.04%
2020/09/24	21	30.15	10	29.92	29.35	11	13,724	0.08%
2020/09/23	10	29.68	5	29.75	30.00	5	13,469	0.04%
2020/09/22	10	29.20	6	29.25	29.35	4	13,378	0.03%
2020/09/21	5	29.40	11	29.34	29.00	-6	13,338	-0.04%
2020/09/18	3	29.65	25	29.61	29.35	-22	13,345	-0.16%
2020/09/17	5	29.47	1	29.50	29.60	4	13,329	0.03%
2020/09/16	8	29.34	7	29.44	29.10	1	13,299	0.01%
2020/09/15	5	29.18	0	0.00	29.00	5	13,255	0.04%
2020/09/14	7	28.93	5	28.95	28.90	2	13,345	0.01%
2020/09/11	7	28.57	1	28.70	28.35	6	13,328	0.05%
2020/09/10	0	0.00	25	28.71	28.55	-25	13,336	-0.19%
2020/09/09	7	28.76	5	28.70	28.90	2	13,371	0.01%
2020/09/08	16	29.23	8	28.91	28.90	8	13,385	0.06%
2020/09/07	65	29.31	34	29.29	29.35	31	13,385	0.23%
2020/09/03	17	27.39	2	27.60	27.25	15	13,300	0.11%
2020/09/02	10	27.45	22	27.15	27.30	-12	13,432	-0.09%
2020/09/01	4	26.85	0	0.00	26.85	4	13,467	0.03%
2020/08/31	0	0.00	5	26.90	26.85	-5	13,585	-0.04%
2020/08/28	0	0.00	6	26.70	26.70	-6	14,029	-0.04%
2020/08/27	10	27.06	3	26.75	26.75	7	14,055	0.05%
2020/08/26	30	26.96	5	26.80	27.10	25	14,087	0.18%
2020/08/25	10	26.93	4	26.90	26.75	6	14,112	0.04%
2020/08/24	4	26.50	7	26.62	26.55	-3	14,208	-0.02%
2020/08/21	10	27.11	16	26.85	27.05	-6	14,326	-0.04%
2020/08/20	22	27.27	6	27.10	27.00	16	14,302	0.11%
2020/08/19	13	29.82	13	30.22	30.00	0	14,482	0.00%
2020/08/18	23	30.82	12	30.89	30.40	11	15,022	0.07%
2020/08/17	12	30.14	3	30.10	30.40	9	15,120	0.06%
2020/08/14	9	29.68	5	29.52	29.80	4	15,224	0.03%
2020/08/13	3	29.13	6	29.12	29.00	-3	15,368	-0.02%
2020/08/11	6	29.53	7	29.08	29.05	-1	15,467	-0.01%
2020/08/10	6	29.68	21	29.93	29.45	-15	15,465	-0.10%
2020/08/07	1	30.80	0	0.00	30.60	1	15,450	0.01%
2020/08/06	9	30.92	9	30.97	30.45	0	15,867	0.00%
2020/08/05	4	31.39	4	31.46	31.10	0	15,774	0.00%
2020/08/04	11	31.69	8	31.79	31.60	3	15,797	0.02%
2020/08/03	12	31.17	2	30.85	31.55	10	15,611	0.06%
2020/07/31	17	32.22	57	31.84	31.65	-40	15,508	-0.26%
2020/07/30	29	31.78	23	31.75	31.80	6	15,356	0.04%
2020/07/29	40	31.32	36	31.49	31.95	4	15,201	0.03%
2020/07/28	161	33.56	211.2	33.83	30.50	-50.2	14,897	-0.34%	大買/大賣/
2020/07/27	105.2	31.88	44	31.45	32.80	61.2	13,771	0.44%	大買/
2020/07/24	49	31.89	61	31.99	31.25	-12	13,310	-0.09%
2020/07/23	68	32.14	33.5	32.13	32.40	34.5	12,818	0.27%
2020/07/22	16	30.77	57	31.01	30.85	-41	11,977	-0.34%
2020/07/21	5	28.94	1	28.80	29.05	4	11,113	0.04%
2020/07/20	19	29.06	14	28.66	28.55	5	10,922	0.05%
2020/07/17	5	28.71	75	28.84	28.80	-70	10,895	-0.64%
2020/07/16	59	29.60	18	29.71	29.90	41	10,660	0.38%
2020/07/15	6	29.18	11	28.80	28.15	-5	10,122	-0.05%
2020/07/14	81	30.19	35	29.86	29.20	46	10,025	0.46%
2020/07/13	25	29.15	53	29.54	29.85	-28	9,341	-0.30%
2020/07/10	0	0.00	2	27.18	27.15	-2	8,774	-0.02%
2020/07/09	10	27.68	1	27.95	27.15	9	8,759	0.10%
2020/07/08	5	27.44	7	27.49	27.45	-2	8,708	-0.02%
2020/07/07	11	27.46	8	27.65	26.95	3	8,664	0.03%
2020/07/06	24	27.94	22	27.88	27.90	2	8,586	0.02%
2020/07/03	25	27.32	28	27.56	27.50	-3	8,474	-0.04%
2020/07/02	4	25.99	0	0.00	25.95	4	8,284	0.05%
2020/07/01	11	25.85	10	26.05	25.90	1	8,284	0.01%
2020/06/30	3	25.70	0	0.00	25.65	3	8,290	0.04%
2020/06/29	1	25.90	5	26.20	25.60	-4	8,311	-0.05%
2020/06/24	5	26.60	4	26.50	26.45	1	8,315	0.01%
2020/06/22	1	26.10	0	0.00	26.15	1	8,457	0.01%
2020/06/19	15	27.21	16	27.28	26.55	-1	8,517	-0.01%
2020/06/17	2	26.35	1	26.40	26.25	1	8,502	0.01%
2020/06/16	4	26.48	11	26.71	26.60	-7	8,646	-0.08%
2020/06/15	20	26.11	0	0.00	26.10	20	8,852	0.23%
2020/06/12	1	26.20	42	26.23	26.65	-41	8,997	-0.46%
2020/06/11	18	27.03	11	27.42	26.80	7	9,112	0.08%
2020/06/10	23	27.98	42	28.22	27.85	-19	9,212	-0.21%
2020/06/09	8	29.21	6	29.10	28.55	2	9,325	0.02%
2020/06/08	3	28.68	1	28.70	28.80	2	9,473	0.02%
2020/06/05	0	0.00	5	28.53	28.50	-5	9,803	-0.05%
2020/06/04	88	29.19	81	29.23	28.65	7	9,915	0.07%
2020/06/03	21	28.33	10	28.23	28.30	11	9,533	0.12%
2020/06/02	13	28.45	1	27.90	27.90	12	9,514	0.13%
2020/06/01	1	28.25	1	28.15	28.00	0	9,526	0.00%
2020/05/29	10	28.04	22	27.81	27.80	-12	9,546	-0.13%
2020/05/28	5	28.39	5	28.68	28.20	0	9,543	0.00%
2020/05/27	9	28.45	4	28.50	28.20	5	9,648	0.05%
2020/05/26	47	28.98	47	29.28	28.25	0	9,586	0.00%
2020/05/25	26	28.12	40	28.45	29.65	-14	9,149	-0.15%
2020/05/22	22	27.45	38	27.50	27.15	-16	8,577	-0.19%
2020/05/21	6	26.98	34	27.03	27.05	-28	8,375	-0.33%
2020/05/20	45	26.93	34	26.99	26.60	11	8,425	0.13%
2020/05/19	7	25.91	0	0.00	25.80	7	8,255	0.08%
2020/05/18	2	26.43	11	26.45	25.90	-9	8,212	-0.11%
2020/05/15	14	25.41	23	25.19	26.20	-9	8,136	-0.11%
2020/05/14	11	25.77	16	25.67	25.55	-5	8,251	-0.06%
2020/05/13	81	27.03	23	27.15	26.70	58	8,194	0.71%
2020/05/12	3	26.35	3	25.90	25.70	0	7,714	0.00%
2020/05/11	14	26.01	7	26.19	26.10	7	7,665	0.09%
2020/05/08	6	25.37	1	24.90	24.85	5	7,479	0.07%
2020/05/07	8	25.28	12	25.15	25.10	-4	7,444	-0.05%
2020/05/06	4	24.73	11	24.85	24.60	-7	7,393	-0.09%
2020/05/05	1	24.90	1	24.95	24.75	0	7,380	0.00%
2020/04/30	3	25.42	11	25.02	25.10	-8	7,414	-0.11%
2020/04/29	11	24.95	0	0.00	24.75	11	7,372	0.15%
2020/04/28	8	24.87	9	24.88	24.80	-1	7,370	-0.01%
2020/04/27	2	24.75	1	24.65	24.65	1	7,409	0.01%
2020/04/24	2	24.63	0	0.00	24.50	2	7,376	0.03%
2020/04/23	1	24.80	0	0.00	24.65	1	7,363	0.01%
2020/04/22	1	24.40	1	24.60	24.55	0	7,331	0.00%
2020/04/21	3	25.02	4	25.58	24.85	-1	7,295	-0.01%
2020/04/20	1	25.80	0	0.00	25.60	1	7,285	0.01%
2020/04/17	9	26.97	0	0.00	25.70	9	7,299	0.12%
2020/04/16	12	26.79	5	26.56	26.40	7	7,188	0.10%
2020/04/15	13	25.58	17	25.34	26.40	-4	7,028	-0.06%
2020/04/14	5	25.24	3	25.02	24.80	2	6,732	0.03%
2020/04/13	2	25.03	1	24.90	24.90	1	6,673	0.01%
2020/04/10	0	0.00	10	25.07	25.00	-10	6,653	-0.15%
2020/04/09	3	25.43	0	0.00	25.20	3	6,754	0.04%
2020/04/08	9	25.92	6	25.90	25.95	3	6,764	0.04%
2020/04/07	1	24.95	1	25.00	25.00	0	6,686	0.00%
2020/04/06	6	24.73	5	24.67	24.60	1	6,670	0.01%
2020/03/31	0	0.00	1	24.35	24.25	-1	6,830	-0.01%
2020/03/30	8	24.09	5	23.96	24.70	3	6,886	0.04%
2020/03/27	2	24.65	2	24.28	24.10	0	6,853	0.00%
2020/03/26	3	23.85	3	24.15	24.30	0	6,756	0.00%
2020/03/25	4	23.85	10	23.85	23.70	-6	6,701	-0.09%
2020/03/24	11	23.33	1	23.25	23.00	10	6,644	0.15%
2020/03/23	1	22.80	4	22.60	22.15	-3	6,714	-0.04%
2020/03/20	3	24.32	8	24.08	23.85	-5	6,729	-0.07%
2020/03/19	18	23.33	6	23.43	22.50	12	6,636	0.18%
2020/03/18	2	26.25	3	26.15	25.00	-1	6,424	-0.02%
2020/03/17	7	25.75	21	25.33	25.55	-14	6,298	-0.22%
2020/03/16	37	26.82	21	27.07	25.40	16	6,120	0.26%
2020/03/13	19	25.26	11	24.44	26.80	8	5,965	0.13%
2020/03/12	20	27.37	66	26.92	26.05	-46	5,737	-0.80%
2020/03/11	15	27.94	5	28.18	27.40	10	5,446	0.18%
2020/03/10	14	27.62	6	27.49	27.50	8	5,079	0.16%
2020/03/09	13	26.82	33	27.25	26.30	-20	4,915	-0.41%
2020/03/05	3	27.85	1	27.85	27.60	2	4,858	0.04%
2020/03/04	5	27.45	5	27.35	27.75	0	4,793	0.00%
2020/03/03	1	27.85	8	27.61	27.25	-7	4,726	-0.15%
2020/03/02	15	26.72	23	26.55	27.60	-8	4,655	-0.17%
2020/02/27	13	25.99	21	26.08	25.95	-8	4,440	-0.18%
2020/02/26	13	27.41	4	27.38	27.05	9	4,356	0.21%
2020/02/25	9	27.02	19	27.00	27.00	-10	4,275	-0.23%
2020/02/24	28	27.52	4	27.50	27.35	24	4,233	0.57%
2020/02/21	28	27.75	7	27.61	27.75	21	4,182	0.50%
2020/02/20	0	0.00	3	26.67	26.60	-3	3,930	-0.08%
2020/02/19	1	26.15	0	0.00	26.10	1	3,856	0.03%
2020/02/18	0	0.00	8	26.04	25.80	-8	3,845	-0.21%
2020/02/17	24	26.15	18	26.14	26.05	6	3,836	0.16%
2020/02/14	8	24.86	5	25.00	25.25	3	3,664	0.08%
2020/02/13	1	24.50	5	24.55	24.40	-4	3,664	-0.11%
2020/02/12	5	24.90	2	24.95	24.85	3	3,787	0.08%
2020/02/11	0	0.00	1	24.35	24.30	-1	3,790	-0.03%
2020/02/10	1	23.90	3	24.10	24.00	-2	3,879	-0.05%
2020/02/07	7	24.42	2	24.50	24.35	5	3,919	0.13%
2020/02/06	7	25.24	8	25.10	25.10	-1	3,979	-0.03%
2020/02/05	10	25.23	0	0.00	24.80	10	4,015	0.25%
2020/02/03	4	23.91	5	24.04	24.35	-1	4,150	-0.02%
2020/01/31	0	0.00	1	24.95	24.95	-1	4,194	-0.02%
2020/01/30	10	24.51	0	0.00	24.15	10	4,397	0.23%
2020/01/20	3	26.83	0	0.00	26.80	3	4,625	0.06%
2020/01/15	1	27.15	0	0.00	27.30	1	5,279	0.02%
2020/01/13	1	26.35	7	27.09	27.25	-6	5,853	-0.10%
2020/01/10	8	26.27	0	0.00	26.05	8	5,896	0.14%
2020/01/09	2	26.83	2	26.73	26.60	0	5,912	0.00%
2020/01/08	3	26.50	6	26.53	26.15	-3	5,949	-0.05%
2020/01/06	0	0.00	1	27.20	27.20	-1	6,277	-0.02%
2020/01/03	3	28.50	0	0.00	27.85	3	6,359	0.05%
2020/01/02	1	28.30	1	28.60	28.65	0	6,279	0.00%
2019/12/31	3	28.02	3	27.95	27.90	0	6,263	0.00%
2019/12/30	1	28.55	6	28.36	28.30	-5	6,298	-0.08%
2019/12/27	13	28.57	10	28.27	28.80	3	6,322	0.05%
2019/12/26	4	27.68	2	27.40	27.75	2	6,189	0.03%
2019/12/25	4	27.80	3.2	27.94	27.60	0.8	6,239	0.01%
2019/12/24	0	0.00	2	27.05	27.05	-2	6,344	-0.03%
2019/12/23	2.2	27.55	0	0.00	27.20	2.2	6,613	0.03%
2019/12/20	6	27.38	1	27.40	27.40	5	6,783	0.07%
2019/12/18	6	28.08	6	28.11	27.80	0	6,963	0.00%
2019/12/17	1	27.55	0	0.00	27.70	1	6,939	0.01%
2019/12/16	10	27.30	11	27.53	27.65	-1	7,250	-0.01%
2019/12/13	7	27.19	15	27.10	26.90	-8	7,393	-0.11%
2019/12/12	1	27.25	3	27.43	27.25	-2	7,686	-0.03%
2019/12/11	2	27.08	9	27.11	27.00	-7	7,745	-0.09%
2019/12/10	9	27.10	11	27.05	27.40	-2	7,820	-0.03%
2019/12/06	7	26.70	8	26.61	26.55	-1	8,116	-0.01%
2019/12/05	15	26.51	1	26.75	26.40	14	8,265	0.17%
2019/12/04	5	26.23	4	26.30	26.30	1	8,824	0.01%
2019/12/03	3	25.65	0	0.00	25.60	3	9,015	0.03%
2019/12/02	5	25.65	5	25.60	25.70	0	9,269	0.00%
2019/11/29	8	26.39	19	26.32	26.30	-11	9,437	-0.12%
2019/11/27	0	0.00	2	27.38	27.20	-2	10,046	-0.02%
2019/11/26	11	27.14	1	27.10	27.10	10	10,669	0.09%
2019/11/25	1	26.60	0	0.00	26.25	1	10,858	0.01%
2019/11/22	4	26.78	0	0.00	26.70	4	10,902	0.04%
2019/11/21	3	26.53	1	26.50	26.60	2	10,956	0.02%
2019/11/20	0	0.00	10	26.60	26.35	-10	11,020	-0.09%
2019/11/18	5	27.00	2	27.10	26.85	3	11,469	0.03%
2019/11/15	10	27.00	0	0.00	26.70	10	11,564	0.09%
2019/11/14	5	26.52	0	0.00	26.40	5	11,883	0.04%
2019/11/13	3	26.87	0	0.00	27.00	3	11,987	0.03%
2019/11/12	2	26.70	0	0.00	26.80	2	12,009	0.02%
2019/11/11	4	26.21	64	26.14	26.10	-60	12,030	-0.50%
2019/11/08	14	27.89	0	0.00	27.80	14	11,953	0.12%
2019/11/07	23	28.08	38	27.85	27.85	-15	11,988	-0.13%
2019/11/06	11	28.76	16	28.70	28.60	-5	11,956	-0.04%
2019/11/05	9	29.27	10	29.11	28.90	-1	11,967	-0.01%
2019/11/04	10	28.99	4	29.05	28.80	6	11,992	0.05%
2019/11/01	9	29.03	0	0.00	29.10	9	12,021	0.07%
2019/10/31	13	28.83	5	28.72	28.45	8	12,027	0.07%
2019/10/30	1	29.45	6	29.25	29.35	-5	12,036	-0.04%
2019/10/29	17	30.01	17	28.96	29.05	0	12,127	0.00%
2019/10/28	23	30.27	17.6	30.45	30.50	5.5	12,117	0.04%
2019/10/25	23	30.36	16	30.15	29.50	7	12,124	0.06%
2019/10/24	17	29.88	28	29.84	30.10	-11	12,211	-0.09%
2019/10/23	15	29.56	5	29.54	29.30	10	12,519	0.08%
2019/10/22	13	29.50	13	29.49	29.35	0	12,728	0.00%
2019/10/21	10	29.15	8	29.19	29.90	2	12,456	0.02%
2019/10/18	1	27.90	6	28.28	27.80	-5	12,096	-0.04%
2019/10/17	0	0.00	6	27.97	27.70	-6	11,995	-0.05%
2019/10/16	6	27.55	8	27.75	27.65	-2	11,950	-0.02%
2019/10/15	50	28.21	12	28.18	28.05	38	11,894	0.32%
2019/10/14	12	27.75	10	27.89	27.50	2	11,716	0.02%
2019/10/09	11	26.45	14	26.35	26.55	-3	11,566	-0.03%
2019/10/08	4	27.23	1	27.75	27.15	3	11,500	0.03%
2019/10/07	1	27.80	2	27.63	27.50	-1	11,646	-0.01%
2019/10/04	17	27.65	20	27.56	27.20	-3	11,606	-0.03%
2019/10/03	8	27.59	2	27.75	27.70	6	11,556	0.05%
2019/10/02	3	27.53	1	27.75	27.60	2	11,484	0.02%
2019/10/01	3	27.82	3	28.13	28.00	0	11,450	0.00%
2019/09/27	1	27.90	5	27.92	27.80	-4	11,387	-0.04%
2019/09/26	34	28.18	30	27.49	27.50	4	11,208	0.04%
2019/09/25	14.2	29.06	11	28.58	28.35	3.2	10,953	0.03%
2019/09/24	12	29.98	6	30.32	29.85	6	10,798	0.06%
2019/09/23	11	30.31	7	30.49	30.00	4	10,717	0.04%
2019/09/20	6	29.95	11	30.13	30.20	-5	10,628	-0.05%
2019/09/19	33	30.32	53	30.62	30.05	-20	10,540	-0.19%
2019/09/18	11	29.58	1	29.50	29.50	10	10,244	0.10%
2019/09/17	60	29.42	42	29.26	29.50	18	10,125	0.18%
2019/09/16	2	27.90	2	27.48	28.15	0	9,888	0.00%
2019/09/12	4	28.16	3	28.25	28.05	1	9,886	0.01%
2019/09/11	18.1	28.23	63	28.06	28.05	-44.9	10,039	-0.45%
2019/09/10	15	29.28	8	29.18	28.80	7	10,260	0.07%
2019/09/09	3	28.98	11	28.98	28.95	-8	10,108	-0.08%
2019/09/06	51.3	30.84	67	30.57	29.45	-15.7	9,927	-0.16%
2019/09/05	26	29.08	17	29.03	29.60	9	9,312	0.10%
2019/09/04	12	28.52	6	28.64	28.95	6	9,063	0.07%
2019/09/03	16	28.29	4	28.41	28.05	12	8,788	0.14%
2019/09/02	5	27.97	24	27.84	28.35	-19	8,571	-0.22%
2019/08/30	22	27.35	10	27.28	26.55	12	8,235	0.15%
2019/08/29	62	27.60	19	27.48	27.00	43	7,901	0.54%
2019/08/28	2	25.65	18	26.09	26.45	-16	7,205	-0.22%
2019/08/27	0	0.00	5	23.99	24.05	-5	6,943	-0.07%
2019/08/26	12	23.86	0	0.00	23.60	12	6,879	0.17%
2019/08/23	38	25.00	9	24.76	24.75	29	6,802	0.43%
2019/08/22	22	24.75	15	24.62	24.90	7	6,713	0.10%
2019/08/21	27	24.70	37	24.69	24.50	-10	6,537	-0.15%
2019/08/20	5	23.80	2	23.93	23.65	3	6,220	0.05%
2019/08/19	12	24.03	22	24.31	24.15	-10	6,102	-0.16%
2019/08/16	2	23.08	2	23.30	23.30	0	5,753	0.00%
2019/08/15	6	21.28	4	21.30	21.20	2	5,617	0.04%
2019/08/14	8	22.63	44	22.09	21.90	-36	5,573	-0.65%
2019/08/13	4	22.28	0	0.00	22.25	4	5,500	0.07%
2019/08/12	6	22.05	14	22.13	22.00	-8	5,453	-0.15%
2019/08/08	10	22.90	10	22.35	22.65	0	5,387	0.00%
2019/08/07	14	22.81	36	22.50	22.30	-22	5,328	-0.41%
2019/08/06	16	21.82	1	22.15	22.90	15	5,269	0.28%
2019/08/05	41	23.51	10	23.30	22.60	31	5,168	0.60%
2019/08/02	13	23.14	35	23.40	23.50	-22	5,096	-0.43%
2019/08/01	11	23.93	3	23.97	23.80	8	5,016	0.16%
2019/07/31	4	23.88	15	24.27	24.45	-11	4,909	-0.22%
2019/07/30	14	23.33	0	0.00	23.15	14	4,722	0.30%
2019/07/29	17	25.04	20	24.98	24.35	-3	4,488	-0.07%
2019/07/26	27	24.11	38	24.17	24.70	-11	4,170	-0.26%
2019/07/25	23	23.37	14	23.48	24.00	9	3,834	0.23%
2019/07/24	29	22.11	17	22.31	22.60	12	3,320	0.36%
2019/07/23	0	0.00	5	20.45	20.55	-5	2,934	-0.17%
2019/07/22	1	19.95	0	0.00	20.00	1	2,928	0.03%
2019/07/19	0	0.00	10	20.35	19.90	-10	2,939	-0.34%
2019/07/18	3	20.30	0	0.00	20.00	3	2,947	0.10%
2019/07/17	4	20.65	0	0.00	20.50	4	2,941	0.14%
2019/07/16	0	0.00	1	21.15	20.95	-1	2,954	-0.03%
2019/07/12	2	21.10	1	21.15	21.65	1	2,959	0.03%
2019/07/11	5	21.22	27	21.18	21.25	-22	2,936	-0.75%
2019/07/10	0	0.00	6	20.33	20.50	-6	2,775	-0.22%
2019/07/09	11	19.95	0	0.00	19.95	11	2,748	0.40%
2019/07/08	1	20.35	1	20.05	20.15	0	2,747	0.00%
2019/07/04	0	0.00	20	20.03	19.90	-20	2,739	-0.73%
2019/07/03	0	0.00	1	19.90	19.90	-1	2,750	-0.04%
2019/07/02	2	20.15	2	20.05	20.30	0	2,741	0.00%
2019/07/01	5	20.25	0	0.00	20.10	5	2,730	0.18%
2019/06/28	3	19.85	3	19.98	19.95	0	2,714	0.00%
2019/06/27	18	19.80	27	19.80	19.75	-9	2,712	-0.33%
2019/06/26	2	19.63	22	19.60	19.60	-20	2,681	-0.75%
2019/06/25	23	20.52	3	20.10	20.10	20	2,652	0.75%
2019/06/24	5	20.30	2	20.33	20.50	3	2,582	0.12%
2019/06/21	36	20.06	14	19.84	19.90	22	2,483	0.89%
2019/06/20	3	19.38	15	19.33	19.90	-12	2,370	-0.51%
2019/06/19	40	19.37	7	19.14	19.60	33	2,235	1.48%
2019/06/18	44	18.81	23	18.91	19.40	21	1,976	1.06%
2019/06/17	0	0.00	2	17.85	17.85	-2	1,536	-0.13%
2019/06/13	0	0.00	10	16.40	16.40	-10	1,535	-0.65%
2019/06/12	10	16.65	6	16.35	16.65	4	1,563	0.26%
2019/06/11	5	16.00	1	16.05	16.05	4	1,571	0.25%
2019/06/03	1	16.20	2	16.10	16.10	-1	1,679	-0.06%
2019/05/24	0.5	15.60	0	0.00	15.60	0.5	1,872	0.03%
2019/05/23	0	15.65	0	0.00	15.65	0	1,897	0.00%
2019/05/22	3	16.15	0	0.00	16.25	3	1,926	0.16%
2019/05/20	1	15.90	0	0.00	16.05	1	2,153	0.05%
2019/05/17	0	0.00	1	16.70	16.40	-1	2,215	-0.05%
2019/05/16	0	0.00	5	17.44	16.85	-5	2,258	-0.22%
2019/05/15	0	0.00	5	17.30	17.55	-5	2,462	-0.20%
2019/05/14	12	16.95	5	17.35	17.35	7	2,712	0.26%
2019/05/10	6.1	17.77	10	17.53	17.55	-3.9	3,010	-0.13%
2019/05/09	3	17.88	0	0.00	17.60	3	3,017	0.10%
2019/05/08	7	18.84	3	18.70	18.55	4	2,989	0.13%
2019/05/06	0.1	18.90	5	19.10	18.90	-4.9	3,136	-0.16%
2019/05/03	4	19.68	0	0.00	19.55	4	3,124	0.13%
2019/05/02	4	19.50	1	19.45	19.60	3	3,139	0.10%
2019/04/30	2	19.15	0	0.00	19.45	2	3,185	0.06%
2019/04/29	2.1	19.23	2	19.20	19.25	0.1	3,310	0.00%
2019/04/26	2	20.40	5	20.27	20.25	-3	3,277	-0.09%
2019/04/25	0	0.00	5	20.95	20.75	-5	3,270	-0.15%
2019/04/24	0	0.00	7	21.21	21.25	-7	3,269	-0.21%
2019/04/23	0	0.00	5	21.10	21.40	-5	3,282	-0.15%
2019/04/22	12	21.55	5	21.25	21.25	7	3,282	0.21%
2019/04/19	8	21.20	0	0.00	21.35	8	3,256	0.25%
2019/04/18	4	21.74	0	0.00	20.75	4	3,262	0.12%
2019/04/17	2	21.58	0	0.00	21.45	2	3,227	0.06%
2019/04/16	0	0.00	1	21.55	21.60	-1	3,211	-0.03%
2019/04/15	0	0.00	1	20.70	20.80	-1	3,184	-0.03%
2019/04/12	0	0.00	2	20.85	20.50	-2	3,240	-0.06%
2019/04/11	0	0.00	8	21.09	21.00	-8	3,246	-0.25%
2019/04/09	6	21.91	0	0.00	21.75	6	3,241	0.19%
2019/04/08	5	21.95	0	0.00	21.65	5	3,257	0.15%
2019/04/03	0	0.00	8	21.39	21.60	-8	3,245	-0.25%
2019/04/01	2	21.00	1	21.40	21.35	1	3,261	0.03%
2019/03/29	1	20.55	0	0.00	20.65	1	3,233	0.03%
2019/03/28	0	0.00	3	20.40	20.50	-3	3,297	-0.09%
2019/03/27	0.1	20.20	0	0.00	20.20	0.1	3,380	0.00%
2019/03/25	102.1	20.95	0	0.00	20.80	102.1	3,459	2.95%	大買/鉅額交易
2019/03/22	0.1	21.60	0	0.00	21.40	0.1	3,485	0.00%
2019/03/21	10	21.35	0	0.00	21.50	10	3,553	0.28%
2019/03/19	2	21.50	7	21.36	21.30	-5	3,906	-0.13%
2019/03/18	1	21.05	0	0.00	21.55	1	3,966	0.03%
2019/03/15	3	20.70	1	20.75	20.90	2	4,040	0.05%
2019/03/14	3.1	21.19	100	21.40	20.85	-96.9	4,097	-2.36%
2019/03/13	0	0.00	4	21.65	21.40	-4	4,328	-0.09%
2019/03/12	0	0.00	1	22.00	21.90	-1	4,769	-0.02%
2019/03/11	2.1	21.45	0	0.00	21.50	2.1	5,268	0.04%
2019/03/08	6.1	21.30	1	21.30	21.25	5.1	5,379	0.09%
2019/03/07	5.1	22.18	17	21.95	21.60	-11.9	5,422	-0.22%
2019/03/06	13.1	22.44	0	0.00	22.30	13.1	5,524	0.24%
2019/03/05	0.1	22.30	8	22.25	22.20	-7.9	5,688	-0.14%
2019/03/04	1.1	22.54	7	22.49	22.50	-5.9	5,975	-0.10%
2019/02/27	2.1	22.45	0	0.00	22.40	2.1	6,090	0.03%
2019/02/26	10	23.11	3	23.07	22.75	7	6,373	0.11%
2019/02/25	1	22.95	3	23.00	22.75	-2	6,677	-0.03%
2019/02/22	6	23.01	1	23.20	23.00	5	6,778	0.07%
2019/02/21	0	0.00	1	23.10	23.30	-1	6,803	-0.01%
2019/02/20	10	24.09	28	23.42	23.50	-18	6,788	-0.27%
2019/02/19	2	22.80	0	0.00	23.00	2	6,648	0.03%
2019/02/18	12	23.08	3	22.90	22.80	9	6,605	0.14%
2019/02/14	8	23.46	29	23.38	23.10	-21	6,546	-0.32%
2019/02/13	22	23.18	24.3	23.22	23.45	-2.3	6,366	-0.04%
2019/02/12	1	21.90	30	21.65	21.90	-29	6,143	-0.47%
2019/02/11	15	21.54	11	21.55	21.40	4	6,069	0.07%
2019/01/30	5	20.45	31	20.50	20.30	-26	6,027	-0.43%
2019/01/29	30	20.45	5	20.40	20.25	25	6,036	0.41%
2019/01/28	5	20.70	17	20.94	20.70	-12	6,058	-0.20%
2019/01/25	42	20.89	3	20.85	20.50	39	6,080	0.64%
2019/01/24	3	20.30	0	0.00	20.25	3	6,156	0.05%
2019/01/23	1	20.10	3	20.00	20.20	-2	6,287	-0.03%
2019/01/22	15	20.31	0	0.00	20.20	15	6,300	0.24%
2019/01/21	4	20.28	3	21.00	20.85	1	6,329	0.02%
2019/01/17	0	0.00	2	19.80	19.45	-2	6,309	-0.03%
2019/01/16	1	19.80	3	19.80	19.90	-2	6,329	-0.03%
2019/01/15	1	19.05	6	19.28	19.65	-5	6,317	-0.08%
2019/01/14	0	0.00	7	18.80	19.10	-7	6,313	-0.11%
2019/01/11	2	19.70	0	0.00	19.20	2	6,338	0.03%
2019/01/10	3	19.72	9	19.83	19.55	-6	6,345	-0.09%
2019/01/09	7	19.67	1	19.80	19.70	6	6,369	0.09%
2019/01/08	2	19.30	0	0.00	19.35	2	6,461	0.03%
2019/01/04	6	18.43	7	18.21	18.80	-1	6,548	-0.02%
2019/01/03	1	19.80	5	19.72	19.55	-4	6,558	-0.06%
2019/01/02	0	0.00	3	20.10	20.05	-3	6,614	-0.05%
2018/12/28	0	0.00	2	20.18	20.15	-2	6,672	-0.03%
2018/12/27	4	20.65	0	0.00	20.25	4	6,771	0.06%
2018/12/26	11	20.35	11	20.19	19.85	0	6,784	0.00%
2018/12/25	4	20.06	0	0.00	20.00	4	6,833	0.06%
2018/12/22	1	20.70	0	0.00	20.40	1	6,849	0.01%
2018/12/21	2	20.40	2	20.38	20.75	0	6,891	0.00%
2018/12/20	1	19.75	0	0.00	20.00	1	6,910	0.01%
2018/12/19	2	20.80	2	20.85	20.75	0	6,866	0.00%
2018/12/18	1	21.25	3	21.07	20.85	-2	6,933	-0.03%
2018/12/17	4	21.70	4	21.50	21.40	0	7,063	0.00%
2018/12/14	2	21.48	4	21.35	21.60	-2	7,092	-0.03%
2018/12/13	5	22.50	0	0.00	22.10	5	7,128	0.07%
2018/12/12	6	22.92	9	22.72	22.85	-3	7,105	-0.04%
2018/12/07	0	0.00	6	23.00	22.60	-6	7,085	-0.08%
2018/12/06	27	23.30	22	23.20	22.20	5	7,191	0.07%
2018/12/05	14	24.24	4	24.60	24.00	10	7,061	0.14%
2018/12/04	7	23.89	13	24.22	24.50	-6	6,721	-0.09%
2018/12/03	3	22.62	8	22.70	22.50	-5	6,286	-0.08%
2018/11/30	5	21.74	6	21.90	22.00	-1	6,189	-0.02%
2018/11/29	7	22.34	4	22.70	21.90	3	6,162	0.05%
2018/11/28	13	22.62	4	22.58	22.25	9	6,052	0.15%
2018/11/27	13	21.96	14	22.36	22.25	-1	5,919	-0.02%
2018/11/26	6	21.78	4	21.69	21.60	2	5,645	0.04%
2018/11/23	19	22.02	20	21.92	21.70	-1	5,570	-0.02%
2018/11/22	23	20.77	14	20.85	21.15	9	5,292	0.17%
2018/11/21	1	20.30	15	20.41	20.55	-14	4,970	-0.28%
2018/11/20	2	18.85	0	0.00	18.70	2	4,900	0.04%
2018/11/19	0	0.00	5	18.25	18.85	-5	4,902	-0.10%
2018/11/16	3	18.70	2	18.60	18.15	1	4,942	0.02%
2018/11/15	2	18.45	0	0.00	18.40	2	4,978	0.04%
2018/11/14	1	18.60	0	0.00	18.25	1	5,017	0.02%
2018/11/13	1	17.50	10	18.48	18.60	-9	5,141	-0.18%
2018/11/12	3	18.27	1	18.05	18.00	2	5,137	0.04%
2018/11/09	2	18.05	2	17.90	18.25	0	5,191	0.00%
2018/11/08	2	18.90	2	18.90	18.00	0	5,248	0.00%
2018/11/07	0	0.00	3	18.85	18.60	-3	5,226	-0.06%
2018/11/05	3	18.20	0	0.00	18.20	3	5,307	0.06%
2018/11/02	3	18.10	3	18.35	18.35	0	5,323	0.00%
2018/11/01	8	18.17	4	18.45	17.70	4	5,296	0.08%
2018/10/30	1	16.10	0	0.00	15.95	1	5,117	0.02%
2018/10/25	2	16.30	0	0.00	16.15	2	5,225	0.04%
2018/10/24	0	0.00	10	18.15	17.90	-10	5,183	-0.19%
2018/10/16	8	20.03	4	20.13	19.50	4	5,573	0.07%
2018/10/15	1	19.35	0	0.00	19.10	1	5,654	0.02%
2018/10/12	2	17.95	2	18.00	19.30	0	5,774	0.00%
2018/10/11	7	18.03	1	18.00	18.00	6	5,828	0.10%
2018/10/09	1	20.00	1	20.20	20.00	0	5,909	0.00%
2018/10/08	3	20.23	7	20.40	20.70	-4	6,010	-0.07%
2018/10/05	2	20.18	0	0.00	20.30	2	6,078	0.03%
2018/10/04	1	22.45	0	0.00	21.95	1	6,039	0.02%
2018/10/03	0	0.00	1	22.90	22.30	-1	6,180	-0.02%
2018/10/02	5	23.95	0	0.00	23.40	5	6,413	0.08%
2018/09/28	0	0.00	1	24.05	23.70	-1	6,784	-0.01%
2018/09/27	1	23.30	8	23.73	23.30	-7	6,877	-0.10%
2018/09/25	10	24.43	3.9	23.80	23.65	6.1	7,080	0.09%
2018/09/21	4	23.78	21	24.10	23.95	-17	7,036	-0.24%
2018/09/20	3	23.50	7	23.27	23.15	-4	6,984	-0.06%
2018/09/19	11	23.45	8	24.10	23.10	3	7,126	0.04%
2018/09/18	9	23.13	3	23.20	23.00	6	7,137	0.08%
2018/09/17	19	23.70	6	23.83	24.20	13	7,271	0.18%
2018/09/14	3	21.80	4	22.39	23.25	-1	7,240	-0.01%
2018/09/13	18	21.25	19	21.42	21.15	-1	7,349	-0.01%
2018/09/12	15	20.55	5	21.75	20.10	10	7,544	0.13%
2018/09/11	7	22.26	0	0.00	22.10	7	7,600	0.09%
2018/09/10	4	22.45	14	23.24	22.45	-10	7,871	-0.13%
2018/09/07	7	26.41	0	0.00	24.90	7	7,830	0.09%
2018/09/05	0	0.00	3	26.90	26.80	-3	8,060	-0.04%
2018/09/04	0	0.00	2	27.45	27.50	-2	8,353	-0.02%
2018/09/03	5	27.50	0	0.00	26.85	5	8,584	0.06%
2018/08/30	5	28.74	19	28.51	28.10	-14	8,737	-0.16%
2018/08/29	6	28.22	5	28.45	28.45	1	8,808	0.01%
2018/08/28	16	28.56	0	0.00	28.05	16	8,965	0.18%
2018/08/27	10	28.19	8	28.48	28.55	2	9,101	0.02%
2018/08/24	0	0.00	15	27.01	27.25	-15	9,575	-0.16%
2018/08/23	5	27.70	7	27.90	28.00	-2	10,673	-0.02%
2018/08/22	3	27.18	3	27.07	27.15	0	11,758	0.00%
2018/08/21	3	27.80	3	27.35	27.25	0	13,147	0.00%
2018/08/20	8	26.88	5	27.30	27.40	3	13,469	0.02%
2018/08/17	6	29.58	7	28.69	28.90	-1	14,306	-0.01%
2018/08/16	5	29.12	0	0.00	29.25	5	14,575	0.03%
2018/08/15	3	30.05	2	28.95	28.95	1	14,843	0.01%
2018/08/14	8	29.98	6	30.51	30.75	2	14,865	0.01%
2018/08/13	4	30.04	0	0.00	29.90	4	14,941	0.03%
2018/08/10	1	31.00	5	31.28	31.00	-4	14,913	-0.03%
2018/08/09	0	0.00	6	30.75	30.60	-6	14,955	-0.04%
2018/08/08	6	31.37	0	0.00	31.00	6	15,330	0.04%
2018/08/07	5	31.89	2	31.75	31.45	3	15,401	0.02%
2018/08/06	4	32.10	0	0.00	31.45	4	15,710	0.03%
2018/08/03	7	31.39	6	32.42	32.35	1	15,863	0.01%
2018/08/02	3	31.60	73	32.13	31.35	-70	15,852	-0.44%
2018/08/01	99	33.67	10	33.26	33.20	89	15,913	0.56%
2018/07/31	5	34.18	26	33.65	33.65	-21	16,055	-0.13%
2018/07/30	7	34.10	79	34.30	33.65	-72	16,049	-0.45%
2018/07/27	3	34.85	7	34.55	35.00	-4	16,001	-0.02%
2018/07/26	5	35.17	26	35.15	35.40	-21	15,934	-0.13%
2018/07/25	9	34.27	5	34.04	33.90	4	15,759	0.03%
2018/07/24	10	34.33	7	34.10	34.10	3	15,688	0.02%
2018/07/23	7	32.72	11	32.42	33.80	-4	15,617	-0.03%
2018/07/20	12	33.78	9	33.83	33.55	3	15,562	0.02%
2018/07/19	201	33.93	47	33.06	34.15	154	15,410	1.00%	大買/鉅額交易
2018/07/18	19	33.32	33	33.23	32.50	-14	15,296	-0.09%
2018/07/17	34	34.70	7	34.66	34.05	27	15,193	0.18%
2018/07/16	17	35.57	2	35.68	35.70	15	15,078	0.10%
2018/07/13	14	35.41	9	35.21	34.55	5	15,044	0.03%
2018/07/12	2	34.75	4	34.39	34.45	-2	14,942	-0.01%
2018/07/11	26	34.06	32	34.40	34.55	-6	14,897	-0.04%
2018/07/10	31	34.20	172	33.83	34.30	-141	14,731	-0.96%	大賣/鉅額交易
2018/07/09	8	32.66	6	32.62	32.55	2	14,561	0.01%
2018/07/06	164	32.96	7	32.71	33.80	157	14,382	1.09%	大買/鉅額交易
2018/07/05	7	31.39	17	31.60	30.75	-10	14,183	-0.07%
2018/07/04	34	31.52	190	31.99	30.70	-156	14,034	-1.11%	大賣/鉅額交易
2018/07/03	22	34.30	8	33.99	33.20	14	13,822	0.10%
2018/07/02	9	34.97	6	34.56	34.20	3	13,741	0.02%
2018/06/29	13	34.76	13	34.68	35.20	0	13,686	0.00%
2018/06/28	24	35.27	13	35.13	34.50	11	13,546	0.08%
2018/06/27	2	36.50	2	36.75	36.50	0	13,363	0.00%
2018/06/26	28	37.36	34	37.41	36.90	-6	13,272	-0.05%
2018/06/25	65	37.43	22	36.98	36.80	43	13,101	0.33%
2018/06/22	9	38.92	8	38.91	38.65	1	12,955	0.01%
2018/06/21	10	39.19	8	39.74	41.00	2	12,800	0.02%
2018/06/20	19	38.21	11	38.00	37.75	8	12,560	0.06%
2018/06/19	90	41.55	49	41.69	39.80	41	12,439	0.33%
2018/06/15	4	39.98	3	40.13	39.90	1	12,155	0.01%
2018/06/14	0	0.00	7	38.61	39.60	-7	12,239	-0.06%
2018/06/13	24	38.60	25	39.18	39.00	-1	12,350	-0.01%
2018/06/12	27	43.44	29	42.65	42.45	-2	12,426	-0.02%
2018/06/11	7	39.51	10	39.18	41.00	-3	12,131	-0.02%
2018/06/08	10	37.47	2	36.60	37.30	8	11,994	0.07%
2018/06/07	6	36.80	6	36.33	37.00	0	11,951	0.00%
2018/06/06	4	35.95	3	35.33	35.90	1	11,989	0.01%
2018/06/05	6	36.92	2	33.85	34.60	4	12,093	0.03%
2018/06/04	1	37.50	3	36.95	37.20	-2	12,044	-0.02%
2018/06/01	39	37.60	112	37.77	37.00	-73	11,883	-0.61%	大賣/
2018/05/31	80	39.57	61	39.86	38.20	19	11,358	0.17%
2018/05/30	64	37.14	103	36.82	37.60	-39	10,218	-0.38%	大賣/
2018/05/29	100	34.22	85	34.52	34.20	15	9,074	0.17%
2018/05/28	54	31.13	9.1	31.86	32.05	44.9	7,610	0.59%
2018/05/25	5	28.05	44	28.58	29.15	-39	7,234	-0.54%
2018/05/24	35	26.44	17	26.46	26.50	18	6,262	0.29%
2018/05/23	13	26.07	17	26.05	25.90	-4	5,976	-0.07%
2018/05/22	7	25.80	13	25.51	25.10	-6	5,631	-0.11%
2018/05/21	15	25.39	2	25.50	26.05	13	5,538	0.23%
2018/05/18	7	25.04	7	25.16	25.05	0	5,420	0.00%
2018/05/17	1	25.15	12	24.80	24.40	-11	5,346	-0.21%
2018/05/16	6	26.48	74	26.29	25.20	-68	5,258	-1.29%
2018/05/15	8	25.13	20	25.13	24.90	-12	4,897	-0.25%
2018/05/14	15	25.81	2	26.00	25.80	13	4,846	0.27%
2018/05/11	13	24.89	4	24.43	24.40	9	4,517	0.20%
2018/05/10	3	24.45	3	24.35	24.75	0	4,342	0.00%
2018/05/09	45	24.59	18	24.76	24.15	27	4,292	0.63%
2018/05/08	16	24.44	16	24.52	24.05	0	4,146	0.00%
2018/05/04	0	0.00	2	21.95	21.70	-2	3,991	-0.05%
2018/05/03	0	0.00	6	22.31	22.40	-6	4,024	-0.15%
2018/05/02	6	22.20	0	0.00	22.05	6	4,147	0.14%
2018/04/26	2	22.25	0	0.00	21.50	2	5,006	0.04%
2018/04/25	2	22.25	0	0.00	22.25	2	5,087	0.04%
2018/04/24	7	23.38	35	23.06	22.80	-28	5,170	-0.54%
2018/04/23	2	23.95	0	0.00	23.70	2	5,145	0.04%
2018/04/20	0	0.00	1	23.85	23.80	-1	5,127	-0.02%
2018/04/19	4	24.29	5	24.45	24.40	-1	5,110	-0.02%
2018/04/17	4	23.55	13	23.90	23.50	-9	4,975	-0.18%
2018/04/16	4	24.99	0	0.00	24.60	4	4,971	0.08%
2018/04/13	34	24.87	1	24.50	24.95	33	4,975	0.66%
2018/04/12	0	0.00	3	23.95	23.80	-3	4,955	-0.06%
2018/04/11	3	23.70	8	24.15	24.00	-5	5,092	-0.10%
2018/04/10	5	23.26	0	0.00	23.05	5	5,090	0.10%
2018/04/09	0	0.00	2	23.00	22.90	-2	5,194	-0.04%
2018/03/29	1	24.30	4	24.25	24.20	-3	5,298	-0.06%
2018/03/28	0	0.00	3	24.50	24.00	-3	5,322	-0.06%
2018/03/27	4	24.45	0	0.00	24.20	4	5,302	0.08%
2018/03/26	3	24.10	3	24.00	24.10	0	5,307	0.00%
2018/03/23	3	23.40	3	24.05	23.95	0	5,309	0.00%
2018/03/22	2	25.40	7	25.64	24.85	-5	5,264	-0.09%
2018/03/21	11	26.43	5	25.95	25.85	6	5,189	0.12%
2018/03/20	13	26.72	0	0.00	26.35	13	5,112	0.25%
2018/03/19	1	26.20	16	26.39	26.50	-15	4,988	-0.30%
2018/03/16	1	25.90	3	25.70	25.55	-2	4,795	-0.04%
2018/03/15	0	0.00	2	25.10	24.80	-2	4,566	-0.04%
2018/03/14	0	0.00	36	25.15	24.80	-36	4,605	-0.78%
2018/03/13	6	24.87	3	24.63	25.10	3	4,568	0.07%
2018/03/12	2	25.50	4	25.06	24.70	-2	4,578	-0.04%
2018/03/09	24	24.10	17	24.04	24.40	7	4,563	0.15%
2018/03/08	0	0.00	12	22.28	23.35	-12	4,559	-0.26%
2018/03/06	12	21.20	8	21.46	21.10	4	4,677	0.09%
2018/03/05	15	21.00	16	21.01	20.85	-1	4,903	-0.02%
2018/03/02	1	20.95	1	21.05	21.20	0	5,315	0.00%
2018/03/01	5	21.05	10	21.10	21.25	-5	5,424	-0.09%
2018/02/27	15	21.66	8	21.35	21.25	7	5,528	0.13%
2018/02/26	1	21.60	7	21.49	21.85	-6	5,586	-0.11%
2018/02/23	5	21.44	17	21.41	21.40	-12	5,735	-0.21%
2018/02/21	0	0.00	5	20.68	21.15	-5	6,514	-0.08%
2018/02/12	7	21.08	0	0.00	20.10	7	6,991	0.10%
2018/02/09	5	19.15	5	19.30	20.50	0	7,411	0.00%
2018/02/08	13	20.08	12	20.17	20.00	1	7,508	0.01%
2018/02/07	16	21.13	3	21.45	20.70	13	7,549	0.17%
2018/02/06	5	20.84	0	0.00	20.45	5	7,600	0.07%
2018/02/05	10	22.51	4	22.65	22.70	6	7,704	0.08%
2018/02/01	2	24.40	8	24.05	24.00	-6	7,942	-0.08%
2018/01/31	2	24.38	6	24.28	24.30	-4	8,037	-0.05%
2018/01/30	4	24.83	3	24.75	24.50	1	8,190	0.01%
2018/01/29	3	24.92	2	25.00	24.85	1	8,303	0.01%
2018/01/26	5	25.73	1	25.45	25.40	4	8,546	0.05%
2018/01/25	5	25.50	0	0.00	25.20	5	8,703	0.06%
2018/01/24	1	26.40	4	26.89	26.40	-3	8,804	-0.03%
2018/01/23	20	26.92	8	26.73	26.45	12	8,872	0.14%
2018/01/22	22	27.04	5	27.00	27.15	17	8,922	0.19%
2018/01/19	1	25.50	11	25.35	25.40	-10	9,219	-0.11%
2018/01/18	6	24.81	1	25.30	24.85	5	9,485	0.05%
2018/01/17	1	23.90	0	0.00	23.90	1	9,672	0.01%
2018/01/10	0	0.00	4	24.08	23.70	-4	11,155	-0.04%
2018/01/08	1	25.00	24	25.22	24.65	-23	11,708	-0.20%
2018/01/05	24	25.49	1.5	25.20	25.50	22.5	11,693	0.19%
2018/01/04	1	24.30	5	24.38	24.30	-4	11,734	-0.03%
2018/01/03	5	24.31	8	24.31	24.05	-3	11,867	-0.03%
2018/01/02	2	23.30	9	22.57	23.40	-7	11,971	-0.06%