漢磊 (3707)-元大-大同券商分點個股進出

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

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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	50.61	0	0.00	50.60	1	2,319	0.04%
2024/11/21	0	50.30	0.2	50.50	50.50	-0.2	2,421	-0.01%
2024/11/20	1	50.30	0	0.00	50.20	1	2,506	0.04%
2024/11/19	0	51.10	0	0.00	51.10	0	2,676	0.00%
2024/11/15	0	53.14	0	0.00	53.10	0	2,888	0.00%
2024/11/14	0	54.00	2	53.30	52.50	-2	2,885	-0.07%
2024/11/12	0	54.80	0	0.00	54.80	0	2,882	0.00%
2024/11/11	2	55.60	1	55.90	55.80	1	2,880	0.03%
2024/11/07	2	55.40	0	0.00	55.90	2	2,891	0.07%
2024/11/06	0	54.03	0	0.00	53.90	0	2,889	0.00%
2024/11/01	1	54.40	0	0.00	55.10	1	3,001	0.03%
2024/10/30	1	56.20	0	0.00	55.70	1	3,010	0.03%
2024/10/29	2	56.95	5	57.10	56.80	-3	3,032	-0.10%
2024/10/28	3	56.53	1	56.71	57.40	2	3,059	0.06%
2024/10/25	7	57.57	11	57.52	57.50	-4	3,053	-0.13%
2024/10/24	8	57.85	2	57.69	57.30	6	3,004	0.20%
2024/10/21	1	54.00	1	54.00	53.90	0	2,955	0.00%
2024/10/18	0	52.30	0	0.00	52.10	0	2,967	0.00%
2024/10/17	0	53.14	0	0.00	52.90	0	2,987	0.00%
2024/10/16	0	53.10	0	0.00	52.60	0	3,016	0.00%
2024/10/15	0	54.00	0.3	54.20	53.70	-0.3	3,065	-0.01%
2024/10/14	1	53.80	5	53.90	53.70	-4	3,125	-0.13%
2024/10/11	1	53.51	3	54.20	54.20	-2	3,214	-0.06%
2024/10/09	0	54.60	2	54.10	53.90	-2	3,499	-0.06%
2024/10/07	1	55.70	0	0.00	55.80	1	3,504	0.03%
2024/10/04	0	0.00	2	56.00	55.80	-2	3,547	-0.06%
2024/10/01	0	0.00	12	56.81	57.10	-12	3,656	-0.33%
2024/09/25	0	56.80	0	0.00	56.80	0	3,738	0.00%
2024/09/24	10	56.20	3	56.07	55.90	7	3,736	0.19%
2024/09/23	4	57.30	1	57.10	56.80	3	3,720	0.08%
2024/09/18	4	59.00	7	58.13	56.90	-3	3,709	-0.08%
2024/09/16	4	57.00	4	57.10	56.70	0	3,686	0.00%
2024/09/13	0	56.30	0	0.00	56.50	0	3,695	0.00%
2024/09/12	2	55.95	0	0.00	55.60	2	3,682	0.05%
2024/09/11	47	62.79	45	59.26	56.30	2	3,609	0.06%
2024/09/10	0	0.00	2	64.65	61.90	-2	3,385	-0.06%
2024/09/09	8	63.90	9	65.07	65.40	-1	3,355	-0.03%
2024/09/06	2	63.70	195.2	61.04	64.20	-193.2	3,228	-5.98%	大賣/鉅額交易
2024/09/05	5	60.10	117	60.66	59.40	-112	3,157	-3.55%	大賣/鉅額交易
2024/09/03	5	61.02	0	0.00	61.30	5	3,156	0.16%
2024/09/02	4.2	62.97	0	0.00	62.20	4.2	3,158	0.13%
2024/08/30	26	63.49	20	62.00	62.20	6	3,189	0.19%
2024/08/29	12	63.43	10	63.70	63.50	2	3,180	0.06%
2024/08/28	6	65.08	5	64.10	64.00	1	3,151	0.03%
2024/08/27	10	65.35	10	66.15	64.90	0	3,129	0.00%
2024/08/26	6	66.28	6	65.50	64.90	0	2,980	0.00%
2024/08/23	12	66.19	13	66.18	66.30	-1	2,934	-0.03%
2024/08/22	7	65.96	0	0.00	64.50	7	2,865	0.24%
2024/08/21	5	61.80	37	64.70	65.50	-32	2,799	-1.14%
2024/08/20	23	61.78	17	62.02	62.10	6	2,657	0.22%
2024/08/19	304.1	59.07	3	57.70	59.20	301.1	2,539	11.86%	大買/鉅額交易
2024/08/15	5	53.90	0	0.00	53.50	5	2,477	0.20%
2024/08/14	2	53.60	1	53.70	54.00	1	2,487	0.04%
2024/08/13	2	53.05	2	53.35	53.00	0	2,496	0.00%
2024/08/12	0	0.00	3	53.10	53.50	-3	2,523	-0.12%
2024/08/07	1	53.10	0	0.00	52.70	1	2,530	0.04%
2024/08/06	3	51.03	9	50.29	51.50	-6	2,533	-0.24%
2024/08/05	0	53.00	0	0.00	52.90	0	2,501	0.00%
2024/08/02	0	59.80	0	0.00	58.70	0	2,457	0.00%
2024/07/30	1	56.10	0	0.00	57.60	1	2,464	0.04%
2024/07/23	0	60.10	0	0.00	59.90	0	2,531	0.00%
2024/07/22	2	60.05	0	0.00	59.80	2	2,579	0.08%
2024/07/19	4	61.75	0	0.00	61.50	4	2,675	0.15%
2024/07/18	1.1	63.31	0	0.00	64.00	1.1	2,692	0.04%
2024/07/15	0	0.00	6	65.67	65.70	-6	2,860	-0.21%
2024/07/12	7	66.30	2	66.10	65.90	5	3,309	0.15%
2024/07/11	8.1	66.66	14	67.03	67.20	-5.9	3,290	-0.18%
2024/07/10	1	61.60	0	0.00	61.70	1	3,114	0.03%
2024/07/09	0	62.22	2	62.30	62.50	-2	3,197	-0.06%
2024/07/08	0	0.00	2	63.70	63.50	-2	3,275	-0.06%
2024/07/05	1	64.00	5.1	63.74	64.10	-4.1	3,363	-0.12%
2024/07/04	12	61.40	11	61.64	61.50	1	3,436	0.03%
2024/07/03	7.1	63.18	5	61.22	61.30	2.1	3,448	0.06%
2024/07/02	0	59.30	9	59.30	59.30	-9	3,419	-0.26%
2024/07/01	12	60.17	1	59.80	59.80	11	3,501	0.31%
2024/06/28	2	59.90	2	60.70	60.40	0	3,689	0.00%
2024/06/27	1	60.40	0	0.00	60.30	1	3,967	0.03%
2024/06/25	0	59.90	1	60.50	60.80	-1	4,161	-0.02%
2024/06/24	2	61.60	2	61.55	61.10	0	4,150	0.00%
2024/06/21	3	62.13	1	62.90	62.10	2	4,155	0.05%
2024/06/20	8	61.40	10	61.84	62.80	-2	4,148	-0.05%
2024/06/18	3	62.27	0	0.00	62.10	3	4,168	0.07%
2024/06/17	3	61.10	0	0.00	61.10	3	4,162	0.07%
2024/06/14	1	64.10	0	63.33	62.80	1	4,134	0.02%
2024/06/13	0	60.30	0	0.00	60.70	0	4,083	0.00%
2024/06/12	0	61.00	0	0.00	60.00	0	4,101	0.00%
2024/06/11	0	0.00	10	60.70	60.50	-10	4,128	-0.24%
2024/06/07	11	62.69	0	0.00	62.90	11	4,200	0.26%
2024/06/06	0	59.30	0	0.00	59.20	0	4,277	0.00%
2024/06/05	1	59.60	10	59.96	59.80	-9	4,902	-0.18%
2024/06/04	1	60.90	0	0.00	60.80	1	5,008	0.02%
2024/05/30	0	0.00	2	63.20	62.60	-2	5,131	-0.04%
2024/05/28	0	0.00	2	63.50	63.50	-2	5,141	-0.04%
2024/05/27	0	0.00	5	61.10	62.00	-5	5,133	-0.10%
2024/05/24	0	0.00	0.2	61.79	61.30	-0.2	5,152	0.00%
2024/05/23	14.2	63.68	14	62.60	62.50	0.2	5,188	0.00%
2024/05/22	10	63.80	11	64.22	63.90	-1	5,172	-0.02%
2024/05/21	2	63.85	0	0.00	63.80	2	5,178	0.04%
2024/05/17	1	63.40	2	64.80	64.50	-1	5,160	-0.02%
2024/05/16	3	63.97	8	63.60	63.50	-5	5,151	-0.10%
2024/05/15	4	65.10	4	65.45	64.30	0	5,135	0.00%
2024/05/14	0	0.00	20	65.00	64.90	-20	5,139	-0.39%
2024/05/13	2	65.20	0	0.00	64.30	2	5,150	0.04%
2024/05/10	1	64.70	1	65.60	65.90	0	5,146	0.00%
2024/05/07	15	66.27	12	65.50	65.50	3	5,128	0.06%
2024/05/06	2	66.65	4	66.33	66.10	-2	5,109	-0.04%
2024/05/03	6.1	69.58	2	68.80	67.10	4.1	5,076	0.08%
2024/05/02	11	69.75	15	70.55	70.50	-4	5,029	-0.08%
2024/04/30	5	70.10	13	70.80	70.10	-8	5,010	-0.16%
2024/04/29	21	69.27	21	69.30	70.10	0	4,960	0.00%
2024/04/26	13	70.25	0	0.00	69.10	13	4,925	0.26%
2024/04/25	10	70.90	24	70.36	70.60	-14	4,867	-0.29%
2024/04/24	24.2	68.96	7	68.80	67.80	17.2	4,766	0.36%
2024/04/23	21.1	68.59	21	68.96	68.50	0.1	4,740	0.00%
2024/04/22	1	67.00	1	68.50	67.00	0	4,706	0.00%
2024/04/19	14	67.60	14	68.26	67.10	0	4,625	0.00%
2024/04/18	51.5	76.86	39	74.43	72.00	12.5	4,470	0.28%
2024/04/17	1	72.80	7	73.66	73.80	-6	3,962	-0.15%
2024/04/16	4.4	67.61	10	66.62	67.10	-5.6	3,925	-0.14%
2024/04/15	6	71.85	6	71.15	70.50	0	3,825	0.00%
2024/04/12	8	72.09	2	72.10	71.60	6	3,741	0.16%
2024/04/11	2	72.30	1.7	71.56	70.50	0.3	3,656	0.01%
2024/04/10	3.4	71.40	31	71.21	71.50	-27.6	3,535	-0.78%
2024/04/09	1.3	65.76	3	65.70	65.70	-1.7	3,357	-0.05%
2024/04/08	20	68.00	1	67.10	67.20	19	3,322	0.57%
2024/04/03	0	0.00	8	68.05	68.60	-8	3,261	-0.25%
2024/04/02	3	66.27	1	67.30	68.20	2	3,173	0.06%
2024/04/01	55	65.67	63	66.62	67.70	-8	2,978	-0.27%
2024/03/29	0	0.00	10	61.60	61.90	-10	2,693	-0.37%
2024/03/28	8.4	60.63	5	61.04	60.70	3.4	2,625	0.13%
2024/03/25	5	59.30	6	59.95	59.00	-1	2,485	-0.04%
2024/03/22	0.2	59.90	4	59.75	59.30	-3.8	2,479	-0.15%
2024/03/21	15	57.30	15	57.30	57.20	0	2,439	0.00%
2024/03/20	12	58.54	10	57.00	57.00	2	2,517	0.08%
2024/03/19	1	58.50	4	58.60	58.60	-3	2,508	-0.12%
2024/03/18	0	0.00	6	58.58	58.10	-6	2,491	-0.24%
2024/03/15	1	60.10	2	59.60	59.50	-1	2,472	-0.04%
2024/03/14	11	61.09	11	60.86	61.20	0	2,445	0.00%
2024/03/13	0.1	62.70	11	62.59	61.70	-10.9	2,402	-0.45%
2024/03/12	19	62.02	3	62.50	61.80	16	2,320	0.69%
2024/03/11	125	65.45	119	65.94	64.20	6	2,207	0.27%	大買/大賣/
2024/03/08	0	0.00	1	61.00	61.00	-1	1,567	-0.06%
2024/03/06	2	56.25	2	56.30	56.10	0	1,416	0.00%
2024/03/05	3	58.77	0	0.00	58.00	3	1,411	0.21%
2024/03/04	11	59.65	10	60.10	59.70	1	1,384	0.07%
2024/03/01	23	59.96	20	59.60	59.50	3	1,371	0.22%
2024/02/29	21	60.96	22	60.09	60.30	-1	1,363	-0.07%
2024/02/27	3	60.90	0	0.00	61.50	3	1,350	0.22%
2024/02/26	1	60.00	0	61.30	62.60	1	1,326	0.07%
2024/02/23	0	0.00	8	61.20	60.70	-8	1,268	-0.63%
2024/02/22	1	61.10	0	0.00	61.10	1	1,299	0.08%
2024/02/20	2	62.80	0	0.00	62.00	2	1,316	0.15%
2024/02/15	0	0.00	1	61.40	62.40	-1	1,311	-0.08%
2024/02/05	0	0.00	7	60.94	60.90	-7	1,300	-0.54%
2024/02/02	0	0.00	10.1	62.00	61.90	-10.1	1,279	-0.79%
2024/02/01	0.1	63.03	6	62.73	62.20	-5.9	1,278	-0.46%
2024/01/31	1	63.21	4.1	63.50	63.00	-3.1	1,270	-0.24%
2024/01/29	0	0.00	0.1	65.00	64.40	-0.1	1,263	0.00%
2024/01/26	0.1	64.75	1.1	64.43	64.40	-1	1,271	-0.07%
2024/01/25	1	64.70	0	0.00	64.30	1	1,283	0.08%
2024/01/23	3	65.40	1	65.00	65.20	2	1,321	0.15%
2024/01/22	0	0.00	1	64.70	65.50	-1	1,324	-0.08%
2024/01/19	1	63.50	3	63.60	63.80	-2	1,314	-0.15%
2024/01/18	0	0.00	1.2	63.05	62.90	-1.2	1,311	-0.09%
2024/01/17	0	64.43	0	0.00	64.10	0	1,304	0.00%
2024/01/16	1	65.00	0	0.00	65.40	1	1,291	0.08%
2024/01/11	2	65.80	0	0.00	66.60	2	1,300	0.15%
2024/01/10	6	66.17	0	0.00	65.50	6	1,314	0.46%
2024/01/09	0.1	68.16	1	68.30	67.80	-0.9	1,287	-0.07%
2024/01/05	5	68.90	0	0.00	69.10	5	1,275	0.39%
2024/01/04	6	69.50	6	69.30	69.40	0	1,263	0.00%
2023/12/28	0	0.00	1	73.10	72.70	-1	1,242	-0.08%
2023/12/27	1	72.70	0	0.00	73.00	1	1,240	0.08%
2023/12/26	1	72.90	2	72.65	72.40	-1	1,246	-0.08%
2023/12/21	1.1	71.93	0.1	72.10	71.80	1	1,315	0.08%
2023/12/20	1	72.90	1	73.40	72.50	0	1,324	0.00%
2023/12/19	3	72.67	5	73.48	72.90	-2	1,374	-0.15%
2023/12/18	4	72.60	0.2	73.10	72.30	3.8	1,446	0.26%
2023/12/15	13.1	74.06	4	73.73	73.60	9.1	1,504	0.60%
2023/12/14	2.2	71.31	1	71.70	71.50	1.2	1,432	0.08%
2023/12/13	1	71.50	0	0.00	71.10	1	1,428	0.07%
2023/12/12	0	0.00	28	71.39	71.20	-28	1,436	-1.95%
2023/12/08	0	0.00	1	71.80	71.10	-1	1,449	-0.07%
2023/12/06	0	0.00	1	72.60	72.40	-1	1,441	-0.07%
2023/12/05	1	73.30	0	0.00	73.00	1	1,447	0.07%
2023/12/04	2	74.80	2	74.50	73.80	0	1,454	0.00%
2023/12/01	17	75.35	1	75.00	75.10	16	1,451	1.10%
2023/11/30	17	74.25	15	74.75	76.40	2	1,432	0.14%
2023/11/29	0	0.00	11	74.35	73.50	-11	1,376	-0.80%
2023/11/27	10	73.80	2	72.60	72.00	8	1,368	0.58%
2023/11/24	0	0.00	8	74.70	73.60	-8	1,379	-0.58%
2023/11/21	2	74.10	0	0.00	73.00	2	1,370	0.15%
2023/11/20	0	0.00	4	72.10	73.50	-4	1,372	-0.29%
2023/11/15	0	0.00	0.2	70.51	70.90	-0.2	1,353	-0.01%
2023/11/09	0	0.00	4	69.30	69.10	-4	1,384	-0.29%
2023/11/08	1	70.40	0	0.00	70.40	1	1,410	0.07%
2023/11/06	0	0.00	6.2	71.50	71.70	-6.2	1,452	-0.42%
2023/11/02	1	70.00	0	0.00	70.00	1	1,465	0.07%
2023/10/31	10	71.00	10	68.80	68.40	0	1,451	0.00%
2023/10/27	8	70.60	0	0.00	70.50	8	1,467	0.55%
2023/10/26	0	0.00	8	71.00	70.80	-8	1,490	-0.54%
2023/10/18	2.1	71.02	7	69.54	69.00	-4.9	1,651	-0.30%
2023/10/17	0	0.00	2.4	71.32	71.30	-2.4	1,638	-0.15%
2023/10/02	2	73.75	1	73.30	74.00	1	2,715	0.04%
2023/09/28	1	71.90	0	0.00	72.20	1	2,973	0.03%
2023/09/27	1	71.30	0	0.00	71.40	1	2,993	0.03%
2023/09/26	5	72.40	0	0.00	72.10	5	2,996	0.17%
2023/09/22	5	74.00	2	74.00	75.60	3	2,981	0.10%
2023/09/21	20	76.40	1	77.10	76.20	19	2,932	0.65%
2023/09/19	5	78.80	5	79.10	80.00	0	2,814	0.00%
2023/09/13	3	78.00	4	79.00	79.50	-1	2,937	-0.03%
2023/09/11	2	77.05	1	76.60	76.60	1	3,187	0.03%
2023/09/08	1	77.90	1	78.50	77.30	0	3,371	0.00%
2023/09/07	0	0.00	1	80.40	78.90	-1	3,536	-0.03%
2023/09/06	0	0.00	3	80.20	80.20	-3	3,622	-0.08%
2023/09/05	0	0.00	1	79.50	79.60	-1	3,637	-0.03%
2023/09/04	1	78.00	0	0.00	79.20	1	3,667	0.03%
2023/09/01	0	0.00	45	78.81	78.70	-45	3,729	-1.21%
2023/08/31	1	78.70	0	0.00	79.10	1	3,800	0.03%
2023/08/30	2	79.25	10	79.10	78.70	-8	3,975	-0.20%
2023/08/29	21	78.01	0.3	77.28	78.30	20.7	4,038	0.51%
2023/08/28	0	0.00	2	76.90	76.50	-2	4,033	-0.05%
2023/08/25	3	76.93	2	77.00	76.90	1	4,037	0.02%
2023/08/24	2	77.35	1	77.20	77.30	1	4,045	0.02%
2023/08/18	0	0.00	1	75.60	75.10	-1	4,085	-0.02%
2023/08/17	1	75.40	0	0.00	75.40	1	4,081	0.02%
2023/08/16	1	71.80	1	72.30	74.00	0	4,078	0.00%
2023/08/15	6	73.25	0	0.00	73.20	6	4,084	0.15%
2023/08/14	2	71.70	10.1	72.00	72.20	-8.1	4,086	-0.20%
2023/08/11	7	76.20	6	74.40	75.00	1	4,059	0.02%
2023/08/10	0	0.00	6	75.50	75.80	-6	4,061	-0.15%
2023/08/09	3	77.43	0	0.00	77.50	3	4,064	0.07%
2023/08/08	1	79.40	0	0.00	78.00	1	4,089	0.02%
2023/08/07	2	79.60	1	79.60	79.60	1	4,103	0.02%
2023/08/01	0	0.00	1	79.52	79.70	-1	4,102	-0.03%
2023/07/31	0	0.00	4	80.50	79.30	-4	4,107	-0.10%
2023/07/28	1	80.70	0	0.00	80.80	1	4,095	0.02%
2023/07/27	0	80.10	1	80.00	79.90	-1	4,088	-0.02%
2023/07/26	2	79.00	0	0.00	78.80	2	4,093	0.05%
2023/07/25	1	80.80	2	80.00	80.80	-1	4,105	-0.02%
2023/07/24	11	79.23	61.5	79.99	78.30	-50.5	4,093	-1.23%
2023/07/21	7	82.24	4	82.95	82.20	3	4,065	0.07%
2023/07/20	0	0.00	2	83.65	83.90	-2	4,107	-0.05%
2023/07/19	2	84.15	1.2	84.22	83.10	0.9	4,145	0.02%
2023/07/18	7	86.23	0.2	84.80	84.00	6.8	4,258	0.16%
2023/07/17	10	87.74	3	87.33	86.80	7	4,285	0.16%
2023/07/14	3	87.20	4	87.98	87.70	-1	4,293	-0.02%
2023/07/13	12	88.13	11	88.68	86.60	1	4,279	0.02%
2023/07/12	22	89.87	5.2	88.98	88.40	16.8	4,230	0.40%
2023/07/11	31.2	92.43	45	92.53	90.50	-13.8	4,143	-0.33%
2023/07/10	20.7	91.47	64.1	91.57	90.40	-43.4	3,887	-1.12%
2023/07/07	2	86.75	0.2	87.75	86.70	1.8	3,557	0.05%
2023/07/06	14.3	87.00	20.1	87.79	88.00	-5.9	3,479	-0.17%
2023/07/05	2	84.75	0	0.00	83.90	2	3,244	0.06%
2023/07/04	0.1	84.12	0	0.00	84.20	0.1	3,256	0.00%
2023/06/30	1	82.90	2	84.10	83.80	-1	3,256	-0.03%
2023/06/29	0	0.00	1.1	83.62	83.30	-1.1	3,262	-0.03%
2023/06/28	2.1	83.66	3	83.77	82.90	-0.9	3,313	-0.03%
2023/06/27	3	85.03	0	0.00	83.20	3	3,418	0.09%
2023/06/26	3.5	85.00	0	0.00	84.50	3.5	3,399	0.10%
2023/06/21	1	86.80	0	0.00	86.70	1	3,392	0.03%
2023/06/20	2	87.50	17	88.07	88.00	-15	3,370	-0.45%
2023/06/19	8	86.01	2	86.60	86.10	6	3,333	0.18%
2023/06/16	39	87.81	9	86.62	86.10	30	3,331	0.90%
2023/06/15	13	89.09	4.1	89.50	88.60	8.9	3,330	0.27%
2023/06/14	68.2	88.22	42.8	88.51	90.20	25.4	3,207	0.79%
2023/06/13	23.2	87.26	22	87.86	86.50	1.2	3,047	0.04%
2023/06/12	11.1	85.89	22.1	85.22	85.40	-11.1	2,895	-0.38%
2023/06/09	8	82.40	0	0.00	82.80	8	2,852	0.28%
2023/06/08	5	83.10	0	0.00	82.70	5	2,862	0.17%
2023/06/07	0	0.00	8	84.29	84.70	-8	2,898	-0.28%
2023/06/06	13.1	82.25	4	83.55	82.00	9.1	2,862	0.32%
2023/06/05	38	85.75	23	87.22	85.20	15	2,812	0.53%
2023/06/02	9	80.73	2	82.30	82.20	7	2,698	0.26%
2023/05/31	10	79.30	0	0.00	79.70	10	2,906	0.34%
2023/05/30	1	79.20	0	0.00	79.10	1	2,948	0.03%
2023/05/29	0	80.30	1	80.60	80.60	-1	2,940	-0.03%
2023/05/26	1	78.01	2	77.75	77.00	-1	2,935	-0.03%
2023/05/25	1.1	77.53	25	77.90	77.30	-23.9	2,952	-0.81%
2023/05/24	1	77.80	1	79.00	79.10	0	2,992	0.00%
2023/05/23	0	0.00	1	77.70	77.60	-1	2,997	-0.03%
2023/05/22	1	78.30	0	0.00	77.60	1	3,004	0.03%
2023/05/18	3	77.53	2	77.60	77.40	1	3,035	0.03%
2023/05/17	0	0.00	0.1	76.50	76.50	-0.1	3,063	0.00%
2023/05/16	0	0.00	1	75.80	76.60	-1	3,082	-0.03%
2023/05/15	1	73.90	0	0.00	74.50	1	3,081	0.03%
2023/05/12	1	74.10	1	74.50	75.50	0	3,123	0.00%
2023/05/11	2	76.50	2	75.90	75.20	0	3,118	0.00%
2023/05/08	0	0.00	2	78.70	78.30	-2	3,218	-0.06%
2023/05/05	0	0.00	1.6	78.24	77.80	-1.6	3,329	-0.05%
2023/05/04	1	79.40	1	78.60	78.30	0	3,464	0.00%
2023/05/02	0	0.00	1	79.00	79.00	-1	3,566	-0.03%
2023/04/28	1	77.90	2	77.30	77.90	-1	3,645	-0.03%
2023/04/27	2	77.10	1	77.20	76.30	1	3,616	0.03%
2023/04/26	6	76.03	16	76.19	76.70	-10	3,627	-0.28%
2023/04/25	2	76.75	5	77.50	77.00	-3	3,610	-0.08%
2023/04/24	1	79.70	1	77.80	80.00	0	3,603	0.00%
2023/04/21	15	81.48	4	82.58	79.10	11	3,573	0.31%
2023/04/20	8	84.50	12	83.83	83.50	-4	3,464	-0.12%
2023/04/19	1	86.50	0	0.00	86.50	1	3,429	0.03%
2023/04/18	0	0.00	1	88.90	87.60	-1	3,431	-0.03%
2023/04/17	3	88.33	2	88.00	88.70	1	3,425	0.03%
2023/04/13	1	88.90	0	0.00	88.20	1	3,425	0.03%
2023/04/12	1	88.70	1	89.20	90.40	0	3,410	0.00%
2023/04/11	1	90.20	0	0.00	90.00	1	3,405	0.03%
2023/04/10	6	90.50	0	0.00	90.50	6	3,427	0.18%
2023/04/07	4.2	91.86	1	91.40	92.30	3.2	3,421	0.09%
2023/04/06	0	0.00	1.1	91.70	91.30	-1.1	3,404	-0.03%
2023/03/30	0	0.00	7	90.67	90.50	-7	3,449	-0.20%
2023/03/29	1	90.30	2.1	90.00	89.80	-1.1	3,455	-0.03%
2023/03/28	11	90.78	11.2	91.93	91.70	-0.2	3,436	-0.01%
2023/03/27	2	90.00	0	0.00	90.00	2	3,372	0.06%
2023/03/23	2.2	90.45	0	0.00	90.20	2.2	3,374	0.07%
2023/03/22	3	90.50	1	90.70	90.70	2	3,380	0.06%
2023/03/21	0.1	90.00	1	90.10	89.70	-0.9	3,382	-0.03%
2023/03/20	2	91.35	1.2	91.80	89.90	0.8	3,390	0.02%
2023/03/17	5	87.80	5	87.72	88.50	0	3,318	0.00%
2023/03/16	3	86.70	3	86.60	86.80	0	3,310	0.00%
2023/03/15	2	87.15	4	87.65	86.80	-2	3,365	-0.06%
2023/03/14	3	86.60	0	0.00	86.10	3	3,395	0.09%
2023/03/13	4	87.65	2	87.10	88.40	2	3,426	0.06%
2023/03/10	3	88.95	3	90.00	88.90	0	3,468	0.00%
2023/03/09	2	92.20	0	0.00	92.00	2	3,536	0.06%
2023/03/08	3	91.60	9	91.80	92.30	-6	3,547	-0.17%
2023/03/07	4	92.28	2	92.20	92.50	2	3,544	0.06%
2023/03/06	1	90.20	0	0.00	90.70	1	3,527	0.03%
2023/03/03	14.1	87.76	12	88.43	89.20	2.1	3,536	0.06%
2023/03/02	0	0.00	0.2	92.80	90.80	-0.2	3,372	-0.01%
2023/03/01	0	0.00	0.1	93.38	93.00	-0.1	3,378	0.00%
2023/02/24	5	94.26	1	93.20	93.10	4	3,413	0.12%
2023/02/23	5	93.50	3	94.17	93.90	2	3,423	0.06%
2023/02/22	5.2	93.67	0	0.00	93.20	5.2	3,543	0.15%
2023/02/21	0	0.00	1.2	97.35	97.10	-1.2	3,626	-0.03%
2023/02/20	1	96.70	0	0.00	97.50	1	3,771	0.03%
2023/02/16	6.3	96.50	8.2	97.20	97.90	-1.9	4,067	-0.05%
2023/02/15	6.2	96.11	5.1	95.94	95.90	1.1	4,178	0.03%
2023/02/14	3.2	97.58	0.5	97.02	97.00	2.7	4,192	0.06%
2023/02/13	1	95.60	2.5	95.74	96.10	-1.5	4,328	-0.03%
2023/02/10	5	96.00	1	95.20	95.20	4	4,382	0.09%
2023/02/08	2.8	98.90	5	99.00	98.90	-2.2	4,401	-0.05%
2023/02/07	1.2	97.25	2.2	97.32	97.60	-1	4,395	-0.02%
2023/02/06	0	0.00	4	97.70	96.90	-4	4,427	-0.09%
2023/02/03	1.3	100.46	1.5	99.30	98.20	-0.2	4,387	0.00%
2023/02/02	0.4	99.63	6.2	98.70	100.00	-5.8	4,351	-0.13%
2023/02/01	1.1	96.63	1	97.70	96.70	0.1	4,263	0.00%
2023/01/31	0.3	95.50	3	95.50	96.30	-2.7	4,303	-0.06%
2023/01/30	3.5	93.70	12.8	93.93	94.80	-9.2	4,295	-0.22%
2023/01/17	0	0.00	1.2	89.38	89.50	-1.2	4,271	-0.03%
2023/01/16	5.3	88.34	2.6	88.49	90.00	2.8	4,315	0.06%
2023/01/13	7	90.31	2	89.00	87.70	5	4,344	0.12%
2023/01/12	28.2	90.57	37.4	90.00	89.20	-9.2	4,404	-0.21%
2023/01/11	10	90.30	0.2	91.00	90.40	9.8	4,408	0.22%
2023/01/10	5.3	90.49	10	89.76	89.80	-4.7	4,472	-0.11%
2023/01/09	10.4	89.99	11.2	90.26	90.50	-0.8	4,547	-0.02%
2023/01/06	10	87.60	1	86.60	88.80	9	4,610	0.20%
2023/01/05	2	86.90	1.2	87.12	85.90	0.8	4,723	0.02%
2023/01/04	0	0.00	1	85.90	85.90	-1	4,801	-0.02%
2023/01/03	1	84.70	1.1	85.92	86.20	-0.1	4,956	0.00%
2022/12/30	3	85.40	4	86.15	84.60	-1	5,051	-0.02%
2022/12/29	1	84.70	1	85.20	85.10	0	5,112	0.00%
2022/12/28	4.1	86.04	0.5	87.72	86.00	3.6	5,227	0.07%
2022/12/27	1	89.50	0.7	89.58	88.80	0.3	5,318	0.01%
2022/12/22	1.1	87.05	0.4	89.93	86.90	0.7	5,581	0.01%
2022/12/21	2	88.60	0.6	89.15	87.60	1.5	5,715	0.03%
2022/12/20	3	90.10	2	89.10	88.50	1	5,847	0.02%
2022/12/19	0.1	91.30	0	0.00	90.90	0.1	6,017	0.00%
2022/12/16	3	93.10	0	0.00	93.20	3	6,155	0.05%
2022/12/15	0.2	95.80	0.5	95.59	95.40	-0.3	6,214	0.00%
2022/12/14	0.2	94.80	1	95.90	95.90	-0.8	6,247	-0.01%
2022/12/13	3	94.40	1.1	96.00	93.80	1.9	6,275	0.03%
2022/12/12	1	94.50	1	95.20	95.00	0	6,289	0.00%
2022/12/09	2	97.70	1	97.10	96.10	1	6,319	0.02%
2022/12/08	1	96.30	1	97.00	97.10	0	6,371	0.00%
2022/12/07	5	98.14	2	96.70	96.20	3	6,462	0.05%
2022/12/06	2.1	99.86	3	101.50	99.80	-0.9	6,454	-0.01%
2022/12/05	4.5	104.70	8	103.94	103.00	-3.5	6,541	-0.05%
2022/12/02	2	102.75	3	102.67	102.50	-1	6,546	-0.02%
2022/12/01	1	102.00	14.2	101.49	102.00	-13.2	6,589	-0.20%
2022/11/30	1.3	98.25	2	98.90	98.10	-0.7	6,601	-0.01%
2022/11/29	0.2	97.60	0	0.00	98.30	0.2	6,693	0.00%
2022/11/28	3	97.50	4	97.68	97.80	-1	6,786	-0.01%
2022/11/25	3	97.83	2	96.10	96.00	1	6,967	0.01%
2022/11/24	3.1	98.81	0	0.00	98.80	3.1	6,996	0.04%
2022/11/23	9.1	100.05	1	100.00	98.30	8.1	7,077	0.11%
2022/11/22	4.2	98.79	6	98.80	98.30	-1.8	7,184	-0.03%
2022/11/21	0.2	100.50	0	0.00	100.00	0.2	7,322	0.00%
2022/11/18	28	102.89	24.1	101.96	99.60	3.9	7,455	0.05%
2022/11/17	10.1	100.40	15.2	100.83	102.00	-5.2	7,553	-0.07%
2022/11/16	15.5	98.96	16.1	98.94	98.30	-0.6	7,672	-0.01%
2022/11/15	20.3	98.86	37.3	99.13	101.00	-17	7,668	-0.22%
2022/11/14	1.5	95.46	1.1	96.36	95.30	0.4	8,013	0.00%
2022/11/11	15.3	96.25	5.1	96.75	93.60	10.2	8,238	0.12%
2022/11/10	3.1	93.34	8	92.99	93.00	-4.9	8,202	-0.06%
2022/11/09	4.1	94.24	5	94.80	94.30	-0.9	8,285	-0.01%
2022/11/08	0	0.00	0.1	92.80	90.40	-0.1	8,385	0.00%
2022/11/07	0.1	90.70	0	0.00	91.10	0.1	8,445	0.00%
2022/11/03	10	89.55	8	88.99	89.90	2	8,677	0.02%
2022/11/02	7	89.19	5	89.34	89.40	2	8,945	0.02%
2022/10/31	4	87.20	1.1	87.11	87.00	2.9	9,084	0.03%
2022/10/28	5.1	83.89	5.1	83.62	83.90	0	9,165	0.00%
2022/10/27	9	83.18	10.1	83.81	85.90	-1.1	9,348	-0.01%
2022/10/26	4	82.90	4	82.13	81.90	0	9,542	0.00%
2022/10/25	7	83.14	6	82.98	82.50	1	9,588	0.01%
2022/10/24	30	85.41	30.1	86.01	85.00	-0.1	9,723	0.00%
2022/10/21	4.1	85.89	3	84.80	84.00	1.1	9,912	0.01%
2022/10/20	1	86.30	1	86.60	86.20	0	10,050	0.00%
2022/10/18	1.1	87.14	1	87.70	87.90	0.1	10,432	0.00%
2022/10/17	3	84.63	2	86.20	86.80	1	10,554	0.01%
2022/10/14	11.1	89.33	8	88.24	89.10	3.1	10,742	0.03%
2022/10/13	10	87.64	23	85.21	83.00	-13	11,153	-0.12%
2022/10/12	21	91.26	20.2	90.55	90.00	0.8	11,255	0.01%
2022/10/11	83	90.92	7	91.00	90.80	76	11,414	0.67%
2022/10/07	9.1	99.13	0	0.00	97.50	9.1	11,748	0.08%
2022/10/06	2	101.25	1	101.00	101.50	1	11,787	0.01%
2022/10/05	4.1	102.26	9	100.68	99.80	-4.9	11,825	-0.04%
2022/10/04	13	98.94	22.2	98.26	101.00	-9.2	11,829	-0.08%
2022/10/03	29.1	93.97	30	94.03	94.80	-0.9	12,009	-0.01%
2022/09/30	5	91.24	5	92.06	95.00	0	12,487	0.00%
2022/09/29	20	92.11	17	91.15	91.10	3	12,909	0.02%
2022/09/28	34	94.69	47	92.59	90.70	-13	13,222	-0.10%
2022/09/27	39	98.27	7	99.23	99.60	32	13,774	0.23%
2022/09/26	37.1	104.00	12.2	98.57	98.50	24.9	14,054	0.18%
2022/09/23	20.2	111.34	27	107.63	107.00	-6.8	14,215	-0.05%
2022/09/22	0	0.00	1.2	112.98	114.00	-1.2	14,252	-0.01%
2022/09/21	1	110.50	1	111.00	110.00	0	14,266	0.00%
2022/09/20	0	0.00	0	113.50	113.00	0	14,345	0.00%
2022/09/19	0	0.00	1	109.50	109.50	-1	14,511	-0.01%
2022/09/15	3.2	113.71	11	112.59	111.50	-7.8	14,736	-0.05%
2022/09/14	1	113.50	1.1	113.05	114.00	-0.1	14,959	0.00%
2022/09/13	12.1	113.86	0	0.00	111.50	12.1	15,080	0.08%
2022/09/12	4.2	113.12	22	113.05	112.50	-17.9	15,194	-0.12%
2022/09/08	2	107.25	2.1	107.60	110.00	-0.1	15,217	0.00%
2022/09/07	68	105.69	34	106.04	105.00	34	15,282	0.22%
2022/09/06	4.1	108.84	18	106.97	107.00	-13.9	15,312	-0.09%
2022/09/05	4	111.00	8	110.63	110.50	-4	15,354	-0.03%
2022/09/02	4	115.00	6	115.00	115.00	-2	15,372	-0.01%
2022/09/01	13	114.12	3	114.33	113.00	10	15,352	0.07%
2022/08/31	3.1	114.50	4	115.50	115.50	-0.9	15,307	-0.01%
2022/08/30	17	116.88	2	116.75	117.00	15	15,517	0.10%
2022/08/29	6.3	113.67	9	113.33	116.00	-2.8	15,566	-0.02%
2022/08/26	12.1	116.88	11.5	118.09	115.50	0.6	15,485	0.00%
2022/08/25	10.1	116.45	22.1	116.75	117.00	-12	15,471	-0.08%
2022/08/24	30	115.87	26	114.58	113.00	4	15,425	0.03%
2022/08/23	15	113.07	12	113.67	115.50	3	15,405	0.02%
2022/08/22	9.1	112.46	3	113.33	111.50	6.1	15,309	0.04%
2022/08/19	29.3	113.54	40	113.65	113.00	-10.7	15,226	-0.07%
2022/08/18	37.2	105.79	24	104.83	109.00	13.2	14,800	0.09%
2022/08/17	9	104.55	1	103.50	102.50	8	14,631	0.05%
2022/08/16	3	105.17	4	105.25	104.50	-1	14,638	-0.01%
2022/08/15	10.1	105.80	16	104.81	105.50	-6	14,659	-0.04%
2022/08/12	0	0.00	5.2	101.33	101.50	-5.2	14,467	-0.04%
2022/08/11	9	102.07	7	101.07	99.60	2	14,453	0.01%
2022/08/10	6.2	99.16	15	99.34	98.50	-8.8	14,537	-0.06%
2022/08/09	12	100.66	94	99.95	101.00	-82	14,513	-0.57%
2022/08/08	19.1	98.95	16	97.91	99.50	3.1	14,328	0.02%
2022/08/05	10	98.25	2.1	97.99	98.80	7.9	14,409	0.05%
2022/08/04	2	92.95	11.1	93.06	95.00	-9.1	14,382	-0.06%
2022/08/03	17	93.66	10	93.30	93.20	7	14,364	0.05%
2022/08/02	7.2	96.38	8	98.25	96.20	-0.8	14,293	-0.01%
2022/08/01	4.1	101.13	0	0.00	100.50	4.1	14,116	0.03%
2022/07/29	8	101.69	6	101.75	102.50	2	14,118	0.01%
2022/07/28	4	100.38	17	98.82	98.50	-13	14,034	-0.09%
2022/07/27	3	98.23	2	97.85	99.50	1	13,908	0.01%
2022/07/26	16	101.58	14	101.06	97.40	2	13,776	0.01%
2022/07/25	4	100.13	5	99.76	100.50	-1	13,539	-0.01%
2022/07/22	7.1	100.50	6	99.90	99.10	1.1	13,580	0.01%
2022/07/21	39	101.40	24.4	100.94	101.50	14.6	13,675	0.11%
2022/07/20	24	99.27	53.7	99.92	99.30	-29.7	13,520	-0.22%
2022/07/19	8	93.16	14	94.16	94.30	-6	13,162	-0.05%
2022/07/18	31.1	94.93	23	93.24	93.00	8.1	13,027	0.06%
2022/07/15	34	91.36	28	92.12	93.00	6	12,806	0.05%
2022/07/14	20	87.30	20	87.95	88.00	0	12,375	0.00%
2022/07/13	16	85.58	10	85.12	83.50	6	12,311	0.05%
2022/07/12	4.4	83.95	1.2	85.78	82.00	3.2	12,306	0.03%
2022/07/11	20.2	86.95	13	88.08	87.90	7.2	12,314	0.06%
2022/07/08	74.1	89.26	70	89.45	88.50	4.1	12,130	0.03%
2022/07/07	10	84.35	9	84.43	85.00	1	11,708	0.01%
2022/07/06	8.6	86.05	8	87.05	83.50	0.6	11,235	0.01%
2022/07/05	66.1	86.65	67.4	87.16	90.10	-1.3	10,979	-0.01%
2022/07/04	65	92.39	63	93.38	90.90	2	10,346	0.02%
2022/07/01	15	105.93	215	101.39	101.00	-200	10,130	-1.97%	大賣/鉅額交易
2022/06/30	12	118.33	4.1	115.06	112.00	7.9	9,861	0.08%
2022/06/29	4	121.88	4	121.25	124.00	0	9,795	0.00%
2022/06/28	164	123.68	162	123.00	124.50	2	10,015	0.02%	大買/大賣/
2022/06/27	6	121.50	10	123.80	125.00	-4	10,509	-0.04%
2022/06/24	11	118.41	4	117.50	116.50	7	10,563	0.07%
2022/06/23	8	117.63	8	117.37	119.00	0	10,810	0.00%
2022/06/22	23	117.52	19	117.29	119.50	4	11,550	0.03%
2022/06/21	12	115.75	16	113.72	118.00	-4	11,540	-0.03%
2022/06/20	26	116.19	30	112.33	108.50	-4	11,618	-0.03%
2022/06/17	13.4	117.46	7	118.29	118.50	6.4	11,816	0.05%
2022/06/16	138	125.78	136	121.52	120.50	2	12,158	0.02%	大買/大賣/
2022/06/15	4	128.74	4	128.25	126.50	0	12,606	0.00%
2022/06/14	201	134.39	168	131.02	131.00	33	13,160	0.25%	大買/大賣/
2022/06/13	7	132.07	4	133.38	133.50	3	13,413	0.02%
2022/06/10	161.1	133.29	2	133.25	132.50	159.1	13,626	1.17%	大買/鉅額交易
2022/06/09	28.3	134.14	31	133.77	134.50	-2.7	13,963	-0.02%
2022/06/08	11.1	132.83	16	133.38	133.50	-4.9	14,265	-0.03%
2022/06/07	2	128.75	6	129.58	130.00	-4	14,193	-0.03%
2022/06/06	5	127.50	3	127.33	127.00	2	14,134	0.01%
2022/06/02	1	129.00	3.1	128.81	127.50	-2.1	14,263	-0.01%
2022/06/01	4	125.88	1	126.50	126.00	3	14,291	0.02%
2022/05/31	137	126.03	137	127.07	126.50	0	14,344	0.00%	大買/大賣/
2022/05/30	3	123.33	14	123.14	125.00	-11	14,311	-0.08%
2022/05/27	4.1	119.51	3	121.67	119.00	1.1	14,305	0.01%
2022/05/26	30	121.80	28	119.18	119.50	2	14,337	0.01%
2022/05/25	3	120.67	10	120.40	120.50	-7	14,351	-0.05%
2022/05/24	7.1	117.89	10	118.80	115.50	-2.9	14,427	-0.02%
2022/05/23	0	0.00	23	121.00	121.00	-23	14,403	-0.16%
2022/05/20	1	120.00	2	119.75	119.00	-1	14,368	-0.01%
2022/05/19	4	118.50	4	117.88	120.00	0	14,446	0.00%
2022/05/18	134	122.31	116	121.04	121.00	18	14,456	0.12%	大買/大賣/
2022/05/17	5	115.00	6	115.84	117.00	-1	14,241	-0.01%
2022/05/16	205	116.20	214	113.58	113.00	-9	14,299	-0.06%	大買/大賣/
2022/05/13	18	113.83	11	114.41	113.50	7	14,329	0.05%
2022/05/12	167	113.51	167	110.14	108.50	0	14,376	0.00%	大買/大賣/
2022/05/11	3	112.67	4	114.13	112.00	-1	14,608	-0.01%
2022/05/10	6	112.83	6.1	111.40	113.50	-0.1	14,616	0.00%
2022/05/09	8	111.81	5	109.50	108.50	3	14,710	0.02%
2022/05/06	2	113.75	1	107.50	116.00	1	14,893	0.01%
2022/05/05	1	115.00	1	113.00	113.00	0	14,931	0.00%
2022/05/04	12	110.58	7	111.71	112.00	5	14,911	0.03%
2022/05/03	0	0.00	3	107.17	108.00	-3	14,981	-0.02%
2022/04/29	2	106.25	21	106.12	105.00	-19	15,109	-0.13%
2022/04/28	14	103.64	8	103.63	102.50	6	15,062	0.04%
2022/04/27	16	101.81	18.1	102.87	106.00	-2.1	14,925	-0.01%
2022/04/26	3	110.00	2	110.50	110.00	1	14,714	0.01%
2022/04/25	7.1	109.28	15.2	110.16	110.00	-8.1	14,715	-0.05%
2022/04/22	11	118.68	7.6	116.70	115.00	3.4	14,672	0.02%
2022/04/21	2	123.50	2	122.50	123.00	0	14,735	0.00%
2022/04/20	7	122.07	2	121.50	122.50	5	14,857	0.03%
2022/04/19	6.1	123.49	4	122.75	121.00	2.1	15,002	0.01%
2022/04/18	5	122.80	18.1	120.34	119.50	-13.1	15,138	-0.09%
2022/04/15	7.6	124.99	12	123.33	123.00	-4.4	15,233	-0.03%
2022/04/14	6.1	131.90	8.2	132.49	130.50	-2.1	15,425	-0.01%
2022/04/13	6	130.50	18	126.47	130.50	-12	15,411	-0.08%
2022/04/12	6.1	126.48	5	127.40	124.50	1.1	15,455	0.01%
2022/04/11	22	128.27	13	127.85	128.50	9	15,497	0.06%
2022/04/08	1.1	125.50	3	127.67	128.00	-1.9	15,499	-0.01%
2022/04/07	8.1	126.53	11	130.23	124.50	-2.9	15,528	-0.02%
2022/04/06	7	130.43	62	130.50	130.50	-55	15,634	-0.35%
2022/04/01	4.1	130.89	7	130.64	133.50	-2.9	15,910	-0.02%
2022/03/31	227.1	135.23	222	132.51	133.00	5.1	16,040	0.03%	大買/大賣/
2022/03/30	232.4	135.01	228	137.19	137.50	4.4	15,779	0.03%	大買/大賣/
2022/03/29	10	135.80	26.5	133.92	131.00	-16.5	15,296	-0.11%
2022/03/28	37.1	135.55	25	135.20	136.50	12.1	15,114	0.08%
2022/03/25	55.4	137.72	38.1	137.47	134.00	17.3	14,809	0.12%
2022/03/24	11	131.19	107	132.54	134.50	-96	14,028	-0.68%	大賣/
2022/03/23	40.1	131.99	18	132.44	130.50	22.1	13,891	0.16%
2022/03/22	164.1	132.57	84	131.83	132.00	80.1	13,907	0.58%	大買/
2022/03/21	55.3	132.83	18	131.06	131.50	37.3	13,712	0.27%
2022/03/18	42.1	127.88	55	128.58	129.50	-12.9	13,415	-0.10%
2022/03/17	236.1	121.32	232.7	125.41	127.00	3.5	13,097	0.03%	大買/大賣/
2022/03/16	50	120.21	23.2	117.25	115.50	26.8	12,561	0.21%
2022/03/15	140.2	118.84	138	120.02	116.00	2.2	12,323	0.02%	大買/大賣/
2022/03/14	12.1	119.17	16	119.81	120.50	-3.9	12,224	-0.03%
2022/03/11	18	117.00	17	116.29	117.50	1	12,051	0.01%
2022/03/10	2	115.00	7.3	116.84	118.00	-5.3	11,755	-0.05%
2022/03/09	2	108.98	3	108.83	107.50	-1	11,998	-0.01%
2022/03/08	4	108.00	5	109.80	106.00	-1	12,521	-0.01%
2022/03/07	6.1	109.73	2	114.00	108.00	4.1	12,436	0.03%
2022/03/04	12	118.13	14	116.96	117.00	-2	12,518	-0.02%
2022/03/03	16.2	115.24	5	115.20	114.50	11.2	12,739	0.09%
2022/03/02	2	114.00	8.1	115.03	115.50	-6.1	12,940	-0.05%
2022/03/01	0	0.00	5	107.60	111.00	-5	13,007	-0.04%
2022/02/25	3	104.83	6	104.75	107.50	-3	13,312	-0.02%
2022/02/24	7.6	101.41	4	100.50	101.00	3.6	13,622	0.03%
2022/02/23	5	106.90	0.5	107.00	107.00	4.5	13,708	0.03%
2022/02/22	6	108.25	7	108.79	107.00	-1	14,312	-0.01%
2022/02/21	14.1	113.56	5	113.20	113.00	9.1	14,773	0.06%
2022/02/18	6.2	117.15	5	117.00	117.50	1.2	15,619	0.01%
2022/02/17	7	116.86	5	116.60	116.00	2	16,741	0.01%
2022/02/16	27	116.65	28	118.91	116.00	-1	17,296	-0.01%
2022/02/15	14.5	118.36	14	115.11	115.00	0.5	17,696	0.00%
2022/02/14	5	115.60	2	116.25	114.50	3	18,179	0.02%
2022/02/11	11.2	117.69	49	117.85	120.50	-37.8	18,412	-0.21%
2022/02/10	13	114.35	6	113.67	113.50	7	18,570	0.04%
2022/02/09	119	112.76	196	115.14	115.50	-77	18,977	-0.41%	大買/大賣/
2022/02/08	109	111.80	4	108.75	109.00	105	19,452	0.54%	大買/鉅額交易
2022/02/07	3.1	104.81	1	105.50	106.50	2.1	19,958	0.01%
2022/01/26	2	105.01	4	106.00	106.00	-2	20,938	-0.01%
2022/01/25	11	108.00	6	105.08	105.00	5	22,199	0.02%
2022/01/24	4	108.75	12.2	107.13	112.00	-8.2	23,333	-0.04%
2022/01/21	4.1	109.38	6	110.00	107.50	-1.9	24,393	-0.01%
2022/01/20	3	112.00	3	112.67	113.00	0	24,821	0.00%
2022/01/19	0	113.00	0.3	113.75	113.00	-0.3	25,702	0.00%
2022/01/18	3	117.33	1	117.50	116.00	2	27,585	0.01%
2022/01/17	3	116.00	0	0.00	118.50	3	27,949	0.01%
2022/01/14	5.6	111.28	6	111.25	115.50	-0.5	28,705	0.00%
2022/01/13	7	114.00	7	114.71	114.50	0	29,333	0.00%
2022/01/12	12	117.96	10	117.05	116.50	2	30,283	0.01%
2022/01/11	18.1	119.14	11.4	120.35	117.50	6.8	31,864	0.02%
2022/01/10	2	122.00	4	123.13	125.50	-2	32,869	-0.01%
2022/01/07	84.1	128.80	48	130.47	123.50	36.1	33,851	0.11%
2022/01/06	2	133.25	2	133.00	134.00	0	34,726	0.00%
2022/01/05	11	135.09	4	135.75	135.00	7	35,729	0.02%
2022/01/04	3.1	141.58	2	141.75	141.00	1.1	36,751	0.00%
2022/01/03	103	145.98	113	144.37	144.50	-10	38,902	-0.03%	大買/大賣/
2021/12/30	15	145.93	15	144.50	143.00	0	39,815	0.00%
2021/12/29	219.1	147.73	218.2	146.35	146.00	0.9	40,713	0.00%	大買/大賣/
2021/12/28	26	145.94	21.1	145.27	145.50	4.9	41,252	0.01%
2021/12/27	17.1	140.87	28.1	142.25	144.50	-11	41,547	-0.03%
2021/12/24	2.2	138.00	0.3	136.50	136.00	2	41,792	0.00%
2021/12/23	5.3	139.00	7	139.00	138.00	-1.8	42,607	0.00%
2021/12/22	5	138.90	4	136.50	136.00	1	43,380	0.00%
2021/12/21	2	135.00	4	136.38	136.00	-2	44,216	0.00%
2021/12/20	10	133.60	10.1	134.75	134.50	-0.1	45,849	0.00%
2021/12/17	21	138.07	11	139.36	136.50	10	47,177	0.02%
2021/12/16	7.2	142.26	11	142.00	143.00	-3.8	48,924	-0.01%
2021/12/14	5.2	134.34	4	134.25	133.50	1.2	49,407	0.00%
2021/12/13	0.1	135.50	32	135.95	134.00	-31.9	49,442	-0.06%
2021/12/10	7	138.36	2	137.75	137.50	5	49,568	0.01%
2021/12/09	14.1	141.53	15.4	140.34	141.50	-1.4	49,819	0.00%
2021/12/08	22.1	145.81	25.2	143.50	143.00	-3.1	50,199	-0.01%
2021/12/07	15.2	144.85	44	145.17	143.00	-28.8	50,938	-0.06%
2021/12/06	6.1	149.44	1	149.50	149.50	5.1	51,266	0.01%
2021/12/03	33	156.55	64.2	157.46	155.00	-31.2	51,575	-0.06%
2021/12/02	61.1	155.73	21	154.64	156.00	40.1	51,503	0.08%
2021/12/01	2	148.25	3	148.50	148.00	-1	51,169	0.00%
2021/11/30	24.5	150.50	20.3	151.72	150.00	4.2	51,467	0.01%
2021/11/29	17.2	148.08	19	146.63	148.50	-1.8	51,759	0.00%
2021/11/26	22.3	144.02	23	142.00	148.50	-0.7	51,975	0.00%
2021/11/25	19.3	145.80	31	146.03	145.50	-11.7	51,787	-0.02%
2021/11/24	6.2	145.79	5.2	145.42	145.00	1	51,859	0.00%
2021/11/23	23.1	151.94	11.2	149.57	147.00	12	51,866	0.02%
2021/11/22	71.3	154.46	17	156.50	153.00	54.3	51,979	0.10%
2021/11/19	241.2	161.37	243.1	158.58	156.00	-1.9	52,766	0.00%	大買/大賣/
2021/11/18	357.2	162.91	330.2	157.79	157.00	27	52,749	0.05%	大買/大賣/
2021/11/17	76.3	165.13	94.5	165.31	165.50	-18.2	52,962	-0.03%
2021/11/16	250.2	167.09	327.2	161.78	159.50	-77	52,558	-0.15%	大買/大賣/
2021/11/15	43.2	155.72	44.1	156.04	159.00	-0.9	51,648	0.00%
2021/11/12	36	151.15	32.3	151.60	149.00	3.7	51,393	0.01%
2021/11/11	141	150.60	138.3	152.00	151.50	2.8	51,178	0.01%	大買/大賣/
2021/11/10	328	142.55	327	143.73	145.00	1	50,801	0.00%	大買/大賣/
2021/11/09	331	147.63	317	141.19	142.00	14	50,612	0.03%	大買/大賣/
2021/11/08	26	143.77	33	144.82	146.50	-7	50,327	-0.01%
2021/11/05	182	153.02	184	147.76	147.50	-2	50,121	0.00%	大買/大賣/
2021/11/04	45	158.74	36	156.90	150.00	9	49,748	0.02%
2021/11/03	63	154.63	53.2	153.21	160.50	9.8	49,363	0.02%
2021/11/02	306.2	168.66	197.3	155.69	154.00	108.9	48,518	0.22%	大買/大賣/鉅額交易
2021/11/01	248	155.55	251.3	163.45	165.50	-3.3	47,371	-0.01%	大買/大賣/
2021/10/29	365.4	150.21	380.1	151.46	152.50	-14.7	46,367	-0.03%	大買/大賣/
2021/10/28	20.2	143.11	29	143.66	142.50	-8.8	45,320	-0.02%
2021/10/27	60	142.13	42	142.98	141.50	18	45,025	0.04%
2021/10/26	268	141.73	493.1	142.43	140.00	-225.1	44,406	-0.51%	大買/大賣/鉅額交易
2021/10/25	107	134.47	8	134.69	135.00	99	42,768	0.23%	大買/
2021/10/22	34.1	132.84	42	133.15	135.50	-7.9	42,815	-0.02%
2021/10/21	157.1	137.67	37	135.72	132.50	120.1	42,435	0.28%	大買/鉅額交易
2021/10/20	41	131.80	50.4	133.12	135.50	-9.4	42,141	-0.02%
2021/10/19	82	134.06	71.1	133.88	129.50	10.9	41,482	0.03%
2021/10/18	38	128.50	30	128.97	132.00	8	40,515	0.02%
2021/10/15	39	124.47	525.4	126.48	128.50	-486.4	40,101	-1.21%	大賣/鉅額交易
2021/10/14	349.4	125.77	70.1	121.16	117.00	279.3	39,579	0.71%	大買/鉅額交易
2021/10/13	68.3	125.98	43.2	124.10	122.00	25.1	39,274	0.06%
2021/10/12	45.3	126.12	62.2	126.70	128.50	-16.8	39,148	-0.04%
2021/10/08	172.1	125.97	104.3	127.00	124.00	67.8	39,173	0.17%	大買/大賣/
2021/10/07	35.3	121.40	47.1	122.82	124.50	-11.8	37,710	-0.03%
2021/10/06	36.1	116.13	39	115.85	113.50	-2.9	37,871	-0.01%
2021/10/05	27	109.17	52	109.10	113.50	-25	37,204	-0.07%
2021/10/04	21	107.57	47	109.84	106.00	-26	36,571	-0.07%
2021/10/01	37.1	111.79	42	113.74	112.00	-4.9	36,165	-0.01%
2021/09/30	32	116.27	61	114.98	118.00	-29	36,074	-0.08%
2021/09/29	106	114.67	59	114.60	112.00	47	35,335	0.13%	大買/
2021/09/28	71.2	123.83	11	122.41	122.00	60.2	34,671	0.17%
2021/09/27	397.1	122.68	439.1	127.83	123.00	-42	33,883	-0.12%	大買/大賣/
2021/09/24	94.1	120.73	56	120.50	119.50	38.1	32,349	0.12%
2021/09/23	96	117.80	433.1	116.17	121.00	-337.1	31,055	-1.09%	大賣/鉅額交易
2021/09/22	26.3	106.19	38.3	107.82	110.50	-12	29,473	-0.04%
2021/09/17	13.3	105.08	31	104.03	107.50	-17.7	29,084	-0.06%
2021/09/16	18.5	101.53	17	102.65	101.50	1.5	28,932	0.01%
2021/09/15	36	102.17	15.9	101.25	100.50	20.2	28,857	0.07%
2021/09/14	13.1	106.59	4.2	107.97	106.00	8.9	28,654	0.03%
2021/09/13	325.1	110.73	14	107.50	106.50	311.1	28,806	1.08%	大買/鉅額交易
2021/09/10	72.1	105.77	84.2	106.71	108.00	-12.1	28,763	-0.04%
2021/09/09	16	98.08	54.1	100.03	101.50	-38.1	28,549	-0.13%
2021/09/08	24	96.87	18	95.37	94.60	6	28,436	0.02%
2021/09/07	24	99.67	93	98.92	98.60	-69	28,804	-0.24%
2021/09/06	175	103.85	52	105.38	103.50	123	29,578	0.42%	大買/鉅額交易
2021/09/03	49	102.55	23	102.96	103.00	26	29,580	0.09%
2021/09/02	49	110.33	19	109.18	106.00	30	29,540	0.10%
2021/09/01	45	109.94	39	110.48	114.00	6	29,120	0.02%
2021/08/31	22	106.98	12	107.79	109.00	10	28,646	0.03%
2021/08/30	20	106.25	16	106.25	106.00	4	28,721	0.01%
2021/08/27	62.1	106.71	105	106.63	104.50	-42.9	28,782	-0.15%	大賣/
2021/08/26	19	109.32	63	109.14	111.50	-44	29,032	-0.15%
2021/08/25	177.1	110.47	101.4	110.84	106.50	75.6	28,704	0.26%	大買/大賣/
2021/08/24	113.2	105.86	68.2	106.12	105.00	45	27,801	0.16%	大買/
2021/08/23	108.2	101.28	46	100.30	104.00	62.1	27,303	0.23%	大買/
2021/08/20	41	91.81	46.1	92.52	94.60	-5.1	26,844	-0.02%
2021/08/19	13	86.77	22	89.81	86.00	-9	26,642	-0.03%
2021/08/18	30	87.50	21	85.39	89.80	9	26,569	0.03%
2021/08/17	61	87.52	57	86.02	84.50	4	26,688	0.02%
2021/08/16	4	90.30	227.1	88.63	92.00	-223.1	26,509	-0.84%	大賣/鉅額交易
2021/08/13	40	94.60	43	90.94	90.30	-3	26,453	-0.01%
2021/08/12	47	94.71	51	95.69	95.60	-4	26,366	-0.02%
2021/08/11	43	93.13	42	93.33	93.30	1	26,380	0.00%
2021/08/10	41	94.56	33	96.40	96.50	8	26,198	0.03%
2021/08/09	37	100.10	183	96.40	95.40	-146	26,051	-0.56%	大賣/鉅額交易
2021/08/06	51.1	107.97	18	107.42	106.00	33.1	25,867	0.13%
2021/08/05	22	110.18	29	109.43	112.50	-7	25,914	-0.03%
2021/08/04	49	108.63	44.5	109.90	107.00	4.5	26,200	0.02%
2021/08/03	38	107.87	57	108.66	108.50	-19	26,113	-0.07%
2021/08/02	35	105.86	36	105.28	106.50	-1	26,038	0.00%
2021/07/30	25	104.44	12	104.00	102.50	13	25,949	0.05%
2021/07/29	24	107.79	21	106.17	108.00	3	25,755	0.01%
2021/07/28	64	103.53	23	103.93	104.50	41	25,598	0.16%
2021/07/27	106	116.76	33	120.30	112.00	73	25,361	0.29%	大買/
2021/07/26	21	117.33	37	117.96	118.00	-16	25,132	-0.06%
2021/07/23	58	114.97	28	114.41	114.00	30	24,749	0.12%
2021/07/22	53	120.83	40	119.86	121.50	13	24,472	0.05%
2021/07/21	44	111.58	70.3	113.76	117.00	-26.3	23,826	-0.11%
2021/07/20	69.2	110.31	32.1	111.23	106.50	37.1	23,256	0.16%
2021/07/19	146.1	114.66	40	115.56	112.50	106.1	22,976	0.46%	大買/鉅額交易
2021/07/16	52	109.39	80.1	108.74	111.00	-28.1	22,765	-0.12%
2021/07/15	59	101.68	246.3	99.91	107.00	-187.3	22,479	-0.83%	大賣/鉅額交易
2021/07/14	486.4	96.41	282.4	97.48	99.60	204	21,925	0.93%	大買/大賣/鉅額交易
2021/07/13	816.4	100.45	793.5	100.87	90.60	22.9	21,341	0.11%	大買/大賣/
2021/07/12	6	88.87	74.2	87.82	92.70	-68.2	20,269	-0.34%
2021/07/09	176.7	84.80	21	85.30	84.30	155.7	20,067	0.78%	大買/鉅額交易
2021/07/08	20.4	84.46	7	83.76	83.70	13.4	20,187	0.07%
2021/07/07	13.6	83.92	32	83.41	84.30	-18.5	20,213	-0.09%
2021/07/06	12	80.92	0	0.00	79.70	12	20,418	0.06%
2021/07/05	26.2	80.82	28	80.51	80.60	-1.8	20,953	-0.01%
2021/07/02	12	78.37	3	78.37	79.20	9	21,542	0.04%
2021/07/01	9.1	76.20	5	76.34	76.10	4.1	22,398	0.02%
2021/06/30	11	78.28	7.3	79.01	78.30	3.8	23,111	0.02%
2021/06/29	15	78.18	8.3	79.92	77.70	6.7	23,415	0.03%
2021/06/28	9	83.69	7	82.76	81.50	2	23,399	0.01%
2021/06/25	1	86.30	15	85.89	85.00	-14	24,037	-0.06%
2021/06/24	18	83.63	15	84.21	83.10	3	24,507	0.01%
2021/06/23	10.2	82.47	13	82.59	82.90	-2.8	24,570	-0.01%
2021/06/22	19	84.62	11	84.54	81.00	8	24,919	0.03%
2021/06/21	34.3	86.77	28.3	86.62	85.20	6	25,138	0.02%
2021/06/18	25.5	85.84	60.3	85.64	87.50	-34.8	25,777	-0.13%
2021/06/17	48	80.46	31.4	80.28	81.10	16.6	25,476	0.06%
2021/06/16	32.5	80.49	403	79.92	78.40	-370.5	25,378	-1.46%	大賣/鉅額交易
2021/06/15	1,734.2	79.86	1,363.2	79.83	79.90	371	24,755	1.50%	大買/大賣/鉅額交易
2021/06/11	9.2	72.94	30	72.54	72.70	-20.8	23,827	-0.09%
2021/06/10	22	71.40	23.9	71.98	70.10	-1.9	23,921	-0.01%
2021/06/09	7.7	69.85	8.2	70.61	70.40	-0.5	23,846	0.00%
2021/06/08	13.2	70.49	2.2	69.84	69.40	10.9	23,948	0.05%
2021/06/07	12.5	69.57	13.3	69.86	70.80	-0.8	23,914	0.00%
2021/06/04	6.5	70.05	9.6	69.55	68.50	-3.2	23,699	-0.01%
2021/06/03	21.3	72.83	38.3	72.56	72.70	-17	23,504	-0.07%
2021/06/02	16.5	69.83	13	69.53	68.80	3.5	22,927	0.02%
2021/06/01	5.5	68.17	4	68.73	69.00	1.5	22,715	0.01%
2021/05/31	3.9	67.37	6	67.93	67.30	-2.1	22,613	-0.01%
2021/05/28	16.7	67.90	12	68.66	67.70	4.7	22,504	0.02%
2021/05/27	10	65.78	18	65.72	66.60	-8	22,262	-0.04%
2021/05/26	5.3	63.59	7	63.97	63.60	-1.8	22,025	-0.01%
2021/05/25	12.1	62.64	33	62.93	63.30	-21	21,986	-0.10%
2021/05/24	15.4	57.53	14.5	58.08	59.90	0.8	21,802	0.00%
2021/05/21	10.3	56.41	9	57.21	56.00	1.3	22,535	0.01%
2021/05/20	3.3	55.83	8.5	55.82	55.60	-5.2	22,687	-0.02%
2021/05/19	10	54.24	8	55.71	54.90	2	22,627	0.01%
2021/05/18	11	51.84	19.5	51.93	54.00	-8.5	22,512	-0.04%
2021/05/17	2	49.60	17	50.90	49.15	-15	22,514	-0.07%
2021/05/14	7.4	53.61	16	52.63	51.80	-8.6	22,385	-0.04%
2021/05/13	16.3	55.94	10	54.93	54.80	6.3	22,250	0.03%
2021/05/12	19.6	55.47	11.7	55.03	56.00	7.9	22,119	0.04%
2021/05/11	8.2	55.67	13	53.88	53.60	-4.8	21,817	-0.02%
2021/05/10	2	59.70	10	59.20	58.80	-8	21,807	-0.04%
2021/05/07	1	59.40	3	60.53	61.90	-2	21,825	-0.01%
2021/05/06	3	58.30	2	58.75	58.50	1	21,845	0.00%
2021/05/05	3	61.03	10	59.71	58.00	-7	21,940	-0.03%
2021/05/04	13	59.85	17	59.64	60.80	-4	21,922	-0.02%
2021/05/03	8	61.68	17.1	61.99	61.60	-9.1	21,814	-0.04%
2021/04/29	10	66.21	14	65.88	65.10	-4	21,797	-0.02%
2021/04/28	17.3	67.36	9	67.70	67.30	8.3	22,200	0.04%
2021/04/27	4	66.75	4	67.08	66.20	0	22,450	0.00%
2021/04/26	8	69.13	14	68.89	68.20	-6	22,748	-0.03%
2021/04/23	20.3	67.87	18.3	66.13	68.70	2	23,292	0.01%
2021/04/22	49	70.54	59	67.93	67.10	-10	23,909	-0.04%
2021/04/21	35	76.58	100	76.81	74.50	-65	24,734	-0.26%
2021/04/20	40	74.41	59	74.92	74.90	-19	24,436	-0.08%
2021/04/19	10	70.24	10	70.28	70.70	0	24,647	0.00%
2021/04/16	23	69.77	26	69.23	68.60	-3	24,760	-0.01%
2021/04/15	15	68.82	3	69.83	68.80	12	24,734	0.05%
2021/04/14	12.3	67.16	24	68.45	68.70	-11.8	24,716	-0.05%
2021/04/13	28.2	69.99	21.5	70.36	68.00	6.7	24,676	0.03%
2021/04/12	52.2	70.72	26	71.09	68.00	26.2	24,583	0.11%
2021/04/09	82.5	76.99	22	75.80	75.00	60.5	24,329	0.25%
2021/04/08	89.1	72.47	41	73.19	74.50	48	23,755	0.20%
2021/04/07	40.5	68.30	247.5	67.59	69.00	-207	23,064	-0.90%	大賣/鉅額交易
2021/04/06	239	65.68	32.2	64.55	65.80	206.8	22,461	0.92%	大買/鉅額交易
2021/04/01	21.5	60.97	13	60.55	59.90	8.5	21,918	0.04%
2021/03/31	25	60.33	12	59.39	59.50	13	21,803	0.06%
2021/03/30	17.3	61.14	21.6	60.93	60.90	-4.3	21,724	-0.02%
2021/03/29	28.7	57.83	295	57.64	59.50	-266.3	21,067	-1.26%	大賣/鉅額交易
2021/03/26	11.6	55.76	26.4	55.19	55.80	-14.8	20,571	-0.07%
2021/03/25	37.3	55.46	14.6	55.52	55.40	22.7	20,466	0.11%
2021/03/24	461.6	55.92	229.3	56.44	55.00	232.4	20,076	1.16%	大買/大賣/鉅額交易
2021/03/23	86.2	55.92	590.3	58.49	52.00	-504.1	19,449	-2.59%	大賣/鉅額交易
2021/03/22	539	56.67	18.4	55.39	56.70	520.6	18,413	2.83%	大買/鉅額交易
2021/03/19	5	52.26	9	52.25	51.60	-4	18,192	-0.02%
2021/03/18	40.4	51.82	31	51.90	51.80	9.4	18,173	0.05%
2021/03/17	2.7	51.80	3	51.69	50.80	-0.3	18,553	0.00%
2021/03/16	13	51.41	14.3	51.36	50.40	-1.3	19,764	-0.01%
2021/03/15	6.8	50.05	14	50.30	49.95	-7.2	20,109	-0.04%
2021/03/12	3.4	48.49	17	48.59	48.90	-13.7	20,161	-0.07%
2021/03/11	2	45.90	2	46.10	46.90	0	20,259	0.00%
2021/03/10	1	45.40	0.7	44.91	44.70	0.3	20,376	0.00%
2021/03/09	5.7	45.04	7	45.10	45.00	-1.3	21,015	-0.01%
2021/03/08	4	45.34	3	45.95	44.25	1	20,995	0.00%
2021/03/05	4	46.05	8	45.96	45.95	-4	21,053	-0.02%
2021/03/04	0	0.00	9	47.33	46.80	-9	21,449	-0.04%
2021/03/03	9	47.11	0.3	47.90	47.90	8.7	21,642	0.04%
2021/03/02	1	47.45	1	47.65	47.30	0	21,725	0.00%
2021/02/26	11	47.45	6	47.38	47.60	5	22,034	0.02%
2021/02/25	10	48.89	0.3	49.00	48.60	9.7	22,532	0.04%
2021/02/24	11.3	50.19	3	49.80	49.40	8.3	22,516	0.04%
2021/02/23	63.6	52.13	50.3	51.59	51.80	13.3	22,425	0.06%
2021/02/22	5	48.72	26	50.45	50.80	-21	21,548	-0.10%
2021/02/19	1	46.55	0.3	46.20	46.20	0.7	21,195	0.00%
2021/02/18	2	45.50	5	46.08	46.60	-3	21,117	-0.01%
2021/02/17	8	47.23	4	47.91	46.25	4	21,022	0.02%
2021/02/05	6	46.00	2	45.68	45.65	4	20,861	0.02%
2021/02/04	2	46.25	0	46.30	46.10	2	20,786	0.01%
2021/02/03	4	48.38	2	47.78	47.25	2	20,700	0.01%
2021/02/02	4	47.38	5	47.47	48.00	-1	20,514	0.00%
2021/02/01	1	45.65	2	43.25	45.85	-1	20,331	0.00%
2021/01/29	3	46.79	10	47.23	44.80	-7	20,125	-0.03%
2021/01/27	20	48.43	20	48.65	49.10	0	19,843	0.00%
2021/01/26	0	0.00	10	48.45	48.00	-10	19,622	-0.05%
2021/01/25	5.3	48.98	1	48.50	49.30	4.3	19,481	0.02%
2021/01/22	3	49.18	17	49.11	49.70	-14	19,292	-0.07%
2021/01/21	46.5	50.00	29	50.63	48.65	17.5	19,067	0.09%
2021/01/20	35.6	48.68	30	48.99	49.40	5.6	18,548	0.03%
2021/01/19	38	50.87	20	51.44	50.00	18	18,146	0.10%
2021/01/18	21.6	52.70	42	52.46	52.50	-20.5	17,692	-0.12%
2021/01/15	31.8	51.66	749	51.62	51.00	-717.2	16,927	-4.24%	大賣/鉅額交易
2021/01/14	105	49.52	943	47.32	50.10	-838	16,128	-5.20%	大買/大賣/鉅額交易
2021/01/13	962	46.65	115	46.81	46.85	847	14,645	5.78%	大買/大賣/鉅額交易
2021/01/12	57	43.09	56	43.12	42.60	1	14,261	0.01%
2021/01/11	31	41.66	37	41.53	41.70	-6	13,388	-0.04%
2021/01/08	60	38.72	68	39.02	38.85	-8	13,094	-0.06%
2021/01/07	33	39.44	1	39.10	39.30	32	13,116	0.24%
2021/01/06	205	39.40	42	39.28	39.80	163	13,007	1.25%	大買/鉅額交易
2021/01/05	12	41.63	8	41.36	41.15	4	12,715	0.03%
2021/01/04	73	42.38	26	42.51	42.60	47	12,539	0.37%
2020/12/31	85	40.18	83	40.22	40.60	2	12,196	0.02%
2020/12/30	306	41.19	80	40.33	40.10	226	12,164	1.86%	大買/鉅額交易
2020/12/29	19	42.28	186	42.31	41.00	-167	12,057	-1.39%	大賣/鉅額交易
2020/12/28	102	41.26	72	41.59	41.65	30	11,676	0.26%	大買/
2020/12/25	159	40.10	23	40.45	39.85	136	11,341	1.20%	大買/鉅額交易
2020/12/24	210	39.12	3	39.22	39.40	207	11,015	1.88%	大買/鉅額交易
2020/12/23	5	37.80	7	38.89	39.20	-2	10,851	-0.02%
2020/12/22	5	37.84	11	37.59	37.20	-6	10,783	-0.06%
2020/12/21	0	0.00	1	38.20	37.50	-1	10,875	-0.01%
2020/12/18	14	38.26	0	0.00	38.85	14	10,875	0.13%
2020/12/17	2	37.55	4	37.84	38.85	-2	10,782	-0.02%
2020/12/16	6	38.51	2	38.63	38.25	4	10,654	0.04%
2020/12/15	10	38.91	5	38.70	37.70	5	10,552	0.05%
2020/12/14	17	40.32	3	40.30	40.15	14	10,345	0.14%
2020/12/11	37	40.37	73	39.80	38.80	-36	10,064	-0.36%
2020/12/10	80	41.32	122	41.45	41.10	-42	9,491	-0.44%	大賣/
2020/12/09	302	39.56	290.5	39.26	39.60	11.5	8,064	0.14%	大買/大賣/
2020/12/08	22.5	35.98	25	35.66	36.00	-2.5	7,328	-0.03%
2020/12/07	30	34.96	38	34.94	35.20	-8	7,011	-0.11%
2020/12/04	24	33.89	4.3	33.90	34.00	19.8	6,711	0.29%
2020/12/03	38.1	34.44	49	34.56	33.45	-10.9	6,581	-0.17%
2020/12/02	3.2	32.75	5	32.58	32.65	-1.9	6,209	-0.03%
2020/12/01	43	32.99	43	32.42	32.30	0	6,100	0.00%
2020/11/30	20	33.47	40	33.44	32.85	-20	5,978	-0.33%
2020/11/27	8	32.34	62	32.30	32.30	-54	5,578	-0.97%
2020/11/26	16	31.95	10	32.02	31.95	6	5,317	0.11%
2020/11/25	20	31.56	5	31.89	32.05	15	5,187	0.29%
2020/11/24	81	31.63	51	31.64	31.70	30	4,817	0.62%
2020/11/23	59	29.72	24	30.01	29.80	35	4,219	0.83%
2020/11/20	10	29.44	18	29.28	29.65	-8	4,054	-0.20%
2020/11/19	6	28.37	2	28.50	28.50	4	3,864	0.10%
2020/11/17	5	28.48	1	28.65	28.20	4	4,074	0.10%
2020/11/16	0	0.00	5	28.31	28.35	-5	4,401	-0.11%
2020/11/13	0	0.00	60	27.53	27.95	-60	4,468	-1.34%
2020/11/12	1	27.65	2	27.90	27.65	-1	4,634	-0.02%
2020/11/11	2	27.80	0	0.00	27.80	2	4,737	0.04%
2020/11/09	1	27.85	0	0.00	27.85	1	4,878	0.02%
2020/11/04	1	27.60	4	27.59	27.50	-3	5,145	-0.06%
2020/11/02	3	26.97	1	26.85	27.00	2	5,375	0.04%
2020/10/30	1	27.50	0	0.00	27.10	1	5,527	0.02%
2020/10/29	7	27.38	0	0.00	27.55	7	5,763	0.12%
2020/10/28	2	27.65	0	0.00	27.65	2	5,909	0.03%
2020/10/26	5	28.60	12	28.55	28.55	-7	6,239	-0.11%
2020/10/23	0	0.00	4	28.80	28.95	-4	6,547	-0.06%
2020/10/22	2	29.20	5	29.12	29.00	-3	7,735	-0.04%
2020/10/21	0	0.00	5	29.14	29.15	-5	8,049	-0.06%
2020/10/20	1	29.00	0	0.00	29.05	1	8,533	0.01%
2020/10/19	11	28.85	1	29.00	29.15	10	9,397	0.11%
2020/10/16	21	29.01	1	29.25	28.55	20	10,259	0.19%
2020/10/15	17	29.14	0	0.00	29.30	17	10,442	0.16%
2020/10/14	9	28.01	3	28.55	28.60	6	10,382	0.06%
2020/10/13	0	0.00	1	27.80	27.75	-1	10,652	-0.01%
2020/10/12	8	28.34	0	0.00	27.95	8	11,226	0.07%
2020/10/08	1	28.80	0	0.00	28.55	1	11,454	0.01%
2020/10/07	0	0.00	4.5	28.87	29.00	-4.5	12,293	-0.04%
2020/10/06	1	28.45	0	0.00	28.15	1	13,119	0.01%
2020/09/30	0	0.00	2	27.95	27.85	-2	13,282	-0.02%
2020/09/29	2	27.75	0	0.00	27.70	2	13,344	0.01%
2020/09/28	2	27.60	2	27.80	28.30	0	13,463	0.00%
2020/09/25	9	28.79	6	28.63	27.50	3	13,617	0.02%
2020/09/24	6	30.28	39	30.40	29.35	-33	13,724	-0.24%
2020/09/23	31	29.66	4.6	29.96	30.00	26.4	13,469	0.20%
2020/09/22	4	28.90	0	0.00	29.35	4	13,378	0.03%
2020/09/21	10	29.40	0	0.00	29.00	10	13,338	0.07%
2020/09/18	0	0.00	7	29.69	29.35	-7	13,345	-0.05%
2020/09/17	1	29.35	3	29.48	29.60	-2	13,329	-0.02%
2020/09/16	5	29.15	0	0.00	29.10	5	13,299	0.04%
2020/09/15	0	0.00	17	29.21	29.00	-17	13,255	-0.13%
2020/09/11	3	28.55	10	28.50	28.35	-7	13,328	-0.05%
2020/09/09	0	0.00	4	28.79	28.90	-4	13,371	-0.03%
2020/09/08	3	28.90	4	28.99	28.90	-1	13,385	-0.01%
2020/09/07	33	29.44	16	29.54	29.35	17	13,385	0.13%
2020/09/04	0	0.00	4	27.10	27.60	-4	13,209	-0.03%
2020/09/02	7	27.50	7	27.21	27.30	0	13,432	0.00%
2020/08/31	3	26.87	0	0.00	26.85	3	13,585	0.02%
2020/08/28	1	26.75	1	27.00	26.70	0	14,029	0.00%
2020/08/27	3	27.03	2	26.80	26.75	1	14,055	0.01%
2020/08/26	7	26.71	3	27.07	27.10	4	14,087	0.03%
2020/08/25	6	26.83	0	0.00	26.75	6	14,112	0.04%
2020/08/24	10	26.58	1	26.75	26.55	9	14,208	0.06%
2020/08/21	5	27.18	4	27.18	27.05	1	14,326	0.01%
2020/08/20	13	28.06	10	27.34	27.00	3	14,302	0.02%
2020/08/19	1	29.65	3	29.72	30.00	-2	14,482	-0.01%
2020/08/18	31	30.84	10	30.40	30.40	21	15,022	0.14%
2020/08/17	9	30.25	6	30.37	30.40	3	15,120	0.02%
2020/08/14	0	0.00	7	29.70	29.80	-7	15,224	-0.05%
2020/08/12	4	29.03	0	0.00	29.00	4	15,414	0.03%
2020/08/11	5	29.56	4	29.45	29.05	1	15,467	0.01%
2020/08/10	2	29.45	8	29.81	29.45	-6	15,465	-0.04%
2020/08/07	2	31.00	2	30.78	30.60	0	15,450	0.00%
2020/08/06	8	30.57	4	30.56	30.45	4	15,867	0.03%
2020/08/05	2	31.23	0	0.00	31.10	2	15,774	0.01%
2020/08/04	8	31.64	19	31.46	31.60	-11	15,797	-0.07%
2020/08/03	6	31.17	3	31.63	31.55	3	15,611	0.02%
2020/07/31	4	32.10	3	31.73	31.65	1	15,508	0.01%
2020/07/30	3	31.60	6	31.46	31.80	-3	15,356	-0.02%
2020/07/29	7	31.31	3	31.20	31.95	4	15,201	0.03%
2020/07/28	44	33.08	77	32.94	30.50	-33	14,897	-0.22%
2020/07/27	40	32.00	11	32.16	32.80	29	13,771	0.21%
2020/07/24	105	31.72	58	31.01	31.25	47	13,310	0.35%	大買/
2020/07/23	25	32.13	28	32.12	32.40	-3	12,818	-0.02%
2020/07/22	34	30.23	22	30.67	30.85	12	11,977	0.10%
2020/07/21	5	29.07	10	29.24	29.05	-5	11,113	-0.04%
2020/07/20	5	28.50	4	28.91	28.55	1	10,922	0.01%
2020/07/17	9	29.28	13	28.35	28.80	-4	10,895	-0.04%
2020/07/16	28	29.48	28	29.16	29.90	0	10,660	0.00%
2020/07/15	24	29.53	14	29.52	28.15	10	10,122	0.10%
2020/07/14	45	29.83	288	29.97	29.20	-243	10,025	-2.42%	大賣/鉅額交易
2020/07/13	452	29.84	194	29.74	29.85	258	9,341	2.76%	大買/大賣/鉅額交易
2020/07/10	0	0.00	1	26.80	27.15	-1	8,774	-0.01%
2020/07/09	0	0.00	2	27.35	27.15	-2	8,759	-0.02%
2020/07/08	0	0.00	10	27.40	27.45	-10	8,708	-0.11%
2020/07/07	4	27.50	0	0.00	26.95	4	8,664	0.05%
2020/07/06	14	27.56	21	27.92	27.90	-7	8,586	-0.08%
2020/07/03	0	0.00	19	26.89	27.50	-19	8,474	-0.22%
2020/07/02	2	25.98	0	0.00	25.95	2	8,284	0.02%
2020/06/30	5	25.69	2	25.60	25.65	3	8,290	0.04%
2020/06/29	0	0.00	3	26.08	25.60	-3	8,311	-0.04%
2020/06/24	1	26.50	8	26.46	26.45	-7	8,315	-0.08%
2020/06/22	16	26.31	6	26.32	26.15	10	8,457	0.12%
2020/06/19	6	26.90	13	27.00	26.55	-7	8,517	-0.08%
2020/06/17	15	26.24	0	0.00	26.25	15	8,502	0.18%
2020/06/15	6	26.13	6	26.07	26.10	0	8,852	0.00%
2020/06/11	14	27.84	8	27.59	26.80	6	9,112	0.07%
2020/06/10	17	27.76	5	28.02	27.85	12	9,212	0.13%
2020/06/09	11	29.12	15	28.86	28.55	-4	9,325	-0.04%
2020/06/08	0	0.00	1	28.85	28.80	-1	9,473	-0.01%
2020/06/05	7	28.56	1	28.70	28.50	6	9,803	0.06%
2020/06/04	12	28.95	22	29.19	28.65	-10	9,915	-0.10%
2020/06/03	7	28.24	5	28.40	28.30	2	9,533	0.02%
2020/06/02	3	28.47	0	0.00	27.90	3	9,514	0.03%
2020/06/01	0	0.00	4	28.05	28.00	-4	9,526	-0.04%
2020/05/29	5	27.70	0	0.00	27.80	5	9,546	0.05%
2020/05/28	2	28.70	7	28.54	28.20	-5	9,543	-0.05%
2020/05/27	22	28.35	2	28.20	28.20	20	9,648	0.21%
2020/05/26	58	29.11	61	28.37	28.25	-3	9,586	-0.03%
2020/05/25	23	28.97	29	29.05	29.65	-6	9,149	-0.07%
2020/05/22	17	27.29	15	27.66	27.15	2	8,577	0.02%
2020/05/21	2	26.90	6	27.05	27.05	-4	8,375	-0.05%
2020/05/20	5	26.38	8.6	26.86	26.60	-3.6	8,425	-0.04%
2020/05/19	0	0.00	1	25.80	25.80	-1	8,255	-0.01%
2020/05/18	12	26.39	9	26.20	25.90	3	8,212	0.04%
2020/05/15	4	25.70	4	25.78	26.20	0	8,136	0.00%
2020/05/14	23.1	26.11	4	26.23	25.55	19.1	8,251	0.23%
2020/05/13	19	26.78	36	27.06	26.70	-17	8,194	-0.21%
2020/05/12	0.1	25.65	2	26.30	25.70	-1.9	7,714	-0.02%
2020/05/11	11	26.04	36	25.92	26.10	-25	7,665	-0.33%
2020/05/08	15	25.03	10	25.50	24.85	5	7,479	0.07%
2020/05/07	7	25.28	10	25.16	25.10	-3	7,444	-0.04%
2020/05/06	2	24.75	3	24.60	24.60	-1	7,393	-0.01%
2020/05/05	4	24.78	1	25.00	24.75	3	7,380	0.04%
2020/04/30	12.2	25.14	2	25.15	25.10	10.2	7,414	0.14%
2020/04/29	2	24.90	5	25.10	24.75	-3	7,372	-0.04%
2020/04/28	0.2	24.80	0	0.00	24.80	0.2	7,370	0.00%
2020/04/27	4	24.68	0	0.00	24.65	4	7,409	0.05%
2020/04/24	12	24.50	4	24.65	24.50	8	7,376	0.11%
2020/04/23	9	24.82	1	24.65	24.65	8	7,363	0.11%
2020/04/22	7	24.42	5	24.35	24.55	2	7,331	0.03%
2020/04/21	1	25.45	4	25.35	24.85	-3	7,295	-0.04%
2020/04/17	8	25.88	12	26.16	25.70	-4	7,299	-0.05%
2020/04/16	6	26.76	8	26.68	26.40	-2	7,188	-0.03%
2020/04/15	6	26.33	51	25.69	26.40	-45	7,028	-0.64%
2020/04/14	48	25.06	30	24.97	24.80	18	6,732	0.27%
2020/04/13	7	24.93	1	24.75	24.90	6	6,673	0.09%
2020/04/09	4	25.40	6	25.62	25.20	-2	6,754	-0.03%
2020/04/08	4	25.75	6	25.89	25.95	-2	6,764	-0.03%
2020/03/30	4	24.25	0	0.00	24.70	4	6,886	0.06%
2020/03/27	3	24.70	0	0.00	24.10	3	6,853	0.04%
2020/03/24	3	23.27	5	23.00	23.00	-2	6,644	-0.03%
2020/03/23	0	22.20	20	22.45	22.15	-20	6,714	-0.30%
2020/03/20	13	24.20	10	23.80	23.85	3	6,729	0.04%
2020/03/19	13	22.67	33	22.70	22.50	-20	6,636	-0.30%
2020/03/18	11	25.60	6	26.43	25.00	5	6,424	0.08%
2020/03/17	17	25.64	14	26.09	25.55	3	6,298	0.05%
2020/03/16	2	27.00	17	26.82	25.40	-15	6,120	-0.25%
2020/03/13	43	24.44	32	26.35	26.80	11	5,965	0.18%
2020/03/12	23	27.07	5	26.93	26.05	18	5,737	0.31%
2020/03/11	26	28.58	14	28.41	27.40	12	5,446	0.22%
2020/03/10	7	27.66	3	27.32	27.50	4	5,079	0.08%
2020/03/09	0	0.00	4	26.65	26.30	-4	4,915	-0.08%
2020/03/06	30	27.43	0	0.00	27.15	30	4,854	0.62%
2020/03/05	7	27.91	5	27.76	27.60	2	4,858	0.04%
2020/03/04	5	27.18	14	27.23	27.75	-9	4,793	-0.19%
2020/03/03	14	27.63	17	27.61	27.25	-3	4,726	-0.06%
2020/03/02	5	27.48	19	27.48	27.60	-14	4,655	-0.30%
2020/02/27	17	27.18	6.8	26.41	25.95	10.2	4,440	0.23%
2020/02/26	2	27.33	1	27.65	27.05	1	4,356	0.02%
2020/02/25	5	27.00	0	0.00	27.00	5	4,275	0.12%
2020/02/24	1	27.20	0	0.00	27.35	1	4,233	0.02%
2020/02/21	4	27.66	11	27.67	27.75	-7	4,182	-0.17%
2020/02/20	1	26.55	1.5	26.93	26.60	-0.5	3,930	-0.01%
2020/02/19	0	0.00	5	26.10	26.10	-5	3,856	-0.13%
2020/02/18	2	25.75	1	25.80	25.80	1	3,845	0.03%
2020/02/17	8	26.29	7	26.56	26.05	1	3,836	0.03%
2020/02/14	0	0.00	2	25.15	25.25	-2	3,664	-0.05%
2020/02/13	0	0.00	1	24.75	24.40	-1	3,664	-0.03%
2020/02/10	3	24.03	0	0.00	24.00	3	3,879	0.08%
2020/02/07	0	0.00	1	24.65	24.35	-1	3,919	-0.03%
2020/02/06	0	0.00	3	25.05	25.10	-3	3,979	-0.08%
2020/02/05	3	25.55	0	0.00	24.80	3	4,015	0.07%
2020/01/31	3	24.82	1	24.05	24.95	2	4,194	0.05%
2020/01/30	2	24.55	0	0.00	24.15	2	4,397	0.05%
2020/01/17	2	26.90	0	0.00	26.80	2	4,868	0.04%
2020/01/15	0	0.00	2	27.20	27.30	-2	5,279	-0.04%
2020/01/14	1	27.10	1	27.25	27.05	0	5,538	0.00%
2020/01/13	1	27.25	1	26.20	27.25	0	5,853	0.00%
2020/01/10	2	26.30	0	0.00	26.05	2	5,896	0.03%
2020/01/09	0	0.00	1	27.10	26.60	-1	5,912	-0.02%
2020/01/08	1	26.35	0	0.00	26.15	1	5,949	0.02%
2020/01/07	0	0.00	3	26.90	27.00	-3	6,131	-0.05%
2020/01/06	0	0.00	7	27.35	27.20	-7	6,277	-0.11%
2020/01/03	3	28.18	0	0.00	27.85	3	6,359	0.05%
2020/01/02	1	28.40	0	0.00	28.65	1	6,279	0.02%
2019/12/30	9	28.40	1	28.35	28.30	8	6,298	0.13%
2019/12/27	0	0.00	3	28.20	28.80	-3	6,322	-0.05%
2019/12/26	1	27.45	0	0.00	27.75	1	6,189	0.02%
2019/12/25	5	27.93	0	0.00	27.60	5	6,239	0.08%
2019/12/20	0	0.00	5	27.50	27.40	-5	6,783	-0.07%
2019/12/18	2	28.25	2	28.30	27.80	0	6,963	0.00%
2019/12/17	5	27.94	0	0.00	27.70	5	6,939	0.07%
2019/12/16	0	0.00	1	27.50	27.65	-1	7,250	-0.01%
2019/12/12	8	27.44	6	27.65	27.25	2	7,686	0.03%
2019/12/11	10	27.00	0	0.00	27.00	10	7,745	0.13%
2019/12/10	0	0.00	2	27.40	27.40	-2	7,820	-0.03%
2019/12/05	3	26.62	5	26.61	26.40	-2	8,265	-0.02%
2019/12/04	2	26.30	5	26.35	26.30	-3	8,824	-0.03%
2019/12/03	5	25.65	4	25.45	25.60	1	9,015	0.01%
2019/11/29	0	0.00	50	26.41	26.30	-50	9,437	-0.53%
2019/11/26	4	27.28	0	0.00	27.10	4	10,669	0.04%
2019/11/19	5	26.80	2	26.65	26.50	3	11,171	0.03%
2019/11/18	0	0.00	10	27.04	26.85	-10	11,469	-0.09%
2019/11/15	5	26.70	0	0.00	26.70	5	11,564	0.04%
2019/11/14	1	26.50	0	0.00	26.40	1	11,883	0.01%
2019/11/12	1	26.35	5	26.30	26.80	-4	12,009	-0.03%
2019/11/11	8	26.12	1	26.40	26.10	7	12,030	0.06%
2019/11/08	0	0.00	2	27.75	27.80	-2	11,953	-0.02%
2019/11/07	1	28.35	1	27.80	27.85	0	11,988	0.00%
2019/11/06	5	28.60	0	0.00	28.60	5	11,956	0.04%
2019/11/05	2	29.23	2	29.23	28.90	0	11,967	0.00%
2019/11/01	5	29.10	7	29.00	29.10	-2	12,021	-0.02%
2019/10/31	2	28.65	2	28.63	28.45	0	12,027	0.00%
2019/10/30	0	0.00	2	29.30	29.35	-2	12,036	-0.02%
2019/10/29	7	29.99	23	29.90	29.05	-16	12,127	-0.13%
2019/10/28	12	30.65	9	30.04	30.50	3	12,117	0.02%
2019/10/25	20	30.20	8	30.04	29.50	12	12,124	0.10%
2019/10/24	5	29.86	3	29.90	30.10	2	12,211	0.02%
2019/10/23	6	29.80	5	29.37	29.30	1	12,519	0.01%
2019/10/22	20	29.60	10	29.61	29.35	10	12,728	0.08%
2019/10/21	5	29.07	21	29.15	29.90	-16	12,456	-0.13%
2019/10/18	0	0.00	5	28.23	27.80	-5	12,096	-0.04%
2019/10/17	3	27.80	0	0.00	27.70	3	11,995	0.03%
2019/10/16	0	0.00	6	28.11	27.65	-6	11,950	-0.05%
2019/10/15	24	28.35	17	28.02	28.05	7	11,894	0.06%
2019/10/14	1	27.35	9	27.92	27.50	-8	11,716	-0.07%
2019/10/09	3	26.27	0	0.00	26.55	3	11,566	0.03%
2019/10/08	1	27.15	0	0.00	27.15	1	11,500	0.01%
2019/10/07	0	0.00	3	27.65	27.50	-3	11,646	-0.03%
2019/10/04	2	27.65	1	27.65	27.20	1	11,606	0.01%
2019/10/01	5	27.80	1	28.00	28.00	4	11,450	0.03%
2019/09/27	3	27.98	11	27.90	27.80	-8	11,387	-0.07%
2019/09/26	5	27.43	23	28.33	27.50	-18	11,208	-0.16%
2019/09/25	17	29.09	17	28.32	28.35	0	10,953	0.00%
2019/09/20	2	30.00	7	30.06	30.20	-5	10,628	-0.05%
2019/09/19	19	30.29	7	30.37	30.05	12	10,540	0.11%
2019/09/18	6	29.71	3	29.87	29.50	3	10,244	0.03%
2019/09/17	9	29.34	6	29.58	29.50	3	10,125	0.03%
2019/09/16	1	27.45	1	28.15	28.15	0	9,888	0.00%
2019/09/12	4	28.15	1	28.05	28.05	3	9,886	0.03%
2019/09/11	4	28.40	24	27.95	28.05	-20	10,039	-0.20%
2019/09/10	24	29.26	15	29.22	28.80	9	10,260	0.09%
2019/09/09	10	28.87	16	28.86	28.95	-6	10,108	-0.06%
2019/09/06	13	30.14	22	30.35	29.45	-9	9,927	-0.09%
2019/09/05	13	29.68	2	28.80	29.60	11	9,312	0.12%
2019/09/04	12	28.83	25	28.70	28.95	-13	9,063	-0.14%
2019/09/03	10	28.35	7	28.17	28.05	3	8,788	0.03%
2019/09/02	14	27.95	6.1	27.99	28.35	8	8,571	0.09%
2019/08/30	14	27.49	14	27.36	26.55	0	8,235	0.00%
2019/08/29	50	27.50	25	27.19	27.00	25	7,901	0.32%
2019/08/28	6	25.81	2	25.48	26.45	4	7,205	0.06%
2019/08/26	0	0.00	2	23.90	23.60	-2	6,879	-0.03%
2019/08/23	2	24.80	4	24.81	24.75	-2	6,802	-0.03%
2019/08/22	11	24.66	12	24.80	24.90	-1	6,713	-0.01%
2019/08/21	25	24.66	8	24.71	24.50	17	6,537	0.26%
2019/08/20	5	23.70	2	23.78	23.65	3	6,220	0.05%
2019/08/19	11	24.15	16.1	24.38	24.15	-5.1	6,102	-0.08%
2019/08/16	2	23.15	21	22.29	23.30	-19	5,753	-0.33%
2019/08/15	5	21.40	10	21.15	21.20	-5	5,617	-0.09%
2019/08/14	13	22.35	0	0.00	21.90	13	5,573	0.23%
2019/08/13	3	22.45	1	22.45	22.25	2	5,500	0.04%
2019/08/12	7	22.14	5	22.06	22.00	2	5,453	0.04%
2019/08/08	1	22.15	0	0.00	22.65	1	5,387	0.02%
2019/08/07	1	22.90	0	0.00	22.30	1	5,328	0.02%
2019/08/05	1.1	23.70	2	22.65	22.60	-1	5,168	-0.02%
2019/08/02	17	22.99	5	22.95	23.50	12	5,096	0.24%
2019/08/01	37	23.91	0	0.00	23.80	37	5,016	0.74%
2019/07/31	6	24.28	6	23.79	24.45	0	4,909	0.00%
2019/07/30	17	23.31	13	23.36	23.15	4	4,722	0.08%
2019/07/29	6	24.76	17	24.90	24.35	-11	4,488	-0.25%
2019/07/26	31	24.27	40	24.29	24.70	-9	4,170	-0.22%
2019/07/25	87	23.51	48.1	23.36	24.00	39	3,834	1.02%
2019/07/24	13	22.35	16.1	21.67	22.60	-3.1	3,320	-0.09%
2019/07/23	7	20.41	0	0.00	20.55	7	2,934	0.24%
2019/07/19	0	0.00	5	20.25	19.90	-5	2,939	-0.17%
2019/07/18	0	0.00	10	20.45	20.00	-10	2,947	-0.34%
2019/07/17	0	0.00	4	20.45	20.50	-4	2,941	-0.14%
2019/07/15	3	21.47	0	0.00	21.20	3	2,933	0.10%
2019/07/11	23	21.38	2	21.43	21.25	21	2,936	0.72%
2019/07/10	0	0.00	10	20.40	20.50	-10	2,775	-0.36%
2019/07/05	2	20.07	1	20.15	20.20	1	2,741	0.04%
2019/07/02	0	0.00	1	20.30	20.30	-1	2,741	-0.04%
2019/07/01	1	20.10	1	20.45	20.10	0	2,730	0.00%
2019/06/28	2	20.10	8	20.04	19.95	-6	2,714	-0.22%
2019/06/27	1	19.70	0	0.00	19.75	1	2,712	0.04%
2019/06/26	7	19.69	0	0.00	19.60	7	2,681	0.26%
2019/06/25	11	20.20	0	0.00	20.10	11	2,652	0.41%
2019/06/24	5	20.30	47	20.11	20.50	-42	2,582	-1.63%
2019/06/21	12	20.13	7	20.11	19.90	5	2,483	0.20%
2019/06/20	61	19.47	35	19.71	19.90	26	2,370	1.10%
2019/06/19	25	19.13	19	19.43	19.60	6	2,235	0.27%
2019/06/18	272	18.54	272	18.55	19.40	0	1,976	0.00%	大買/大賣/
2019/06/12	0	0.00	5	16.60	16.65	-5	1,563	-0.32%
2019/06/11	5	16.20	0	0.00	16.05	5	1,571	0.32%
2019/06/03	0	0.00	8	16.10	16.10	-8	1,679	-0.48%
2019/05/29	0	0.00	1	15.50	16.00	-1	1,742	-0.06%
2019/05/23	1	15.75	0	0.00	15.65	1	1,897	0.05%
2019/05/22	0	0.00	1	16.20	16.25	-1	1,926	-0.05%
2019/05/21	2	15.90	0	0.00	15.95	2	2,102	0.10%
2019/05/20	1	15.95	5	16.10	16.05	-4	2,153	-0.19%
2019/05/17	0	0.00	0.2	16.40	16.40	-0.2	2,215	-0.01%
2019/05/09	0	0.00	10	17.60	17.60	-10	3,017	-0.33%
2019/04/29	1	19.15	0	0.00	19.25	1	3,310	0.03%
2019/04/26	0	0.00	2	20.45	20.25	-2	3,277	-0.06%
2019/04/25	5	20.75	0	0.00	20.75	5	3,270	0.15%
2019/04/22	0	0.00	1	21.25	21.25	-1	3,282	-0.03%
2019/04/17	0	0.00	11	21.51	21.45	-11	3,227	-0.34%
2019/04/16	2	21.48	0	0.00	21.60	2	3,211	0.06%
2019/04/12	0.1	20.35	0	0.00	20.50	0.1	3,240	0.00%
2019/04/11	2	21.30	0	0.00	21.00	2	3,246	0.06%
2019/04/10	0	0.00	2	21.40	21.30	-2	3,240	-0.06%
2019/04/09	5	22.02	0	0.00	21.75	5	3,241	0.15%
2019/03/15	1	20.90	0	0.00	20.90	1	4,040	0.02%
2019/03/12	10	21.90	0	0.00	21.90	10	4,769	0.21%
2019/02/26	0	0.00	1	23.15	22.75	-1	6,373	-0.02%
2019/02/25	1	22.90	0	0.00	22.75	1	6,677	0.01%
2019/02/21	0	0.00	1	23.20	23.30	-1	6,803	-0.01%
2019/02/20	10	23.45	0	0.00	23.50	10	6,788	0.15%
2019/02/19	0	0.00	4	22.75	23.00	-4	6,648	-0.06%
2019/02/18	1	23.15	0	0.00	22.80	1	6,605	0.02%
2019/02/15	0	0.00	1	22.50	22.65	-1	6,562	-0.02%
2019/02/14	0	0.00	11	23.58	23.10	-11	6,546	-0.17%
2019/02/13	3.2	22.92	6	22.88	23.45	-2.8	6,366	-0.04%
2019/02/12	1	22.00	1	21.65	21.90	0	6,143	0.00%
2019/02/11	0	0.00	4.1	21.15	21.40	-4.1	6,069	-0.07%
2019/01/30	0	0.00	0.7	20.30	20.30	-0.7	6,027	-0.01%
2019/01/29	0	0.00	2	20.53	20.25	-2	6,036	-0.03%
2019/01/28	0	0.00	0.4	20.70	20.70	-0.4	6,058	-0.01%
2019/01/23	8	20.10	0	0.00	20.20	8	6,287	0.13%
2019/01/21	11	20.92	38	20.78	20.85	-27	6,329	-0.43%
2019/01/17	1	19.80	0	0.00	19.45	1	6,309	0.02%
2019/01/16	1	19.85	0	0.00	19.90	1	6,329	0.02%
2019/01/14	0	0.00	1	18.75	19.10	-1	6,313	-0.02%
2019/01/09	1	19.55	0	0.00	19.70	1	6,369	0.02%
2019/01/07	0	0.00	2	19.30	19.20	-2	6,480	-0.03%
2019/01/04	4.3	18.51	4	18.35	18.80	0.3	6,548	0.00%
2019/01/02	0	0.00	1	20.25	20.05	-1	6,614	-0.02%
2018/12/28	7	20.22	0	0.00	20.15	7	6,672	0.10%
2018/12/27	3	20.80	0	0.00	20.25	3	6,771	0.04%
2018/12/25	4	19.95	2	19.90	20.00	2	6,833	0.03%
2018/12/24	5	20.40	4	20.40	20.50	1	6,844	0.01%
2018/12/22	2	20.30	0	0.00	20.40	2	6,849	0.03%
2018/12/21	12	20.55	13	20.42	20.75	-1	6,891	-0.01%
2018/12/20	7	20.02	2	20.20	20.00	5	6,910	0.07%
2018/12/19	3	20.82	3	20.73	20.75	0	6,866	0.00%
2018/12/18	6	20.98	4	21.10	20.85	2	6,933	0.03%
2018/12/17	4	21.80	0	0.00	21.40	4	7,063	0.06%
2018/12/14	9	21.49	11	21.70	21.60	-2	7,092	-0.03%
2018/12/13	4.1	22.20	2	22.50	22.10	2.1	7,128	0.03%
2018/12/12	18	22.73	11	22.69	22.85	7	7,105	0.10%
2018/12/11	5	21.91	0	0.00	21.75	5	7,057	0.07%
2018/12/10	2	22.03	2	22.13	22.05	0	7,070	0.00%
2018/12/07	1	23.00	0	0.00	22.60	1	7,085	0.01%
2018/12/06	7.1	23.19	3	22.53	22.20	4.1	7,191	0.06%
2018/12/05	12	23.95	12	24.10	24.00	0	7,061	0.00%
2018/12/04	11	23.58	31.1	23.55	24.50	-20.1	6,721	-0.30%
2018/12/03	5	22.71	15	22.57	22.50	-10	6,286	-0.16%
2018/11/30	0	0.00	3	21.80	22.00	-3	6,189	-0.05%
2018/11/29	9	22.51	2	22.48	21.90	7	6,162	0.11%
2018/11/28	5	22.53	4	22.36	22.25	1	6,052	0.02%
2018/11/27	21	22.14	17	22.33	22.25	4	5,919	0.07%
2018/11/26	12	21.95	11.2	21.70	21.60	0.8	5,645	0.01%
2018/11/23	29	21.84	24	21.81	21.70	5	5,570	0.09%
2018/11/22	94	20.85	91	21.20	21.15	3	5,292	0.06%
2018/11/21	0	0.00	7.1	20.49	20.55	-7.1	4,970	-0.14%
2018/11/20	2	18.98	2	18.80	18.70	0	4,900	0.00%
2018/11/19	0	0.00	1	18.85	18.85	-1	4,902	-0.02%
2018/11/16	1	18.30	20	18.55	18.15	-19	4,942	-0.38%
2018/11/15	1	18.40	1	18.35	18.40	0	4,978	0.00%
2018/11/14	0.2	18.35	0	0.00	18.25	0.2	5,017	0.00%
2018/11/13	0	0.00	1	18.20	18.60	-1	5,141	-0.02%
2018/11/09	0	0.00	1	18.10	18.25	-1	5,191	-0.02%
2018/11/08	1	19.15	7	18.68	18.00	-6	5,248	-0.11%
2018/11/07	11	18.25	1	18.60	18.60	10	5,226	0.19%
2018/11/05	0	0.00	1	18.05	18.20	-1	5,307	-0.02%
2018/11/02	2	18.25	3	18.50	18.35	-1	5,323	-0.02%
2018/11/01	2	18.13	6	18.52	17.70	-4	5,296	-0.08%
2018/10/31	3	17.30	0.1	17.50	17.50	3	5,205	0.06%
2018/10/29	2	16.05	2	16.75	16.10	0	5,175	0.00%
2018/10/25	2.1	16.64	2	16.50	16.15	0.1	5,225	0.00%
2018/10/24	0.1	17.95	0	0.00	17.90	0.1	5,183	0.00%
2018/10/23	0.1	18.40	0	0.00	18.35	0.1	5,214	0.00%
2018/10/18	5.1	19.65	0	0.00	19.45	5.1	5,478	0.09%
2018/10/17	0	0.00	8	19.65	19.45	-8	5,542	-0.14%
2018/10/16	8	19.95	3	20.00	19.50	5	5,573	0.09%
2018/10/12	10	19.09	8	19.18	19.30	2	5,774	0.03%
2018/10/11	3	18.30	73	18.11	18.00	-70	5,828	-1.20%
2018/10/09	4.1	20.22	0	0.00	20.00	4.1	5,909	0.07%
2018/10/05	4	21.20	6	20.48	20.30	-2	6,078	-0.03%
2018/10/04	4	21.80	4	22.35	21.95	0	6,039	0.00%
2018/10/03	6	22.27	6	22.40	22.30	0	6,180	0.00%
2018/10/02	1	23.60	0	0.00	23.40	1	6,413	0.02%
2018/10/01	2	23.53	1	23.90	23.85	1	6,568	0.02%
2018/09/28	1	23.85	6	23.72	23.70	-5	6,784	-0.07%
2018/09/27	1	23.90	3	24.25	23.30	-2	6,877	-0.03%
2018/09/26	2	23.75	1	23.60	24.00	1	7,020	0.01%
2018/09/25	1	23.80	2	24.35	23.65	-1	7,080	-0.01%
2018/09/21	10	24.11	15	24.13	23.95	-5	7,036	-0.07%
2018/09/20	0	0.00	3	23.25	23.15	-3	6,984	-0.04%
2018/09/19	3	23.90	1	24.50	23.10	2	7,126	0.03%
2018/09/18	1	23.25	4	23.36	23.00	-3	7,137	-0.04%
2018/09/17	19	23.76	4	23.85	24.20	15	7,271	0.21%
2018/09/14	3	21.85	3.1	23.02	23.25	-0.1	7,240	0.00%
2018/09/13	1	21.40	3	21.20	21.15	-2	7,349	-0.03%
2018/09/12	6	20.43	5	20.79	20.10	1	7,544	0.01%
2018/09/11	1.1	22.11	0	0.00	22.10	1.1	7,600	0.01%
2018/09/10	4	23.43	1	22.50	22.45	3	7,871	0.04%
2018/09/07	2	25.10	0	0.00	24.90	2	7,830	0.03%
2018/09/06	0	0.00	1	26.85	26.65	-1	7,859	-0.01%
2018/09/05	3	27.02	5	27.25	26.80	-2	8,060	-0.02%
2018/09/04	5	27.65	1	27.40	27.50	4	8,353	0.05%
2018/09/03	6.1	27.21	0	0.00	26.85	6.1	8,584	0.07%
2018/08/30	1	28.60	0	0.00	28.10	1	8,737	0.01%
2018/08/29	0	0.00	2	28.55	28.45	-2	8,808	-0.02%
2018/08/28	3	28.25	3	28.40	28.05	0	8,965	0.00%
2018/08/27	1	27.70	5	28.19	28.55	-4	9,101	-0.04%
2018/08/24	1	27.30	0	0.00	27.25	1	9,575	0.01%
2018/08/23	6	27.63	3.1	27.62	28.00	3	10,673	0.03%
2018/08/21	1	27.40	0	0.00	27.25	1	13,147	0.01%
2018/08/20	0.1	27.40	32	27.58	27.40	-32	13,469	-0.24%
2018/08/16	1	29.10	0	0.00	29.25	1	14,575	0.01%
2018/08/15	1.1	29.00	0	0.00	28.95	1.1	14,843	0.01%
2018/08/14	0	0.00	1.1	29.94	30.75	-1.1	14,865	-0.01%
2018/08/13	5.1	29.87	4	29.08	29.90	1.1	14,941	0.01%
2018/08/10	6	31.32	4	31.53	31.00	2	14,913	0.01%
2018/08/09	1	31.15	2	30.58	30.60	-1	14,955	-0.01%
2018/08/08	2	30.80	0	0.00	31.00	2	15,330	0.01%
2018/08/07	1.1	31.44	1	31.45	31.45	0.1	15,401	0.00%
2018/08/06	6	32.03	1	32.00	31.45	5	15,710	0.03%
2018/08/03	4	32.04	1	31.40	32.35	3	15,863	0.02%
2018/08/02	0	0.00	1	32.30	31.35	-1	15,852	-0.01%
2018/08/01	1	33.20	1	33.75	33.20	0	15,913	0.00%
2018/07/31	0.1	33.65	0	0.00	33.65	0.1	16,055	0.00%
2018/07/30	2	33.55	4	33.61	33.65	-2	16,049	-0.01%
2018/07/27	5.1	34.76	11	34.82	35.00	-6	16,001	-0.04%
2018/07/26	13	35.24	2.1	35.45	35.40	11	15,934	0.07%
2018/07/25	12	34.24	13	34.40	33.90	-1	15,759	-0.01%
2018/07/24	0	0.00	4	34.30	34.10	-4	15,688	-0.03%
2018/07/20	5.1	33.81	0	0.00	33.55	5.1	15,562	0.03%
2018/07/19	3	33.58	3.1	33.62	34.15	-0.1	15,410	0.00%
2018/07/18	0.1	32.50	1	33.50	32.50	-1	15,296	-0.01%
2018/07/17	2.1	34.44	2	35.78	34.05	0.1	15,193	0.00%
2018/07/16	4	35.59	2.1	35.26	35.70	2	15,078	0.01%
2018/07/13	6	35.09	12	35.10	34.55	-6	15,044	-0.04%
2018/07/12	1	34.40	5	34.50	34.45	-4	14,942	-0.03%
2018/07/11	4	34.70	3	34.40	34.55	1	14,897	0.01%
2018/07/10	6	33.99	14.1	33.87	34.30	-8.1	14,731	-0.05%
2018/07/09	11.1	33.32	5	32.57	32.55	6.1	14,561	0.04%
2018/07/06	11	32.81	9.1	32.51	33.80	2	14,382	0.01%
2018/07/05	3	31.53	3	31.23	30.75	0	14,183	0.00%
2018/07/04	2.1	30.68	1	30.65	30.70	1.1	14,034	0.01%
2018/07/03	6.1	34.50	5	35.05	33.20	1.1	13,822	0.01%
2018/07/02	7.1	34.58	2	35.60	34.20	5.1	13,741	0.04%
2018/06/29	8	35.05	15.1	34.36	35.20	-7.1	13,686	-0.05%
2018/06/28	2.1	34.84	2	35.08	34.50	0.1	13,546	0.00%
2018/06/27	10	37.50	2	37.05	36.50	8	13,363	0.06%
2018/06/26	1	38.20	3	37.93	36.90	-2	13,272	-0.02%
2018/06/25	2.1	37.19	10	37.00	36.80	-8	13,101	-0.06%
2018/06/22	6.1	39.63	4	39.18	38.65	2.1	12,955	0.02%
2018/06/21	41	39.86	14.1	39.65	41.00	27	12,800	0.21%
2018/06/20	3.1	37.78	9	37.34	37.75	-6	12,560	-0.05%
2018/06/19	11	41.18	13	41.30	39.80	-2	12,439	-0.02%
2018/06/15	0	0.00	2	40.00	39.90	-2	12,155	-0.02%
2018/06/14	7	38.00	2	39.18	39.60	5	12,239	0.04%
2018/06/13	6.1	40.46	3	39.20	39.00	3.1	12,350	0.02%
2018/06/12	41	42.64	37	42.81	42.45	4	12,426	0.03%
2018/06/11	3	40.00	3.1	39.33	41.00	-0.1	12,131	0.00%
2018/06/08	3	37.03	4.1	37.25	37.30	-1.1	11,994	-0.01%
2018/06/07	0	0.00	1	36.10	37.00	-1	11,951	-0.01%
2018/06/06	8.5	36.05	1.1	36.09	35.90	7.4	11,989	0.06%
2018/06/05	15.1	34.20	22.5	34.90	34.60	-7.5	12,093	-0.06%
2018/06/04	25	37.84	17	36.60	37.20	8	12,044	0.07%
2018/06/01	15.1	37.42	22	37.65	37.00	-7	11,883	-0.06%
2018/05/31	54	39.70	42	39.92	38.20	12	11,358	0.11%
2018/05/30	97	36.47	69.1	36.77	37.60	27.9	10,218	0.27%
2018/05/29	56	33.99	48	34.26	34.20	8	9,074	0.09%
2018/05/28	4	31.43	4.1	31.69	32.05	-0.1	7,610	0.00%
2018/05/25	55	28.78	32.1	28.80	29.15	23	7,234	0.32%
2018/05/24	39	26.50	1.1	26.74	26.50	38	6,262	0.61%
2018/05/23	10	26.20	43.1	26.06	25.90	-33.1	5,976	-0.55%
2018/05/22	4	25.70	2	25.20	25.10	2	5,631	0.04%
2018/05/21	3	25.55	6	25.43	26.05	-3	5,538	-0.05%
2018/05/18	0	0.00	7	25.12	25.05	-7	5,420	-0.13%
2018/05/17	3	24.53	3	24.73	24.40	0	5,346	0.00%
2018/05/16	9	25.52	10	26.43	25.20	-1	5,258	-0.02%
2018/05/15	4	25.11	48	25.48	24.90	-44	4,897	-0.90%
2018/05/14	62	25.12	20	25.74	25.80	42	4,846	0.87%
2018/05/11	12.1	25.31	10	25.30	24.40	2.1	4,517	0.05%
2018/05/10	4	24.60	2.1	24.31	24.75	2	4,342	0.04%
2018/05/09	33	24.34	0	0.00	24.15	33	4,292	0.77%
2018/05/08	5	23.50	10.1	24.36	24.05	-5.1	4,146	-0.12%
2018/05/07	2	22.00	2	22.45	22.75	0	3,983	0.00%
2018/05/04	0.8	22.40	0	0.00	21.70	0.8	3,991	0.02%
2018/05/03	2	22.20	2	22.25	22.40	0	4,024	0.00%
2018/05/02	12	22.43	2	22.05	22.05	10	4,147	0.24%
2018/04/27	2	21.75	1.1	21.85	21.90	1	4,590	0.02%
2018/04/26	2.1	21.40	6	21.73	21.50	-4	5,006	-0.08%
2018/04/25	5.1	22.23	2	22.25	22.25	3.1	5,087	0.06%
2018/04/24	1.1	23.85	1.5	22.67	22.80	-0.5	5,170	-0.01%
2018/04/20	0.1	23.75	0	0.00	23.80	0.1	5,127	0.00%
2018/04/19	2	24.25	1.1	24.92	24.40	1	5,110	0.02%
2018/04/18	2	24.00	0	0.00	23.40	2	4,982	0.04%
2018/04/17	2.1	24.67	2	24.00	23.50	0.1	4,975	0.00%
2018/04/16	0	0.00	5	24.60	24.60	-5	4,971	-0.10%
2018/04/13	10	24.46	2	25.00	24.95	8	4,975	0.16%
2018/04/11	0	0.00	5	23.40	24.00	-5	5,092	-0.10%
2018/04/09	0.1	22.90	1	22.95	22.90	-1	5,194	-0.02%
2018/04/03	5	23.35	0	0.00	23.35	5	5,218	0.10%
2018/04/02	0.1	23.75	3	24.05	23.80	-3	5,216	-0.06%
2018/03/30	10	24.45	12	24.30	24.05	-2	5,259	-0.04%
2018/03/23	0.1	24.00	7	23.73	23.95	-7	5,309	-0.13%
2018/03/22	0.1	24.85	0	0.00	24.85	0.1	5,264	0.00%
2018/03/21	5.1	25.60	1	26.55	25.85	4.1	5,189	0.08%
2018/03/20	18	26.55	20.5	26.71	26.35	-2.5	5,112	-0.05%
2018/03/19	5	26.44	17.1	26.53	26.50	-12.1	4,988	-0.24%
2018/03/16	20	25.84	37.1	25.85	25.55	-17.1	4,795	-0.36%
2018/03/15	0	0.00	1	24.95	24.80	-1	4,566	-0.02%
2018/03/14	0	0.00	23	25.26	24.80	-23	4,605	-0.50%
2018/03/13	6	24.50	10	24.59	25.10	-4	4,568	-0.09%
2018/03/12	4	25.20	5	25.28	24.70	-1	4,578	-0.02%
2018/03/09	14	23.85	3.1	24.32	24.40	11	4,563	0.24%
2018/03/08	0	0.00	25.1	21.87	23.35	-25.1	4,559	-0.55%
2018/03/07	10	21.15	10	21.60	21.25	0	4,549	0.00%
2018/03/06	10	21.10	10	21.50	21.10	0	4,677	0.00%
2018/03/01	0	0.00	2	21.15	21.25	-2	5,424	-0.04%
2018/02/27	8	21.43	0	0.00	21.25	8	5,528	0.14%
2018/02/09	0	0.00	0.1	20.60	20.50	-0.1	7,411	0.00%
2018/02/08	0.1	20.00	0	0.00	20.00	0.1	7,508	0.00%
2018/02/07	15	20.75	0.1	20.70	20.70	15	7,549	0.20%
2018/02/06	3.1	20.52	0	0.00	20.45	3.1	7,600	0.04%
2018/02/05	5.1	22.41	10	22.45	22.70	-5	7,704	-0.06%
2018/02/02	1	23.95	2	23.80	23.70	-1	7,809	-0.01%
2018/02/01	0	0.00	9	24.50	24.00	-9	7,942	-0.11%
2018/01/31	1	24.10	0	0.00	24.30	1	8,037	0.01%
2018/01/30	1	24.85	0	0.00	24.50	1	8,190	0.01%
2018/01/29	1	25.45	0	0.00	24.85	1	8,303	0.01%
2018/01/25	6.1	25.36	30	25.38	25.20	-24	8,703	-0.28%
2018/01/24	27	26.94	15	27.07	26.40	12	8,804	0.14%
2018/01/23	23.1	27.58	10	25.79	26.45	13.1	8,872	0.15%
2018/01/22	22	27.01	11.1	27.38	27.15	11	8,922	0.12%
2018/01/19	0	0.00	5.1	25.24	25.40	-5.1	9,219	-0.05%
2018/01/18	2	24.75	10.1	24.95	24.85	-8.1	9,485	-0.08%
2018/01/17	2	24.05	0	0.00	23.90	2	9,672	0.02%
2018/01/15	8	24.53	5	24.30	24.00	3	10,700	0.03%
2018/01/11	5.4	23.72	3	23.70	23.60	2.4	10,961	0.02%
2018/01/10	0.1	23.60	20	23.85	23.70	-20	11,155	-0.18%
2018/01/08	10	24.60	5	24.65	24.65	5	11,708	0.04%
2018/01/05	0	0.00	20	25.00	25.50	-20	11,693	-0.17%
2018/01/04	0	0.00	0.1	24.30	24.30	-0.1	11,734	0.00%
2018/01/03	40	24.09	22	24.22	24.05	18	11,867	0.15%