漢磊 (3707)-日盛-景美券商分點個股進出

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
68.5
漲跌
▲1.5
漲幅
+2.24%
成交量
3,088張
產業
上櫃半導體類股
1279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－日盛-景美券商分點個股進出

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

日盛-景美券商分點個股進出
日盛-景美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
2023/04/07	2	91.95	1	92.30	92.30	1	3,421	0.03%
2023/04/06	0	0.00	1	91.60	91.30	-1	3,404	-0.03%
2023/03/31	1	90.50	0	0.00	90.70	1	3,404	0.03%
2023/03/30	2	90.60	0	0.00	90.50	2	3,449	0.06%
2023/03/29	3	90.50	2	91.15	89.80	1	3,455	0.03%
2023/03/28	0.1	91.70	1	92.00	91.70	-0.9	3,436	-0.03%
2023/03/27	0.1	90.90	0	0.00	90.00	0.1	3,372	0.00%
2023/03/23	0	0.00	3	90.43	90.20	-3	3,374	-0.09%
2023/03/21	0	0.00	1	89.70	89.70	-1	3,382	-0.03%
2023/03/20	0.5	90.50	3	90.87	89.90	-2.5	3,390	-0.07%
2023/03/17	2	87.00	2	87.40	88.50	0	3,318	0.00%
2023/03/16	1	86.80	0	0.00	86.80	1	3,310	0.03%
2023/03/15	1	88.10	0	0.00	86.80	1	3,365	0.03%
2023/03/14	1	87.20	2	87.10	86.10	-1	3,395	-0.03%
2023/03/13	1	88.00	3	87.83	88.40	-2	3,426	-0.06%
2023/03/10	1	88.70	2	88.90	88.90	-1	3,468	-0.03%
2023/03/09	1	92.40	0	0.00	92.00	1	3,536	0.03%
2023/03/08	0	0.00	1	92.00	92.30	-1	3,547	-0.03%
2023/03/07	1	91.00	0	0.00	92.50	1	3,544	0.03%
2023/03/06	0	0.00	11	90.27	90.70	-11	3,527	-0.31%
2023/03/03	19	88.44	8	89.05	89.20	11	3,536	0.31%
2023/03/02	1	91.30	0	0.00	90.80	1	3,372	0.03%
2023/03/01	1	93.10	1	92.30	93.00	0	3,378	0.00%
2023/02/24	1	93.10	1	95.20	93.10	0	3,413	0.00%
2023/02/23	1	93.50	0	0.00	93.90	1	3,423	0.03%
2023/02/22	18	93.07	15	94.13	93.20	3	3,543	0.08%
2023/02/21	4	97.78	1	98.10	97.10	3	3,626	0.08%
2023/02/20	1	96.60	4	96.93	97.50	-3	3,771	-0.08%
2023/02/17	4	96.68	0	0.00	96.50	4	4,007	0.10%
2023/02/16	1	97.30	1	97.70	97.90	0	4,067	0.00%
2023/02/15	7	96.91	1	97.10	95.90	6	4,178	0.14%
2023/02/14	1	97.00	0	0.00	97.00	1	4,192	0.02%
2023/02/10	3	96.17	0	0.00	95.20	3	4,382	0.07%
2023/02/08	0	0.00	2	99.00	98.90	-2	4,401	-0.05%
2023/02/07	0	0.00	1	97.70	97.60	-1	4,395	-0.02%
2023/02/06	4	98.53	1	100.00	96.90	3	4,427	0.07%
2023/02/03	0	0.00	4	99.85	98.20	-4	4,387	-0.09%
2023/02/02	7	99.81	4	99.90	100.00	3	4,351	0.07%
2023/02/01	2	97.10	1	97.00	96.70	1	4,263	0.02%
2023/01/31	0	0.00	3	95.33	96.30	-3	4,303	-0.07%
2023/01/30	4	94.30	3	93.47	94.80	1	4,295	0.02%
2023/01/17	1	89.40	1	90.00	89.50	0	4,271	0.00%
2023/01/16	0	0.00	2	89.25	90.00	-2	4,315	-0.05%
2023/01/13	1	89.50	3	87.83	87.70	-2	4,344	-0.05%
2023/01/12	1	92.10	2	90.90	89.20	-1	4,404	-0.02%
2023/01/11	1	90.30	1	90.80	90.40	0	4,408	0.00%
2023/01/10	1	89.70	0	0.00	89.80	1	4,472	0.02%
2023/01/09	0	0.00	3	90.40	90.50	-3	4,547	-0.07%
2023/01/06	1	86.40	2	86.20	88.80	-1	4,610	-0.02%
2023/01/05	2	86.00	4	86.73	85.90	-2	4,723	-0.04%
2023/01/04	0	0.00	2	85.90	85.90	-2	4,801	-0.04%
2023/01/03	1	85.60	1	86.10	86.20	0	4,956	0.00%
2022/12/30	1	85.20	3	85.77	84.60	-2	5,051	-0.04%
2022/12/29	3	85.03	7	85.24	85.10	-4	5,112	-0.08%
2022/12/28	5	86.84	4	86.38	86.00	1	5,227	0.02%
2022/12/27	4	88.70	5	89.54	88.80	-1	5,318	-0.02%
2022/12/26	2	86.80	2	87.20	88.30	0	5,391	0.00%
2022/12/23	6	86.00	3	86.60	86.90	3	5,515	0.05%
2022/12/21	1	88.10	0	0.00	87.60	1	5,715	0.02%
2022/12/20	2	89.45	1	92.20	88.50	1	5,847	0.02%
2022/12/19	2	90.00	1	91.20	90.90	1	6,017	0.02%
2022/12/16	5	92.98	2	92.60	93.20	3	6,155	0.05%
2022/12/14	1	94.30	3	94.70	95.90	-2	6,247	-0.03%
2022/12/13	4.1	94.37	2	93.80	93.80	2.1	6,275	0.03%
2022/12/12	3	94.97	2	94.70	95.00	1	6,289	0.02%
2022/12/09	5	97.50	2	96.95	96.10	3	6,319	0.05%
2022/12/07	10	97.97	7	100.21	96.20	3	6,462	0.05%
2022/12/06	5	100.28	3	100.93	99.80	2	6,454	0.03%
2022/12/05	7	103.79	5	104.90	103.00	2	6,541	0.03%
2022/12/02	8	102.56	5	102.10	102.50	3	6,546	0.05%
2022/12/01	4	101.62	13	101.42	102.00	-9	6,589	-0.14%
2022/11/30	5	98.64	1	99.00	98.10	4	6,601	0.06%
2022/11/29	1	96.50	2	97.55	98.30	-1	6,693	-0.01%
2022/11/28	4	97.70	5	96.94	97.80	-1	6,786	-0.01%
2022/11/25	17	96.32	13	96.65	96.00	4	6,967	0.06%
2022/11/24	8	98.58	1	99.30	98.80	7	6,996	0.10%
2022/11/23	2	100.20	1	100.50	98.30	1	7,077	0.01%
2022/11/22	1	98.50	0	0.00	98.30	1	7,184	0.01%
2022/11/21	2	100.25	1	100.50	100.00	1	7,322	0.01%
2022/11/18	7	101.64	7	101.72	99.60	0	7,455	0.00%
2022/11/17	5	102.00	8.1	100.82	102.00	-3	7,553	-0.04%
2022/11/16	10	99.17	8	99.79	98.30	2	7,672	0.03%
2022/11/15	62	97.72	11	98.52	101.00	51	7,668	0.67%
2022/11/14	99	94.97	1	95.80	95.30	98	8,013	1.22%
2022/11/11	6	95.38	5	96.96	93.60	1	8,238	0.01%
2022/11/10	8	93.53	6	93.85	93.00	2	8,202	0.02%
2022/11/09	7	94.10	11	93.87	94.30	-4	8,285	-0.05%
2022/11/08	47	90.82	15	92.78	90.40	32	8,385	0.38%
2022/11/07	9	91.14	8	91.45	91.10	1	8,445	0.01%
2022/11/04	3	88.49	2	90.25	91.10	1	8,609	0.01%
2022/11/03	6	88.93	11	88.77	89.90	-5	8,677	-0.06%
2022/11/02	4	89.40	3	89.37	89.40	1	8,945	0.01%
2022/11/01	0	0.00	3	87.30	87.70	-3	8,968	-0.03%
2022/10/31	3	85.37	38	87.01	87.00	-35	9,084	-0.39%
2022/10/28	4	84.15	38	83.62	83.90	-34	9,165	-0.37%
2022/10/27	1	82.90	1	85.70	85.90	0	9,348	0.00%
2022/10/26	3	82.20	2	82.30	81.90	1	9,542	0.01%
2022/10/25	3	83.07	1	85.10	82.50	2	9,588	0.02%
2022/10/24	3	86.03	5	86.82	85.00	-2	9,723	-0.02%
2022/10/21	4	86.18	25	84.28	84.00	-21	9,912	-0.21%
2022/10/20	1	85.80	0	0.00	86.20	1	10,050	0.01%
2022/10/19	2	87.60	1	88.10	85.80	1	10,335	0.01%
2022/10/18	6	87.88	5	87.60	87.90	1	10,432	0.01%
2022/10/17	4	85.05	0	84.20	86.80	4	10,554	0.04%
2022/10/14	6.1	89.01	7	89.37	89.10	-1	10,742	-0.01%
2022/10/13	5	85.34	108	87.76	83.00	-103	11,153	-0.92%	大賣/鉅額交易
2022/10/12	2	90.80	0	0.00	90.00	2	11,255	0.02%
2022/10/11	8	90.86	4	91.75	90.80	4	11,414	0.04%
2022/10/07	10	99.56	0	0.00	97.50	10	11,748	0.09%
2022/10/06	2	101.25	4	101.50	101.50	-2	11,787	-0.02%
2022/10/05	7	101.47	9	100.54	99.80	-2	11,825	-0.02%
2022/10/04	3	98.27	6	98.32	101.00	-3	11,829	-0.03%
2022/10/03	1	94.20	1	95.10	94.80	0	12,009	0.00%
2022/09/30	46	89.50	18	91.75	95.00	28	12,487	0.22%
2022/09/29	71	91.25	72	91.96	91.10	-1	12,909	-0.01%
2022/09/28	32	93.45	40	94.52	90.70	-8	13,222	-0.06%
2022/09/27	15	99.36	2	99.25	99.60	13	13,774	0.09%
2022/09/26	7.5	99.33	4	100.23	98.50	3.5	14,054	0.02%
2022/09/23	16	110.25	12	112.88	107.00	4	14,215	0.03%
2022/09/22	10	111.00	21	112.45	114.00	-11	14,252	-0.08%
2022/09/21	2	111.25	10	111.50	110.00	-8	14,266	-0.06%
2022/09/20	12	112.42	6	110.83	113.00	6	14,345	0.04%
2022/09/19	6	108.67	3	109.50	109.50	3	14,511	0.02%
2022/09/16	22	110.30	10	110.50	109.50	12	14,612	0.08%
2022/09/15	13	112.85	1	113.00	111.50	12	14,736	0.08%
2022/09/14	1	113.00	1	112.50	114.00	0	14,959	0.00%
2022/09/13	2	111.75	1	114.00	111.50	1	15,080	0.01%
2022/09/12	9	112.89	3	113.17	112.50	6	15,194	0.04%
2022/09/08	4	107.75	33	108.83	110.00	-29	15,217	-0.19%
2022/09/07	7	105.50	57	105.65	105.00	-50	15,282	-0.33%
2022/09/06	8	107.50	15	107.10	107.00	-7	15,312	-0.05%
2022/09/05	14	110.82	4	112.75	110.50	10	15,354	0.07%
2022/09/02	8	112.88	5	114.10	115.00	3	15,372	0.02%
2022/09/01	7	115.43	9	115.22	113.00	-2	15,352	-0.01%
2022/08/31	6	115.17	7	115.36	115.50	-1	15,307	-0.01%
2022/08/30	14	116.89	5	116.40	117.00	9	15,517	0.06%
2022/08/29	19	114.50	7	114.07	116.00	12	15,566	0.08%
2022/08/26	11	117.27	5	118.80	115.50	6	15,485	0.04%
2022/08/25	15	116.50	21	116.60	117.00	-6	15,471	-0.04%
2022/08/24	44	115.26	20	114.55	113.00	24	15,425	0.16%
2022/08/23	7	112.93	15	112.97	115.50	-8	15,405	-0.05%
2022/08/22	2	112.75	2	113.75	111.50	0	15,309	0.00%
2022/08/19	38	113.55	40	114.36	113.00	-2	15,226	-0.01%
2022/08/18	19	107.45	29	106.69	109.00	-10	14,800	-0.07%
2022/08/17	4	103.88	4	102.50	102.50	0	14,631	0.00%
2022/08/16	22	106.07	10	105.20	104.50	12	14,638	0.08%
2022/08/15	21	105.14	22	105.52	105.50	-1	14,659	-0.01%
2022/08/12	13	101.08	22	101.68	101.50	-9	14,467	-0.06%
2022/08/11	21	100.00	20	102.05	99.60	1	14,453	0.01%
2022/08/10	6	99.67	1	99.70	98.50	5	14,537	0.03%
2022/08/09	23	100.20	25	101.12	101.00	-2	14,513	-0.01%
2022/08/08	3	98.93	1	99.10	99.50	2	14,328	0.01%
2022/08/05	1	96.20	4	97.78	98.80	-3	14,409	-0.02%
2022/08/04	2	93.05	2.1	94.09	95.00	-0.1	14,382	0.00%
2022/08/03	24	93.72	29.2	93.88	93.20	-5.2	14,364	-0.04%
2022/08/02	11	96.76	2	96.20	96.20	9	14,293	0.06%
2022/08/01	0	0.00	3.1	101.18	100.50	-3.1	14,116	-0.02%
2022/07/29	2	102.25	14.3	101.71	102.50	-12.3	14,118	-0.09%
2022/07/28	13	99.88	7	101.46	98.50	6	14,034	0.04%
2022/07/27	24	97.71	28	97.46	99.50	-4	13,908	-0.03%
2022/07/26	22	100.23	16	101.74	97.40	6	13,776	0.04%
2022/07/25	13.1	99.55	13	99.92	100.50	0.1	13,539	0.00%
2022/07/22	10	100.42	3	101.02	99.10	7	13,580	0.05%
2022/07/21	27	100.94	24.1	101.08	101.50	2.9	13,675	0.02%
2022/07/20	10.2	99.80	17	99.51	99.30	-6.8	13,520	-0.05%
2022/07/19	3	91.70	7	93.41	94.30	-4	13,162	-0.03%
2022/07/18	12	94.31	7.1	94.02	93.00	4.9	13,027	0.04%
2022/07/15	28.1	91.28	25	91.24	93.00	3	12,806	0.02%
2022/07/14	9	87.93	15	87.91	88.00	-6	12,375	-0.05%
2022/07/13	3.1	85.50	6.1	86.07	83.50	-3.1	12,311	-0.02%
2022/07/12	10.1	83.94	11	86.00	82.00	-0.9	12,306	-0.01%
2022/07/11	43.1	86.86	40.1	86.97	87.90	3	12,314	0.02%
2022/07/08	14.1	88.61	8	88.85	88.50	6.1	12,130	0.05%
2022/07/07	27	84.07	16	84.79	85.00	11	11,708	0.09%
2022/07/06	29	86.54	29	86.98	83.50	0	11,235	0.00%
2022/07/05	22.1	88.28	51	90.30	90.10	-28.9	10,979	-0.26%
2022/07/04	326.1	96.44	5.4	96.34	90.90	320.7	10,346	3.10%	大買/鉅額交易
2022/07/01	22.6	105.76	5.4	103.39	101.00	17.2	10,130	0.17%
2022/06/30	29.4	115.50	1	119.00	112.00	28.4	9,861	0.29%
2022/06/29	4	121.63	10	122.25	124.00	-6	9,795	-0.06%
2022/06/28	7.2	123.56	2	124.00	124.50	5.2	10,015	0.05%
2022/06/27	11	120.05	12.1	123.36	125.00	-1.1	10,509	-0.01%
2022/06/24	6	117.67	13	117.23	116.50	-7	10,563	-0.07%
2022/06/23	7	117.15	11	117.23	119.00	-4	10,810	-0.04%
2022/06/22	22	117.02	29.1	118.18	119.50	-7.1	11,550	-0.06%
2022/06/21	6.1	112.80	17	115.50	118.00	-10.9	11,540	-0.09%
2022/06/20	4.2	115.41	355	113.28	108.50	-350.8	11,618	-3.02%	大賣/鉅額交易
2022/06/17	6.2	117.35	32	118.98	118.50	-25.8	11,816	-0.22%
2022/06/16	8	123.50	15	124.37	120.50	-7	12,158	-0.06%
2022/06/15	1	127.49	96	127.64	126.50	-95	12,606	-0.75%
2022/06/14	13	130.92	20	130.63	131.00	-7	13,160	-0.05%
2022/06/13	30	132.25	29	133.10	133.50	1	13,413	0.01%
2022/06/10	5.1	133.48	8.1	133.00	132.50	-3	13,626	-0.02%
2022/06/09	8.1	135.36	25	134.08	134.50	-16.9	13,963	-0.12%
2022/06/08	29.3	133.50	46	134.16	133.50	-16.7	14,265	-0.12%
2022/06/07	43	129.77	46	129.57	130.00	-3	14,193	-0.02%
2022/06/06	3	128.00	24	127.06	127.00	-21	14,134	-0.15%
2022/06/02	101.1	127.25	15	128.00	127.50	86.1	14,263	0.60%	大買/
2022/06/01	45	126.31	20	127.50	126.00	25	14,291	0.17%
2022/05/31	65	126.78	35	126.41	126.50	30	14,344	0.21%
2022/05/30	5	123.30	4	123.13	125.00	1	14,311	0.01%
2022/05/27	7	120.36	2	121.75	119.00	5	14,305	0.03%
2022/05/26	38	122.36	37	122.28	119.50	1	14,337	0.01%
2022/05/25	4	121.38	5	118.70	120.50	-1	14,351	-0.01%
2022/05/24	12	116.46	8	120.00	115.50	4	14,427	0.03%
2022/05/23	16	121.41	22	122.23	121.00	-6	14,403	-0.04%
2022/05/20	9	120.39	3	120.33	119.00	6	14,368	0.04%
2022/05/19	45	118.01	78	118.70	120.00	-33	14,446	-0.23%
2022/05/18	6	120.75	67	119.54	121.00	-61	14,456	-0.42%
2022/05/17	3	115.33	18	116.25	117.00	-15	14,241	-0.11%
2022/05/16	35	115.69	10	116.20	113.00	25	14,299	0.17%
2022/05/13	37	113.77	7	113.79	113.50	30	14,329	0.21%
2022/05/12	3	111.33	12	113.38	108.50	-9	14,376	-0.06%
2022/05/11	17	112.06	22	114.50	112.00	-5	14,608	-0.03%
2022/05/10	22	113.48	4	112.50	113.50	18	14,616	0.12%
2022/05/09	12	112.29	1	113.00	108.50	11	14,710	0.07%
2022/05/06	0	0.00	8	112.88	116.00	-8	14,893	-0.05%
2022/05/05	40	113.05	4.1	114.26	113.00	35.9	14,931	0.24%
2022/05/04	8	111.50	13	111.85	112.00	-5	14,911	-0.03%
2022/05/03	1	106.00	2	107.50	108.00	-1	14,981	-0.01%
2022/04/29	3	105.67	4	104.88	105.00	-1	15,109	-0.01%
2022/04/28	4	102.50	10	101.50	102.50	-6	15,062	-0.04%
2022/04/27	14	102.56	9	103.33	106.00	5	14,925	0.03%
2022/04/26	6	110.67	5	110.20	110.00	1	14,714	0.01%
2022/04/25	7	109.72	2	112.00	110.00	5	14,715	0.03%
2022/04/22	21	118.21	3	116.67	115.00	18	14,672	0.12%
2022/04/21	13	123.00	2	123.51	123.00	11	14,735	0.07%
2022/04/20	11	123.40	3	123.33	122.50	8	14,857	0.05%
2022/04/19	6	121.50	1	124.00	121.00	5	15,002	0.03%
2022/04/18	1	120.00	0	0.00	119.50	1	15,138	0.01%
2022/04/15	13	125.19	1	125.50	123.00	12	15,233	0.08%
2022/04/14	9	130.50	48	132.96	130.50	-39	15,425	-0.25%
2022/04/13	1	131.00	71.1	129.41	130.50	-70.1	15,411	-0.45%
2022/04/12	21.1	125.02	144	129.30	124.50	-123	15,455	-0.80%	大賣/鉅額交易
2022/04/11	16	127.31	25	129.28	128.50	-9	15,497	-0.06%
2022/04/08	155	127.78	14	126.07	128.00	141	15,499	0.91%	大買/鉅額交易
2022/04/07	52	126.69	3.1	126.40	124.50	48.9	15,528	0.32%
2022/04/06	24	130.27	1	130.50	130.50	23	15,634	0.15%
2022/04/01	15.1	130.70	4	130.63	133.50	11.1	15,910	0.07%
2022/03/31	27	133.50	15	132.83	133.00	12	16,040	0.07%
2022/03/30	69	137.49	52.1	137.22	137.50	16.9	15,779	0.11%
2022/03/29	40	134.59	23	136.52	131.00	17	15,296	0.11%
2022/03/28	41	135.99	52.1	134.64	136.50	-11.1	15,114	-0.07%
2022/03/25	102.1	138.98	98	138.17	134.00	4.1	14,809	0.03%	大買/
2022/03/24	40	131.91	19	130.18	134.50	21	14,028	0.15%
2022/03/23	19.2	132.47	26	131.94	130.50	-6.9	13,891	-0.05%
2022/03/22	14	131.00	23	132.59	132.00	-9	13,907	-0.06%
2022/03/21	19	131.91	9.1	130.93	131.50	9.9	13,712	0.07%
2022/03/18	48	128.60	64.1	128.87	129.50	-16.1	13,415	-0.12%
2022/03/17	28.2	122.29	47.2	122.70	127.00	-19	13,097	-0.15%
2022/03/16	26	117.08	41.1	120.44	115.50	-15.1	12,561	-0.12%
2022/03/15	22	118.87	19	119.55	116.00	3	12,323	0.02%
2022/03/14	13	118.66	30	120.67	120.50	-17	12,224	-0.14%
2022/03/11	13	117.15	20	116.33	117.50	-7	12,051	-0.06%
2022/03/10	3	116.17	64	114.25	118.00	-61	11,755	-0.52%
2022/03/09	56	106.71	2.3	108.17	107.50	53.8	11,998	0.45%
2022/03/08	2	110.00	2	110.50	106.00	0	12,521	0.00%
2022/03/07	14	109.50	37	110.32	108.00	-23	12,436	-0.18%
2022/03/04	10	117.30	43.1	117.00	117.00	-33.1	12,518	-0.26%
2022/03/03	3	115.00	34	118.54	114.50	-31	12,739	-0.24%
2022/03/02	22	113.11	108	113.59	115.50	-86	12,940	-0.66%	大賣/
2022/03/01	8	108.00	10	109.10	111.00	-2	13,007	-0.02%
2022/02/25	4	106.50	33	105.88	107.50	-29	13,312	-0.22%
2022/02/24	24	102.21	4.3	101.03	101.00	19.7	13,622	0.14%
2022/02/23	4	106.50	2	107.75	107.00	2	13,708	0.01%
2022/02/22	15	108.00	12	108.63	107.00	3	14,312	0.02%
2022/02/21	11	112.36	8	112.69	113.00	3	14,773	0.02%
2022/02/18	8	117.31	63	117.32	117.50	-55	15,619	-0.35%
2022/02/17	26	115.21	132	118.03	116.00	-106	16,741	-0.63%	大賣/鉅額交易
2022/02/16	23	117.70	128	118.43	116.00	-105	17,296	-0.61%	大賣/鉅額交易
2022/02/15	266	116.02	17	115.71	115.00	249	17,696	1.41%	大買/鉅額交易
2022/02/14	100	115.12	32	114.39	114.50	68	18,179	0.37%
2022/02/11	215	121.02	30	119.22	120.50	185	18,412	1.00%	大買/鉅額交易
2022/02/10	6	113.25	8	113.94	113.50	-2	18,570	-0.01%
2022/02/09	15.5	114.94	21.2	114.60	115.50	-5.7	18,977	-0.03%
2022/02/08	16.2	108.38	10	110.20	109.00	6.2	19,452	0.03%
2022/02/07	7	105.00	5	103.30	106.50	2	19,958	0.01%
2022/01/26	1	106.00	5	105.10	106.00	-4	20,938	-0.02%
2022/01/25	17	107.97	15.5	106.56	105.00	1.5	22,199	0.01%
2022/01/24	16	108.44	23	108.33	112.00	-7	23,333	-0.03%
2022/01/21	9.1	108.88	8	107.50	107.50	1.1	24,393	0.00%
2022/01/20	3	111.33	1	112.00	113.00	2	24,821	0.01%
2022/01/19	3	113.00	3	113.67	113.00	0	25,702	0.00%
2022/01/18	3.3	119.17	1	119.50	116.00	2.3	27,585	0.01%
2022/01/17	3	117.17	1	118.00	118.50	2	27,949	0.01%
2022/01/14	4	111.13	26	110.19	115.50	-22	28,705	-0.08%
2022/01/13	8	116.25	21	113.76	114.50	-13	29,333	-0.04%
2022/01/12	23	117.41	5	117.80	116.50	18	30,283	0.06%
2022/01/11	15.1	120.75	12	117.50	117.50	3.1	31,864	0.01%
2022/01/10	11	124.14	4	124.38	125.50	7	32,869	0.02%
2022/01/07	16	126.22	6.2	126.11	123.50	9.8	33,851	0.03%
2022/01/06	13	132.81	5	133.50	134.00	8	34,726	0.02%
2022/01/05	15.3	136.22	18	136.39	135.00	-2.8	35,729	-0.01%
2022/01/04	2	142.00	2	142.50	141.00	0	36,751	0.00%
2022/01/03	8	146.25	7.6	146.08	144.50	0.4	38,902	0.00%
2021/12/30	35	144.33	34	146.71	143.00	1	39,815	0.00%
2021/12/29	18	147.42	13.2	147.24	146.00	4.8	40,713	0.01%
2021/12/28	3.2	145.50	1	147.00	145.50	2.2	41,252	0.01%
2021/12/27	10	141.55	11	143.00	144.50	-1	41,547	0.00%
2021/12/24	4	137.25	5	137.30	136.00	-1	41,792	0.00%
2021/12/23	8	138.63	17	139.18	138.00	-9	42,607	-0.02%
2021/12/22	5	138.50	13	137.92	136.00	-8	43,380	-0.02%
2021/12/21	3	135.17	6	135.42	136.00	-3	44,216	-0.01%
2021/12/20	22	134.57	13.5	134.06	134.50	8.5	45,849	0.02%
2021/12/17	11	139.50	10	139.85	136.50	1	47,177	0.00%
2021/12/16	14	142.50	28	142.32	143.00	-14	48,924	-0.03%
2021/12/15	12	136.92	21	134.74	137.00	-9	49,234	-0.02%
2021/12/14	17	133.59	18	134.28	133.50	-1	49,407	0.00%
2021/12/13	17.5	134.24	14	135.21	134.00	3.5	49,442	0.01%
2021/12/10	12	138.25	6	138.17	137.50	6	49,568	0.01%
2021/12/09	14.1	140.44	7	140.21	141.50	7.1	49,819	0.01%
2021/12/08	17.3	144.16	4	146.38	143.00	13.3	50,199	0.03%
2021/12/07	11.1	144.83	4	146.75	143.00	7.1	50,938	0.01%
2021/12/06	17	150.62	11.1	150.15	149.50	5.9	51,266	0.01%
2021/12/03	46	156.27	55.4	156.64	155.00	-9.4	51,575	-0.02%
2021/12/02	73	154.03	91	154.50	156.00	-18	51,503	-0.03%
2021/12/01	24	147.88	23	148.43	148.00	1	51,169	0.00%
2021/11/30	49	151.32	59.1	150.87	150.00	-10.1	51,467	-0.02%
2021/11/29	51	148.34	55.4	145.96	148.50	-4.4	51,759	-0.01%
2021/11/26	8	144.38	8.1	148.60	148.50	-0.1	51,975	0.00%
2021/11/25	26	145.81	19.1	146.29	145.50	6.9	51,787	0.01%
2021/11/24	51.2	146.33	39	145.04	145.00	12.2	51,859	0.02%
2021/11/23	42.1	151.44	39	152.29	147.00	3.1	51,866	0.01%
2021/11/22	33	155.86	33.1	156.52	153.00	-0.1	51,979	0.00%
2021/11/19	70	160.84	97	161.06	156.00	-27	52,766	-0.05%
2021/11/18	33.1	160.23	24	159.77	157.00	9.1	52,749	0.02%
2021/11/17	147	165.55	279	164.25	165.50	-132	52,962	-0.25%	大買/大賣/鉅額交易
2021/11/16	159	165.12	176	163.38	159.50	-17	52,558	-0.03%	大買/大賣/
2021/11/15	112	156.77	28	156.59	159.00	84	51,648	0.16%	大買/
2021/11/12	42.1	151.59	28	151.46	149.00	14.1	51,393	0.03%
2021/11/11	49	148.89	13.5	149.30	151.50	35.5	51,178	0.07%
2021/11/10	95.5	142.30	55	141.78	145.00	40.5	50,801	0.08%
2021/11/09	54.1	147.08	53	145.77	142.00	1.1	50,612	0.00%
2021/11/08	29	143.03	29	143.40	146.50	0	50,327	0.00%
2021/11/05	88	150.34	93.1	149.93	147.50	-5.1	50,121	-0.01%
2021/11/04	129	157.00	136	158.08	150.00	-7	49,748	-0.01%	大買/大賣/
2021/11/03	161.2	155.55	123	155.49	160.50	38.2	49,363	0.08%	大買/大賣/
2021/11/02	100	164.74	110.4	163.73	154.00	-10.4	48,518	-0.02%	大賣/
2021/11/01	74.7	162.56	105	161.33	165.50	-30.3	47,371	-0.06%	大賣/
2021/10/29	114	150.78	142	151.79	152.50	-28	46,367	-0.06%	大買/大賣/
2021/10/28	126	143.59	89	142.89	142.50	37	45,320	0.08%	大買/
2021/10/27	116	142.39	157	141.51	141.50	-41	45,025	-0.09%	大買/大賣/
2021/10/26	191	140.95	156	140.87	140.00	35	44,406	0.08%	大買/大賣/
2021/10/25	152.2	133.94	166	133.99	135.00	-13.9	42,768	-0.03%	大買/大賣/
2021/10/22	205	133.06	172	132.35	135.50	33	42,815	0.08%	大買/大賣/
2021/10/21	83.7	135.69	87	135.29	132.50	-3.3	42,435	-0.01%
2021/10/20	122	131.70	125	131.85	135.50	-3	42,141	-0.01%	大買/大賣/
2021/10/19	174	132.44	192.5	132.32	129.50	-18.5	41,482	-0.04%	大買/大賣/
2021/10/18	173.2	127.49	153	127.29	132.00	20.2	40,515	0.05%	大買/大賣/
2021/10/15	117	124.25	111	125.01	128.50	6	40,101	0.01%	大買/大賣/
2021/10/14	91	119.93	89	121.38	117.00	2	39,579	0.01%
2021/10/13	152	126.19	177	126.09	122.00	-25	39,274	-0.06%	大買/大賣/
2021/10/12	65.1	126.32	71	125.63	128.50	-5.9	39,148	-0.02%
2021/10/08	190	126.32	180	126.04	124.00	10	39,173	0.03%	大買/大賣/
2021/10/07	25	119.36	25	122.02	124.50	0	37,710	0.00%
2021/10/06	67	115.63	82	115.66	113.50	-15	37,871	-0.04%
2021/10/05	54	108.40	39	110.67	113.50	15	37,204	0.04%
2021/10/04	33	108.71	22	109.14	106.00	11	36,571	0.03%
2021/10/01	32	115.13	64	113.95	112.00	-32	36,165	-0.09%
2021/09/30	81	114.46	68	115.37	118.00	13	36,074	0.04%
2021/09/29	158	112.79	164.5	113.64	112.00	-6.4	35,335	-0.02%	大買/大賣/
2021/09/28	92	122.60	127	122.43	122.00	-35	34,671	-0.10%	大賣/
2021/09/27	107	124.87	117	125.27	123.00	-10	33,883	-0.03%	大買/大賣/
2021/09/24	148	120.46	214.1	119.35	119.50	-66.1	32,349	-0.20%	大買/大賣/
2021/09/23	188	119.38	203	117.06	121.00	-15	31,055	-0.05%	大買/大賣/
2021/09/22	30	104.23	63	106.24	110.50	-33	29,473	-0.11%
2021/09/17	124	102.85	127	103.18	107.50	-3	29,084	-0.01%	大買/大賣/
2021/09/16	62	101.65	63	102.02	101.50	-1	28,932	0.00%
2021/09/15	40	103.06	48.1	105.23	100.50	-8.1	28,857	-0.03%
2021/09/14	67	107.18	45.1	108.03	106.00	21.9	28,654	0.08%
2021/09/13	25	107.84	22.2	108.22	106.50	2.8	28,806	0.01%
2021/09/10	27.5	106.29	42	106.01	108.00	-14.5	28,763	-0.05%
2021/09/09	112	101.26	119	102.15	101.50	-7	28,549	-0.02%	大買/大賣/
2021/09/08	47	96.34	60	97.08	94.60	-13	28,436	-0.05%
2021/09/07	33	99.33	12	99.69	98.60	21	28,804	0.07%
2021/09/06	5	103.90	113.1	103.16	103.50	-108.1	29,578	-0.37%	大賣/鉅額交易
2021/09/03	134	101.67	17	103.00	103.00	117	29,580	0.40%	大買/鉅額交易
2021/09/02	25	108.94	20.3	111.60	106.00	4.7	29,540	0.02%
2021/09/01	78.3	108.46	70	109.64	114.00	8.3	29,120	0.03%
2021/08/31	9	107.17	3	107.00	109.00	6	28,646	0.02%
2021/08/30	11	105.82	9	105.94	106.00	2	28,721	0.01%
2021/08/27	19	106.16	5.1	106.19	104.50	13.9	28,782	0.05%
2021/08/26	23	109.61	20	109.05	111.50	3	29,032	0.01%
2021/08/25	64	110.37	73	109.86	106.50	-9	28,704	-0.03%
2021/08/24	46	105.70	31.6	105.32	105.00	14.4	27,801	0.05%
2021/08/23	9.5	101.39	106	101.41	104.00	-96.5	27,303	-0.35%	大賣/
2021/08/20	68	92.41	63.3	92.81	94.60	4.7	26,844	0.02%
2021/08/19	55	87.52	63.1	87.74	86.00	-8.1	26,642	-0.03%
2021/08/18	21.2	87.08	15	86.04	89.80	6.2	26,569	0.02%
2021/08/17	13	87.79	43	88.37	84.50	-30	26,688	-0.11%
2021/08/16	9.1	89.57	9	91.34	92.00	0.1	26,509	0.00%
2021/08/13	18	92.32	38	95.35	90.30	-20	26,453	-0.08%
2021/08/12	11	94.25	11	95.89	95.60	0	26,366	0.00%
2021/08/11	15	93.62	77	93.40	93.30	-62	26,380	-0.24%
2021/08/10	23	95.98	19	95.31	96.50	4	26,198	0.02%
2021/08/09	28.1	99.39	24	99.15	95.40	4.1	26,051	0.02%
2021/08/06	70.7	106.68	11	106.14	106.00	59.7	25,867	0.23%
2021/08/05	36.2	109.41	62	109.64	112.50	-25.9	25,914	-0.10%
2021/08/04	15.2	108.82	27.5	110.01	107.00	-12.3	26,200	-0.05%
2021/08/03	8	108.00	18	108.11	108.50	-10	26,113	-0.04%
2021/08/02	0	0.00	98	106.48	106.50	-98	26,038	-0.38%
2021/07/30	21.4	105.88	4	106.50	102.50	17.4	25,949	0.07%
2021/07/29	98	105.96	9	105.28	108.00	89	25,755	0.35%
2021/07/28	42.2	103.08	28	103.68	104.50	14.1	25,598	0.06%
2021/07/27	30.5	117.30	127	116.25	112.00	-96.5	25,361	-0.38%	大賣/
2021/07/26	37	119.12	28.1	118.64	118.00	8.9	25,132	0.04%
2021/07/23	36.1	114.00	33.1	112.86	114.00	3	24,749	0.01%
2021/07/22	40.1	119.78	50.2	120.80	121.50	-10.1	24,472	-0.04%
2021/07/21	136.2	111.79	52.2	114.50	117.00	84	23,826	0.35%	大買/
2021/07/20	194.6	111.22	18	112.64	106.50	176.6	23,256	0.76%	大買/鉅額交易
2021/07/19	198.2	115.41	68.6	115.71	112.50	129.7	22,976	0.56%	大買/鉅額交易
2021/07/16	41	108.83	64	110.09	111.00	-23	22,765	-0.10%
2021/07/15	55	98.88	47	100.80	107.00	8	22,479	0.04%
2021/07/14	10	95.25	56	96.55	99.60	-46	21,925	-0.21%
2021/07/13	74	94.95	55	97.09	90.60	19	21,341	0.09%
2021/07/12	0	0.00	81.6	86.97	92.70	-81.6	20,269	-0.40%
2021/07/09	39.6	84.61	17	84.75	84.30	22.6	20,067	0.11%
2021/07/08	4	84.23	35	84.77	83.70	-31	20,187	-0.15%
2021/07/07	113	84.72	77	83.77	84.30	36	20,213	0.18%	大買/
2021/07/06	2	79.60	8	81.05	79.70	-6	20,418	-0.03%
2021/07/05	35	81.05	14	80.39	80.60	21	20,953	0.10%
2021/07/02	12	77.78	10	77.57	79.20	2	21,542	0.01%
2021/07/01	7	75.84	2	76.75	76.10	5	22,398	0.02%
2021/06/30	4	77.60	1	78.70	78.30	3	23,111	0.01%
2021/06/29	6	78.67	4.2	79.27	77.70	1.8	23,415	0.01%
2021/06/28	28.2	85.24	23	85.74	81.50	5.2	23,399	0.02%
2021/06/25	26	85.04	47	85.30	85.00	-21	24,037	-0.09%
2021/06/24	45	83.22	26	84.83	83.10	19	24,507	0.08%
2021/06/23	43	82.52	33	83.52	82.90	10	24,570	0.04%
2021/06/22	42	82.31	80	84.03	81.00	-38	24,919	-0.15%
2021/06/21	22.2	86.41	27	87.37	85.20	-4.8	25,138	-0.02%
2021/06/18	42	85.96	41.1	85.93	87.50	0.9	25,777	0.00%
2021/06/17	23	80.55	56.5	80.62	81.10	-33.5	25,476	-0.13%
2021/06/16	81.2	80.42	62	81.37	78.40	19.2	25,378	0.08%
2021/06/15	99	78.31	208.3	77.42	79.90	-109.3	24,755	-0.44%	大賣/鉅額交易
2021/06/11	16	72.21	101	71.53	72.70	-85	23,827	-0.36%	大賣/
2021/06/10	88	70.99	18	71.95	70.10	70	23,921	0.29%
2021/06/09	133	70.25	16	70.49	70.40	117	23,846	0.49%	大買/鉅額交易
2021/06/08	11	70.25	16	70.70	69.40	-5	23,948	-0.02%
2021/06/07	4	69.53	20	70.43	70.80	-16	23,914	-0.07%
2021/06/04	57	70.04	6	70.77	68.50	51	23,699	0.22%
2021/06/03	39	72.83	27	72.54	72.70	12	23,504	0.05%
2021/06/02	14	69.19	7	69.43	68.80	7	22,927	0.03%
2021/06/01	0	0.00	8	68.29	69.00	-8	22,715	-0.04%
2021/05/31	8	67.99	6	67.63	67.30	2	22,613	0.01%
2021/05/28	13	68.69	21	68.09	67.70	-8	22,504	-0.04%
2021/05/27	16	65.71	29	65.23	66.60	-13	22,262	-0.06%
2021/05/26	29	63.81	39	63.99	63.60	-10	22,025	-0.05%
2021/05/25	37	62.77	32	62.34	63.30	5	21,986	0.02%
2021/05/24	12	57.16	15	56.85	59.90	-3	21,802	-0.01%
2021/05/21	15	56.18	1	56.40	56.00	14	22,535	0.06%
2021/05/20	0	0.00	4	56.03	55.60	-4	22,687	-0.02%
2021/05/19	23	54.47	15	55.60	54.90	8	22,627	0.04%
2021/05/18	10	52.84	19	53.27	54.00	-9	22,512	-0.04%
2021/05/17	5	49.90	11	50.95	49.15	-6	22,514	-0.03%
2021/05/14	13	54.75	15	55.61	51.80	-2	22,385	-0.01%
2021/05/13	6	55.43	5	55.90	54.80	1	22,250	0.00%
2021/05/12	10	53.74	8.1	54.58	56.00	2	22,119	0.01%
2021/05/11	4.1	54.13	14	55.10	53.60	-10	21,817	-0.05%
2021/05/10	5	59.82	0	0.00	58.80	5	21,807	0.02%
2021/05/07	3	60.60	3	60.60	61.90	0	21,825	0.00%
2021/05/06	22	57.76	12	57.98	58.50	10	21,845	0.05%
2021/05/05	36.5	59.07	10	59.00	58.00	26.5	21,940	0.12%
2021/05/04	9	60.82	4	59.13	60.80	5	21,922	0.02%
2021/05/03	13	61.65	26	61.60	61.60	-13	21,814	-0.06%
2021/04/29	4.1	66.14	3	65.60	65.10	1.1	21,797	0.00%
2021/04/28	27	67.65	9	67.06	67.30	18	22,200	0.08%
2021/04/27	7	66.93	15	67.04	66.20	-8	22,450	-0.04%
2021/04/26	9	68.83	1	69.90	68.20	8	22,748	0.04%
2021/04/23	19	67.48	31	67.81	68.70	-12	23,292	-0.05%
2021/04/22	43	70.59	21	70.32	67.10	22	23,909	0.09%
2021/04/21	93	76.63	84.5	76.90	74.50	8.5	24,734	0.03%
2021/04/20	37.9	74.54	32.7	74.69	74.90	5.2	24,436	0.02%
2021/04/19	1.1	69.68	2	70.45	70.70	-0.9	24,647	0.00%
2021/04/16	5.2	69.22	7	69.83	68.60	-1.8	24,760	-0.01%
2021/04/15	3.1	69.24	1	68.90	68.80	2.1	24,734	0.01%
2021/04/14	11.1	68.04	11	66.81	68.70	0.1	24,716	0.00%
2021/04/13	11.6	69.61	21.2	69.69	68.00	-9.7	24,676	-0.04%
2021/04/12	48.1	69.86	108	68.61	68.00	-59.9	24,583	-0.24%	大賣/
2021/04/09	87.2	77.15	124	75.85	75.00	-36.8	24,329	-0.15%	大賣/
2021/04/08	165.4	74.37	33.4	71.73	74.50	132	23,755	0.56%	大買/鉅額交易
2021/04/07	33.1	68.19	97.5	68.56	69.00	-64.4	23,064	-0.28%
2021/04/06	350.5	65.08	315.6	65.17	65.80	34.8	22,461	0.16%	大買/大賣/
2021/04/01	49.6	60.44	37	60.56	59.90	12.6	21,918	0.06%
2021/03/31	13	59.32	20	59.30	59.50	-7	21,803	-0.03%
2021/03/30	63	61.06	53.8	60.72	60.90	9.2	21,724	0.04%
2021/03/29	35.3	58.40	44	58.00	59.50	-8.7	21,067	-0.04%
2021/03/26	14.1	55.68	5	55.40	55.80	9.1	20,571	0.04%
2021/03/25	18.3	55.20	4.3	55.97	55.40	14	20,466	0.07%
2021/03/24	17.8	55.95	50.5	54.60	55.00	-32.7	20,076	-0.16%
2021/03/23	47.1	54.85	20	56.37	52.00	27.1	19,449	0.14%
2021/03/22	12	52.63	56.1	53.97	56.70	-44.1	18,413	-0.24%
2021/03/19	3	52.47	14	52.11	51.60	-11	18,192	-0.06%
2021/03/18	22	52.00	21.4	52.15	51.80	0.6	18,173	0.00%
2021/03/17	1.3	51.85	12.3	51.37	50.80	-11	18,553	-0.06%
2021/03/16	9.6	51.37	10	51.70	50.40	-0.4	19,764	0.00%
2021/03/15	6	50.01	5	50.07	49.95	1	20,109	0.00%
2021/03/12	13	47.55	100.6	47.86	48.90	-87.6	20,161	-0.43%
2021/03/11	4	46.89	0	0.00	46.90	4	20,259	0.02%
2021/03/10	3	44.95	6	45.39	44.70	-3	20,376	-0.01%
2021/03/09	7	44.94	2	45.00	45.00	5	21,015	0.02%
2021/03/08	54.1	46.44	6	45.23	44.25	48.1	20,995	0.23%
2021/03/05	6.2	46.10	0	0.00	45.95	6.2	21,053	0.03%
2021/03/04	4.3	46.77	8	47.90	46.80	-3.7	21,449	-0.02%
2021/03/03	18	47.05	10	47.50	47.90	8	21,642	0.04%
2021/03/02	19	47.68	6	47.45	47.30	13	21,725	0.06%
2021/02/26	8	47.59	1	48.20	47.60	7	22,034	0.03%
2021/02/25	22	49.43	4	49.19	48.60	18	22,532	0.08%
2021/02/24	19	50.28	40	50.56	49.40	-21	22,516	-0.09%
2021/02/23	52	52.35	30.5	52.25	51.80	21.5	22,425	0.10%
2021/02/22	3	49.37	27	48.87	50.80	-24	21,548	-0.11%
2021/02/19	10	46.35	7	46.53	46.20	3	21,195	0.01%
2021/02/18	11	46.11	16	45.88	46.60	-5	21,117	-0.02%
2021/02/17	67	46.90	9	47.43	46.25	58	21,022	0.28%
2021/02/05	13	45.88	4	45.63	45.65	9	20,861	0.04%
2021/02/04	7	46.41	4	46.73	46.10	3	20,786	0.01%
2021/02/03	21	47.63	14	48.30	47.25	7	20,700	0.03%
2021/02/02	23	46.87	18	47.24	48.00	5	20,514	0.02%
2021/02/01	4	43.70	3	44.20	45.85	1	20,331	0.00%
2021/01/29	10	46.67	1	46.70	44.80	9	20,125	0.04%
2021/01/28	29	48.05	32	48.04	47.10	-3	19,980	-0.02%
2021/01/27	10	47.74	7	48.22	49.10	3	19,843	0.02%
2021/01/26	4	48.44	4	48.73	48.00	0	19,622	0.00%
2021/01/25	12	48.29	8	48.85	49.30	4	19,481	0.02%
2021/01/22	4	49.10	13.1	49.01	49.70	-9.1	19,292	-0.05%
2021/01/21	19.1	50.41	16	50.75	48.65	3.1	19,067	0.02%
2021/01/20	17	49.66	23.1	49.54	49.40	-6.1	18,548	-0.03%
2021/01/19	12.1	50.90	16	51.43	50.00	-4	18,146	-0.02%
2021/01/18	23.1	52.35	15.1	52.52	52.50	7.9	17,692	0.04%
2021/01/15	27.8	51.36	36	51.14	51.00	-8.2	16,927	-0.05%
2021/01/14	158.4	49.47	179	49.28	50.10	-20.6	16,128	-0.13%	大買/大賣/
2021/01/13	57	46.85	12	46.02	46.85	45	14,645	0.31%
2021/01/12	26	42.76	62	42.59	42.60	-36	14,261	-0.25%
2021/01/11	22	40.60	42	40.53	41.70	-20	13,388	-0.15%
2021/01/08	17	38.87	6	39.48	38.85	11	13,094	0.08%
2021/01/07	5	39.64	10	39.64	39.30	-5	13,116	-0.04%
2021/01/06	41	39.80	10	40.57	39.80	31	13,007	0.24%
2021/01/05	18	41.35	63	41.51	41.15	-45	12,715	-0.35%
2021/01/04	65	42.89	39	42.28	42.60	26	12,539	0.21%
2020/12/31	12	40.51	2	40.70	40.60	10	12,196	0.08%
2020/12/30	4	40.94	53	40.76	40.10	-49	12,164	-0.40%
2020/12/29	19	41.71	171	40.97	41.00	-152	12,057	-1.26%	大賣/鉅額交易
2020/12/28	27	41.46	23	41.45	41.65	4	11,676	0.03%
2020/12/25	12	40.20	26	40.13	39.85	-14	11,341	-0.12%
2020/12/24	9	39.43	13	39.29	39.40	-4	11,015	-0.04%
2020/12/23	166	39.19	13	38.80	39.20	153	10,851	1.41%	大買/鉅額交易
2020/12/22	11	38.31	6	38.49	37.20	5	10,783	0.05%
2020/12/21	26	37.71	3	37.97	37.50	23	10,875	0.21%
2020/12/18	1	38.10	1	38.40	38.85	0	10,875	0.00%
2020/12/17	35	37.68	31	37.60	38.85	4	10,782	0.04%
2020/12/16	8	38.27	2	38.65	38.25	6	10,654	0.06%
2020/12/15	23	38.80	22	38.61	37.70	1	10,552	0.01%
2020/12/14	47	39.80	54	40.19	40.15	-7	10,345	-0.07%
2020/12/11	25	39.86	222.2	40.56	38.80	-197.2	10,064	-1.96%	大賣/鉅額交易
2020/12/10	82	41.04	76	41.36	41.10	6	9,491	0.06%
2020/12/09	17	38.30	75	38.25	39.60	-58	8,064	-0.72%
2020/12/08	50	35.75	29.1	35.86	36.00	20.9	7,328	0.29%
2020/12/07	8	35.37	10	35.33	35.20	-2	7,011	-0.03%
2020/12/04	25.1	33.64	27	33.93	34.00	-1.9	6,711	-0.03%
2020/12/03	22	34.60	29.4	34.56	33.45	-7.4	6,581	-0.11%
2020/12/02	0	0.00	3	32.95	32.65	-3	6,209	-0.05%
2020/12/01	0.4	32.53	11	33.02	32.30	-10.6	6,100	-0.17%
2020/11/30	8	33.40	38	33.06	32.85	-30	5,978	-0.50%
2020/11/27	4	32.39	5	32.08	32.30	-1	5,578	-0.02%
2020/11/26	6	32.03	11	32.08	31.95	-5	5,317	-0.09%
2020/11/25	37	32.00	51.1	32.17	32.05	-14.1	5,187	-0.27%
2020/11/24	57	32.12	35	31.42	31.70	22	4,817	0.46%
2020/11/23	8	29.69	17	29.79	29.80	-9	4,219	-0.21%
2020/11/20	19	29.59	12	29.16	29.65	7	4,054	0.17%
2020/11/19	2	28.35	9	28.48	28.50	-7	3,864	-0.18%
2020/11/18	1	28.20	0	0.00	28.15	1	3,900	0.03%
2020/11/17	2	28.60	12	28.44	28.20	-10	4,074	-0.25%
2020/11/16	6	28.26	3	28.22	28.35	3	4,401	0.07%
2020/11/13	1	27.95	0	0.00	27.95	1	4,468	0.02%
2020/11/12	0	0.00	2	27.90	27.65	-2	4,634	-0.04%
2020/11/11	10	27.85	0	0.00	27.80	10	4,737	0.21%
2020/11/10	4	27.75	0	0.00	27.65	4	4,847	0.08%
2020/11/09	2	27.75	0	0.00	27.85	2	4,878	0.04%
2020/11/06	0	0.00	1	27.50	27.40	-1	4,928	-0.02%
2020/11/04	0	0.00	2	27.75	27.50	-2	5,145	-0.04%
2020/11/02	4	26.90	1	27.00	27.00	3	5,375	0.06%
2020/10/29	10	27.00	0	0.00	27.55	10	5,763	0.17%
2020/10/28	5	27.86	1	27.90	27.65	4	5,909	0.07%
2020/10/27	5	28.10	5	28.15	28.10	0	6,067	0.00%
2020/10/26	4	28.63	0	0.00	28.55	4	6,239	0.06%
2020/10/23	6	28.66	0	0.00	28.95	6	6,547	0.09%
2020/10/22	6	29.55	7	29.65	29.00	-1	7,735	-0.01%
2020/10/21	3	28.97	3	29.23	29.15	0	8,049	0.00%
2020/10/20	2	29.00	2	28.85	29.05	0	8,533	0.00%
2020/10/19	6	28.80	7	28.92	29.15	-1	9,397	-0.01%
2020/10/16	13	29.06	15	29.04	28.55	-2	10,259	-0.02%
2020/10/15	38	29.16	32	29.17	29.30	6	10,442	0.06%
2020/10/14	4	28.50	0	0.00	28.60	4	10,382	0.04%
2020/10/13	5	27.75	14	27.76	27.75	-9	10,652	-0.08%
2020/10/12	1	28.20	4	28.15	27.95	-3	11,226	-0.03%
2020/10/08	1	28.60	35	28.58	28.55	-34	11,454	-0.30%
2020/10/07	37	28.80	4	28.69	29.00	33	12,293	0.27%
2020/10/06	1	28.40	1	28.35	28.15	0	13,119	0.00%
2020/10/05	11	27.90	2	27.88	27.85	9	13,193	0.07%
2020/09/30	1	27.80	0	0.00	27.85	1	13,282	0.01%
2020/09/29	1	27.80	0	0.00	27.70	1	13,344	0.01%
2020/09/28	16	27.63	2	28.03	28.30	14	13,463	0.10%
2020/09/25	33	27.58	8	28.78	27.50	25	13,617	0.18%
2020/09/24	237	30.49	7	30.24	29.35	230	13,724	1.68%	大買/鉅額交易
2020/09/23	10	29.67	4	29.73	30.00	6	13,469	0.04%
2020/09/22	3	29.18	8	29.22	29.35	-5	13,378	-0.04%
2020/09/21	1	29.65	1	29.45	29.00	0	13,338	0.00%
2020/09/18	3	29.45	2	29.45	29.35	1	13,345	0.01%
2020/09/17	3	29.43	7	29.41	29.60	-4	13,329	-0.03%
2020/09/16	5	29.41	13	29.30	29.10	-8	13,299	-0.06%
2020/09/15	6	29.30	1	29.15	29.00	5	13,255	0.04%
2020/09/14	1	28.55	3	28.78	28.90	-2	13,345	-0.01%
2020/09/11	1	28.80	4	28.50	28.35	-3	13,328	-0.02%
2020/09/10	2	28.55	0	0.00	28.55	2	13,336	0.01%
2020/09/09	2	28.88	2	28.50	28.90	0	13,371	0.00%
2020/09/08	2	29.20	13	28.80	28.90	-11	13,385	-0.08%
2020/09/07	8	28.98	59	29.19	29.35	-51	13,385	-0.38%
2020/09/04	22	27.16	7	27.27	27.60	15	13,209	0.11%
2020/09/03	1	27.60	2	27.48	27.25	-1	13,300	-0.01%
2020/09/02	20	27.45	3	27.37	27.30	17	13,432	0.13%
2020/08/31	2	26.90	1	26.75	26.85	1	13,585	0.01%
2020/08/28	1	26.95	1	26.85	26.70	0	14,029	0.00%
2020/08/27	1	27.15	3	26.90	26.75	-2	14,055	-0.01%
2020/08/26	6	26.95	3	27.08	27.10	3	14,087	0.02%
2020/08/25	3	26.85	3	26.97	26.75	0	14,112	0.00%
2020/08/24	8	26.74	1	26.55	26.55	7	14,208	0.05%
2020/08/21	21	27.11	9	27.02	27.05	12	14,326	0.08%
2020/08/20	38	28.24	47	28.89	27.00	-9	14,302	-0.06%
2020/08/19	40	29.83	3	29.95	30.00	37	14,482	0.26%
2020/08/18	8	30.69	18	30.74	30.40	-10	15,022	-0.07%
2020/08/17	8	30.31	5	30.38	30.40	3	15,120	0.02%
2020/08/14	9	29.64	6	29.72	29.80	3	15,224	0.02%
2020/08/13	10	29.26	7	29.07	29.00	3	15,368	0.02%
2020/08/12	1	29.20	0	0.00	29.00	1	15,414	0.01%
2020/08/11	9	29.24	0	0.00	29.05	9	15,467	0.06%
2020/08/10	15	29.93	8	30.53	29.45	7	15,465	0.05%
2020/08/07	18	30.71	17	30.72	30.60	1	15,450	0.01%
2020/08/06	11	30.66	4	30.83	30.45	7	15,867	0.04%
2020/08/05	8	31.44	1	31.45	31.10	7	15,774	0.04%
2020/08/04	5	31.87	5	31.79	31.60	0	15,797	0.00%
2020/08/03	10	31.28	68	31.31	31.55	-58	15,611	-0.37%
2020/07/31	9	32.02	4	32.23	31.65	5	15,508	0.03%
2020/07/30	3	31.78	6	31.68	31.80	-3	15,356	-0.02%
2020/07/29	12	31.40	19	31.42	31.95	-7	15,201	-0.05%
2020/07/28	40	33.35	325	32.20	30.50	-285	14,897	-1.91%	大賣/鉅額交易
2020/07/27	44	32.38	17	31.83	32.80	27	13,771	0.20%
2020/07/24	31	31.60	78	31.94	31.25	-47	13,310	-0.35%
2020/07/23	44	32.17	38	31.91	32.40	6	12,818	0.05%
2020/07/22	27	30.75	37.4	30.77	30.85	-10.4	11,977	-0.09%
2020/07/21	5	29.27	63	29.20	29.05	-58	11,113	-0.52%
2020/07/20	12	28.60	3	28.78	28.55	9	10,922	0.08%
2020/07/17	43	28.71	18	28.19	28.80	25	10,895	0.23%
2020/07/16	34.2	29.64	43	29.67	29.90	-8.8	10,660	-0.08%
2020/07/15	36	29.12	9	28.97	28.15	27	10,122	0.27%
2020/07/14	21	30.02	84	30.08	29.20	-63	10,025	-0.63%
2020/07/13	19	29.09	83	29.37	29.85	-64	9,341	-0.69%
2020/07/10	3	27.07	5	27.50	27.15	-2	8,774	-0.02%
2020/07/09	22	27.24	7	27.62	27.15	15	8,759	0.17%
2020/07/08	38	27.38	14	27.56	27.45	24	8,708	0.28%
2020/07/07	19	27.21	4	27.96	26.95	15	8,664	0.17%
2020/07/06	11	27.63	12	27.88	27.90	-1	8,586	-0.01%
2020/07/03	30	27.43	27	27.41	27.50	3	8,474	0.04%
2020/07/02	1	25.95	6.5	26.04	25.95	-5.5	8,284	-0.07%
2020/07/01	1	26.05	11	25.99	25.90	-10	8,284	-0.12%
2020/06/30	1	25.85	1	25.70	25.65	0	8,290	0.00%
2020/06/29	11	25.55	0	0.00	25.60	11	8,311	0.13%
2020/06/24	1	26.55	1	26.45	26.45	0	8,315	0.00%
2020/06/23	1	26.40	1	26.05	26.30	0	8,407	0.00%
2020/06/19	20	27.02	3	27.13	26.55	17	8,517	0.20%
2020/06/18	4	26.40	2	26.43	26.40	2	8,458	0.02%
2020/06/16	2	26.55	1	26.60	26.60	1	8,646	0.01%
2020/06/15	0	0.00	3	26.15	26.10	-3	8,852	-0.03%
2020/06/12	15	26.14	3	26.07	26.65	12	8,997	0.13%
2020/06/11	4	27.35	0	0.00	26.80	4	9,112	0.04%
2020/06/10	8	27.93	1	28.25	27.85	7	9,212	0.08%
2020/06/09	5	29.03	4	29.18	28.55	1	9,325	0.01%
2020/06/08	1.2	28.88	1	28.75	28.80	0.2	9,473	0.00%
2020/06/05	4	28.64	7	28.77	28.50	-3	9,803	-0.03%
2020/06/04	8	29.06	45	29.17	28.65	-37	9,915	-0.37%
2020/06/03	2	28.45	2	28.10	28.30	0	9,533	0.00%
2020/06/02	5	28.15	1	28.35	27.90	4	9,514	0.04%
2020/06/01	5	28.22	6	28.11	28.00	-1	9,526	-0.01%
2020/05/29	36	28.31	16	28.29	27.80	20	9,546	0.21%
2020/05/28	2	28.38	13	28.43	28.20	-11	9,543	-0.12%
2020/05/27	10	28.53	38	28.53	28.20	-28	9,648	-0.29%
2020/05/26	49	28.89	17	29.28	28.25	32	9,586	0.33%
2020/05/25	29	28.36	65	28.93	29.65	-36	9,149	-0.39%
2020/05/22	13	27.58	29	27.39	27.15	-16	8,577	-0.19%
2020/05/21	9	26.95	100	26.73	27.05	-91	8,375	-1.09%
2020/05/20	99	26.61	87	26.52	26.60	12	8,425	0.14%
2020/05/19	5	26.01	1	25.90	25.80	4	8,255	0.05%
2020/05/18	16	26.45	28	26.45	25.90	-12	8,212	-0.15%
2020/05/15	105	26.09	1	25.20	26.20	104	8,136	1.28%	大買/鉅額交易
2020/05/14	11	26.34	29	25.97	25.55	-18	8,251	-0.22%
2020/05/13	65	26.87	9	27.10	26.70	56	8,194	0.68%
2020/05/12	3	26.05	2	26.00	25.70	1	7,714	0.01%
2020/05/11	1	25.30	4	26.01	26.10	-3	7,665	-0.04%
2020/05/08	0	0.00	1	25.30	24.85	-1	7,479	-0.01%
2020/05/07	4	25.08	3	25.18	25.10	1	7,444	0.01%
2020/05/06	8	24.87	3	24.90	24.60	5	7,393	0.07%
2020/05/05	9	25.00	2	24.95	24.75	7	7,380	0.09%
2020/05/04	6	24.76	0	0.00	24.65	6	7,405	0.08%
2020/04/30	2	25.33	7	25.36	25.10	-5	7,414	-0.07%
2020/04/29	5	24.96	94	24.85	24.75	-89	7,372	-1.21%
2020/04/28	105	24.80	7	24.80	24.80	98	7,370	1.33%	大買/
2020/04/27	1	24.80	2	24.75	24.65	-1	7,409	-0.01%
2020/04/24	11	24.50	1	24.60	24.50	10	7,376	0.14%
2020/04/23	1	24.85	2	24.85	24.65	-1	7,363	-0.01%
2020/04/22	6	24.46	10	24.41	24.55	-4	7,331	-0.05%
2020/04/21	2	25.55	30	25.52	24.85	-28	7,295	-0.38%
2020/04/20	2	25.65	4	25.80	25.60	-2	7,285	-0.03%
2020/04/17	6	26.40	5	26.32	25.70	1	7,299	0.01%
2020/04/16	3	26.82	7	26.62	26.40	-4	7,188	-0.06%
2020/04/15	6	25.62	12	25.88	26.40	-6	7,028	-0.09%
2020/04/14	3	25.05	2	25.30	24.80	1	6,732	0.01%
2020/04/13	2	25.10	4	24.91	24.90	-2	6,673	-0.03%
2020/04/10	1	25.30	2	25.05	25.00	-1	6,653	-0.02%
2020/04/09	1	25.30	0	0.00	25.20	1	6,754	0.01%
2020/04/08	9	25.87	9	25.92	25.95	0	6,764	0.00%
2020/04/07	5	25.22	2	25.20	25.00	3	6,686	0.04%
2020/04/06	1	24.80	4	24.56	24.60	-3	6,670	-0.04%
2020/04/01	1	24.55	1	24.25	24.55	0	6,830	0.00%
2020/03/31	0	0.00	85	24.57	24.25	-85	6,830	-1.24%
2020/03/30	1	24.25	2	24.18	24.70	-1	6,886	-0.01%
2020/03/27	7	24.68	2	24.10	24.10	5	6,853	0.07%
2020/03/26	0	0.00	4	24.01	24.30	-4	6,756	-0.06%
2020/03/25	89	23.99	5	23.97	23.70	84	6,701	1.25%
2020/03/24	4	23.23	4	23.10	23.00	0	6,644	0.00%
2020/03/23	2	22.35	1	22.70	22.15	1	6,714	0.01%
2020/03/20	5	23.84	3	24.07	23.85	2	6,729	0.03%
2020/03/19	4	22.90	5	23.97	22.50	-1	6,636	-0.02%
2020/03/18	82	26.33	80	25.97	25.00	2	6,424	0.03%
2020/03/17	16	26.03	122	25.97	25.55	-106	6,298	-1.68%	大賣/鉅額交易
2020/03/16	5	26.52	6	26.78	25.40	-1	6,120	-0.02%
2020/03/13	6	25.61	9	25.17	26.80	-3	5,965	-0.05%
2020/03/12	15	26.39	8	26.73	26.05	7	5,737	0.12%
2020/03/11	22	28.25	24	28.26	27.40	-2	5,446	-0.04%
2020/03/10	16	27.69	18	27.56	27.50	-2	5,079	-0.04%
2020/03/09	2	26.70	1	26.95	26.30	1	4,915	0.02%
2020/03/06	1	27.60	1	27.20	27.15	0	4,854	0.00%
2020/03/05	2	28.20	5	27.88	27.60	-3	4,858	-0.06%
2020/03/04	2	27.48	1	27.10	27.75	1	4,793	0.02%
2020/03/03	6	28.00	5	27.77	27.25	1	4,726	0.02%
2020/03/02	354	27.56	12	26.76	27.60	342	4,655	7.35%	大買/鉅額交易
2020/02/27	5	27.02	2	26.68	25.95	3	4,440	0.07%
2020/02/26	3	27.28	3	27.57	27.05	0	4,356	0.00%
2020/02/25	12	26.91	2	27.05	27.00	10	4,275	0.23%
2020/02/24	4	27.49	13	27.26	27.35	-9	4,233	-0.21%
2020/02/21	5.2	27.66	9	27.74	27.75	-3.8	4,182	-0.09%
2020/02/20	12	26.94	5	26.68	26.60	7	3,930	0.18%
2020/02/19	6	26.15	5	26.24	26.10	1	3,856	0.03%
2020/02/18	3	25.82	7	25.81	25.80	-4	3,845	-0.10%
2020/02/17	16	26.24	8	26.28	26.05	8	3,836	0.21%
2020/02/14	5	24.90	5	24.95	25.25	0	3,664	0.00%
2020/02/13	1	25.05	5	24.95	24.40	-4	3,664	-0.11%
2020/02/12	1	24.40	0	0.00	24.85	1	3,787	0.03%
2020/02/11	4	24.33	1	24.30	24.30	3	3,790	0.08%
2020/02/10	3	24.00	3	24.05	24.00	0	3,879	0.00%
2020/02/07	2	24.55	0	0.00	24.35	2	3,919	0.05%
2020/02/06	1	25.30	1	25.15	25.10	0	3,979	0.00%
2020/02/05	3	25.22	7	25.30	24.80	-4	4,015	-0.10%
2020/02/04	9	24.63	3	24.70	24.70	6	4,072	0.15%
2020/02/03	9	23.73	5	24.05	24.35	4	4,150	0.10%
2020/01/31	10	24.83	23	24.80	24.95	-13	4,194	-0.31%
2020/01/30	10	24.34	3	24.37	24.15	7	4,397	0.16%
2020/01/20	1	26.90	1	26.75	26.80	0	4,625	0.00%
2020/01/17	1	27.25	1	27.15	26.80	0	4,868	0.00%
2020/01/16	1	27.30	2	27.33	27.10	-1	5,072	-0.02%
2020/01/15	4	27.29	2	27.15	27.30	2	5,279	0.04%
2020/01/14	1	27.25	1	27.35	27.05	0	5,538	0.00%
2020/01/13	6	26.33	0	0.00	27.25	6	5,853	0.10%
2020/01/10	0	0.00	1	26.70	26.05	-1	5,896	-0.02%
2020/01/09	0	0.00	1	26.75	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	7	27.16	3	26.97	27.00	4	6,131	0.07%
2020/01/06	0	0.00	4	27.28	27.20	-4	6,277	-0.06%
2020/01/03	11	28.60	397	27.74	27.85	-386	6,359	-6.07%	大賣/鉅額交易
2020/01/02	244	28.64	14	28.43	28.65	230	6,279	3.66%	大買/鉅額交易
2019/12/31	2	28.08	1	28.05	27.90	1	6,263	0.02%
2019/12/30	5	28.32	6	28.57	28.30	-1	6,298	-0.02%
2019/12/27	162	28.51	4	28.16	28.80	158	6,322	2.50%	大買/鉅額交易
2019/12/26	2	27.63	0	0.00	27.75	2	6,189	0.03%
2019/12/25	2	27.53	3	27.90	27.60	-1	6,239	-0.02%
2019/12/24	1	27.30	2	27.08	27.05	-1	6,344	-0.02%
2019/12/23	1	27.60	1	27.35	27.20	0	6,613	0.00%
2019/12/20	1	27.45	1	27.40	27.40	0	6,783	0.00%
2019/12/18	4	28.11	2	28.05	27.80	2	6,963	0.03%
2019/12/17	5	27.98	0	0.00	27.70	5	6,939	0.07%
2019/12/16	3	27.13	5	27.47	27.65	-2	7,250	-0.03%
2019/12/13	13	26.89	1	27.15	26.90	12	7,393	0.16%
2019/12/12	4	27.38	2	27.35	27.25	2	7,686	0.03%
2019/12/11	2	27.05	0	0.00	27.00	2	7,745	0.03%
2019/12/10	52	27.09	54	27.38	27.40	-2	7,820	-0.03%
2019/12/09	1	26.55	8	26.44	26.35	-7	7,942	-0.09%
2019/12/06	3	26.73	7	26.61	26.55	-4	8,116	-0.05%
2019/12/05	10	26.65	2	26.95	26.40	8	8,265	0.10%
2019/12/04	8	26.18	2	26.40	26.30	6	8,824	0.07%
2019/12/02	0	0.00	6	25.83	25.70	-6	9,269	-0.06%
2019/11/29	1	26.30	0	0.00	26.30	1	9,437	0.01%
2019/11/28	0	0.00	1	26.80	26.80	-1	9,738	-0.01%
2019/11/27	4	27.58	4	27.39	27.20	0	10,046	0.00%
2019/11/26	5	26.93	3	27.00	27.10	2	10,669	0.02%
2019/11/25	0	0.00	2	26.55	26.25	-2	10,858	-0.02%
2019/11/22	1	26.75	0	0.00	26.70	1	10,902	0.01%
2019/11/21	1	26.55	1	26.10	26.60	0	10,956	0.00%
2019/11/19	0	0.00	2	26.63	26.50	-2	11,171	-0.02%
2019/11/18	2	26.98	1	26.95	26.85	1	11,469	0.01%
2019/11/15	1	26.80	2	26.85	26.70	-1	11,564	-0.01%
2019/11/13	1	26.85	2	27.00	27.00	-1	11,987	-0.01%
2019/11/12	2	26.48	9	26.59	26.80	-7	12,009	-0.06%
2019/11/11	16	26.23	7	26.19	26.10	9	12,030	0.07%
2019/11/08	3	27.88	1	27.85	27.80	2	11,953	0.02%
2019/11/07	17	27.92	1	28.10	27.85	16	11,988	0.13%
2019/11/06	5	28.70	6	28.75	28.60	-1	11,956	-0.01%
2019/11/05	3	29.12	10	28.85	28.90	-7	11,967	-0.06%
2019/11/04	0	0.00	9	29.04	28.80	-9	11,992	-0.08%
2019/11/01	5	29.03	2	28.90	29.10	3	12,021	0.02%
2019/10/31	9	28.61	13	28.85	28.45	-4	12,027	-0.03%
2019/10/30	12	29.19	2	29.25	29.35	10	12,036	0.08%
2019/10/29	16	29.51	6	29.93	29.05	10	12,127	0.08%
2019/10/28	10	30.51	19	30.35	30.50	-9	12,117	-0.07%
2019/10/25	3	29.97	2	30.35	29.50	1	12,124	0.01%
2019/10/24	4	29.90	14	29.86	30.10	-10	12,211	-0.08%
2019/10/23	19	29.83	17	29.71	29.30	2	12,519	0.02%
2019/10/22	10	29.63	13	29.60	29.35	-3	12,728	-0.02%
2019/10/21	19	29.22	18	28.88	29.90	1	12,456	0.01%
2019/10/18	1	27.90	2	28.18	27.80	-1	12,096	-0.01%
2019/10/17	0	0.00	1	27.90	27.70	-1	11,995	-0.01%
2019/10/16	5	27.68	0	0.00	27.65	5	11,950	0.04%
2019/10/15	12	28.12	9	28.46	28.05	3	11,894	0.03%
2019/10/14	2	27.60	14	27.64	27.50	-12	11,716	-0.10%
2019/10/09	20	26.38	17	26.30	26.55	3	11,566	0.03%
2019/10/08	1	27.75	1	27.55	27.15	0	11,500	0.00%
2019/10/07	1	27.35	1	27.80	27.50	0	11,646	0.00%
2019/10/04	6	27.66	2	27.53	27.20	4	11,606	0.03%
2019/10/03	4	27.79	9	27.30	27.70	-5	11,556	-0.04%
2019/10/02	2	27.63	19	27.60	27.60	-17	11,484	-0.15%
2019/10/01	21	27.98	5	27.86	28.00	16	11,450	0.14%
2019/09/27	9	28.07	3	27.95	27.80	6	11,387	0.05%
2019/09/26	12	27.92	12	28.20	27.50	0	11,208	0.00%
2019/09/25	25	28.81	15	28.65	28.35	10	10,953	0.09%
2019/09/24	6	30.15	8	30.11	29.85	-2	10,798	-0.02%
2019/09/23	8	30.28	8	30.46	30.00	0	10,717	0.00%
2019/09/20	20	30.00	2	30.05	30.20	18	10,628	0.17%
2019/09/19	18	30.18	19	30.31	30.05	-1	10,540	-0.01%
2019/09/18	12	29.61	12	29.85	29.50	0	10,244	0.00%
2019/09/17	20	29.18	16	29.32	29.50	4	10,125	0.04%
2019/09/16	10	27.82	1	27.55	28.15	9	9,888	0.09%
2019/09/12	2	28.35	3	28.23	28.05	-1	9,886	-0.01%
2019/09/11	21	27.93	13	27.92	28.05	8	10,039	0.08%
2019/09/10	32	29.48	10	29.10	28.80	22	10,260	0.21%
2019/09/09	12	29.09	6	29.13	28.95	6	10,108	0.06%
2019/09/06	20	30.47	19.5	30.31	29.45	0.5	9,927	0.01%
2019/09/05	21	29.28	17	29.14	29.60	4	9,312	0.04%
2019/09/04	13	28.64	4	28.73	28.95	9	9,063	0.10%
2019/09/03	9	28.21	3	28.32	28.05	6	8,788	0.07%
2019/09/02	12	27.48	15	28.20	28.35	-3	8,571	-0.03%
2019/08/30	47	27.60	51	26.65	26.55	-4	8,235	-0.05%
2019/08/29	20	27.75	44	27.16	27.00	-24	7,901	-0.30%
2019/08/28	5	25.52	1	26.45	26.45	4	7,205	0.06%
2019/08/27	6	24.15	0	0.00	24.05	6	6,943	0.09%
2019/08/26	2	23.95	7	23.75	23.60	-5	6,879	-0.07%
2019/08/23	4	25.00	6	24.71	24.75	-2	6,802	-0.03%
2019/08/22	19	24.88	14	24.89	24.90	5	6,713	0.07%
2019/08/21	45	24.76	45	24.94	24.50	0	6,537	0.00%
2019/08/20	7	23.86	9	23.77	23.65	-2	6,220	-0.03%
2019/08/19	23	24.13	16	24.34	24.15	7	6,102	0.11%
2019/08/16	5	22.92	9	21.89	23.30	-4	5,753	-0.07%
2019/08/15	8	21.18	6.5	21.19	21.20	1.5	5,617	0.03%
2019/08/14	3	22.40	2	22.65	21.90	1	5,573	0.02%
2019/08/13	0	0.00	2	21.93	22.25	-2	5,500	-0.04%
2019/08/12	4	22.11	3	22.03	22.00	1	5,453	0.02%
2019/08/08	9	22.68	5	22.74	22.65	4	5,387	0.07%
2019/08/07	1	23.25	14	22.61	22.30	-13	5,328	-0.24%
2019/08/06	16	21.89	25	21.79	22.90	-9	5,269	-0.17%
2019/08/05	14	23.19	9	23.07	22.60	5	5,168	0.10%
2019/08/02	20	23.00	3	23.23	23.50	17	5,096	0.33%
2019/08/01	16	23.82	7	24.01	23.80	9	5,016	0.18%
2019/07/31	19	23.87	27	23.81	24.45	-8	4,909	-0.16%
2019/07/30	31	23.08	9	23.78	23.15	22	4,722	0.47%
2019/07/29	84	25.07	43	25.10	24.35	41	4,488	0.91%
2019/07/26	23	24.37	33	24.20	24.70	-10	4,170	-0.24%
2019/07/25	37	23.07	16	23.42	24.00	21	3,834	0.55%
2019/07/24	3	21.63	7	22.07	22.60	-4	3,320	-0.12%
2019/07/23	1	20.45	1	20.45	20.55	0	2,934	0.00%
2019/07/22	2	20.10	20	20.00	20.00	-18	2,928	-0.61%
2019/07/19	1	20.20	3	19.95	19.90	-2	2,939	-0.07%
2019/07/18	1	20.50	0	0.00	20.00	1	2,947	0.03%
2019/07/17	0	0.00	1	20.75	20.50	-1	2,941	-0.03%
2019/07/16	2	21.45	28	21.30	20.95	-26	2,954	-0.88%
2019/07/15	1	21.70	3	21.38	21.20	-2	2,933	-0.07%
2019/07/12	11	21.11	1	21.20	21.65	10	2,959	0.34%
2019/07/11	17	21.01	25	21.38	21.25	-8	2,936	-0.27%
2019/07/10	1	20.10	1	20.15	20.50	0	2,775	0.00%
2019/07/09	7	20.11	6	20.21	19.95	1	2,748	0.04%
2019/07/08	0	0.00	2	20.13	20.15	-2	2,747	-0.07%
2019/07/02	0	0.00	11	20.12	20.30	-11	2,741	-0.40%
2019/07/01	10	20.28	7	20.42	20.10	3	2,730	0.11%
2019/06/28	7	19.99	8	19.94	19.95	-1	2,714	-0.04%
2019/06/27	1	19.80	2	19.95	19.75	-1	2,712	-0.04%
2019/06/26	4	19.64	5	19.72	19.60	-1	2,681	-0.04%
2019/06/25	16	20.13	3	20.02	20.10	13	2,652	0.49%
2019/06/24	15	20.12	12	20.20	20.50	3	2,582	0.12%
2019/06/21	8	20.03	8	20.23	19.90	0	2,483	0.00%
2019/06/20	5	19.55	6	19.70	19.90	-1	2,370	-0.04%
2019/06/19	1	19.30	16	19.33	19.60	-15	2,235	-0.67%
2019/06/18	28	18.48	30	18.59	19.40	-2	1,976	-0.10%
2019/06/17	1	17.55	1	17.85	17.85	0	1,536	0.00%
2019/06/14	1	16.60	0	0.00	16.25	1	1,508	0.07%
2019/06/13	0	0.00	31	16.65	16.40	-31	1,535	-2.02%
2019/06/12	32	16.64	3	16.38	16.65	29	1,563	1.85%
2019/06/11	1	16.10	0	0.00	16.05	1	1,571	0.06%
2019/06/10	1	15.80	2	15.85	15.80	-1	1,576	-0.06%
2019/06/06	0	0.00	1	15.80	15.65	-1	1,599	-0.06%
2019/06/05	1	16.25	0	0.00	15.85	1	1,619	0.06%
2019/06/03	0	0.00	1	16.10	16.10	-1	1,679	-0.06%
2019/05/31	1	16.20	1	16.35	16.40	0	1,709	0.00%
2019/05/30	2	16.15	1	16.10	16.10	1	1,721	0.06%
2019/05/29	1	15.75	0	0.00	16.00	1	1,742	0.06%
2019/05/27	1	15.65	0	0.00	15.50	1	1,834	0.05%
2019/05/23	0	0.00	1	15.80	15.65	-1	1,897	-0.05%
2019/05/20	2	16.23	1	16.15	16.05	1	2,153	0.05%
2019/05/17	1	17.10	1	16.65	16.40	0	2,215	0.00%
2019/05/15	1	17.40	2	17.38	17.55	-1	2,462	-0.04%
2019/05/14	1	17.05	1	17.15	17.35	0	2,712	0.00%
2019/05/13	1	17.70	0	0.00	17.30	1	2,856	0.04%
2019/05/10	3	17.67	1	17.60	17.55	2	3,010	0.07%
2019/05/08	0	0.00	1	18.70	18.55	-1	2,989	-0.03%
2019/05/07	1	19.05	0	0.00	19.10	1	3,054	0.03%
2019/05/03	1	19.75	1	19.60	19.55	0	3,124	0.00%
2019/05/02	2	19.50	1	19.50	19.60	1	3,139	0.03%
2019/04/30	1	19.30	2	19.15	19.45	-1	3,185	-0.03%
2019/04/29	2	19.75	0	0.00	19.25	2	3,310	0.06%
2019/04/26	1	20.30	1	20.35	20.25	0	3,277	0.00%
2019/04/25	1	20.75	0	0.00	20.75	1	3,270	0.03%
2019/04/24	0	0.00	3	21.25	21.25	-3	3,269	-0.09%
2019/04/23	0	0.00	2	21.20	21.40	-2	3,282	-0.06%
2019/04/22	14	21.77	6	21.61	21.25	8	3,282	0.24%
2019/04/19	1	21.35	0	0.00	21.35	1	3,256	0.03%
2019/04/18	4	21.71	6	21.48	20.75	-2	3,262	-0.06%
2019/04/17	3	21.70	0	0.00	21.45	3	3,227	0.09%
2019/04/16	2	21.15	2	21.30	21.60	0	3,211	0.00%
2019/04/15	1	20.70	0	0.00	20.80	1	3,184	0.03%
2019/04/12	0	0.00	1	20.80	20.50	-1	3,240	-0.03%
2019/04/11	3	21.42	2	21.18	21.00	1	3,246	0.03%
2019/04/10	14	21.63	25	21.39	21.30	-11	3,240	-0.34%
2019/04/09	1	21.90	4	21.91	21.75	-3	3,241	-0.09%
2019/04/08	11	21.91	0	0.00	21.65	11	3,257	0.34%
2019/04/03	1	21.60	0	0.00	21.60	1	3,245	0.03%
2019/04/02	1	21.60	1	21.15	21.35	0	3,254	0.00%
2019/04/01	2	21.23	2	21.28	21.35	0	3,261	0.00%
2019/03/29	1	20.55	0	0.00	20.65	1	3,233	0.03%
2019/03/27	2	20.23	0	0.00	20.20	2	3,380	0.06%
2019/03/26	1	21.00	0	0.00	20.65	1	3,402	0.03%
2019/03/25	0	0.00	2	20.90	20.80	-2	3,459	-0.06%
2019/03/22	2	21.50	1	21.35	21.40	1	3,485	0.03%
2019/03/21	0	0.00	4	21.35	21.50	-4	3,553	-0.11%
2019/03/20	1	21.55	1	21.40	21.30	0	3,649	0.00%
2019/03/19	0	0.00	4	21.59	21.30	-4	3,906	-0.10%
2019/03/15	1	20.95	0	0.00	20.90	1	4,040	0.02%
2019/03/14	1	21.40	0	0.00	20.85	1	4,097	0.02%
2019/03/13	1	21.50	0	0.00	21.40	1	4,328	0.02%
2019/03/12	2	21.90	3	21.97	21.90	-1	4,769	-0.02%
2019/03/11	1	21.60	1	21.35	21.50	0	5,268	0.00%
2019/03/08	1	21.50	1	21.30	21.25	0	5,379	0.00%
2019/03/07	1	21.60	0	0.00	21.60	1	5,422	0.02%
2019/03/04	3	22.53	0	0.00	22.50	3	5,975	0.05%
2019/02/27	2	22.73	1	23.00	22.40	1	6,090	0.02%
2019/02/26	2	22.93	1	23.05	22.75	1	6,373	0.02%
2019/02/25	1	22.85	2	22.80	22.75	-1	6,677	-0.01%
2019/02/22	0	0.00	12	23.14	23.00	-12	6,778	-0.18%
2019/02/20	21	23.92	4	23.69	23.50	17	6,788	0.25%
2019/02/18	6	23.36	1	23.10	22.80	5	6,605	0.08%
2019/02/15	1	22.65	4	22.86	22.65	-3	6,562	-0.05%
2019/02/14	17	24.03	20	23.28	23.10	-3	6,546	-0.05%
2019/02/13	8	23.04	13	22.90	23.45	-5	6,366	-0.08%
2019/02/12	12	21.94	9	22.11	21.90	3	6,143	0.05%
2019/02/11	13	21.42	6	21.49	21.40	7	6,069	0.12%
2019/01/30	2	20.58	1	20.55	20.30	1	6,027	0.02%
2019/01/29	0	0.00	1	20.40	20.25	-1	6,036	-0.02%
2019/01/28	2	20.70	2	20.85	20.70	0	6,058	0.00%
2019/01/25	6	20.77	4	20.88	20.50	2	6,080	0.03%
2019/01/24	0	0.00	2	20.25	20.25	-2	6,156	-0.03%
2019/01/23	1	20.35	1	20.25	20.20	0	6,287	0.00%
2019/01/21	33	20.55	31	20.71	20.85	2	6,329	0.03%
2019/01/18	1	19.80	1	19.80	19.80	0	6,246	0.00%
2019/01/17	0	0.00	2	19.83	19.45	-2	6,309	-0.03%
2019/01/16	1	19.75	2	19.78	19.90	-1	6,329	-0.02%
2019/01/15	4	19.44	0	0.00	19.65	4	6,317	0.06%
2019/01/14	0	0.00	1	18.85	19.10	-1	6,313	-0.02%
2019/01/10	1	20.10	1	19.70	19.55	0	6,345	0.00%
2019/01/09	0	0.00	2	19.70	19.70	-2	6,369	-0.03%
2019/01/08	1	19.35	2	19.23	19.35	-1	6,461	-0.02%
2019/01/07	1	19.35	0	0.00	19.20	1	6,480	0.02%
2019/01/04	2	18.43	0	0.00	18.80	2	6,548	0.03%
2019/01/03	0	0.00	2	19.90	19.55	-2	6,558	-0.03%
2019/01/02	1	20.30	2	20.13	20.05	-1	6,614	-0.02%
2018/12/28	1	20.50	0	0.00	20.15	1	6,672	0.01%
2018/12/27	2	20.28	2	20.48	20.25	0	6,771	0.00%
2018/12/26	2	20.08	2	20.20	19.85	0	6,784	0.00%
2018/12/25	0	0.00	3	19.93	20.00	-3	6,833	-0.04%
2018/12/24	1	20.65	3	20.45	20.50	-2	6,844	-0.03%
2018/12/21	7	20.36	2	20.38	20.75	5	6,891	0.07%
2018/12/20	0	0.00	10	20.05	20.00	-10	6,910	-0.14%
2018/12/19	7	20.95	3	20.77	20.75	4	6,866	0.06%
2018/12/18	0	0.00	3	20.85	20.85	-3	6,933	-0.04%
2018/12/17	1	21.55	2	21.40	21.40	-1	7,063	-0.01%
2018/12/14	0	0.00	3	21.80	21.60	-3	7,092	-0.04%
2018/12/13	4	22.40	1	22.40	22.10	3	7,128	0.04%
2018/12/12	8	22.87	17	22.84	22.85	-9	7,105	-0.13%
2018/12/11	6	22.05	2	22.03	21.75	4	7,057	0.06%
2018/12/10	1	22.80	1	22.55	22.05	0	7,070	0.00%
2018/12/07	7	22.71	2	22.83	22.60	5	7,085	0.07%
2018/12/06	3	22.15	11	23.08	22.20	-8	7,191	-0.11%
2018/12/05	16	24.18	20	24.32	24.00	-4	7,061	-0.06%
2018/12/04	13	23.91	27	24.17	24.50	-14	6,721	-0.21%
2018/12/03	13	22.75	16	22.69	22.50	-3	6,286	-0.05%
2018/11/30	3	21.88	5	21.88	22.00	-2	6,189	-0.03%
2018/11/29	14	22.35	8	22.50	21.90	6	6,162	0.10%
2018/11/28	10	22.50	9	22.60	22.25	1	6,052	0.02%
2018/11/27	18	22.41	12	22.33	22.25	6	5,919	0.10%
2018/11/26	13	21.77	6	21.93	21.60	7	5,645	0.12%
2018/11/23	33	21.92	27	21.99	21.70	6	5,570	0.11%
2018/11/22	9	20.82	11	20.93	21.15	-2	5,292	-0.04%
2018/11/21	2	19.85	14	20.38	20.55	-12	4,970	-0.24%
2018/11/20	2	19.03	1	18.90	18.70	1	4,900	0.02%
2018/11/19	2	18.48	3	18.35	18.85	-1	4,902	-0.02%
2018/11/16	5	18.41	14	18.68	18.15	-9	4,942	-0.18%
2018/11/15	6	18.41	5	18.39	18.40	1	4,978	0.02%
2018/11/14	5	18.44	1	18.50	18.25	4	5,017	0.08%
2018/11/13	2	18.38	5	18.19	18.60	-3	5,141	-0.06%
2018/11/12	1	18.35	4	18.10	18.00	-3	5,137	-0.06%
2018/11/09	1	18.25	1	18.00	18.25	0	5,191	0.00%
2018/11/08	16	19.15	5	18.95	18.00	11	5,248	0.21%
2018/11/07	9	18.43	10	18.43	18.60	-1	5,226	-0.02%
2018/11/06	1	18.30	1	18.05	17.40	0	5,254	0.00%
2018/11/05	11	18.03	6	18.35	18.20	5	5,307	0.09%
2018/11/02	4	18.33	4	18.15	18.35	0	5,323	0.00%
2018/11/01	11	17.84	4	18.40	17.70	7	5,296	0.13%
2018/10/31	2	17.30	2	17.08	17.50	0	5,205	0.00%
2018/10/29	2	16.10	2	16.55	16.10	0	5,175	0.00%
2018/10/26	2	16.13	2	15.85	15.65	0	5,221	0.00%
2018/10/22	0	0.00	1	19.00	19.10	-1	5,280	-0.02%
2018/10/19	1	18.65	5	18.50	18.60	-4	5,440	-0.07%
2018/10/18	1	19.60	1	19.40	19.45	0	5,478	0.00%
2018/10/17	1	20.10	5	20.00	19.45	-4	5,542	-0.07%
2018/10/16	9	19.89	6	19.70	19.50	3	5,573	0.05%
2018/10/15	12	19.29	2	19.08	19.10	10	5,654	0.18%
2018/10/12	1	19.00	3	18.90	19.30	-2	5,774	-0.03%
2018/10/11	0	0.00	2	18.05	18.00	-2	5,828	-0.03%
2018/10/09	4	20.36	3	20.12	20.00	1	5,909	0.02%
2018/10/08	4	20.51	3	20.40	20.70	1	6,010	0.02%
2018/10/05	5	20.38	5	20.56	20.30	0	6,078	0.00%
2018/10/04	2	22.13	1	22.40	21.95	1	6,039	0.02%
2018/10/03	1	23.40	0	0.00	22.30	1	6,180	0.02%
2018/10/02	1	23.95	0	0.00	23.40	1	6,413	0.02%
2018/10/01	1	23.65	1	23.85	23.85	0	6,568	0.00%
2018/09/28	11	23.74	8	23.69	23.70	3	6,784	0.04%
2018/09/27	4	23.39	2	23.98	23.30	2	6,877	0.03%
2018/09/26	1	23.70	16	23.38	24.00	-15	7,020	-0.21%
2018/09/25	7	23.88	3	24.45	23.65	4	7,080	0.06%
2018/09/21	16	23.99	6	23.92	23.95	10	7,036	0.14%
2018/09/20	11	23.02	11	23.17	23.15	0	6,984	0.00%
2018/09/19	8	23.72	6	23.88	23.10	2	7,126	0.03%
2018/09/18	8	23.29	5	23.32	23.00	3	7,137	0.04%
2018/09/17	47	23.88	4	23.96	24.20	43	7,271	0.59%
2018/09/14	1	21.65	7	22.72	23.25	-6	7,240	-0.08%
2018/09/13	14	21.29	1	21.35	21.15	13	7,349	0.18%
2018/09/12	3	21.07	1	20.15	20.10	2	7,544	0.03%
2018/09/11	2	22.33	2	22.35	22.10	0	7,600	0.00%
2018/09/10	1	23.65	1	23.80	22.45	0	7,871	0.00%
2018/09/07	6	26.34	18	25.31	24.90	-12	7,830	-0.15%
2018/09/06	0	0.00	7	26.51	26.65	-7	7,859	-0.09%
2018/09/05	1	26.90	0	0.00	26.80	1	8,060	0.01%
2018/09/04	9	27.24	0	0.00	27.50	9	8,353	0.11%
2018/08/31	0	0.00	1	28.40	28.40	-1	8,642	-0.01%
2018/08/30	1	28.85	4	28.91	28.10	-3	8,737	-0.03%
2018/08/29	5	28.36	2	28.65	28.45	3	8,808	0.03%
2018/08/28	1	28.20	1	28.25	28.05	0	8,965	0.00%
2018/08/27	2	28.23	1	28.30	28.55	1	9,101	0.01%
2018/08/23	1	27.50	2	27.55	28.00	-1	10,673	-0.01%
2018/08/22	0	0.00	2	27.10	27.15	-2	11,758	-0.02%
2018/08/21	2	27.78	1	27.40	27.25	1	13,147	0.01%
2018/08/20	1	26.60	1	27.90	27.40	0	13,469	0.00%
2018/08/17	2	29.18	4	28.90	28.90	-2	14,306	-0.01%
2018/08/16	0	0.00	1	29.00	29.25	-1	14,575	-0.01%
2018/08/15	2	29.48	0	0.00	28.95	2	14,843	0.01%
2018/08/14	1	30.45	1	29.90	30.75	0	14,865	0.00%
2018/08/13	0	0.00	12	29.76	29.90	-12	14,941	-0.08%
2018/08/10	4	31.60	2	31.25	31.00	2	14,913	0.01%
2018/08/08	0	0.00	2	31.18	31.00	-2	15,330	-0.01%
2018/08/07	4	31.61	4	31.91	31.45	0	15,401	0.00%
2018/08/06	1	31.45	9	31.71	31.45	-8	15,710	-0.05%
2018/08/03	11	31.98	6	31.94	32.35	5	15,863	0.03%
2018/08/02	1	31.85	0	0.00	31.35	1	15,852	0.01%
2018/08/01	0	0.00	3	33.35	33.20	-3	15,913	-0.02%
2018/07/31	1	33.65	0	0.00	33.65	1	16,055	0.01%
2018/07/30	1	33.50	1	33.60	33.65	0	16,049	0.00%
2018/07/27	12	34.93	2	35.05	35.00	10	16,001	0.06%
2018/07/26	65	35.11	68	35.54	35.40	-3	15,934	-0.02%
2018/07/25	4	34.28	8	34.24	33.90	-4	15,759	-0.03%
2018/07/24	12	34.22	0	0.00	34.10	12	15,688	0.08%
2018/07/23	0	0.00	3	33.05	33.80	-3	15,617	-0.02%
2018/07/20	5	34.01	6	34.12	33.55	-1	15,562	-0.01%
2018/07/19	8	33.44	4	33.34	34.15	4	15,410	0.03%
2018/07/18	1	32.50	5	33.45	32.50	-4	15,296	-0.03%
2018/07/17	4	34.79	7	35.26	34.05	-3	15,193	-0.02%
2018/07/16	6	35.68	3	35.62	35.70	3	15,078	0.02%
2018/07/13	7	34.69	5	35.32	34.55	2	15,044	0.01%
2018/07/12	1	34.40	3	34.72	34.45	-2	14,942	-0.01%
2018/07/11	13	33.86	12	34.47	34.55	1	14,897	0.01%
2018/07/10	16	34.29	18	33.80	34.30	-2	14,731	-0.01%
2018/07/09	11	32.82	7	32.67	32.55	4	14,561	0.03%
2018/07/06	19	32.34	25	32.38	33.80	-6	14,382	-0.04%
2018/07/05	6	31.42	6	31.53	30.75	0	14,183	0.00%
2018/07/04	1	30.80	0	0.00	30.70	1	14,034	0.01%
2018/07/03	2	33.85	5	34.42	33.20	-3	13,822	-0.02%
2018/07/02	2	34.48	1	35.00	34.20	1	13,741	0.01%
2018/06/29	12	34.93	1	35.65	35.20	11	13,686	0.08%
2018/06/28	6	35.71	8	34.86	34.50	-2	13,546	-0.01%
2018/06/27	1	37.50	3	37.18	36.50	-2	13,363	-0.01%
2018/06/26	3	37.05	0	0.00	36.90	3	13,272	0.02%
2018/06/25	6	38.15	39	36.82	36.80	-33	13,101	-0.25%
2018/06/22	4	38.78	2	39.50	38.65	2	12,955	0.02%
2018/06/21	41	40.07	15	39.71	41.00	26	12,800	0.20%
2018/06/20	3	38.78	107	38.01	37.75	-104	12,560	-0.83%	大賣/鉅額交易
2018/06/19	2	41.28	12	41.96	39.80	-10	12,439	-0.08%
2018/06/15	1	40.45	2	40.10	39.90	-1	12,155	-0.01%
2018/06/14	3	39.92	1	39.90	39.60	2	12,239	0.02%
2018/06/13	4	38.68	14	39.30	39.00	-10	12,350	-0.08%
2018/06/12	35	42.72	7	42.24	42.45	28	12,426	0.23%
2018/06/11	3	39.40	36	40.02	41.00	-33	12,131	-0.27%
2018/06/08	5	37.50	13	37.25	37.30	-8	11,994	-0.07%
2018/06/07	3	36.43	15	35.95	37.00	-12	11,951	-0.10%
2018/06/06	0	0.00	5	35.67	35.90	-5	11,989	-0.04%
2018/06/05	30	34.94	3	36.10	34.60	27	12,093	0.22%
2018/06/04	4	37.95	30	37.22	37.20	-26	12,044	-0.22%
2018/06/01	3	37.77	16	37.72	37.00	-13	11,883	-0.11%
2018/05/31	62	39.91	53	39.78	38.20	9	11,358	0.08%
2018/05/30	68	36.11	67	35.89	37.60	1	10,218	0.01%
2018/05/29	89	34.32	32	33.73	34.20	57	9,074	0.63%
2018/05/28	19	30.93	17	31.98	32.05	2	7,610	0.03%
2018/05/25	22	28.72	22	28.81	29.15	0	7,234	0.00%
2018/05/24	9	26.18	2	26.43	26.50	7	6,262	0.11%
2018/05/23	2	26.05	3	25.73	25.90	-1	5,976	-0.02%
2018/05/22	3	25.50	0	0.00	25.10	3	5,631	0.05%
2018/05/21	32	25.58	35	25.95	26.05	-3	5,538	-0.05%
2018/05/18	3	25.12	2	25.18	25.05	1	5,420	0.02%
2018/05/17	3	24.50	2	24.85	24.40	1	5,346	0.02%
2018/05/16	7	26.19	6	26.30	25.20	1	5,258	0.02%
2018/05/15	4	24.88	4	25.60	24.90	0	4,897	0.00%
2018/05/14	12	25.98	2	25.93	25.80	10	4,846	0.21%
2018/05/11	7	25.24	8	24.70	24.40	-1	4,517	-0.02%
2018/05/10	1	24.75	4	24.48	24.75	-3	4,342	-0.07%
2018/05/09	8	24.66	13	24.50	24.15	-5	4,292	-0.12%
2018/05/08	7	24.64	5	24.15	24.05	2	4,146	0.05%
2018/05/07	1	22.75	2	22.45	22.75	-1	3,983	-0.03%
2018/05/04	4	22.00	0	0.00	21.70	4	3,991	0.10%
2018/05/03	0	0.00	1	22.25	22.40	-1	4,024	-0.02%
2018/05/02	3	22.37	1	22.55	22.05	2	4,147	0.05%
2018/04/30	10	21.95	0	0.00	21.90	10	4,353	0.23%
2018/04/27	1	21.90	0	0.00	21.90	1	4,590	0.02%
2018/04/26	1	22.55	1	21.60	21.50	0	5,006	0.00%
2018/04/25	0	0.00	1	22.35	22.25	-1	5,087	-0.02%
2018/04/24	2	23.23	2	22.93	22.80	0	5,170	0.00%
2018/04/23	5	23.85	0	0.00	23.70	5	5,145	0.10%
2018/04/20	0	0.00	1	24.10	23.80	-1	5,127	-0.02%
2018/04/19	7	24.44	2	24.95	24.40	5	5,110	0.10%
2018/04/18	1	23.65	0	0.00	23.40	1	4,982	0.02%
2018/04/17	0	0.00	5	24.00	23.50	-5	4,975	-0.10%
2018/04/16	0	0.00	3	24.77	24.60	-3	4,971	-0.06%
2018/04/13	5	24.80	3	24.97	24.95	2	4,975	0.04%
2018/04/10	2	23.25	0	0.00	23.05	2	5,090	0.04%
2018/04/09	0	0.00	1	23.40	22.90	-1	5,194	-0.02%
2018/04/03	1	23.60	0	0.00	23.35	1	5,218	0.02%
2018/04/02	0	0.00	5	24.15	23.80	-5	5,216	-0.10%
2018/03/30	0	0.00	5	24.30	24.05	-5	5,259	-0.10%
2018/03/29	5	24.30	0	0.00	24.20	5	5,298	0.09%
2018/03/26	1	24.25	1	24.10	24.10	0	5,307	0.00%
2018/03/23	0	0.00	3	23.60	23.95	-3	5,309	-0.06%
2018/03/21	0	0.00	1	26.70	25.85	-1	5,189	-0.02%
2018/03/20	2	26.30	2	26.35	26.35	0	5,112	0.00%
2018/03/19	8	26.45	5	26.48	26.50	3	4,988	0.06%
2018/03/16	3	25.92	1	26.30	25.55	2	4,795	0.04%
2018/03/15	0	0.00	0.5	24.75	24.80	-0.5	4,566	-0.01%
2018/03/14	4	25.25	8	25.16	24.80	-4	4,605	-0.09%
2018/03/13	5	24.40	0	0.00	25.10	5	4,568	0.11%
2018/03/12	1	24.90	2	24.65	24.70	-1	4,578	-0.02%
2018/03/09	7	24.01	8	24.00	24.40	-1	4,563	-0.02%
2018/03/08	0	0.00	13	23.35	23.35	-13	4,559	-0.29%
2018/03/07	3	21.43	0	0.00	21.25	3	4,549	0.07%
2018/02/27	0	0.00	2	21.20	21.25	-2	5,528	-0.04%
2018/02/26	1	21.45	0	0.00	21.85	1	5,586	0.02%
2018/02/22	2	21.05	0	0.00	21.05	2	5,991	0.03%
2018/02/21	0	0.00	1	21.05	21.15	-1	6,514	-0.02%
2018/02/12	2	20.70	0	0.00	20.10	2	6,991	0.03%
2018/02/08	0	0.00	3	19.93	20.00	-3	7,508	-0.04%
2018/02/07	11	20.91	1	21.00	20.70	10	7,549	0.13%
2018/02/05	1	22.50	6	22.50	22.70	-5	7,704	-0.06%
2018/02/02	0	0.00	6	23.72	23.70	-6	7,809	-0.08%
2018/02/01	1	24.00	0	0.00	24.00	1	7,942	0.01%
2018/01/31	2	24.60	2	24.20	24.30	0	8,037	0.00%
2018/01/30	1	24.60	13	24.63	24.50	-12	8,190	-0.15%
2018/01/26	2	25.45	0	0.00	25.40	2	8,546	0.02%
2018/01/25	2	25.58	4	25.60	25.20	-2	8,703	-0.02%
2018/01/24	8	26.84	6	26.88	26.40	2	8,804	0.02%
2018/01/23	13	27.28	1	26.60	26.45	12	8,872	0.14%
2018/01/22	15	26.79	13	26.62	27.15	2	8,922	0.02%
2018/01/19	0	0.00	4	25.39	25.40	-4	9,219	-0.04%
2018/01/18	1	25.00	10	25.05	24.85	-9	9,485	-0.09%
2018/01/12	1	24.10	0	0.00	24.05	1	10,878	0.01%
2018/01/11	6	23.60	0	0.00	23.60	6	10,961	0.05%
2018/01/09	1	24.80	0	0.00	24.35	1	11,346	0.01%
2018/01/05	2	25.45	8	25.22	25.50	-6	11,693	-0.05%
2018/01/04	3	24.30	1	24.25	24.30	2	11,734	0.02%
2018/01/02	0	0.00	2.5	22.88	23.40	-2.5	11,971	-0.02%