漢磊 (3707)-日盛-和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
70.6
漲跌
▲2.8
漲幅
+4.13%
成交量
7,699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-和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-和美券商分點個股進出
日盛-和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	0	0.00	8	92.06	92.30	-8	3,421	-0.23%
2023/04/06	0	0.00	1	91.70	91.30	-1	3,404	-0.03%
2023/03/30	1	90.40	0	0.00	90.50	1	3,449	0.03%
2023/03/29	1	90.80	0	0.00	89.80	1	3,455	0.03%
2023/03/28	8	92.03	2.1	91.79	91.70	5.9	3,436	0.17%
2023/03/27	0	90.55	1	90.10	90.00	-1	3,372	-0.03%
2023/03/24	2	90.50	0	0.00	90.80	2	3,391	0.06%
2023/03/23	10	90.40	2	90.25	90.20	8	3,374	0.24%
2023/03/22	2	90.60	0	0.00	90.70	2	3,380	0.06%
2023/03/21	1	90.20	0	0.00	89.70	1	3,382	0.03%
2023/03/20	11	90.29	3	90.87	89.90	8	3,390	0.24%
2023/03/17	0	87.50	0	0.00	88.50	0	3,318	0.00%
2023/03/16	0	0.00	0	87.20	86.80	0	3,310	0.00%
2023/03/14	3	86.64	0	0.00	86.10	3	3,395	0.09%
2023/03/13	0	88.70	0	0.00	88.40	0	3,426	0.00%
2023/03/10	0	89.17	1	89.10	88.90	-1	3,468	-0.03%
2023/03/08	3	92.33	0	0.00	92.30	3	3,547	0.08%
2023/03/07	1	91.40	0	91.40	92.50	1	3,544	0.03%
2023/03/06	1	90.30	0	0.00	90.70	1	3,527	0.03%
2023/03/03	3.3	88.71	1	88.83	89.20	2.3	3,536	0.06%
2023/03/02	2.3	91.53	0	0.00	90.80	2.3	3,372	0.07%
2023/03/01	0	93.20	0	0.00	93.00	0	3,378	0.00%
2023/02/24	3	93.83	0	0.00	93.10	3	3,413	0.09%
2023/02/23	10	94.30	10	93.30	93.90	0	3,423	0.00%
2023/02/22	1.3	93.36	1	94.10	93.20	0.3	3,543	0.01%
2023/02/21	1	97.50	1	98.60	97.10	0	3,626	0.00%
2023/02/20	10	97.20	10	97.00	97.50	0	3,771	0.00%
2023/02/17	1	96.60	0	0.00	96.50	1	4,007	0.02%
2023/02/10	0	0.00	10	96.80	95.20	-10	4,382	-0.23%
2023/02/08	12	98.84	0	0.00	98.90	12	4,401	0.27%
2023/02/06	17	97.65	17	97.47	96.90	0	4,427	0.00%
2023/02/03	3	100.70	21	100.88	98.20	-18	4,387	-0.41%
2023/02/02	3	99.53	5	99.76	100.00	-2	4,351	-0.05%
2023/02/01	0	0.00	6	97.50	96.70	-6	4,263	-0.14%
2023/01/31	14	95.64	9	95.74	96.30	5	4,303	0.12%
2023/01/30	4	93.40	18	93.94	94.80	-14	4,295	-0.33%
2023/01/17	0	89.50	0	0.00	89.50	0	4,271	0.00%
2023/01/16	1	88.50	0	0.00	90.00	1	4,315	0.02%
2023/01/13	0	88.85	0	0.00	87.70	0	4,344	0.00%
2023/01/12	10	92.40	8	91.20	89.20	2	4,404	0.05%
2023/01/11	5	90.92	33	90.65	90.40	-28	4,408	-0.64%
2023/01/10	7	89.80	0	0.00	89.80	7	4,472	0.16%
2023/01/09	31	90.61	30	89.92	90.50	1	4,547	0.02%
2023/01/06	14	88.64	4	88.50	88.80	10	4,610	0.22%
2023/01/05	6	86.22	0	0.00	85.90	6	4,723	0.13%
2023/01/04	11	86.04	0	0.00	85.90	11	4,801	0.23%
2022/12/30	0	85.75	0	0.00	84.60	0	5,051	0.00%
2022/12/29	0	85.15	0	0.00	85.10	0	5,112	0.00%
2022/12/28	3	86.50	2	87.20	86.00	1	5,227	0.02%
2022/12/27	2	89.10	0	0.00	88.80	2	5,318	0.04%
2022/12/26	3	86.50	0	0.00	88.30	3	5,391	0.06%
2022/12/23	0	0.00	5	86.40	86.90	-5	5,515	-0.09%
2022/12/22	10	89.00	0	0.00	86.90	10	5,581	0.18%
2022/12/21	0	89.30	0	0.00	87.60	0	5,715	0.00%
2022/12/20	0	89.00	6	90.60	88.50	-6	5,847	-0.10%
2022/12/19	6	91.18	0	0.00	90.90	6	6,017	0.10%
2022/12/16	0	93.00	1	93.00	93.20	-1	6,155	-0.02%
2022/12/15	0	95.65	0	0.00	95.40	0	6,214	0.00%
2022/12/14	0	94.50	0	0.00	95.90	0	6,247	0.00%
2022/12/07	1	96.90	0	0.00	96.20	1	6,462	0.02%
2022/12/06	2	100.50	2	100.15	99.80	0	6,454	0.00%
2022/12/05	2	103.50	0	0.00	103.00	2	6,541	0.03%
2022/12/01	1	102.50	5.2	101.77	102.00	-4.2	6,589	-0.06%
2022/11/30	2	98.85	0	0.00	98.10	2	6,601	0.03%
2022/11/28	0	0.00	2	95.00	97.80	-2	6,786	-0.03%
2022/11/25	2.1	96.56	1	97.00	96.00	1.1	6,967	0.02%
2022/11/24	5	98.48	1	98.40	98.80	4	6,996	0.06%
2022/11/23	2	98.50	0	0.00	98.30	2	7,077	0.03%
2022/11/22	1	98.30	1	98.80	98.30	0	7,184	0.00%
2022/11/21	0	0.00	1	100.00	100.00	-1	7,322	-0.01%
2022/11/18	2	99.85	1	100.00	99.60	1	7,455	0.01%
2022/11/17	0	0.00	12	98.96	102.00	-12	7,553	-0.16%
2022/11/16	6	99.73	1	99.60	98.30	5	7,672	0.07%
2022/11/15	3.1	99.10	38	98.97	101.00	-34.9	7,668	-0.46%
2022/11/14	1	94.80	2	94.65	95.30	-1	8,013	-0.01%
2022/11/11	38	97.71	7	97.80	93.60	31	8,238	0.38%
2022/11/09	3	94.17	6	94.02	94.30	-3	8,285	-0.04%
2022/11/08	8	92.39	2	90.40	90.40	6	8,385	0.07%
2022/11/07	1	91.40	3	91.33	91.10	-2	8,445	-0.02%
2022/11/04	2	91.10	0	0.00	91.10	2	8,609	0.02%
2022/11/03	1	89.00	3	88.00	89.90	-2	8,677	-0.02%
2022/11/02	0	0.00	1	89.10	89.40	-1	8,945	-0.01%
2022/10/31	1	87.00	1	87.80	87.00	0	9,084	0.00%
2022/10/28	0	0.00	2	84.20	83.90	-2	9,165	-0.02%
2022/10/27	2	82.20	10	82.50	85.90	-8	9,348	-0.09%
2022/10/26	4	82.65	11	82.13	81.90	-7	9,542	-0.07%
2022/10/25	2	83.40	0	0.00	82.50	2	9,588	0.02%
2022/10/24	0	0.00	2	86.30	85.00	-2	9,723	-0.02%
2022/10/21	21	86.40	0	0.00	84.00	21	9,912	0.21%
2022/10/20	1	86.80	0	0.00	86.20	1	10,050	0.01%
2022/10/19	10	87.40	1	86.40	85.80	9	10,335	0.09%
2022/10/18	0	0.00	1	88.70	87.90	-1	10,432	-0.01%
2022/10/17	0	0.00	2	85.10	86.80	-2	10,554	-0.02%
2022/10/14	8	87.91	2	88.90	89.10	6	10,742	0.06%
2022/10/13	5	87.78	0	0.00	83.00	5	11,153	0.04%
2022/10/12	1	91.10	1	90.00	90.00	0	11,255	0.00%
2022/10/11	4	90.73	7	90.89	90.80	-3	11,414	-0.03%
2022/10/07	5	98.96	7	98.40	97.50	-2	11,748	-0.02%
2022/10/06	0	0.00	3	101.33	101.50	-3	11,787	-0.03%
2022/10/05	3	100.60	5	100.40	99.80	-2	11,825	-0.02%
2022/10/04	7	97.49	13	98.38	101.00	-6	11,829	-0.05%
2022/10/03	1	93.60	1	93.80	94.80	0	12,009	0.00%
2022/09/30	5	90.12	3	94.03	95.00	2	12,487	0.02%
2022/09/29	4	92.10	3	93.00	91.10	1	12,909	0.01%
2022/09/28	6	92.30	6	93.97	90.70	0	13,222	0.00%
2022/09/26	0	0.00	6	100.50	98.50	-6	14,054	-0.04%
2022/09/23	7	108.07	0	0.00	107.00	7	14,215	0.05%
2022/09/22	9	111.94	2	113.50	114.00	7	14,252	0.05%
2022/09/21	1	111.00	3	110.17	110.00	-2	14,266	-0.01%
2022/09/19	1	109.50	3	109.50	109.50	-2	14,511	-0.01%
2022/09/15	1	114.50	1	113.00	111.50	0	14,736	0.00%
2022/09/14	5	110.20	6	111.17	114.00	-1	14,959	-0.01%
2022/09/13	4	112.00	0	0.00	111.50	4	15,080	0.03%
2022/09/12	1	113.00	2	113.00	112.50	-1	15,194	-0.01%
2022/09/08	2	108.50	2	107.25	110.00	0	15,217	0.00%
2022/09/07	1	106.00	5	105.80	105.00	-4	15,282	-0.03%
2022/09/06	1	111.50	2	106.75	107.00	-1	15,312	-0.01%
2022/09/05	8	111.13	0	0.00	110.50	8	15,354	0.05%
2022/09/02	12	112.50	18	113.69	115.00	-6	15,372	-0.04%
2022/09/01	6	113.00	11	111.95	113.00	-5	15,352	-0.03%
2022/08/31	4	115.25	6	115.50	115.50	-2	15,307	-0.01%
2022/08/30	0	0.00	3	116.17	117.00	-3	15,517	-0.02%
2022/08/29	5	116.00	3	112.67	116.00	2	15,566	0.01%
2022/08/26	3	117.50	3	116.50	115.50	0	15,485	0.00%
2022/08/25	3	116.50	4	116.00	117.00	-1	15,471	-0.01%
2022/08/24	8	115.19	4.3	114.47	113.00	3.7	15,425	0.02%
2022/08/23	14	112.75	9	110.67	115.50	5	15,405	0.03%
2022/08/22	7	112.71	1	112.50	111.50	6	15,309	0.04%
2022/08/19	14	114.46	14	114.32	113.00	0	15,226	0.00%
2022/08/18	7	109.00	7	108.36	109.00	0	14,800	0.00%
2022/08/17	1	102.50	1	102.50	102.50	0	14,631	0.00%
2022/08/16	4	105.13	0	0.00	104.50	4	14,638	0.03%
2022/08/15	8.2	105.02	13	105.58	105.50	-4.8	14,659	-0.03%
2022/08/12	3	101.50	10.3	101.31	101.50	-7.3	14,467	-0.05%
2022/08/11	1	99.60	9	102.22	99.60	-8	14,453	-0.06%
2022/08/10	3	99.33	0	0.00	98.50	3	14,537	0.02%
2022/08/09	3	99.90	16	100.50	101.00	-13	14,513	-0.09%
2022/08/08	2	98.60	0	0.00	99.50	2	14,328	0.01%
2022/08/05	5	97.26	6	97.85	98.80	-1	14,409	-0.01%
2022/08/04	11	93.15	6	93.83	95.00	5	14,382	0.03%
2022/08/03	9	93.26	25	93.28	93.20	-16	14,364	-0.11%
2022/08/02	5	94.46	8	96.79	96.20	-3	14,293	-0.02%
2022/08/01	1	101.00	0	0.00	100.50	1	14,116	0.01%
2022/07/29	0	0.00	14	101.43	102.50	-14	14,118	-0.10%
2022/07/28	11	98.72	8	100.25	98.50	3	14,034	0.02%
2022/07/27	6	99.67	2	98.20	99.50	4	13,908	0.03%
2022/07/26	4	99.55	6	99.55	97.40	-2	13,776	-0.01%
2022/07/25	0	0.00	3	98.00	100.50	-3	13,539	-0.02%
2022/07/22	10	99.02	1	101.00	99.10	9	13,580	0.07%
2022/07/21	13	101.00	1	102.00	101.50	12	13,675	0.09%
2022/07/20	20	100.25	27	99.29	99.30	-7	13,520	-0.05%
2022/07/19	8	92.24	9	93.40	94.30	-1	13,162	-0.01%
2022/07/18	12	94.13	2	93.85	93.00	10	13,027	0.08%
2022/07/15	34	90.91	39	92.56	93.00	-5	12,806	-0.04%
2022/07/14	9	88.16	7	87.48	88.00	2	12,375	0.02%
2022/07/13	1	85.10	1	84.33	83.50	0	12,311	0.00%
2022/07/12	4	84.28	0	0.00	82.00	4	12,306	0.03%
2022/07/11	19	87.40	18	87.04	87.90	1	12,314	0.01%
2022/07/08	40	88.46	8	90.46	88.50	32	12,130	0.26%
2022/07/07	7	83.16	10	84.50	85.00	-3	11,708	-0.03%
2022/07/06	4.1	86.46	11	85.48	83.50	-7	11,235	-0.06%
2022/07/05	14	89.26	10	88.72	90.10	4	10,979	0.04%
2022/07/04	6	94.33	7	92.91	90.90	-1	10,346	-0.01%
2022/07/01	52	101.82	54	107.44	101.00	-2	10,130	-0.02%
2022/06/30	11	118.23	3	113.50	112.00	8	9,861	0.08%
2022/06/29	5	121.90	3	124.00	124.00	2	9,795	0.02%
2022/06/28	1	123.00	0	0.00	124.50	1	10,015	0.01%
2022/06/27	3.1	122.24	6.1	123.82	125.00	-3	10,509	-0.03%
2022/06/24	2	118.75	13	118.69	116.50	-11	10,563	-0.10%
2022/06/23	15	117.37	4	118.00	119.00	11	10,810	0.10%
2022/06/22	41.2	119.37	40	118.01	119.50	1.2	11,550	0.01%
2022/06/21	3	116.17	8	115.94	118.00	-5	11,540	-0.04%
2022/06/20	2	113.75	12	114.46	108.50	-10	11,618	-0.09%
2022/06/17	1	117.50	23	118.28	118.50	-22	11,816	-0.19%
2022/06/16	1.1	123.05	0	0.00	120.50	1.1	12,158	0.01%
2022/06/15	13	129.65	8	126.75	126.50	5	12,606	0.04%
2022/06/14	2.1	131.50	4	133.50	131.00	-2	13,160	-0.01%
2022/06/13	5	131.30	4	130.75	133.50	1	13,413	0.01%
2022/06/10	20	132.75	1.3	133.50	132.50	18.7	13,626	0.14%
2022/06/09	9	134.11	18.1	133.86	134.50	-9.1	13,963	-0.07%
2022/06/08	7	132.01	6.8	134.01	133.50	0.2	14,265	0.00%
2022/06/07	3	129.00	4	130.25	130.00	-1	14,193	-0.01%
2022/06/06	2	126.50	3	126.67	127.00	-1	14,134	-0.01%
2022/06/02	4	127.38	5	128.90	127.50	-1	14,263	-0.01%
2022/06/01	3	126.50	0	0.00	126.00	3	14,291	0.02%
2022/05/31	4	127.13	2	126.50	126.50	2	14,344	0.01%
2022/05/30	8	123.31	14	123.61	125.00	-6	14,311	-0.04%
2022/05/27	1	120.00	1	122.00	119.00	0	14,305	0.00%
2022/05/26	3	120.50	14	122.00	119.50	-11	14,337	-0.08%
2022/05/25	1	117.00	2	116.50	120.50	-1	14,351	-0.01%
2022/05/24	2.1	119.95	2	122.00	115.50	0.1	14,427	0.00%
2022/05/23	5	121.20	9	122.33	121.00	-4	14,403	-0.03%
2022/05/20	3	119.50	2	120.00	119.00	1	14,368	0.01%
2022/05/19	4	118.00	4	119.25	120.00	0	14,446	0.00%
2022/05/18	34	121.50	6	120.17	121.00	28	14,456	0.19%
2022/05/17	1	115.50	1.1	115.95	117.00	-0.1	14,241	0.00%
2022/05/16	1	116.00	15	114.97	113.00	-14	14,299	-0.10%
2022/05/13	13	112.50	1	112.00	113.50	12	14,329	0.08%
2022/05/12	6	112.42	5	109.40	108.50	1	14,376	0.01%
2022/05/11	0	0.00	1	112.50	112.00	-1	14,608	-0.01%
2022/05/09	2.1	110.98	2	110.00	108.50	0.1	14,710	0.00%
2022/05/06	2	116.00	1	115.00	116.00	1	14,893	0.01%
2022/05/05	1	116.00	1	113.00	113.00	0	14,931	0.00%
2022/05/04	1	110.00	1	111.00	112.00	0	14,911	0.00%
2022/05/03	1	107.50	9	107.50	108.00	-8	14,981	-0.05%
2022/04/29	0	0.00	11	105.18	105.00	-11	15,109	-0.07%
2022/04/28	2	102.00	0	0.00	102.50	2	15,062	0.01%
2022/04/27	17.1	101.91	17	102.38	106.00	0.1	14,925	0.00%
2022/04/26	1.1	109.51	2	110.75	110.00	-1	14,714	-0.01%
2022/04/25	11	109.55	2	110.50	110.00	9	14,715	0.06%
2022/04/22	9.2	116.80	0	0.00	115.00	9.2	14,672	0.06%
2022/04/20	1	123.00	0	0.00	122.50	1	14,857	0.01%
2022/04/19	0	0.00	1	123.50	121.00	-1	15,002	-0.01%
2022/04/18	3	124.83	2	123.75	119.50	1	15,138	0.01%
2022/04/15	10.2	125.19	1	124.50	123.00	9.2	15,233	0.06%
2022/04/14	3	131.83	5	132.30	130.50	-2	15,425	-0.01%
2022/04/13	2	131.75	4	130.75	130.50	-2	15,411	-0.01%
2022/04/12	4	127.88	2	127.25	124.50	2	15,455	0.01%
2022/04/11	11.1	128.17	2	129.00	128.50	9.1	15,497	0.06%
2022/04/08	2	127.75	3	126.50	128.00	-1	15,499	-0.01%
2022/04/07	182.7	124.27	176	129.37	124.50	6.7	15,528	0.04%	大買/大賣/
2022/04/06	5	130.60	2	130.50	130.50	3	15,634	0.02%
2022/04/01	1.2	130.92	1	130.50	133.50	0.2	15,910	0.00%
2022/03/31	18	133.56	9	132.89	133.00	9	16,040	0.06%
2022/03/30	18	136.28	36.2	137.40	137.50	-18.2	15,779	-0.12%
2022/03/29	8	134.75	3	135.50	131.00	5	15,296	0.03%
2022/03/28	1	135.50	1	134.50	136.50	0	15,114	0.00%
2022/03/25	25	139.50	54	139.23	134.00	-29	14,809	-0.20%
2022/03/24	5	131.80	3	133.17	134.50	2	14,028	0.01%
2022/03/23	14	132.68	13	132.35	130.50	1	13,891	0.01%
2022/03/22	11.2	132.25	11	133.32	132.00	0.2	13,907	0.00%
2022/03/21	7	130.43	16	132.19	131.50	-9	13,712	-0.07%
2022/03/18	192	129.32	191	126.28	129.50	1	13,415	0.01%	大買/大賣/
2022/03/17	1	125.50	25.1	125.84	127.00	-24.1	13,097	-0.18%
2022/03/16	196	115.53	192	120.11	115.50	4	12,561	0.03%	大買/大賣/
2022/03/15	12	119.38	5	118.30	116.00	7	12,323	0.06%
2022/03/14	7	119.21	11.1	120.30	120.50	-4.1	12,224	-0.03%
2022/03/11	182	117.43	177	116.14	117.50	5	12,051	0.04%	大買/大賣/
2022/03/10	0	0.00	10	114.60	118.00	-10	11,755	-0.09%
2022/03/09	2	107.50	9	109.78	107.50	-7	11,998	-0.06%
2022/03/08	11	110.82	2	110.25	106.00	9	12,521	0.07%
2022/03/07	6	110.00	2	110.50	108.00	4	12,436	0.03%
2022/03/04	4	117.88	7	116.79	117.00	-3	12,518	-0.02%
2022/03/03	1	118.00	1	116.50	114.50	0	12,739	0.00%
2022/03/02	1	111.50	2	112.25	115.50	-1	12,940	-0.01%
2022/03/01	1	109.50	0	0.00	111.00	1	13,007	0.01%
2022/02/25	4	105.50	5	105.10	107.50	-1	13,312	-0.01%
2022/02/24	7	101.43	2.4	102.17	101.00	4.6	13,622	0.03%
2022/02/23	2	106.50	1	107.00	107.00	1	13,708	0.01%
2022/02/22	2	108.25	4.2	108.81	107.00	-2.2	14,312	-0.02%
2022/02/21	15	113.23	0	0.00	113.00	15	14,773	0.10%
2022/02/18	25.1	116.60	26	117.33	117.50	-0.9	15,619	-0.01%
2022/02/17	7	117.14	4	117.00	116.00	3	16,741	0.02%
2022/02/16	12	116.38	12	116.88	116.00	0	17,296	0.00%
2022/02/15	1	115.50	2	117.00	115.00	-1	17,696	-0.01%
2022/02/14	17.3	114.97	2	116.25	114.50	15.3	18,179	0.08%
2022/02/11	24	122.04	49	119.53	120.50	-25	18,412	-0.14%
2022/02/10	23	114.35	1.3	113.50	113.50	21.7	18,570	0.12%
2022/02/09	3	111.50	3	115.00	115.50	0	18,977	0.00%
2022/02/08	4	109.13	3	112.00	109.00	1	19,452	0.01%
2022/02/07	2.2	102.59	2	103.25	106.50	0.2	19,958	0.00%
2022/01/26	10	106.50	15	105.97	106.00	-5	20,938	-0.02%
2022/01/25	2	108.71	1	105.00	105.00	1	22,199	0.00%
2022/01/24	21	112.38	20	106.50	112.00	1	23,333	0.00%
2022/01/21	7	109.64	3	111.00	107.50	4	24,393	0.02%
2022/01/20	11	112.41	11	112.95	113.00	0	24,821	0.00%
2022/01/19	1	113.00	0	0.00	113.00	1	25,702	0.00%
2022/01/18	6	117.25	1	118.00	116.00	5	27,585	0.02%
2022/01/17	2.1	114.86	2	116.00	118.50	0.1	27,949	0.00%
2022/01/14	6	111.17	18	110.78	115.50	-12	28,705	-0.04%
2022/01/13	3	114.50	8	114.63	114.50	-5	29,333	-0.02%
2022/01/12	193	116.51	192	117.02	116.50	1	30,283	0.00%	大買/大賣/
2022/01/11	7.1	120.13	3	117.50	117.50	4.1	31,864	0.01%
2022/01/10	3.1	124.68	6	123.42	125.50	-2.9	32,869	-0.01%
2022/01/07	14	125.07	2	126.75	123.50	12	33,851	0.04%
2022/01/06	2	132.75	2	132.00	134.00	0	34,726	0.00%
2022/01/05	7.1	135.51	11	137.73	135.00	-3.9	35,729	-0.01%
2022/01/04	4	141.38	2	143.50	141.00	2	36,751	0.01%
2022/01/03	1	145.00	2	146.75	144.50	-1	38,902	0.00%
2021/12/30	13	145.88	1	146.00	143.00	12	39,815	0.03%
2021/12/29	19.5	147.88	12	147.71	146.00	7.5	40,713	0.02%
2021/12/28	16	146.38	16	146.63	145.50	0	41,252	0.00%
2021/12/27	6	143.25	10	141.95	144.50	-4	41,547	-0.01%
2021/12/24	3	136.67	1	138.50	136.00	2	41,792	0.00%
2021/12/23	3	139.17	8	139.06	138.00	-5	42,607	-0.01%
2021/12/22	2	138.00	0	0.00	136.00	2	43,380	0.00%
2021/12/21	1	136.00	5	135.40	136.00	-4	44,216	-0.01%
2021/12/20	2	133.25	1	137.50	134.50	1	45,849	0.00%
2021/12/17	9	138.11	5	140.50	136.50	4	47,177	0.01%
2021/12/16	16	142.75	11	142.68	143.00	5	48,924	0.01%
2021/12/15	3	135.17	5	134.30	137.00	-2	49,234	0.00%
2021/12/14	19	133.95	15	134.37	133.50	4	49,407	0.01%
2021/12/13	3	134.17	5	133.20	134.00	-2	49,442	0.00%
2021/12/10	8	138.38	2	138.00	137.50	6	49,568	0.01%
2021/12/09	8	140.56	4	141.00	141.50	4	49,819	0.01%
2021/12/08	6	144.42	7	145.36	143.00	-1	50,199	0.00%
2021/12/07	10.1	145.32	17	145.29	143.00	-6.9	50,938	-0.01%
2021/12/06	4	149.75	2.1	149.55	149.50	1.9	51,266	0.00%
2021/12/03	9	156.44	10	156.50	155.00	-1	51,575	0.00%
2021/12/02	26.2	154.13	13	153.96	156.00	13.2	51,503	0.03%
2021/12/01	0	0.00	2	148.00	148.00	-2	51,169	0.00%
2021/11/30	7	151.36	18	150.61	150.00	-11	51,467	-0.02%
2021/11/29	56	149.30	25	145.96	148.50	31	51,759	0.06%
2021/11/26	28	145.68	5	145.30	148.50	23	51,975	0.04%
2021/11/25	3	146.67	4	145.88	145.50	-1	51,787	0.00%
2021/11/24	169.1	145.33	151	147.61	145.00	18.1	51,859	0.03%	大買/大賣/
2021/11/23	25	149.96	15	148.03	147.00	10	51,866	0.02%
2021/11/22	15	155.23	111	155.14	153.00	-96	51,979	-0.18%	大賣/
2021/11/19	33	161.41	33	160.71	156.00	0	52,766	0.00%
2021/11/18	68	160.19	9	161.33	157.00	59	52,749	0.11%
2021/11/17	63	165.36	23.1	164.73	165.50	39.9	52,962	0.08%
2021/11/16	86.2	164.58	145	165.13	159.50	-58.8	52,558	-0.11%	大賣/
2021/11/15	112	155.15	39	155.85	159.00	73	51,648	0.14%	大買/
2021/11/12	28	152.02	94	151.37	149.00	-66	51,393	-0.13%
2021/11/11	53	151.12	30	149.60	151.50	23	51,178	0.04%
2021/11/10	31	141.55	13	143.27	145.00	18	50,801	0.04%
2021/11/09	52	145.66	20	147.90	142.00	32	50,612	0.06%
2021/11/08	11	143.50	13.1	145.00	146.50	-2.1	50,327	0.00%
2021/11/05	13	147.88	8	150.81	147.50	5	50,121	0.01%
2021/11/04	12	158.04	12	160.58	150.00	0	49,748	0.00%
2021/11/03	11	157.45	17	153.79	160.50	-6	49,363	-0.01%
2021/11/02	53.3	163.58	71.2	156.75	154.00	-17.9	48,518	-0.04%
2021/11/01	23	161.39	117.1	160.56	165.50	-94.1	47,371	-0.20%	大賣/
2021/10/29	219.2	152.02	167	150.72	152.50	52.2	46,367	0.11%	大買/大賣/
2021/10/28	17	142.94	46	143.59	142.50	-29	45,320	-0.06%
2021/10/27	77	141.55	11	142.73	141.50	66	45,025	0.15%
2021/10/26	32	141.08	139	145.15	140.00	-107	44,406	-0.24%	大賣/鉅額交易
2021/10/25	68	134.57	12.1	134.55	135.00	55.9	42,768	0.13%
2021/10/22	61.2	133.05	14.4	133.75	135.50	46.8	42,815	0.11%
2021/10/21	24.1	134.54	23	135.26	132.50	1.1	42,435	0.00%
2021/10/20	26	133.46	36	132.90	135.50	-10	42,141	-0.02%
2021/10/19	55	131.71	41.1	131.80	129.50	14	41,482	0.03%
2021/10/18	31	129.27	33	129.02	132.00	-2	40,515	0.00%
2021/10/15	20	125.78	47.1	125.54	128.50	-27.1	40,101	-0.07%
2021/10/14	39.1	118.39	34	118.76	117.00	5.1	39,579	0.01%
2021/10/13	47	126.26	26	129.50	122.00	21	39,274	0.05%
2021/10/12	33	126.35	38	127.00	128.50	-5	39,148	-0.01%
2021/10/08	48	127.32	55	128.18	124.00	-7	39,173	-0.02%
2021/10/07	35	121.89	47	120.70	124.50	-12	37,710	-0.03%
2021/10/06	29	115.72	28	115.95	113.50	1	37,871	0.00%
2021/10/05	10	105.30	25	107.38	113.50	-15	37,204	-0.04%
2021/10/04	4	109.75	7	108.57	106.00	-3	36,571	-0.01%
2021/10/01	20	113.08	19	111.05	112.00	1	36,165	0.00%
2021/09/30	125	117.62	122	116.58	118.00	3	36,074	0.01%	大買/大賣/
2021/09/29	29	115.74	15	117.23	112.00	14	35,335	0.04%
2021/09/28	19	123.00	22	123.68	122.00	-3	34,671	-0.01%
2021/09/27	45	125.11	51.3	124.92	123.00	-6.3	33,883	-0.02%
2021/09/24	247	119.66	246	119.65	119.50	1	32,349	0.00%	大買/大賣/
2021/09/23	36.3	117.91	46	118.57	121.00	-9.7	31,055	-0.03%
2021/09/22	27	106.39	45	107.88	110.50	-18	29,473	-0.06%
2021/09/17	16	106.13	18	105.31	107.50	-2	29,084	-0.01%
2021/09/16	5	102.00	5	102.50	101.50	0	28,932	0.00%
2021/09/15	14	101.36	13	101.35	100.50	1	28,857	0.00%
2021/09/14	28	107.04	25	108.00	106.00	3	28,654	0.01%
2021/09/13	38	108.83	31	109.65	106.50	7	28,806	0.02%
2021/09/10	42	106.07	46	105.53	108.00	-4	28,763	-0.01%
2021/09/09	14	101.69	20	100.23	101.50	-6	28,549	-0.02%
2021/09/08	15	95.24	8	98.49	94.60	7	28,436	0.02%
2021/09/07	11	98.69	19.1	99.16	98.60	-8.1	28,804	-0.03%
2021/09/06	6	103.75	20	104.00	103.50	-14	29,578	-0.05%
2021/09/03	11	102.36	3	102.83	103.00	8	29,580	0.03%
2021/09/02	15	108.77	3	109.00	106.00	12	29,540	0.04%
2021/09/01	11	110.45	15	110.53	114.00	-4	29,120	-0.01%
2021/08/31	8	107.13	7	106.57	109.00	1	28,646	0.00%
2021/08/30	11	105.45	12.2	106.53	106.00	-1.2	28,721	0.00%
2021/08/27	14	106.07	5	105.90	104.50	9	28,782	0.03%
2021/08/26	24	109.04	21.3	109.66	111.50	2.7	29,032	0.01%
2021/08/25	55	109.74	21	110.14	106.50	34	28,704	0.12%
2021/08/24	16.2	105.60	13	105.46	105.00	3.2	27,801	0.01%
2021/08/23	21	102.46	24	102.73	104.00	-3	27,303	-0.01%
2021/08/20	2	88.10	10.3	92.01	94.60	-8.3	26,844	-0.03%
2021/08/19	14	87.62	16	88.83	86.00	-2	26,642	-0.01%
2021/08/18	9	87.23	13	86.13	89.80	-4	26,569	-0.02%
2021/08/17	13	87.60	8.6	85.12	84.50	4.4	26,688	0.02%
2021/08/16	4.3	89.23	10.1	90.83	92.00	-5.8	26,509	-0.02%
2021/08/13	16	93.43	5	91.60	90.30	11	26,453	0.04%
2021/08/12	4	93.90	14	94.16	95.60	-10	26,366	-0.04%
2021/08/11	7	92.23	5.7	92.52	93.30	1.3	26,380	0.00%
2021/08/10	4	95.58	8	95.69	96.50	-4	26,198	-0.02%
2021/08/09	15	99.91	11.4	99.71	95.40	3.6	26,051	0.01%
2021/08/06	7	107.79	0	0.00	106.00	7	25,867	0.03%
2021/08/05	4.4	109.14	12	109.13	112.50	-7.6	25,914	-0.03%
2021/08/04	14	108.61	12	109.83	107.00	2	26,200	0.01%
2021/08/03	9	108.56	3	108.17	108.50	6	26,113	0.02%
2021/08/02	8	104.13	10	105.65	106.50	-2	26,038	-0.01%
2021/07/30	13	105.04	10.3	106.26	102.50	2.8	25,949	0.01%
2021/07/29	3	105.50	4.3	107.53	108.00	-1.3	25,755	0.00%
2021/07/28	23	104.15	28.4	104.62	104.50	-5.4	25,598	-0.02%
2021/07/27	53.1	117.63	49.3	118.39	112.00	3.8	25,361	0.01%
2021/07/26	21	118.14	23	115.50	118.00	-2	25,132	-0.01%
2021/07/23	29.1	117.05	15.5	112.71	114.00	13.6	24,749	0.05%
2021/07/22	45	118.99	64.7	121.79	121.50	-19.7	24,472	-0.08%
2021/07/21	13	113.88	39.3	114.47	117.00	-26.3	23,826	-0.11%
2021/07/20	15.2	110.57	19.3	111.66	106.50	-4.1	23,256	-0.02%
2021/07/19	40.2	116.75	35	114.81	112.50	5.2	22,976	0.02%
2021/07/16	33.5	108.47	103	109.66	111.00	-69.6	22,765	-0.31%	大賣/
2021/07/15	59.3	100.43	30	100.49	107.00	29.3	22,479	0.13%
2021/07/14	45	96.92	48	97.02	99.60	-3	21,925	-0.01%
2021/07/13	65	95.31	18.6	91.80	90.60	46.4	21,341	0.22%
2021/07/12	11.6	87.59	24	89.57	92.70	-12.4	20,269	-0.06%
2021/07/09	10	84.77	10	85.76	84.30	0	20,067	0.00%
2021/07/08	17	83.98	13	84.37	83.70	4	20,187	0.02%
2021/07/07	9	83.60	29	83.45	84.30	-20	20,213	-0.10%
2021/07/06	3	80.50	4	81.15	79.70	-1	20,418	0.00%
2021/07/05	21	81.01	17	81.84	80.60	4	20,953	0.02%
2021/07/02	1	78.20	2	76.95	79.20	-1	21,542	0.00%
2021/07/01	2	77.00	1	76.30	76.10	1	22,398	0.00%
2021/06/30	10	78.21	12	78.37	78.30	-2	23,111	-0.01%
2021/06/29	18	79.00	9	78.87	77.70	9	23,415	0.04%
2021/06/28	8	82.76	6	83.95	81.50	2	23,399	0.01%
2021/06/25	4	85.55	3.2	85.67	85.00	0.8	24,037	0.00%
2021/06/24	3	83.83	4	85.18	83.10	-1	24,507	0.00%
2021/06/23	1	82.50	3	83.40	82.90	-2	24,570	-0.01%
2021/06/22	22	84.48	32.5	83.05	81.00	-10.5	24,919	-0.04%
2021/06/21	48	86.88	36	86.36	85.20	12	25,138	0.05%
2021/06/18	64	85.89	77	84.41	87.50	-13	25,777	-0.05%
2021/06/17	48	80.30	54	80.79	81.10	-6	25,476	-0.02%
2021/06/16	101.7	80.58	85	81.29	78.40	16.7	25,378	0.07%	大買/
2021/06/15	30	76.64	49	77.13	79.90	-19	24,755	-0.08%
2021/06/11	4	71.60	23	72.57	72.70	-19	23,827	-0.08%
2021/06/10	10	71.23	14	71.57	70.10	-4	23,921	-0.02%
2021/06/09	16	69.73	12	70.02	70.40	4	23,846	0.02%
2021/06/08	5	69.76	1	69.40	69.40	4	23,948	0.02%
2021/06/07	20	70.51	28	70.86	70.80	-8	23,914	-0.03%
2021/06/04	34	70.25	17.2	69.46	68.50	16.8	23,699	0.07%
2021/06/03	18	72.24	29.4	72.97	72.70	-11.4	23,504	-0.05%
2021/06/02	10	70.14	20	69.59	68.80	-10	22,927	-0.04%
2021/06/01	9	68.41	4	68.55	69.00	5	22,715	0.02%
2021/05/31	7	67.73	23	67.38	67.30	-16	22,613	-0.07%
2021/05/28	27	67.77	18	67.84	67.70	9	22,504	0.04%
2021/05/27	6.2	65.48	19	65.20	66.60	-12.8	22,262	-0.06%
2021/05/26	6	63.12	14	64.25	63.60	-8	22,025	-0.04%
2021/05/25	33	63.12	30	62.82	63.30	3	21,986	0.01%
2021/05/24	8	56.80	7	58.01	59.90	1	21,802	0.00%
2021/05/21	18	56.58	5	56.30	56.00	13	22,535	0.06%
2021/05/20	0	0.00	4	55.80	55.60	-4	22,687	-0.02%
2021/05/19	8	54.66	11	55.41	54.90	-3	22,627	-0.01%
2021/05/18	8	51.78	4	53.28	54.00	4	22,512	0.02%
2021/05/17	105	51.31	106	47.71	49.15	-1	22,514	0.00%	大買/大賣/
2021/05/14	19	53.89	7	54.39	51.80	12	22,385	0.05%
2021/05/13	22	55.78	17	55.58	54.80	5	22,250	0.02%
2021/05/12	16	53.64	23	54.91	56.00	-7	22,119	-0.03%
2021/05/11	4	54.15	2	55.40	53.60	2	21,817	0.01%
2021/05/10	6	59.53	1	59.60	58.80	5	21,807	0.02%
2021/05/07	1	61.70	1	59.90	61.90	0	21,825	0.00%
2021/05/06	1	58.19	3	59.17	58.50	-2	21,845	-0.01%
2021/05/05	2	58.30	1	59.70	58.00	1	21,940	0.00%
2021/05/04	7.1	58.30	7	59.26	60.80	0.1	21,922	0.00%
2021/05/03	3	62.07	6	61.45	61.60	-3	21,814	-0.01%
2021/04/29	4	65.40	9	65.10	65.10	-5	21,797	-0.02%
2021/04/28	0	0.00	2	65.50	67.30	-2	22,200	-0.01%
2021/04/27	4.1	66.70	3	67.07	66.20	1.1	22,450	0.00%
2021/04/26	91	68.74	38	68.52	68.20	53	22,748	0.23%
2021/04/23	27	67.67	53	68.48	68.70	-26	23,292	-0.11%
2021/04/22	31.2	70.53	143	68.53	67.10	-111.9	23,909	-0.47%	大賣/鉅額交易
2021/04/21	25	76.11	29.1	76.24	74.50	-4.1	24,734	-0.02%
2021/04/20	200	74.57	66	74.83	74.90	134	24,436	0.55%	大買/鉅額交易
2021/04/19	179	69.14	331	70.01	70.70	-152	24,647	-0.62%	大買/大賣/鉅額交易
2021/04/16	152	68.97	156	69.53	68.60	-4	24,760	-0.02%	大買/大賣/
2021/04/15	184	69.10	135	70.39	68.80	49	24,734	0.20%	大買/大賣/
2021/04/14	3	66.17	42	64.99	68.70	-39	24,716	-0.16%
2021/04/13	90.1	71.18	78	68.41	68.00	12.1	24,676	0.05%
2021/04/12	23.1	69.38	29	70.09	68.00	-6	24,583	-0.02%
2021/04/09	52	76.17	6	76.73	75.00	46	24,329	0.19%
2021/04/08	5	73.56	4	72.18	74.50	1	23,755	0.00%
2021/04/07	27	67.97	30	68.28	69.00	-3	23,064	-0.01%
2021/04/06	8	63.21	55	64.68	65.80	-47	22,461	-0.21%
2021/04/01	32	59.96	8	60.55	59.90	24	21,918	0.11%
2021/03/31	14	59.56	5	60.26	59.50	9	21,803	0.04%
2021/03/30	136	60.77	9.1	61.35	60.90	127	21,724	0.58%	大買/鉅額交易
2021/03/29	11	58.10	20	58.53	59.50	-9	21,067	-0.04%
2021/03/26	11	55.39	10	55.30	55.80	1	20,571	0.00%
2021/03/25	4.1	56.00	7	56.11	55.40	-3	20,466	-0.01%
2021/03/24	98	55.36	117	55.24	55.00	-19	20,076	-0.09%	大賣/
2021/03/23	25	54.57	20	56.60	52.00	5	19,449	0.03%
2021/03/22	8	54.11	19	54.99	56.70	-11	18,413	-0.06%
2021/03/19	14	51.86	21.3	52.41	51.60	-7.3	18,192	-0.04%
2021/03/18	19	51.85	7	52.03	51.80	12	18,173	0.07%
2021/03/17	0	0.00	10	51.28	50.80	-10	18,553	-0.05%
2021/03/16	10	50.99	47	51.94	50.40	-37	19,764	-0.19%
2021/03/15	20	50.05	8	50.14	49.95	12	20,109	0.06%
2021/03/12	4	49.15	30	49.06	48.90	-26	20,161	-0.13%
2021/03/11	0	0.00	3	46.53	46.90	-3	20,259	-0.01%
2021/03/10	1	45.35	5	44.90	44.70	-4	20,376	-0.02%
2021/03/09	0	0.00	2	44.50	45.00	-2	21,015	-0.01%
2021/03/08	14	46.27	0	0.00	44.25	14	20,995	0.07%
2021/03/05	9	46.11	1	46.10	45.95	8	21,053	0.04%
2021/03/04	2.3	46.96	4	47.33	46.80	-1.7	21,449	-0.01%
2021/03/03	3	47.42	0	0.00	47.90	3	21,642	0.01%
2021/03/02	1	47.05	1	48.55	47.30	0	21,725	0.00%
2021/02/26	12	47.35	1	47.95	47.60	11	22,034	0.05%
2021/02/25	9	49.67	6	50.33	48.60	3	22,532	0.01%
2021/02/24	11	49.97	26	50.49	49.40	-15	22,516	-0.07%
2021/02/23	38	52.10	23.1	51.88	51.80	14.9	22,425	0.07%
2021/02/22	6	50.20	8	49.13	50.80	-2	21,548	-0.01%
2021/02/19	1	46.40	0	0.00	46.20	1	21,195	0.00%
2021/02/18	1	46.60	1	45.55	46.60	0	21,117	0.00%
2021/02/17	4	46.78	2	46.68	46.25	2	21,022	0.01%
2021/02/05	6	45.83	0	0.00	45.65	6	20,861	0.03%
2021/02/04	1	46.10	3	46.60	46.10	-2	20,786	-0.01%
2021/02/03	5	47.84	3	47.00	47.25	2	20,700	0.01%
2021/02/02	6	46.97	1	47.65	48.00	5	20,514	0.02%
2021/02/01	1	43.15	6	43.88	45.85	-5	20,331	-0.02%
2021/01/29	2	45.93	9	46.78	44.80	-7	20,125	-0.03%
2021/01/28	17	47.62	6	47.35	47.10	11	19,980	0.06%
2021/01/27	58	48.04	43	48.29	49.10	15	19,843	0.08%
2021/01/26	21	49.44	80	48.80	48.00	-59	19,622	-0.30%
2021/01/25	54	48.55	67	48.89	49.30	-13	19,481	-0.07%
2021/01/22	31	49.02	17	49.34	49.70	14	19,292	0.07%
2021/01/21	37	49.03	14	50.41	48.65	23	19,067	0.12%
2021/01/20	13	49.50	63	48.46	49.40	-50	18,548	-0.27%
2021/01/19	43.1	51.96	5	51.08	50.00	38.1	18,146	0.21%
2021/01/18	110	52.29	17	52.69	52.50	93	17,692	0.53%	大買/
2021/01/15	28	51.41	18	51.44	51.00	10	16,927	0.06%
2021/01/14	38	49.31	25	49.64	50.10	13	16,128	0.08%
2021/01/13	3	46.85	9	46.67	46.85	-6	14,645	-0.04%
2021/01/12	21	43.09	38	42.56	42.60	-17	14,261	-0.12%
2021/01/11	6	40.45	5	41.47	41.70	1	13,388	0.01%
2021/01/08	2	38.63	0	0.00	38.85	2	13,094	0.02%
2021/01/07	2	39.70	19	39.56	39.30	-17	13,116	-0.13%
2021/01/06	5	40.16	6	39.98	39.80	-1	13,007	-0.01%
2021/01/05	3	41.45	20	41.23	41.15	-17	12,715	-0.13%
2021/01/04	9	42.33	7	42.59	42.60	2	12,539	0.02%
2020/12/31	2	40.00	4	40.50	40.60	-2	12,196	-0.02%
2020/12/30	5	40.60	4	40.40	40.10	1	12,164	0.01%
2020/12/29	28	41.81	36	41.01	41.00	-8	12,057	-0.07%
2020/12/28	29	41.21	5	41.47	41.65	24	11,676	0.21%
2020/12/25	3	40.73	22	40.45	39.85	-19	11,341	-0.17%
2020/12/24	6	39.13	10	39.25	39.40	-4	11,015	-0.04%
2020/12/23	2	38.55	7.6	38.87	39.20	-5.6	10,851	-0.05%
2020/12/22	5	37.56	3	38.28	37.20	2	10,783	0.02%
2020/12/21	2	37.70	0	0.00	37.50	2	10,875	0.02%
2020/12/18	4	38.49	11	38.58	38.85	-7	10,875	-0.06%
2020/12/17	21	37.87	32	37.61	38.85	-11	10,782	-0.10%
2020/12/16	26	38.43	21	38.28	38.25	5	10,654	0.05%
2020/12/15	26	38.69	12	37.70	37.70	14	10,552	0.13%
2020/12/14	31	39.82	5	40.19	40.15	26	10,345	0.25%
2020/12/11	18	39.68	31	39.12	38.80	-13	10,064	-0.13%
2020/12/10	90	40.97	74	41.38	41.10	16	9,491	0.17%
2020/12/09	20	37.87	52	38.50	39.60	-32	8,064	-0.40%
2020/12/08	22	35.98	42	35.87	36.00	-20	7,328	-0.27%
2020/12/07	81	35.35	36	34.75	35.20	45	7,011	0.64%
2020/12/04	12	33.70	27	33.85	34.00	-15	6,711	-0.22%
2020/12/03	41	34.15	24	34.38	33.45	17	6,581	0.26%
2020/12/02	2	32.63	12	32.81	32.65	-10	6,209	-0.16%
2020/12/01	11	32.65	47	32.51	32.30	-36	6,100	-0.59%
2020/11/30	10	33.43	8	33.17	32.85	2	5,978	0.03%
2020/11/27	2	32.28	5	32.50	32.30	-3	5,578	-0.05%
2020/11/26	0	0.00	5	31.99	31.95	-5	5,317	-0.09%
2020/11/25	19	32.29	27	32.26	32.05	-8	5,187	-0.15%
2020/11/24	12	31.91	38	31.36	31.70	-26	4,817	-0.54%
2020/11/23	15	29.83	11	30.18	29.80	4	4,219	0.09%
2020/11/20	13	29.36	19	29.46	29.65	-6	4,054	-0.15%
2020/11/19	5	28.40	0	0.00	28.50	5	3,864	0.13%
2020/11/18	3	28.20	0	0.00	28.15	3	3,900	0.08%
2020/11/16	0	0.00	13	28.20	28.35	-13	4,401	-0.30%
2020/11/13	61	27.56	79	27.95	27.95	-18	4,468	-0.40%
2020/11/12	50	28.05	58	27.67	27.65	-8	4,634	-0.17%
2020/11/11	20	27.79	24	27.80	27.80	-4	4,737	-0.08%
2020/11/10	30	27.71	6	27.73	27.65	24	4,847	0.50%
2020/11/09	1	27.90	6	27.80	27.85	-5	4,878	-0.10%
2020/11/06	3	27.52	2	27.80	27.40	1	4,928	0.02%
2020/11/05	0	0.00	2	27.40	27.50	-2	5,017	-0.04%
2020/11/04	5	27.54	4	27.78	27.50	1	5,145	0.02%
2020/11/03	2	27.35	9	27.36	27.35	-7	5,208	-0.13%
2020/11/02	4	26.93	12	26.93	27.00	-8	5,375	-0.15%
2020/10/30	3	27.23	0	0.00	27.10	3	5,527	0.05%
2020/10/29	9	27.14	4	27.58	27.55	5	5,763	0.09%
2020/10/28	11	27.85	0	0.00	27.65	11	5,909	0.19%
2020/10/27	8	28.21	0	0.00	28.10	8	6,067	0.13%
2020/10/26	3	28.57	3	28.67	28.55	0	6,239	0.00%
2020/10/23	4	28.64	4	28.90	28.95	0	6,547	0.00%
2020/10/22	9	29.71	8	29.33	29.00	1	7,735	0.01%
2020/10/20	0	0.00	3	29.03	29.05	-3	8,533	-0.04%
2020/10/16	5	28.70	0	0.00	28.55	5	10,259	0.05%
2020/10/15	11	29.08	13	29.26	29.30	-2	10,442	-0.02%
2020/10/14	5	28.41	3	28.17	28.60	2	10,382	0.02%
2020/10/13	3	27.80	0	0.00	27.75	3	10,652	0.03%
2020/10/12	5	28.00	2	28.05	27.95	3	11,226	0.03%
2020/10/07	2	28.38	11	28.64	29.00	-9	12,293	-0.07%
2020/10/06	0	0.00	1	28.15	28.15	-1	13,119	-0.01%
2020/09/30	0	0.00	2	27.73	27.85	-2	13,282	-0.02%
2020/09/29	7	27.93	0	0.00	27.70	7	13,344	0.05%
2020/09/25	13	28.29	1	27.20	27.50	12	13,617	0.09%
2020/09/24	37	29.96	41	30.30	29.35	-4	13,724	-0.03%
2020/09/23	4	29.55	30	29.83	30.00	-26	13,469	-0.19%
2020/09/22	6	29.39	30	29.50	29.35	-24	13,378	-0.18%
2020/09/21	40	29.28	13	29.09	29.00	27	13,338	0.20%
2020/09/18	28	29.50	6	29.80	29.35	22	13,345	0.16%
2020/09/17	9	29.41	11	29.53	29.60	-2	13,329	-0.02%
2020/09/16	17	29.19	12	29.41	29.10	5	13,299	0.04%
2020/09/15	0	0.00	10	29.05	29.00	-10	13,255	-0.08%
2020/09/14	3	29.00	20	28.89	28.90	-17	13,345	-0.13%
2020/09/11	14	28.38	0	0.00	28.35	14	13,328	0.11%
2020/09/10	11	28.74	14	29.30	28.55	-3	13,336	-0.02%
2020/09/09	16	28.57	2	28.78	28.90	14	13,371	0.10%
2020/09/08	12	29.03	6	29.13	28.90	6	13,385	0.04%
2020/09/07	8	29.38	42	29.04	29.35	-34	13,385	-0.25%
2020/09/04	0	0.00	1	27.60	27.60	-1	13,209	-0.01%
2020/09/03	2	27.50	1	27.60	27.25	1	13,300	0.01%
2020/09/02	9	27.29	4	27.49	27.30	5	13,432	0.04%
2020/09/01	2	26.85	0	0.00	26.85	2	13,467	0.01%
2020/08/28	0	0.00	8	26.84	26.70	-8	14,029	-0.06%
2020/08/27	0	0.00	2	26.95	26.75	-2	14,055	-0.01%
2020/08/26	5	26.95	1	27.00	27.10	4	14,087	0.03%
2020/08/25	5	26.70	0	0.00	26.75	5	14,112	0.04%
2020/08/24	5	26.57	20	26.61	26.55	-15	14,208	-0.11%
2020/08/21	20	27.07	5	27.12	27.05	15	14,326	0.10%
2020/08/20	45	27.41	9	27.04	27.00	36	14,302	0.25%
2020/08/19	9	29.86	7	29.91	30.00	2	14,482	0.01%
2020/08/18	5	30.44	3	30.87	30.40	2	15,022	0.01%
2020/08/17	0	0.00	2	30.18	30.40	-2	15,120	-0.01%
2020/08/14	3	29.68	5	29.45	29.80	-2	15,224	-0.01%
2020/08/13	0	0.00	2	29.15	29.00	-2	15,368	-0.01%
2020/08/12	3	28.83	8	29.08	29.00	-5	15,414	-0.03%
2020/08/11	8	29.23	10	29.65	29.05	-2	15,467	-0.01%
2020/08/10	8	29.97	11	29.94	29.45	-3	15,465	-0.02%
2020/08/07	1	30.45	6	30.67	30.60	-5	15,450	-0.03%
2020/08/06	5	30.75	5	30.59	30.45	0	15,867	0.00%
2020/08/05	17	31.35	10	31.30	31.10	7	15,774	0.04%
2020/08/04	12	31.57	7	32.01	31.60	5	15,797	0.03%
2020/08/03	10	31.26	10	31.22	31.55	0	15,611	0.00%
2020/07/31	5	32.00	2	32.33	31.65	3	15,508	0.02%
2020/07/30	13	31.68	17	31.69	31.80	-4	15,356	-0.03%
2020/07/29	25	31.31	30	31.64	31.95	-5	15,201	-0.03%
2020/07/28	82	33.62	94	33.44	30.50	-12	14,897	-0.08%
2020/07/27	57	32.06	38	32.21	32.80	19	13,771	0.14%
2020/07/24	46	31.37	82	31.83	31.25	-36	13,310	-0.27%
2020/07/23	50	32.10	55	32.10	32.40	-5	12,818	-0.04%
2020/07/22	55	30.96	91	31.13	30.85	-36	11,977	-0.30%
2020/07/21	4	29.25	6	29.31	29.05	-2	11,113	-0.02%
2020/07/20	7	28.76	3	28.78	28.55	4	10,922	0.04%
2020/07/17	22	28.81	9	29.38	28.80	13	10,895	0.12%
2020/07/16	42	29.73	56.1	29.47	29.90	-14.1	10,660	-0.13%
2020/07/15	25	28.50	3	29.65	28.15	22	10,122	0.22%
2020/07/14	66	29.80	154	30.14	29.20	-88	10,025	-0.88%	大賣/
2020/07/13	143	29.56	33	29.38	29.85	110	9,341	1.18%	大買/鉅額交易
2020/07/10	3	26.95	2	27.48	27.15	1	8,774	0.01%
2020/07/09	3	27.22	0	0.00	27.15	3	8,759	0.03%
2020/07/08	0	0.00	50	27.35	27.45	-50	8,708	-0.57%
2020/07/06	4	27.74	69	27.72	27.90	-65	8,586	-0.76%
2020/07/03	120	27.34	31	27.00	27.50	89	8,474	1.05%	大買/
2020/07/02	0	0.00	4	25.99	25.95	-4	8,284	-0.05%
2020/07/01	0	0.00	7	25.90	25.90	-7	8,284	-0.08%
2020/06/30	2	25.70	0	0.00	25.65	2	8,290	0.02%
2020/06/29	1	26.15	3	25.83	25.60	-2	8,311	-0.02%
2020/06/24	70	26.51	10	26.48	26.45	60	8,315	0.72%
2020/06/23	2	26.15	4	26.39	26.30	-2	8,407	-0.02%
2020/06/22	13	26.29	1	26.30	26.15	12	8,457	0.14%
2020/06/19	23	26.92	26	27.29	26.55	-3	8,517	-0.04%
2020/06/18	11	26.25	4	26.45	26.40	7	8,458	0.08%
2020/06/17	11	26.49	11	26.25	26.25	0	8,502	0.00%
2020/06/16	2	26.63	0	0.00	26.60	2	8,646	0.02%
2020/06/15	19	26.38	5	26.15	26.10	14	8,852	0.16%
2020/06/12	40	26.25	7	26.05	26.65	33	8,997	0.37%
2020/06/11	8	27.31	15	27.84	26.80	-7	9,112	-0.08%
2020/06/10	28	28.15	4	27.95	27.85	24	9,212	0.26%
2020/06/09	12	28.92	5	29.35	28.55	7	9,325	0.08%
2020/06/08	1	28.90	1	28.75	28.80	0	9,473	0.00%
2020/06/05	4	28.46	4	28.66	28.50	0	9,803	0.00%
2020/06/04	61	29.51	64	29.17	28.65	-3	9,915	-0.03%
2020/06/03	5	28.12	4	28.38	28.30	1	9,533	0.01%
2020/06/02	4	28.04	5	28.40	27.90	-1	9,514	-0.01%
2020/06/01	9	28.04	3	28.38	28.00	6	9,526	0.06%
2020/05/29	10	27.98	7	28.28	27.80	3	9,546	0.03%
2020/05/28	5	28.47	6	28.60	28.20	-1	9,543	-0.01%
2020/05/27	10	28.33	16	28.51	28.20	-6	9,648	-0.06%
2020/05/26	19	29.13	8	29.53	28.25	11	9,586	0.11%
2020/05/25	87	28.50	94	28.61	29.65	-7	9,149	-0.08%
2020/05/22	24	27.47	36	27.72	27.15	-12	8,577	-0.14%
2020/05/21	6	27.06	10	27.06	27.05	-4	8,375	-0.05%
2020/05/20	0	0.00	5	26.45	26.60	-5	8,425	-0.06%
2020/05/18	4	26.53	1	26.35	25.90	3	8,212	0.04%
2020/05/15	0	0.00	6	25.40	26.20	-6	8,136	-0.07%
2020/05/14	13	26.10	1	26.35	25.55	12	8,251	0.15%
2020/05/13	43	26.80	63	26.98	26.70	-20	8,194	-0.24%
2020/05/12	14	25.74	2	26.25	25.70	12	7,714	0.16%
2020/05/11	10	26.10	18	25.65	26.10	-8	7,665	-0.10%
2020/05/08	10	24.85	11	24.97	24.85	-1	7,479	-0.01%
2020/05/07	1	25.05	13	25.23	25.10	-12	7,444	-0.16%
2020/05/05	16	24.85	5	25.03	24.75	11	7,380	0.15%
2020/05/04	4	24.63	0	0.00	24.65	4	7,405	0.05%
2020/04/30	1	25.30	15	25.26	25.10	-14	7,414	-0.19%
2020/04/29	13	24.79	8	24.93	24.75	5	7,372	0.07%
2020/04/28	1	24.90	4	24.93	24.80	-3	7,370	-0.04%
2020/04/27	12	24.69	3	24.78	24.65	9	7,409	0.12%
2020/04/24	4	24.54	2	24.60	24.50	2	7,376	0.03%
2020/04/23	21	24.74	4	24.94	24.65	17	7,363	0.23%
2020/04/22	17	24.20	16	24.36	24.55	1	7,331	0.01%
2020/04/21	10	25.06	9	25.26	24.85	1	7,295	0.01%
2020/04/20	9	25.55	9	25.87	25.60	0	7,285	0.00%
2020/04/17	28	26.24	35	25.85	25.70	-7	7,299	-0.10%
2020/04/16	25	26.52	15	26.83	26.40	10	7,188	0.14%
2020/04/15	7	26.05	35	25.82	26.40	-28	7,028	-0.40%
2020/04/14	1	25.10	6	24.76	24.80	-5	6,732	-0.07%
2020/04/13	14	25.05	2	25.30	24.90	12	6,673	0.18%
2020/04/10	3	25.03	1	25.30	25.00	2	6,653	0.03%
2020/04/09	59	25.46	35	25.32	25.20	24	6,754	0.36%
2020/04/08	6	25.82	20	25.88	25.95	-14	6,764	-0.21%
2020/04/07	33	25.03	31	25.11	25.00	2	6,686	0.03%
2020/04/06	4	24.55	23	24.60	24.60	-19	6,670	-0.28%
2020/04/01	16	24.36	31	24.40	24.55	-15	6,830	-0.22%
2020/03/31	22	24.43	21	24.54	24.25	1	6,830	0.01%
2020/03/30	19	23.86	15	24.43	24.70	4	6,886	0.06%
2020/03/27	26	24.61	15	24.60	24.10	11	6,853	0.16%
2020/03/26	8	23.96	32	24.19	24.30	-24	6,756	-0.36%
2020/03/25	10	23.73	14	24.04	23.70	-4	6,701	-0.06%
2020/03/24	1	22.90	11	23.15	23.00	-10	6,644	-0.15%
2020/03/23	33	22.58	6	22.74	22.15	27	6,714	0.40%
2020/03/20	26	24.03	24	23.77	23.85	2	6,729	0.03%
2020/03/19	30	23.28	14	22.50	22.50	16	6,636	0.24%
2020/03/18	30	25.78	15	26.45	25.00	15	6,424	0.23%
2020/03/17	24	25.79	28	26.13	25.55	-4	6,298	-0.06%
2020/03/16	29	26.35	35	26.98	25.40	-6	6,120	-0.10%
2020/03/13	15	25.22	14	25.37	26.80	1	5,965	0.02%
2020/03/12	31	26.77	23	26.53	26.05	8	5,737	0.14%
2020/03/11	12	28.71	3	27.87	27.40	9	5,446	0.17%
2020/03/10	3	27.30	33	26.99	27.50	-30	5,079	-0.59%
2020/03/09	25	26.49	3	26.78	26.30	22	4,915	0.45%
2020/03/06	12	27.54	17	27.48	27.15	-5	4,854	-0.10%
2020/03/05	5	28.00	5	27.90	27.60	0	4,858	0.00%
2020/03/04	1	27.30	2	27.45	27.75	-1	4,793	-0.02%
2020/03/03	14	27.76	13	27.77	27.25	1	4,726	0.02%
2020/03/02	9	26.35	28	26.63	27.60	-19	4,655	-0.41%
2020/02/27	34	26.14	1	26.15	25.95	33	4,440	0.74%
2020/02/26	1	27.40	2	27.55	27.05	-1	4,356	-0.02%
2020/02/25	29	26.87	9	27.10	27.00	20	4,275	0.47%
2020/02/24	2	27.25	2	27.43	27.35	0	4,233	0.00%
2020/02/21	14	27.56	38	27.90	27.75	-24	4,182	-0.57%
2020/02/20	7	26.65	16	26.72	26.60	-9	3,930	-0.23%
2020/02/19	22	26.20	22	26.13	26.10	0	3,856	0.00%
2020/02/18	1	25.75	8	26.08	25.80	-7	3,845	-0.18%
2020/02/17	12	26.19	10	26.24	26.05	2	3,836	0.05%
2020/02/14	4	24.93	12	24.89	25.25	-8	3,664	-0.22%
2020/02/13	1	24.95	0	0.00	24.40	1	3,664	0.03%
2020/02/12	2	24.80	2	24.93	24.85	0	3,787	0.00%
2020/02/11	4	24.36	4	24.35	24.30	0	3,790	0.00%
2020/02/10	6	23.55	2	24.00	24.00	4	3,879	0.10%
2020/02/07	4	24.55	2	24.55	24.35	2	3,919	0.05%
2020/02/06	3	25.07	3	25.25	25.10	0	3,979	0.00%
2020/02/05	5	24.75	3	25.05	24.80	2	4,015	0.05%
2020/02/04	12	24.48	1	24.60	24.70	11	4,072	0.27%
2020/02/03	5	23.25	1	24.35	24.35	4	4,150	0.10%
2020/01/31	9	24.58	0	0.00	24.95	9	4,194	0.21%
2020/01/30	7	24.90	1	24.60	24.15	6	4,397	0.14%
2020/01/17	3	27.02	49	27.00	26.80	-46	4,868	-0.94%
2020/01/16	7	27.09	2	27.28	27.10	5	5,072	0.10%
2020/01/15	0	0.00	5	27.10	27.30	-5	5,279	-0.09%
2020/01/14	44	27.22	6	27.30	27.05	38	5,538	0.69%
2020/01/13	0	0.00	15	27.04	27.25	-15	5,853	-0.26%
2020/01/10	12	26.28	0	0.00	26.05	12	5,896	0.20%
2020/01/09	0	0.00	14	26.98	26.60	-14	5,912	-0.24%
2020/01/08	6	26.51	16	26.66	26.15	-10	5,949	-0.17%
2020/01/06	7	27.30	2	27.28	27.20	5	6,277	0.08%
2020/01/03	14	28.48	2	28.40	27.85	12	6,359	0.19%
2019/12/31	33	28.14	8	28.04	27.90	25	6,263	0.40%
2019/12/30	3	28.33	7	28.35	28.30	-4	6,298	-0.06%
2019/12/27	4	28.28	5	28.25	28.80	-1	6,322	-0.02%
2019/12/26	2	27.75	2	27.50	27.75	0	6,189	0.00%
2019/12/25	1	27.85	1	27.65	27.60	0	6,239	0.00%
2019/12/23	3	27.27	0	0.00	27.20	3	6,613	0.05%
2019/12/19	1	27.45	0	0.00	27.35	1	6,885	0.01%
2019/12/18	10	28.07	11	28.28	27.80	-1	6,963	-0.01%
2019/12/17	0	0.00	2	27.70	27.70	-2	6,939	-0.03%
2019/12/16	0	0.00	1	27.35	27.65	-1	7,250	-0.01%
2019/12/13	1	27.05	3	26.92	26.90	-2	7,393	-0.03%
2019/12/12	0	0.00	6	27.47	27.25	-6	7,686	-0.08%
2019/12/11	0	0.00	5	27.05	27.00	-5	7,745	-0.06%
2019/12/10	0	0.00	3	27.22	27.40	-3	7,820	-0.04%
2019/12/09	0	0.00	6	26.55	26.35	-6	7,942	-0.08%
2019/12/05	5	26.62	5	26.81	26.40	0	8,265	0.00%
2019/12/04	9	26.23	25	26.28	26.30	-16	8,824	-0.18%
2019/12/02	15	25.82	7	25.77	25.70	8	9,269	0.09%
2019/11/29	16	26.35	4	26.66	26.30	12	9,437	0.13%
2019/11/28	12	27.02	0	0.00	26.80	12	9,738	0.12%
2019/11/27	9	27.28	7	27.49	27.20	2	10,046	0.02%
2019/11/26	11	27.02	16	27.03	27.10	-5	10,669	-0.05%
2019/11/25	1	26.25	5	26.60	26.25	-4	10,858	-0.04%
2019/11/22	1	26.70	2	26.90	26.70	-1	10,902	-0.01%
2019/11/21	4	26.18	2	26.38	26.60	2	10,956	0.02%
2019/11/20	12	26.37	1	26.60	26.35	11	11,020	0.10%
2019/11/19	1	26.85	0	0.00	26.50	1	11,171	0.01%
2019/11/18	3	26.92	2	26.95	26.85	1	11,469	0.01%
2019/11/15	1	26.85	3	26.78	26.70	-2	11,564	-0.02%
2019/11/14	8	26.54	22	26.40	26.40	-14	11,883	-0.12%
2019/11/13	8	26.96	16	27.07	27.00	-8	11,987	-0.07%
2019/11/12	12	26.32	26	26.36	26.80	-14	12,009	-0.12%
2019/11/11	33	26.69	10	26.13	26.10	23	12,030	0.19%
2019/11/08	3	27.75	19	27.82	27.80	-16	11,953	-0.13%
2019/11/07	31	27.98	7	27.82	27.85	24	11,988	0.20%
2019/11/06	9	28.85	5	29.02	28.60	4	11,956	0.03%
2019/11/05	5	29.21	8	29.16	28.90	-3	11,967	-0.03%
2019/11/04	22	29.03	20	28.81	28.80	2	11,992	0.02%
2019/11/01	1	28.40	3	29.03	29.10	-2	12,021	-0.02%
2019/10/31	6	28.67	25	28.59	28.45	-19	12,027	-0.16%
2019/10/30	19	29.07	13	29.30	29.35	6	12,036	0.05%
2019/10/29	8	29.49	4	29.86	29.05	4	12,127	0.03%
2019/10/28	8	30.53	20	30.23	30.50	-12	12,117	-0.10%
2019/10/25	15	30.21	16	30.14	29.50	-1	12,124	-0.01%
2019/10/24	16	29.85	14	29.86	30.10	2	12,211	0.02%
2019/10/23	32	29.50	26	29.59	29.30	6	12,519	0.05%
2019/10/22	20	29.67	12	29.59	29.35	8	12,728	0.06%
2019/10/21	10	28.92	19.5	28.66	29.90	-9.5	12,456	-0.08%
2019/10/18	4	27.85	2	28.40	27.80	2	12,096	0.02%
2019/10/16	2	27.78	3	28.00	27.65	-1	11,950	-0.01%
2019/10/15	3	27.78	10	28.17	28.05	-7	11,894	-0.06%
2019/10/14	10	27.95	8	27.96	27.50	2	11,716	0.02%
2019/10/09	20	26.38	20	26.28	26.55	0	11,566	0.00%
2019/10/08	3	27.32	2	27.60	27.15	1	11,500	0.01%
2019/10/07	14	27.75	2	27.85	27.50	12	11,646	0.10%
2019/10/04	3	27.32	0	0.00	27.20	3	11,606	0.03%
2019/10/03	6	27.19	6	27.75	27.70	0	11,556	0.00%
2019/10/02	7	27.65	7	27.61	27.60	0	11,484	0.00%
2019/10/01	4	27.79	0	0.00	28.00	4	11,450	0.03%
2019/09/27	3	27.83	24	28.02	27.80	-21	11,387	-0.18%
2019/09/26	56	28.09	4	27.14	27.50	52	11,208	0.46%
2019/09/25	11.5	28.94	1	29.25	28.35	10.5	10,953	0.10%
2019/09/24	13	30.09	14	30.29	29.85	-1	10,798	-0.01%
2019/09/23	12	30.20	2	30.75	30.00	10	10,717	0.09%
2019/09/20	2	29.98	3	30.20	30.20	-1	10,628	-0.01%
2019/09/19	3	30.32	25	30.59	30.05	-22	10,540	-0.21%
2019/09/18	12	30.02	11	29.83	29.50	1	10,244	0.01%
2019/09/17	37	29.35	31	29.33	29.50	6	10,125	0.06%
2019/09/16	13	28.06	7	27.39	28.15	6	9,888	0.06%
2019/09/12	1	28.35	37	28.28	28.05	-36	9,886	-0.36%
2019/09/11	28	28.00	42	27.95	28.05	-14	10,039	-0.14%
2019/09/10	25	29.52	18	29.49	28.80	7	10,260	0.07%
2019/09/09	2	29.23	22	29.19	28.95	-20	10,108	-0.20%
2019/09/06	33	30.55	23	29.78	29.45	10	9,927	0.10%
2019/09/05	8	28.79	10	29.30	29.60	-2	9,312	-0.02%
2019/09/04	21	28.49	57	28.42	28.95	-36	9,063	-0.40%
2019/09/03	8	28.03	17	28.01	28.05	-9	8,788	-0.10%
2019/09/02	17	27.71	26	28.02	28.35	-9	8,571	-0.10%
2019/08/30	57	27.35	51	27.47	26.55	6	8,235	0.07%
2019/08/29	61	27.50	42	27.35	27.00	19	7,901	0.24%
2019/08/28	11	25.70	25	25.69	26.45	-14	7,205	-0.19%
2019/08/27	2	24.08	0	0.00	24.05	2	6,943	0.03%
2019/08/26	2	23.75	2	23.85	23.60	0	6,879	0.00%
2019/08/23	3	24.78	2.2	24.80	24.75	0.8	6,802	0.01%
2019/08/22	28	24.64	5.3	24.87	24.90	22.7	6,713	0.34%
2019/08/21	21	24.68	27	24.69	24.50	-6	6,537	-0.09%
2019/08/20	17	23.83	4	24.10	23.65	13	6,220	0.21%
2019/08/19	68	24.46	55	24.18	24.15	13	6,102	0.21%
2019/08/16	32	22.04	36.3	23.14	23.30	-4.3	5,753	-0.07%
2019/08/15	11	21.30	1	21.30	21.20	10	5,617	0.18%
2019/08/14	20	22.50	8	22.48	21.90	12	5,573	0.22%
2019/08/13	1	22.00	1	22.40	22.25	0	5,500	0.00%
2019/08/12	3	21.90	3	22.15	22.00	0	5,453	0.00%
2019/08/08	4	22.65	4.2	22.90	22.65	-0.2	5,387	0.00%
2019/08/07	2	22.55	4	22.69	22.30	-2	5,328	-0.04%
2019/08/06	3	21.83	2	21.93	22.90	1	5,269	0.02%
2019/08/05	11	23.01	0	0.00	22.60	11	5,168	0.21%
2019/08/02	10	23.23	1	23.45	23.50	9	5,096	0.18%
2019/08/01	12	23.94	21	23.96	23.80	-9	5,016	-0.18%
2019/07/31	3	23.98	9	24.02	24.45	-6	4,909	-0.12%
2019/07/30	23	23.87	18	23.65	23.15	5	4,722	0.11%
2019/07/29	31	24.99	17.3	24.89	24.35	13.7	4,488	0.31%
2019/07/26	16	24.20	40	24.25	24.70	-24	4,170	-0.58%
2019/07/25	4	23.51	3	23.05	24.00	1	3,834	0.03%
2019/07/24	1	22.20	50	22.24	22.60	-49	3,320	-1.48%
2019/07/23	10	20.38	7	20.37	20.55	3	2,934	0.10%
2019/07/19	0.6	19.85	0	0.00	19.90	0.6	2,939	0.02%
2019/07/18	1	20.10	9	20.19	20.00	-8	2,947	-0.27%
2019/07/16	3	21.10	5	21.11	20.95	-2	2,954	-0.07%
2019/07/15	7	21.41	0	0.00	21.20	7	2,933	0.24%
2019/07/12	9	21.23	9	21.56	21.65	0	2,959	0.00%
2019/07/11	9	21.46	14	21.51	21.25	-5	2,936	-0.17%
2019/07/09	1	20.15	0	0.00	19.95	1	2,748	0.04%
2019/07/08	1	20.10	1	20.30	20.15	0	2,747	0.00%
2019/07/05	10.2	20.01	3	20.00	20.20	7.2	2,741	0.26%
2019/07/04	1.9	19.95	5	20.05	19.90	-3.1	2,739	-0.11%
2019/07/03	9	19.81	4	19.95	19.90	5	2,750	0.18%
2019/07/02	2	20.03	2	20.10	20.30	0	2,741	0.00%
2019/07/01	1	20.20	1	20.30	20.10	0	2,730	0.00%
2019/06/28	2	20.00	6	19.92	19.95	-4	2,714	-0.15%
2019/06/27	1	19.70	1	20.00	19.75	0	2,712	0.00%
2019/06/26	1	19.80	12	19.78	19.60	-11	2,681	-0.41%
2019/06/25	4	20.13	4	20.08	20.10	0	2,652	0.00%
2019/06/24	0	0.00	13	20.04	20.50	-13	2,582	-0.50%
2019/06/21	0	0.00	34	20.06	19.90	-34	2,483	-1.37%
2019/06/20	8	19.73	2	19.53	19.90	6	2,370	0.25%
2019/06/19	6	19.14	1	19.40	19.60	5	2,235	0.22%
2019/06/18	31	18.60	28	18.56	19.40	3	1,976	0.15%
2019/06/17	0	0.00	1	17.40	17.85	-1	1,536	-0.07%
2019/06/14	3	16.30	0	0.00	16.25	3	1,508	0.20%
2019/06/13	0	0.00	1	16.30	16.40	-1	1,535	-0.07%
2019/06/12	2	16.48	1	16.55	16.65	1	1,563	0.06%
2019/06/06	1	15.70	0	0.00	15.65	1	1,599	0.06%
2019/06/04	3	16.20	0	0.00	15.95	3	1,639	0.18%
2019/05/22	2	16.35	1	16.20	16.25	1	1,926	0.05%
2019/05/17	1	16.40	0	0.00	16.40	1	2,215	0.05%
2019/05/15	3	17.55	0	0.00	17.55	3	2,462	0.12%
2019/05/14	3	17.05	0	0.00	17.35	3	2,712	0.11%
2019/05/13	0	0.00	2.2	17.66	17.30	-2.2	2,856	-0.08%
2019/05/10	0	0.00	2	17.60	17.55	-2	3,010	-0.07%
2019/05/09	2	17.70	0	0.00	17.60	2	3,017	0.07%
2019/05/06	3	19.05	0	0.00	18.90	3	3,136	0.10%
2019/05/03	2	19.60	0	0.00	19.55	2	3,124	0.06%
2019/05/02	5	19.45	0	0.00	19.60	5	3,139	0.16%
2019/04/30	5	19.25	0	0.00	19.45	5	3,185	0.16%
2019/04/29	6	19.53	0	0.00	19.25	6	3,310	0.18%
2019/04/26	0	0.00	6	20.32	20.25	-6	3,277	-0.18%
2019/04/25	6	20.80	1	20.90	20.75	5	3,270	0.15%
2019/04/23	1	20.90	0	0.00	21.40	1	3,282	0.03%
2019/04/18	3	20.85	1	21.45	20.75	2	3,262	0.06%
2019/04/16	3	21.35	0	0.00	21.60	3	3,211	0.09%
2019/04/12	1	20.70	1	20.60	20.50	0	3,240	0.00%
2019/04/11	5	21.00	0	0.00	21.00	5	3,246	0.15%
2019/04/09	4	21.91	3	21.98	21.75	1	3,241	0.03%
2019/04/08	2	21.80	10	21.68	21.65	-8	3,257	-0.25%
2019/04/03	7	21.58	0	0.00	21.60	7	3,245	0.22%
2019/04/01	3	21.35	0	0.00	21.35	3	3,261	0.09%
2019/03/26	10	20.93	0	0.00	20.65	10	3,402	0.29%
2019/03/20	0	21.30	1	21.55	21.30	-1	3,649	-0.03%
2019/03/19	1	21.45	0	0.00	21.30	1	3,906	0.03%
2019/03/15	0	0.00	2	20.75	20.90	-2	4,040	-0.05%
2019/03/14	1	20.95	0	0.00	20.85	1	4,097	0.02%
2019/03/12	10	21.85	0	0.00	21.90	10	4,769	0.21%
2019/03/08	5	21.25	0	0.00	21.25	5	5,379	0.09%
2019/03/07	1	21.60	1	21.75	21.60	0	5,422	0.00%
2019/03/05	2	22.35	0	0.00	22.20	2	5,688	0.04%
2019/03/04	2	22.45	0	0.00	22.50	2	5,975	0.03%
2019/02/27	1	22.55	3	22.53	22.40	-2	6,090	-0.03%
2019/02/26	0	0.00	10	23.19	22.75	-10	6,373	-0.16%
2019/02/25	13	22.85	0	0.00	22.75	13	6,677	0.19%
2019/02/22	0	0.00	5	23.14	23.00	-5	6,778	-0.07%
2019/02/21	32	23.30	30	23.10	23.30	2	6,803	0.03%
2019/02/20	79	23.53	106	23.65	23.50	-27	6,788	-0.40%	大賣/
2019/02/19	4	22.65	0	0.00	23.00	4	6,648	0.06%
2019/02/18	5	22.90	1	22.85	22.80	4	6,605	0.06%
2019/02/15	6	22.64	0	0.00	22.65	6	6,562	0.09%
2019/02/14	0	0.00	2	24.10	23.10	-2	6,546	-0.03%
2019/02/13	7	22.73	10	22.80	23.45	-3	6,366	-0.05%
2019/02/12	8	21.79	15	21.79	21.90	-7	6,143	-0.11%
2019/02/11	5	21.33	11	21.00	21.40	-6	6,069	-0.10%
2019/01/30	0	0.00	2	20.60	20.30	-2	6,027	-0.03%
2019/01/29	7	20.35	1	20.40	20.25	6	6,036	0.10%
2019/01/28	3	21.20	0	0.00	20.70	3	6,058	0.05%
2019/01/25	1	20.80	14	20.84	20.50	-13	6,080	-0.21%
2019/01/23	4	20.10	0	0.00	20.20	4	6,287	0.06%
2019/01/22	13	20.48	0	0.00	20.20	13	6,300	0.21%
2019/01/21	7	20.76	4	20.54	20.85	3	6,329	0.05%
2019/01/18	0	0.00	2	19.68	19.80	-2	6,246	-0.03%
2019/01/16	1	19.85	0	0.00	19.90	1	6,329	0.02%
2019/01/15	1	19.50	2	19.58	19.65	-1	6,317	-0.02%
2019/01/11	2	19.15	0	0.00	19.20	2	6,338	0.03%
2019/01/09	8	19.64	3	19.60	19.70	5	6,369	0.08%
2019/01/08	2	19.30	3	19.35	19.35	-1	6,461	-0.02%
2019/01/07	0	0.00	0.5	19.20	19.20	-0.5	6,480	-0.01%
2019/01/04	4	18.59	3	18.70	18.80	1	6,548	0.02%
2019/01/03	2	19.98	1	19.80	19.55	1	6,558	0.02%
2019/01/02	2	20.05	1	20.15	20.05	1	6,614	0.02%
2018/12/28	1	20.30	7	20.25	20.15	-6	6,672	-0.09%
2018/12/27	18	20.45	12	20.50	20.25	6	6,771	0.09%
2018/12/26	4	20.10	2	20.30	19.85	2	6,784	0.03%
2018/12/25	2	20.03	0	0.00	20.00	2	6,833	0.03%
2018/12/21	2	20.30	0	0.00	20.75	2	6,891	0.03%
2018/12/20	9	20.01	1	19.95	20.00	8	6,910	0.12%
2018/12/19	0	0.00	3	21.00	20.75	-3	6,866	-0.04%
2018/12/18	3	20.87	16	21.09	20.85	-13	6,933	-0.19%
2018/12/17	0	0.00	1	21.55	21.40	-1	7,063	-0.01%
2018/12/14	11	21.45	0	0.00	21.60	11	7,092	0.16%
2018/12/13	3	22.38	0	0.00	22.10	3	7,128	0.04%
2018/12/12	3	22.95	3	23.08	22.85	0	7,105	0.00%
2018/12/11	44	22.39	44	21.75	21.75	0	7,057	0.00%
2018/12/10	11	22.20	5	22.44	22.05	6	7,070	0.08%
2018/12/07	11	22.73	0	0.00	22.60	11	7,085	0.16%
2018/12/06	4	23.19	6	23.16	22.20	-2	7,191	-0.03%
2018/12/05	18	24.25	13	24.60	24.00	5	7,061	0.07%
2018/12/04	5	24.14	39	23.95	24.50	-34	6,721	-0.51%
2018/12/03	2	22.63	1	22.65	22.50	1	6,286	0.02%
2018/11/30	1	21.80	1	22.00	22.00	0	6,189	0.00%
2018/11/29	10	22.25	1	22.60	21.90	9	6,162	0.15%
2018/11/28	19	22.61	29	22.55	22.25	-10	6,052	-0.17%
2018/11/27	40	22.11	28	22.36	22.25	12	5,919	0.20%
2018/11/26	13	22.08	13	21.73	21.60	0	5,645	0.00%
2018/11/23	22	21.85	24	21.81	21.70	-2	5,570	-0.04%
2018/11/22	11	20.66	8	20.84	21.15	3	5,292	0.06%
2018/11/21	0	0.00	6	20.20	20.55	-6	4,970	-0.12%
2018/11/19	0	0.00	2	18.35	18.85	-2	4,902	-0.04%
2018/11/16	1	18.40	20	18.55	18.15	-19	4,942	-0.38%
2018/11/15	0	0.00	3	18.33	18.40	-3	4,978	-0.06%
2018/11/14	0	0.00	1	18.30	18.25	-1	5,017	-0.02%
2018/11/12	1	18.00	1	18.00	18.00	0	5,137	0.00%
2018/11/09	20	18.00	0	0.00	18.25	20	5,191	0.39%
2018/11/08	16	18.64	14	18.53	18.00	2	5,248	0.04%
2018/11/07	12	18.48	20	18.82	18.60	-8	5,226	-0.15%
2018/11/06	2	17.70	6	17.60	17.40	-4	5,254	-0.08%
2018/11/05	3	18.17	3	18.18	18.20	0	5,307	0.00%
2018/11/02	11	18.27	35	18.26	18.35	-24	5,323	-0.45%
2018/11/01	30	18.35	0	0.00	17.70	30	5,296	0.57%
2018/10/31	11	17.26	6	17.22	17.50	5	5,205	0.10%
2018/10/30	1	15.80	1	16.30	15.95	0	5,117	0.00%
2018/10/29	0	0.00	1	16.10	16.10	-1	5,175	-0.02%
2018/10/26	2	15.65	0	0.00	15.65	2	5,221	0.04%
2018/10/25	2	16.30	7	16.26	16.15	-5	5,225	-0.10%
2018/10/23	6	18.38	0	0.00	18.35	6	5,214	0.12%
2018/10/22	5	19.15	1	18.65	19.10	4	5,280	0.08%
2018/10/18	1	19.70	0	0.00	19.45	1	5,478	0.02%
2018/10/17	11	19.70	10	19.63	19.45	1	5,542	0.02%
2018/10/16	5	19.65	0	0.00	19.50	5	5,573	0.09%
2018/10/15	5	19.55	16	19.42	19.10	-11	5,654	-0.19%
2018/10/12	2	18.65	3	18.68	19.30	-1	5,774	-0.02%
2018/10/11	6	18.05	2	18.00	18.00	4	5,828	0.07%
2018/10/08	10	20.45	0	0.00	20.70	10	6,010	0.17%
2018/10/05	7	20.63	3	20.50	20.30	4	6,078	0.07%
2018/10/04	10	22.45	0	0.00	21.95	10	6,039	0.17%
2018/10/03	4	22.90	1	23.40	22.30	3	6,180	0.05%
2018/09/28	3	23.60	1	23.80	23.70	2	6,784	0.03%
2018/09/27	1	23.30	2	23.65	23.30	-1	6,877	-0.01%
2018/09/26	2	23.45	5	23.66	24.00	-3	7,020	-0.04%
2018/09/25	20	23.62	0	0.00	23.65	20	7,080	0.28%
2018/09/21	17	23.85	20.4	24.21	23.95	-3.4	7,036	-0.05%
2018/09/20	2	23.15	0	0.00	23.15	2	6,984	0.03%
2018/09/19	18	23.94	12	23.83	23.10	6	7,126	0.08%
2018/09/18	8	23.16	6	23.57	23.00	2	7,137	0.03%
2018/09/17	21	23.98	12	23.87	24.20	9	7,271	0.12%
2018/09/13	8	21.19	3	21.25	21.15	5	7,349	0.07%
2018/09/11	4	22.58	3	22.32	22.10	1	7,600	0.01%
2018/09/10	0	0.00	6	22.80	22.45	-6	7,871	-0.08%
2018/09/07	2	25.35	2	26.15	24.90	0	7,830	0.00%
2018/09/06	2	27.05	4	26.45	26.65	-2	7,859	-0.03%
2018/09/03	4	27.33	1	27.20	26.85	3	8,584	0.03%
2018/08/31	3	27.68	4	27.91	28.40	-1	8,642	-0.01%
2018/08/30	17	28.86	15	28.80	28.10	2	8,737	0.02%
2018/08/29	15	28.48	16	28.34	28.45	-1	8,808	-0.01%
2018/08/28	15	28.30	12.8	28.18	28.05	2.2	8,965	0.02%
2018/08/27	22	28.05	24	28.30	28.55	-2	9,101	-0.02%
2018/08/24	6	27.20	6	26.83	27.25	0	9,575	0.00%
2018/08/22	6	27.38	1	27.15	27.15	5	11,758	0.04%
2018/08/21	3	27.50	0	0.00	27.25	3	13,147	0.02%
2018/08/20	15	27.55	8	27.93	27.40	7	13,469	0.05%
2018/08/17	9	28.93	24	28.91	28.90	-15	14,306	-0.10%
2018/08/16	9	28.64	6	28.28	29.25	3	14,575	0.02%
2018/08/15	4	29.60	2	29.43	28.95	2	14,843	0.01%
2018/08/14	5	29.83	9	30.22	30.75	-4	14,865	-0.03%
2018/08/13	2	30.18	2	29.48	29.90	0	14,941	0.00%
2018/08/10	4	31.16	19	31.09	31.00	-15	14,913	-0.10%
2018/08/09	15	30.56	41	30.57	30.60	-26	14,955	-0.17%
2018/08/08	3	31.18	0	0.00	31.00	3	15,330	0.02%
2018/08/07	14	31.81	11	31.93	31.45	3	15,401	0.02%
2018/08/06	2	31.65	0	0.00	31.45	2	15,710	0.01%
2018/08/03	26	31.51	15	31.60	32.35	11	15,863	0.07%
2018/08/02	44	31.73	38	31.90	31.35	6	15,852	0.04%
2018/08/01	41	33.58	18	33.20	33.20	23	15,913	0.14%
2018/07/31	10	33.83	11	33.66	33.65	-1	16,055	-0.01%
2018/07/30	8	34.01	6	34.78	33.65	2	16,049	0.01%
2018/07/27	24	35.17	15	34.65	35.00	9	16,001	0.06%
2018/07/26	18	34.89	28	35.12	35.40	-10	15,934	-0.06%
2018/07/25	19	34.23	13	34.02	33.90	6	15,759	0.04%
2018/07/24	64	34.22	30	34.11	34.10	34	15,688	0.22%
2018/07/23	10	32.77	7	32.71	33.80	3	15,617	0.02%
2018/07/20	34	33.97	49	34.01	33.55	-15	15,562	-0.10%
2018/07/19	12	33.67	19	33.57	34.15	-7	15,410	-0.05%
2018/07/18	28	33.44	23	33.55	32.50	5	15,296	0.03%
2018/07/17	14	35.46	27	34.84	34.05	-13	15,193	-0.09%
2018/07/16	36	35.76	45	35.53	35.70	-9	15,078	-0.06%
2018/07/13	13	35.11	19	35.03	34.55	-6	15,044	-0.04%
2018/07/12	9	34.30	8	34.40	34.45	1	14,942	0.01%
2018/07/11	22	34.01	17	34.66	34.55	5	14,897	0.03%
2018/07/10	31	34.01	35	34.37	34.30	-4	14,731	-0.03%
2018/07/09	27	32.94	8	32.38	32.55	19	14,561	0.13%
2018/07/06	27	32.16	18	32.23	33.80	9	14,382	0.06%
2018/07/05	9	31.30	5	31.17	30.75	4	14,183	0.03%
2018/07/04	9	32.52	8	30.93	30.70	1	14,034	0.01%
2018/07/03	2	34.85	6	34.83	33.20	-4	13,822	-0.03%
2018/07/02	6	35.11	3	34.20	34.20	3	13,741	0.02%
2018/06/29	14	34.84	8	35.30	35.20	6	13,686	0.04%
2018/06/28	8	35.06	1	34.65	34.50	7	13,546	0.05%
2018/06/27	4	37.40	5	36.80	36.50	-1	13,363	-0.01%
2018/06/26	12	37.30	6	37.03	36.90	6	13,272	0.05%
2018/06/25	14	37.80	13	36.99	36.80	1	13,101	0.01%
2018/06/22	14	38.80	6	39.01	38.65	8	12,955	0.06%
2018/06/21	18	39.69	29	39.91	41.00	-11	12,800	-0.09%
2018/06/20	9	36.86	1	37.95	37.75	8	12,560	0.06%
2018/06/19	7	41.51	6	40.68	39.80	1	12,439	0.01%
2018/06/15	2	40.25	1	39.85	39.90	1	12,155	0.01%
2018/06/14	3	39.85	3	39.01	39.60	0	12,239	0.00%
2018/06/13	2	39.80	10	38.82	39.00	-8	12,350	-0.06%
2018/06/12	4	42.71	29	43.83	42.45	-25	12,426	-0.20%
2018/06/11	13	38.50	12	40.52	41.00	1	12,131	0.01%
2018/06/08	2	36.70	2	37.23	37.30	0	11,994	0.00%
2018/06/07	10	36.20	13	36.04	37.00	-3	11,951	-0.03%
2018/06/06	2	36.10	9	36.09	35.90	-7	11,989	-0.06%
2018/06/05	7	34.66	1	36.30	34.60	6	12,093	0.05%
2018/06/04	5	36.84	8	36.94	37.20	-3	12,044	-0.02%
2018/06/01	31	37.61	16	37.83	37.00	15	11,883	0.13%
2018/05/31	40	39.86	23	39.63	38.20	17	11,358	0.15%
2018/05/30	40	36.76	64.5	36.85	37.60	-24.5	10,218	-0.24%
2018/05/29	158	34.03	181.5	34.62	34.20	-23.5	9,074	-0.26%	大買/大賣/
2018/05/28	124	31.01	116.5	31.75	32.05	7.5	7,610	0.10%	大買/大賣/
2018/05/25	43	28.94	100.4	28.26	29.15	-57.4	7,234	-0.79%
2018/05/24	72	26.47	68	26.48	26.50	4	6,262	0.06%
2018/05/23	54	25.86	57	26.14	25.90	-3	5,976	-0.05%
2018/05/22	25	25.49	36	25.50	25.10	-11	5,631	-0.20%
2018/05/21	4	25.10	33	25.90	26.05	-29	5,538	-0.52%
2018/05/18	7	24.52	10	25.50	25.05	-3	5,420	-0.06%
2018/05/17	18	24.54	5	24.76	24.40	13	5,346	0.24%
2018/05/16	96	25.73	106	26.08	25.20	-10	5,258	-0.19%	大賣/
2018/05/15	25	24.93	5	24.88	24.90	20	4,897	0.41%
2018/05/14	52	25.89	80	25.51	25.80	-28	4,846	-0.58%
2018/05/11	33	24.59	36	25.19	24.40	-3	4,517	-0.07%
2018/05/10	6	24.36	0	0.00	24.75	6	4,342	0.14%
2018/05/09	7	24.59	6	24.46	24.15	1	4,292	0.02%
2018/05/08	2	24.00	1	23.45	24.05	1	4,146	0.02%
2018/05/07	4	22.08	2	22.00	22.75	2	3,983	0.05%
2018/05/04	2	21.75	0	0.00	21.70	2	3,991	0.05%
2018/04/30	1	21.75	1	21.95	21.90	0	4,353	0.00%
2018/04/27	0	0.00	1	21.80	21.90	-1	4,590	-0.02%
2018/04/26	6	21.75	5	21.74	21.50	1	5,006	0.02%
2018/04/25	1	22.30	3	22.40	22.25	-2	5,087	-0.04%
2018/04/24	4	23.03	2	23.08	22.80	2	5,170	0.04%
2018/04/23	3	24.05	5	24.07	23.70	-2	5,145	-0.04%
2018/04/20	2	24.05	0	0.00	23.80	2	5,127	0.04%
2018/04/19	18	24.16	25	24.25	24.40	-7	5,110	-0.14%
2018/04/18	4	23.65	0	0.00	23.40	4	4,982	0.08%
2018/04/17	8	23.90	4	24.40	23.50	4	4,975	0.08%
2018/04/16	62	24.76	0	0.00	24.60	62	4,971	1.25%
2018/04/13	26	24.53	59	24.74	24.95	-33	4,975	-0.66%
2018/04/12	2	23.73	0	0.00	23.80	2	4,955	0.04%
2018/04/11	37	24.06	35	24.01	24.00	2	5,092	0.04%
2018/04/10	30	23.27	0	0.00	23.05	30	5,090	0.59%
2018/04/09	2	23.00	0	0.00	22.90	2	5,194	0.04%
2018/04/03	3	24.00	6	23.33	23.35	-3	5,218	-0.06%
2018/04/02	0.9	23.75	2	24.15	23.80	-1.1	5,216	-0.02%
2018/03/31	3	24.05	0	0.00	24.25	3	5,222	0.06%
2018/03/30	4	24.24	6.5	24.37	24.05	-2.5	5,259	-0.05%
2018/03/29	6	24.34	0	0.00	24.20	6	5,298	0.11%
2018/03/28	11	24.00	1	24.60	24.00	10	5,322	0.19%
2018/03/26	1	24.00	3	24.32	24.10	-2	5,307	-0.04%
2018/03/23	2	23.00	3	23.92	23.95	-1	5,309	-0.02%
2018/03/22	6	25.78	8	26.03	24.85	-2	5,264	-0.04%
2018/03/21	27	26.09	1	25.95	25.85	26	5,189	0.50%
2018/03/20	3	26.32	13	26.78	26.35	-10	5,112	-0.20%
2018/03/19	2	26.33	4	26.36	26.50	-2	4,988	-0.04%
2018/03/16	5	25.54	44.2	25.71	25.55	-39.2	4,795	-0.82%
2018/03/15	1.5	24.75	2	24.85	24.80	-0.5	4,566	-0.01%
2018/03/14	15	25.29	10	25.30	24.80	5	4,605	0.11%
2018/03/13	1	24.30	17	24.51	25.10	-16	4,568	-0.35%
2018/03/12	16	25.04	11	24.90	24.70	5	4,578	0.11%
2018/03/09	14	24.07	3	24.15	24.40	11	4,563	0.24%
2018/03/08	9	22.14	10	22.80	23.35	-1	4,559	-0.02%
2018/03/07	4	21.14	7	21.30	21.25	-3	4,549	-0.07%
2018/03/06	2	21.18	1	21.40	21.10	1	4,677	0.02%
2018/03/05	5	20.98	4.8	21.12	20.85	0.2	4,903	0.00%
2018/03/02	0	0.00	1	21.25	21.20	-1	5,315	-0.02%
2018/03/01	0	0.00	2	21.25	21.25	-2	5,424	-0.04%
2018/02/27	2	21.73	2	21.95	21.25	0	5,528	0.00%
2018/02/26	4	21.58	2	21.75	21.85	2	5,586	0.04%
2018/02/23	8	21.48	10	21.44	21.40	-2	5,735	-0.03%
2018/02/22	3	21.18	2	21.23	21.05	1	5,991	0.02%
2018/02/21	0	0.00	6	20.92	21.15	-6	6,514	-0.09%
2018/02/12	3	20.32	0	0.00	20.10	3	6,991	0.04%
2018/02/09	5	18.90	9	18.88	20.50	-4	7,411	-0.05%
2018/02/08	11	20.11	6	19.99	20.00	5	7,508	0.07%
2018/02/07	4	21.11	1	21.45	20.70	3	7,549	0.04%
2018/02/06	9	20.49	8	20.64	20.45	1	7,600	0.01%
2018/02/05	17	22.56	0	0.00	22.70	17	7,704	0.22%
2018/02/01	1	24.35	1	24.65	24.00	0	7,942	0.00%
2018/01/31	7	24.36	2	24.50	24.30	5	8,037	0.06%
2018/01/30	1	24.50	0	0.00	24.50	1	8,190	0.01%
2018/01/29	14	24.87	3	25.40	24.85	11	8,303	0.13%
2018/01/26	9	25.59	8	25.66	25.40	1	8,546	0.01%
2018/01/25	15.5	25.63	4	25.66	25.20	11.5	8,703	0.13%
2018/01/24	7.5	26.73	31	26.91	26.40	-23.5	8,804	-0.27%
2018/01/23	9	26.38	1	25.85	26.45	8	8,872	0.09%
2018/01/22	5	26.17	12	26.45	27.15	-7	8,922	-0.08%
2018/01/19	7	25.36	9	25.38	25.40	-2	9,219	-0.02%
2018/01/18	8	24.99	8	25.03	24.85	0	9,485	0.00%
2018/01/17	0	0.00	2	24.00	23.90	-2	9,672	-0.02%
2018/01/15	1	24.10	2	24.45	24.00	-1	10,700	-0.01%
2018/01/12	0	0.00	6	24.08	24.05	-6	10,878	-0.06%
2018/01/11	5	23.75	1	23.80	23.60	4	10,961	0.04%
2018/01/10	2	23.88	0	0.00	23.70	2	11,155	0.02%
2018/01/05	2	25.18	27	25.23	25.50	-25	11,693	-0.21%
2018/01/04	2	24.30	2	24.38	24.30	0	11,734	0.00%
2018/01/03	0	0.00	13	24.32	24.05	-13	11,867	-0.11%