強茂 (2481)-日盛-樹林券商分點個股進出

台股 » 個股 » 強茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

強茂

(2481)

可現股當沖

股價
56.7
漲跌
▲0.4
漲幅
+0.71%
成交量
2,399張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

強茂 (2481)籌碼相關－日盛-樹林券商分點個股進出

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-樹林券商分點個股進出
日盛-樹林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	8	71.33	2	72.10	71.50	6	5,213	0.12%
2023/04/06	6	71.68	3	71.77	71.70	3	5,181	0.06%
2023/03/30	0	0.00	2	70.95	70.80	-2	5,119	-0.04%
2023/03/29	18	71.06	15	71.10	71.00	3	5,091	0.06%
2023/03/28	11	71.75	4	71.30	70.50	7	4,993	0.14%
2023/03/24	1	70.40	4	70.12	70.00	-3	4,711	-0.06%
2023/03/23	10	70.56	11	70.29	70.30	-1	4,743	-0.02%
2023/03/22	8	72.50	16	71.87	72.00	-8	4,658	-0.17%
2023/03/21	1	70.80	2	71.10	71.30	-1	4,563	-0.02%
2023/03/20	19	72.45	22	71.99	71.00	-3	4,701	-0.06%
2023/03/17	0	0.00	7	68.30	68.90	-7	4,435	-0.16%
2023/03/16	4	67.70	1	68.30	67.20	3	4,405	0.07%
2023/03/15	7	69.24	10	69.96	69.00	-3	4,388	-0.07%
2023/03/14	6	68.18	4	68.60	68.10	2	4,401	0.05%
2023/03/13	10	68.08	5	68.44	69.10	5	4,451	0.11%
2023/03/10	13.4	69.30	5	69.70	69.40	8.4	4,458	0.19%
2023/03/09	0	0.00	4	71.43	71.70	-4	4,608	-0.09%
2023/03/08	26	72.87	9	72.87	72.10	17	4,625	0.37%
2023/03/07	20	71.51	17	71.78	71.80	3	4,341	0.07%
2023/03/06	7	70.99	18	70.88	70.70	-11	4,092	-0.27%
2023/03/03	0	0.00	3	66.83	66.50	-3	3,800	-0.08%
2023/03/02	2	66.00	6	65.90	65.90	-4	3,820	-0.10%
2023/03/01	4	66.43	0	0.00	66.30	4	3,827	0.10%
2023/02/24	1	66.90	1	67.40	66.80	0	3,849	0.00%
2023/02/23	0	0.00	1	66.70	66.50	-1	3,851	-0.03%
2023/02/22	2	66.60	0	0.00	66.20	2	3,873	0.05%
2023/02/21	11	67.85	10	67.60	67.60	1	3,879	0.03%
2023/02/20	0	0.00	5	67.20	67.50	-5	3,947	-0.13%
2023/02/17	6	66.63	0	0.00	66.90	6	3,966	0.15%
2023/02/16	2	67.20	2	67.25	67.70	0	3,962	0.00%
2023/02/15	6	66.30	6	66.50	66.30	0	3,941	0.00%
2023/02/10	0	0.00	3	67.40	67.00	-3	3,946	-0.08%
2023/02/09	7	68.70	4.3	68.51	68.50	2.7	3,932	0.07%
2023/02/08	0	0.00	1	68.80	68.70	-1	3,918	-0.03%
2023/02/07	6	68.67	6.2	68.96	69.10	-0.2	3,901	-0.01%
2023/02/06	7	67.80	10.6	68.51	68.60	-3.6	3,895	-0.09%
2023/02/03	4.5	69.38	5	69.44	69.10	-0.5	3,846	-0.01%
2023/02/02	1	68.00	3	67.30	68.10	-2	3,694	-0.05%
2023/02/01	4	66.95	3	67.00	67.10	1	3,638	0.03%
2023/01/31	3	66.00	4	65.78	66.30	-1	3,600	-0.03%
2023/01/30	9	65.18	11	65.46	65.30	-2	3,581	-0.06%
2023/01/17	0	0.00	3	62.90	62.80	-3	3,502	-0.09%
2023/01/13	0	61.90	1	61.80	61.80	-1	3,544	-0.03%
2023/01/12	1	63.80	0	0.00	62.00	1	3,574	0.03%
2023/01/11	0	0.00	1	63.50	63.50	-1	3,597	-0.03%
2023/01/10	4	62.80	6	62.93	63.10	-2	3,637	-0.05%
2023/01/09	1	62.40	3.1	61.71	63.00	-2.1	3,665	-0.06%
2023/01/05	1	60.10	5.1	60.10	60.10	-4.1	3,756	-0.11%
2023/01/04	1	59.80	0	0.00	59.80	1	3,793	0.03%
2023/01/03	1	58.50	1.1	58.90	59.10	-0.1	3,826	0.00%
2022/12/30	0	0.00	10	58.10	57.90	-10	3,839	-0.26%
2022/12/29	10	57.50	0	0.00	57.90	10	3,869	0.26%
2022/12/28	2	58.95	1	58.41	58.40	1	3,943	0.03%
2022/12/27	2	60.35	0	0.00	60.40	2	3,945	0.05%
2022/12/26	0.1	60.00	0	0.00	60.00	0.1	3,975	0.00%
2022/12/22	0	61.00	0	0.00	60.60	0	4,080	0.00%
2022/12/21	0.1	61.30	0	0.00	60.60	0.1	4,149	0.00%
2022/12/20	2.1	61.87	2	61.95	61.20	0.1	4,155	0.00%
2022/12/19	1.1	63.70	5	64.10	63.90	-4	4,177	-0.09%
2022/12/16	3.5	64.25	0	0.00	64.00	3.5	4,209	0.08%
2022/12/15	4	65.83	2	65.60	65.40	2	4,215	0.05%
2022/12/14	1	64.60	0	64.60	65.00	1	4,141	0.02%
2022/12/13	9	64.60	9	64.47	64.60	0	4,113	0.00%
2022/12/12	3	65.33	11.1	64.99	64.20	-8.1	4,051	-0.20%
2022/12/09	0	0.00	1	63.00	62.20	-1	3,860	-0.03%
2022/12/07	5	62.44	1	62.50	62.10	4	3,924	0.10%
2022/12/06	1	65.27	11	63.79	63.50	-10	3,934	-0.25%
2022/12/05	15	64.98	12	65.05	66.00	3	3,979	0.08%
2022/12/02	6	65.52	8	65.78	65.70	-2	4,065	-0.05%
2022/12/01	7	65.43	6	65.58	65.60	1	4,047	0.02%
2022/11/30	1	62.20	7	62.89	63.10	-6	3,926	-0.15%
2022/11/29	3	60.40	1	60.70	60.70	2	3,892	0.05%
2022/11/28	2	61.60	5	61.28	61.30	-3	3,919	-0.08%
2022/11/25	11	61.25	0	0.00	60.40	11	4,007	0.27%
2022/11/24	0	0.00	3	60.47	60.70	-3	4,036	-0.07%
2022/11/23	2	59.50	0	0.00	59.20	2	4,057	0.05%
2022/11/22	1	59.30	2	59.10	58.90	-1	4,165	-0.02%
2022/11/21	1	60.30	1	61.50	60.30	0	4,361	0.00%
2022/11/17	6	61.37	0	61.30	61.50	6	4,768	0.13%
2022/11/16	0	0.00	17	60.34	60.40	-17	4,782	-0.36%
2022/11/15	1	58.50	2	59.20	59.30	-1	4,748	-0.02%
2022/11/14	5	57.90	56	58.68	58.60	-51	4,871	-1.05%
2022/11/11	1	58.30	2	58.10	58.10	-1	5,017	-0.02%
2022/11/10	4	57.50	1	58.00	58.10	3	5,312	0.06%
2022/11/09	4	58.70	35	58.87	58.70	-31	5,539	-0.56%
2022/11/08	2	58.00	27	58.06	57.30	-25	5,579	-0.45%
2022/11/07	90	58.36	1	58.80	58.30	89	5,601	1.59%
2022/11/04	1	57.50	5	57.42	57.80	-4	5,692	-0.07%
2022/11/02	2	57.10	3	57.33	57.20	-1	5,835	-0.02%
2022/11/01	2	55.75	2	55.90	55.90	0	5,908	0.00%
2022/10/31	3	55.10	1	55.40	55.10	2	6,159	0.03%
2022/10/28	3	54.53	0	0.00	53.70	3	6,484	0.05%
2022/10/26	3	53.70	1	54.20	53.80	2	6,519	0.03%
2022/10/25	1	53.10	1	53.00	53.10	0	6,497	0.00%
2022/10/24	0	0.00	0.5	53.76	53.10	-0.5	6,523	-0.01%
2022/10/21	2	52.20	0	0.00	52.10	2	6,565	0.03%
2022/10/20	0.1	52.90	0	0.00	53.30	0.1	6,603	0.00%
2022/10/19	1.1	53.50	0	0.00	53.20	1.1	6,675	0.02%
2022/10/18	5.1	52.55	7	53.10	53.60	-1.9	6,692	-0.03%
2022/10/17	2.2	50.68	1	49.95	52.00	1.2	6,812	0.02%
2022/10/14	0	0.00	2	53.20	53.00	-2	7,022	-0.03%
2022/10/13	3.2	51.09	1	48.95	49.10	2.2	7,058	0.03%
2022/10/11	0	0.00	2	54.60	54.20	-2	7,092	-0.03%
2022/10/07	3	57.63	0	0.00	57.20	3	7,117	0.04%
2022/10/05	3	59.33	4	57.13	57.10	-1	7,199	-0.01%
2022/10/03	2	57.60	0	0.00	57.20	2	7,236	0.03%
2022/09/30	1	56.00	0	0.00	57.00	1	7,381	0.01%
2022/09/29	4	55.40	3	55.70	56.00	1	7,404	0.01%
2022/09/28	6	56.58	1	55.60	55.00	5	7,415	0.07%
2022/09/27	0	58.40	0	0.00	59.50	0	7,453	0.00%
2022/09/23	8	62.76	2	62.00	62.00	6	7,628	0.08%
2022/09/22	0	0.00	2	63.50	64.00	-2	7,688	-0.03%
2022/09/21	2	65.20	1	64.90	64.40	1	7,686	0.01%
2022/09/20	3	65.07	2	65.30	65.40	1	7,731	0.01%
2022/09/15	5	67.26	2	66.90	66.40	3	7,899	0.04%
2022/09/14	10	67.00	11	65.93	67.40	-1	7,925	-0.01%
2022/09/13	2	67.80	2	67.80	67.00	0	7,975	0.00%
2022/09/12	0	0.00	1	68.00	67.80	-1	8,102	-0.01%
2022/09/08	32	67.02	26	67.43	68.50	6	8,290	0.07%
2022/09/07	10	64.30	4	64.50	64.40	6	8,456	0.07%
2022/09/06	9	64.43	30	65.09	63.60	-21	8,418	-0.25%
2022/09/05	15.2	68.71	8	68.13	67.50	7.2	8,364	0.09%
2022/09/02	4	70.03	1	69.80	69.70	3	8,340	0.04%
2022/09/01	15	70.61	3	70.10	68.90	12	8,309	0.14%
2022/08/31	11	69.57	16	70.17	69.90	-5	8,199	-0.06%
2022/08/30	5	69.18	7	69.14	69.10	-2	8,195	-0.02%
2022/08/29	11.1	68.59	0	0.00	68.30	11.1	8,202	0.14%
2022/08/26	9	71.04	17	71.51	71.60	-8	8,191	-0.10%
2022/08/25	20	71.86	33.2	72.17	70.10	-13.2	8,089	-0.16%
2022/08/24	1	68.80	0	0.00	68.10	1	7,866	0.01%
2022/08/23	0	0.00	1	68.20	68.20	-1	8,076	-0.01%
2022/08/22	20.1	69.30	20	69.50	69.30	0.1	8,299	0.00%
2022/08/19	26.1	70.30	26.6	69.91	69.90	-0.5	8,332	-0.01%
2022/08/18	9	70.00	23	69.78	70.40	-14	8,275	-0.17%
2022/08/17	60	71.59	39	71.77	71.00	21	8,186	0.26%
2022/08/16	20	69.45	46.1	68.81	70.20	-26.1	7,927	-0.33%
2022/08/15	0	0.00	27	67.58	67.90	-27	7,819	-0.35%
2022/08/12	0	0.00	31	66.35	66.20	-31	7,855	-0.39%
2022/08/11	7	66.74	24	66.90	66.30	-17	7,936	-0.21%
2022/08/10	51.1	66.94	55	67.03	66.80	-3.9	8,128	-0.05%
2022/08/09	11	68.12	11	67.65	67.40	0	8,351	0.00%
2022/08/08	1	66.80	5	65.88	67.30	-4	8,537	-0.05%
2022/08/05	21	68.12	28	68.10	67.60	-7	8,520	-0.08%
2022/08/04	44	65.65	20	65.87	66.70	24	8,413	0.29%
2022/08/03	15	64.00	23	62.99	63.40	-8	8,327	-0.10%
2022/08/01	5	64.94	5	64.70	64.80	0	8,563	0.00%
2022/07/29	0	0.00	31	64.87	65.00	-31	8,652	-0.36%
2022/07/28	15	64.90	0	0.00	63.80	15	8,937	0.17%
2022/07/27	22	63.44	0	0.00	64.50	22	8,971	0.25%
2022/07/26	23	64.53	3	62.63	62.60	20	9,027	0.22%
2022/07/25	5	65.30	1	64.90	65.10	4	9,039	0.04%
2022/07/22	7	66.19	6	65.67	65.80	1	9,176	0.01%
2022/07/21	55	65.37	15	65.93	66.20	40	9,223	0.43%
2022/07/20	3	62.53	5	62.34	62.40	-2	9,154	-0.02%
2022/07/19	7	60.87	8	60.93	60.90	-1	9,272	-0.01%
2022/07/18	2	59.80	1.1	59.82	59.80	0.9	9,442	0.01%
2022/07/15	2	58.95	3	58.60	59.00	-1	9,747	-0.01%
2022/07/14	1	57.80	3	57.37	58.30	-2	10,055	-0.02%
2022/07/13	3	55.97	4	56.90	55.80	-1	10,347	-0.01%
2022/07/12	3	55.43	0	0.00	54.80	3	10,689	0.03%
2022/07/11	2	57.95	1	58.50	58.10	1	10,957	0.01%
2022/07/08	15	58.19	16	57.99	58.00	-1	11,017	-0.01%
2022/07/07	2	56.00	0	0.00	55.80	2	10,898	0.02%
2022/07/06	62	56.05	30	56.63	53.90	32	10,894	0.29%
2022/07/05	0	0.00	34	55.04	56.50	-34	10,938	-0.31%
2022/07/04	12.1	56.99	2	58.40	56.90	10.1	10,930	0.09%
2022/07/01	1	61.00	3	58.70	57.90	-2	11,029	-0.02%
2022/06/30	5	64.92	4	63.65	63.00	1	11,036	0.01%
2022/06/29	1	67.00	1	67.20	67.60	0	11,191	0.00%
2022/06/28	8	68.51	1	68.20	68.00	7	11,908	0.06%
2022/06/27	0	0.00	3	69.60	70.00	-3	13,329	-0.02%
2022/06/24	37	67.98	14.2	67.22	67.00	22.8	13,453	0.17%
2022/06/23	11	66.12	1	67.00	66.30	10	13,603	0.07%
2022/06/22	2.6	67.27	5	67.50	66.60	-2.4	13,864	-0.02%
2022/06/21	8	68.16	4.2	68.78	69.40	3.8	14,058	0.03%
2022/06/20	6	67.05	36	67.82	66.10	-30	14,344	-0.21%
2022/06/17	4	68.63	8	69.91	69.10	-4	14,401	-0.03%
2022/06/16	11.4	76.16	2	75.30	71.60	9.4	14,233	0.07%
2022/06/15	3	79.07	3	79.03	79.00	0	14,183	0.00%
2022/06/14	4	78.33	4	78.20	78.90	0	14,341	0.00%
2022/06/13	9	79.96	3	79.67	79.50	6	14,314	0.04%
2022/06/10	2	80.45	9	80.60	81.80	-7	14,409	-0.05%
2022/06/09	22	80.90	1.1	81.21	81.50	20.9	14,480	0.14%
2022/06/08	2	81.50	1.5	81.83	80.80	0.5	14,506	0.00%
2022/06/07	2	81.20	0	0.00	81.50	2	14,549	0.01%
2022/06/06	17	81.73	11	81.33	81.40	6	14,548	0.04%
2022/06/02	4	83.33	2	83.51	83.10	2	14,535	0.01%
2022/06/01	15	85.31	24.5	84.64	84.00	-9.5	14,505	-0.07%
2022/05/31	6	84.10	17.5	84.05	83.80	-11.5	14,345	-0.08%
2022/05/30	64	83.01	35	83.56	84.50	29	14,193	0.20%
2022/05/27	4	80.48	2	80.60	80.20	2	13,953	0.01%
2022/05/26	1.1	80.13	1	80.70	78.90	0.1	13,935	0.00%
2022/05/25	2	79.65	3	79.20	80.20	-1	13,923	-0.01%
2022/05/24	2	80.75	3	81.03	78.70	-1	13,997	-0.01%
2022/05/23	11	81.73	7	82.47	81.20	4	14,026	0.03%
2022/05/20	11	80.90	18	81.28	81.20	-7	14,123	-0.05%
2022/05/19	7	79.04	9	79.24	81.20	-2	14,577	-0.01%
2022/05/18	41	81.74	30	81.06	81.20	11	14,594	0.08%
2022/05/17	10	80.58	15	81.10	82.40	-5	14,434	-0.03%
2022/05/16	11	80.04	12	80.08	78.40	-1	14,348	-0.01%
2022/05/13	12	76.44	13	77.47	77.20	-1	14,440	-0.01%
2022/05/12	25	76.48	18.9	75.75	75.50	6.1	14,713	0.04%
2022/05/11	15	77.47	27	77.11	77.10	-12	15,081	-0.08%
2022/05/10	39.2	74.31	24.2	75.09	75.50	15	14,961	0.10%
2022/05/09	16	78.18	7	77.58	77.10	9	15,062	0.06%
2022/05/06	9	80.42	2	79.75	81.20	7	15,546	0.05%
2022/05/05	10	81.84	13	81.26	81.40	-3	15,572	-0.02%
2022/05/04	9	78.50	2	79.10	78.60	7	15,326	0.05%
2022/05/03	6	77.41	10	77.80	77.90	-4	15,547	-0.03%
2022/04/29	5	77.26	5.5	78.04	76.10	-0.5	15,578	0.00%
2022/04/28	3	74.93	5.5	75.02	76.00	-2.5	15,557	-0.02%
2022/04/27	19	73.85	37.3	74.22	76.10	-18.3	15,466	-0.12%
2022/04/26	21.2	78.20	19.2	77.44	77.00	2	15,339	0.01%
2022/04/25	10	79.78	14	79.36	78.70	-4	15,252	-0.03%
2022/04/22	39.5	83.38	28.7	83.81	82.80	10.8	15,120	0.07%
2022/04/21	23	83.28	12	83.34	84.60	11	14,983	0.07%
2022/04/20	17	80.22	12.5	81.17	80.80	4.5	14,855	0.03%
2022/04/19	28	82.00	24	82.33	80.60	4	14,623	0.03%
2022/04/18	11	82.39	10	83.01	82.00	1	14,444	0.01%
2022/04/15	24.2	86.82	21.5	87.57	85.00	2.7	14,235	0.02%
2022/04/14	10.1	92.63	9	91.65	90.80	1.1	14,260	0.01%
2022/04/13	4	93.90	1	95.00	93.80	3	14,192	0.02%
2022/04/12	11	94.14	1	95.90	93.30	10	14,352	0.07%
2022/04/11	11.1	95.74	12	95.08	95.00	-1	14,407	-0.01%
2022/04/08	8	98.18	6	98.45	98.10	2	14,392	0.01%
2022/04/07	21.6	99.69	4	99.39	98.00	17.6	14,346	0.12%
2022/04/06	4	99.73	10	101.38	101.50	-6	14,168	-0.04%
2022/04/01	21	99.73	12	100.00	100.50	9	14,162	0.06%
2022/03/31	96	105.06	73	103.54	102.00	23	13,986	0.16%
2022/03/30	64	105.13	55.2	107.22	105.00	8.8	13,567	0.06%
2022/03/29	10	99.77	8	99.55	98.80	2	12,340	0.02%
2022/03/28	22	98.68	11	98.75	98.40	11	12,524	0.09%
2022/03/25	22	99.80	21	100.18	99.90	1	12,582	0.01%
2022/03/24	22	97.88	12	97.86	97.80	10	12,322	0.08%
2022/03/23	22	100.42	13	99.92	99.60	9	12,188	0.07%
2022/03/22	6	103.42	2	105.00	102.50	4	12,003	0.03%
2022/03/21	5	105.20	5	104.90	105.00	0	11,884	0.00%
2022/03/18	6	104.33	7	104.50	105.00	-1	11,866	-0.01%
2022/03/17	7	101.07	17	101.02	102.00	-10	11,702	-0.09%
2022/03/16	5	96.36	5	96.34	96.30	0	11,705	0.00%
2022/03/15	7	96.24	8	95.38	95.00	-1	11,863	-0.01%
2022/03/14	6	102.08	4	103.00	102.00	2	11,960	0.02%
2022/03/11	3	100.33	2	100.10	101.00	1	12,395	0.01%
2022/03/10	4	100.88	6	100.75	99.50	-2	12,755	-0.02%
2022/03/09	1	95.80	9	96.42	97.70	-8	13,630	-0.06%
2022/03/08	8	94.54	12	94.73	93.70	-4	13,895	-0.03%
2022/03/07	9	97.73	1	97.30	97.30	8	14,153	0.06%
2022/03/04	1	100.50	14	101.43	101.50	-13	14,469	-0.09%
2022/03/03	3	105.33	4	103.75	103.00	-1	14,750	-0.01%
2022/03/02	2	101.50	2	102.75	103.50	0	14,986	0.00%
2022/03/01	3	102.33	3.1	103.00	103.50	-0.1	15,294	0.00%
2022/02/25	7.1	100.93	5	101.80	100.50	2.1	15,771	0.01%
2022/02/24	16	99.98	11	99.03	99.40	5	16,240	0.03%
2022/02/23	8	101.94	6	102.92	104.00	2	16,640	0.01%
2022/02/22	11	103.27	13	102.92	102.50	-2	17,811	-0.01%
2022/02/21	32	109.41	32	108.44	106.00	0	18,081	0.00%
2022/02/18	3	107.67	5	107.90	109.00	-2	17,897	-0.01%
2022/02/17	3	107.33	12	107.00	107.00	-9	18,019	-0.05%
2022/02/16	10	107.70	6	106.75	107.00	4	18,175	0.02%
2022/02/15	29	106.88	31.1	105.91	105.00	-2.1	18,300	-0.01%
2022/02/14	48	106.04	63	105.48	106.00	-15	18,441	-0.08%
2022/02/11	38	105.24	57.2	105.85	105.00	-19.2	18,444	-0.10%
2022/02/10	8	102.51	65.5	102.02	103.00	-57.5	18,668	-0.31%
2022/02/09	14.3	103.31	10.3	102.92	103.00	3.9	19,384	0.02%
2022/02/08	20.6	101.35	36.7	102.08	102.00	-16.1	19,523	-0.08%
2022/02/07	5	93.60	6	94.17	95.00	-1	19,910	-0.01%
2022/01/26	8	90.46	4	90.65	90.50	4	20,923	0.02%
2022/01/25	7	92.63	11	91.70	89.50	-4	22,423	-0.02%
2022/01/24	9	87.97	11.5	88.95	91.30	-2.5	22,697	-0.01%
2022/01/21	6	90.10	7	89.14	88.70	-1	23,536	0.00%
2022/01/20	17.5	89.66	18	89.91	90.30	-0.5	24,081	0.00%
2022/01/19	8	90.73	5.5	90.33	90.40	2.5	24,609	0.01%
2022/01/18	27	92.59	7	93.27	92.40	20	25,087	0.08%
2022/01/17	4	91.03	3	91.16	92.00	1	25,652	0.00%
2022/01/14	18	88.41	6	89.27	89.30	12	26,174	0.05%
2022/01/13	25	90.40	30	90.79	90.60	-5	27,169	-0.02%
2022/01/12	7.1	93.81	4	93.43	92.70	3.1	27,947	0.01%
2022/01/11	8.2	95.86	10	94.16	93.70	-1.8	28,558	-0.01%
2022/01/10	5	95.98	11	96.85	98.60	-6	28,664	-0.02%
2022/01/07	14.6	96.24	14.5	96.91	95.00	0.1	28,617	0.00%
2022/01/06	7.6	100.17	1	100.50	100.50	6.6	28,343	0.02%
2022/01/05	17	101.03	4	100.00	102.00	13	28,453	0.05%
2022/01/04	7	104.85	4	104.50	104.00	3	28,502	0.01%
2022/01/03	2	107.75	1	105.50	105.50	1	28,716	0.00%
2021/12/30	1.4	107.00	2	107.00	107.00	-0.6	28,796	0.00%
2021/12/29	6	106.58	2	107.00	107.00	4	28,910	0.01%
2021/12/28	0	108.00	11	108.23	108.00	-11	29,134	-0.04%
2021/12/27	9	109.00	4	109.00	109.00	5	29,185	0.02%
2021/12/24	37	108.99	9	107.78	107.50	28	29,287	0.10%
2021/12/23	7.1	110.08	25.4	111.04	111.50	-18.3	29,125	-0.06%
2021/12/22	24	109.35	13	109.38	108.00	11	29,022	0.04%
2021/12/21	2	108.25	17	108.00	108.00	-15	28,709	-0.05%
2021/12/20	7	104.79	5	105.90	105.00	2	28,555	0.01%
2021/12/17	23	104.85	0	0.00	104.50	23	28,800	0.08%
2021/12/16	7	107.07	30	107.95	109.00	-23	28,899	-0.08%
2021/12/15	2	103.00	6	104.67	106.00	-4	28,763	-0.01%
2021/12/14	9	102.78	1	102.50	102.50	8	28,719	0.03%
2021/12/13	7	104.93	1.5	104.83	106.00	5.5	28,701	0.02%
2021/12/10	31	105.65	7	105.29	105.00	24	28,726	0.08%
2021/12/09	12	110.58	1	111.50	109.00	11	28,660	0.04%
2021/12/08	2	112.00	34.4	112.32	112.00	-32.4	28,764	-0.11%
2021/12/07	44.2	112.49	25.3	112.49	110.00	18.9	28,852	0.07%
2021/12/06	30.3	112.05	10	112.00	113.00	20.3	28,486	0.07%
2021/12/03	17	112.50	29	112.64	111.50	-12	28,344	-0.04%
2021/12/02	37.1	111.39	22	108.70	107.00	15.1	27,818	0.05%
2021/12/01	8.1	111.55	12	110.75	110.50	-3.9	27,901	-0.01%
2021/11/30	11	107.45	36	109.82	110.50	-25	28,112	-0.09%
2021/11/29	6	105.42	16	104.09	106.00	-10	28,267	-0.04%
2021/11/26	22	104.45	30	107.22	103.50	-8	28,113	-0.03%
2021/11/25	44	108.85	5.2	109.52	108.00	38.8	27,981	0.14%
2021/11/24	49.4	110.78	34.3	110.03	112.00	15.1	27,809	0.05%
2021/11/23	36.3	109.37	34.3	109.21	106.00	2	27,568	0.01%
2021/11/22	46.5	111.08	29	109.97	108.50	17.5	27,561	0.06%
2021/11/19	48.5	111.40	42	112.24	111.50	6.5	27,864	0.02%
2021/11/18	24	105.02	18	105.56	106.00	6	27,212	0.02%
2021/11/17	22	102.02	48	101.48	102.00	-26	27,315	-0.10%
2021/11/16	32	100.10	30	101.35	98.20	2	27,667	0.01%
2021/11/15	45	100.38	25	100.37	100.50	20	28,029	0.07%
2021/11/12	21	101.98	15	102.66	100.50	6	28,240	0.02%
2021/11/11	17	100.74	15	100.66	101.00	2	28,331	0.01%
2021/11/10	28	96.65	16	97.51	97.90	12	28,092	0.04%
2021/11/09	35	98.32	24	98.89	98.00	11	27,946	0.04%
2021/11/08	96	101.25	112	99.90	99.20	-16	27,499	-0.06%	大賣/
2021/11/05	12	107.92	11	108.64	110.00	1	26,953	0.00%
2021/11/04	47	111.61	30	113.28	110.00	17	26,808	0.06%
2021/11/03	97	106.16	106.3	108.06	108.00	-9.3	26,125	-0.04%	大賣/
2021/11/02	77	117.35	29.4	118.03	111.50	47.6	25,206	0.19%
2021/11/01	9	118.17	67.2	120.73	123.50	-58.2	23,823	-0.24%
2021/10/29	81.5	113.03	90	112.26	112.50	-8.5	23,484	-0.04%
2021/10/28	81	108.14	56	108.63	107.50	25	22,973	0.11%
2021/10/27	37	106.30	32.3	107.13	107.00	4.7	22,734	0.02%
2021/10/26	42	107.62	28	105.02	101.50	14	22,334	0.06%
2021/10/25	21.1	104.48	43	104.37	105.50	-22	22,136	-0.10%
2021/10/22	25	101.86	19.3	101.33	101.50	5.7	22,045	0.03%
2021/10/21	49.6	100.47	80.2	101.30	100.50	-30.6	22,333	-0.14%
2021/10/20	80.2	97.30	42	98.64	96.80	38.2	22,038	0.17%
2021/10/19	39	98.70	53.2	98.04	101.50	-14.2	22,139	-0.06%
2021/10/18	7	93.89	9	93.49	92.60	-2	21,900	-0.01%
2021/10/15	8	91.55	11	91.57	91.40	-3	22,556	-0.01%
2021/10/14	12	88.10	14	89.31	89.00	-2	23,483	-0.01%
2021/10/13	39	89.75	31	90.87	87.40	8	23,748	0.03%
2021/10/12	6	93.52	3.5	94.70	93.30	2.5	24,108	0.01%
2021/10/08	35.5	92.53	36	92.97	94.00	-0.5	24,790	0.00%
2021/10/07	6	89.75	3	88.97	89.50	3	25,392	0.01%
2021/10/06	5	86.78	10.5	87.50	86.20	-5.5	25,823	-0.02%
2021/10/05	8.5	85.04	8.2	83.58	86.50	0.3	26,290	0.00%
2021/10/04	1.1	83.99	2.1	83.68	81.10	-1	26,522	0.00%
2021/10/01	7.1	85.24	8.7	84.60	84.10	-1.6	26,890	-0.01%
2021/09/30	1	90.30	2	90.50	89.30	-1	27,668	0.00%
2021/09/29	1	87.54	0	0.00	87.70	1	28,122	0.00%
2021/09/28	5	92.86	0.1	92.50	91.80	4.9	28,938	0.02%
2021/09/27	14	94.98	1	93.80	94.60	13	29,581	0.04%
2021/09/24	13	96.10	18	96.51	95.00	-5	30,007	-0.02%
2021/09/23	7	95.03	10	93.72	95.40	-3	30,217	-0.01%
2021/09/22	2	90.40	6	90.75	90.20	-4	30,320	-0.01%
2021/09/16	3	90.54	5	90.50	90.40	-2	31,844	-0.01%
2021/09/15	5	92.22	2.1	91.97	92.30	2.9	32,181	0.01%
2021/09/14	3	92.53	1	92.70	91.70	2	32,862	0.01%
2021/09/13	8	95.56	3	92.67	92.30	5	33,164	0.02%
2021/09/10	10	91.80	7	93.55	94.90	3	33,443	0.01%
2021/09/09	1	92.70	8	92.97	93.90	-7	34,291	-0.02%
2021/09/08	5.3	90.98	20	90.50	90.50	-14.7	35,196	-0.04%
2021/09/07	9	92.90	20	92.46	94.30	-11	35,488	-0.03%
2021/09/06	33	98.89	26.7	95.77	94.50	6.3	35,198	0.02%
2021/09/03	37.2	97.90	20	98.57	98.50	17.2	34,882	0.05%
2021/09/02	24.1	103.70	11	101.53	100.50	13.1	34,527	0.04%
2021/09/01	28	109.05	23	109.07	111.00	5	34,572	0.01%
2021/08/31	8	107.81	7	108.50	108.50	1	34,495	0.00%
2021/08/30	5.2	107.42	5	108.80	110.00	0.2	34,408	0.00%
2021/08/27	15	109.60	21	106.81	106.50	-6	34,340	-0.02%
2021/08/26	33	113.74	23	112.41	111.50	10	34,147	0.03%
2021/08/25	58	114.30	61.9	114.05	113.00	-3.9	34,077	-0.01%
2021/08/24	28.9	109.38	25	110.44	107.50	3.9	33,308	0.01%
2021/08/23	49	107.43	31	107.58	106.00	18	32,775	0.05%
2021/08/20	50	103.42	67.4	103.87	105.00	-17.4	32,351	-0.05%
2021/08/19	22.5	99.89	33.8	100.83	99.00	-11.3	31,672	-0.04%
2021/08/18	12.8	94.43	20	96.11	100.00	-7.2	31,083	-0.02%
2021/08/17	27	95.36	25	97.56	91.00	2	30,700	0.01%
2021/08/16	18	98.17	8	99.44	98.90	10	30,369	0.03%
2021/08/13	45	100.13	35	100.40	97.00	10	30,232	0.03%
2021/08/12	13	101.53	42	100.14	103.00	-29	30,107	-0.10%
2021/08/11	7	100.65	2	99.10	97.60	5	29,975	0.02%
2021/08/10	28	100.88	12	99.16	101.00	16	29,776	0.05%
2021/08/09	12	103.71	14	101.68	100.50	-2	29,579	-0.01%
2021/08/06	8	104.50	10	107.40	108.50	-2	29,399	-0.01%
2021/08/05	15	109.53	19	109.63	108.50	-4	29,282	-0.01%
2021/08/04	28	115.32	11	114.59	113.00	17	29,279	0.06%
2021/08/03	46	113.34	43	113.36	113.50	3	29,284	0.01%
2021/08/02	16	110.47	22	110.05	111.50	-6	28,915	-0.02%
2021/07/30	9	105.28	4	103.13	102.50	5	28,598	0.02%
2021/07/29	13	106.31	8	106.06	107.00	5	28,473	0.02%
2021/07/28	24	106.17	9	105.78	104.50	15	28,180	0.05%
2021/07/27	56	118.99	39	120.38	114.50	17	27,765	0.06%
2021/07/26	22	114.18	58	118.17	115.50	-36	27,020	-0.13%
2021/07/23	73	114.71	27	112.09	110.00	46	26,312	0.17%
2021/07/22	10	109.40	40	112.23	113.50	-30	25,352	-0.12%
2021/07/21	45	106.80	32	107.39	103.50	13	25,114	0.05%
2021/07/20	23	106.57	31.1	105.57	108.50	-8.1	24,422	-0.03%
2021/07/19	35	102.71	18	102.36	100.00	17	23,783	0.07%
2021/07/16	12	100.69	28	102.49	102.50	-16	24,120	-0.07%
2021/07/15	46	97.37	42.9	97.39	100.00	3.1	24,054	0.01%
2021/07/14	68	102.69	41	101.04	98.10	27	23,919	0.11%
2021/07/13	11.2	111.71	17.5	113.14	109.00	-6.3	23,126	-0.03%
2021/07/12	28.5	100.82	63.6	103.06	105.50	-35.1	22,646	-0.15%
2021/07/09	21.5	96.67	29.6	96.68	96.00	-8.1	22,042	-0.04%
2021/07/08	45.6	95.91	85.5	96.98	94.80	-39.9	21,711	-0.18%
2021/07/07	106.5	95.71	51.9	96.27	93.60	54.6	21,344	0.26%	大買/
2021/07/06	56	91.28	80.5	91.67	92.60	-24.5	20,611	-0.12%
2021/07/05	78.8	92.81	1,323	94.92	90.50	-1,244.2	20,264	-6.14%	大賣/鉅額交易
2021/07/02	53	83.00	71	83.41	87.60	-18	19,651	-0.09%
2021/07/01	58	81.79	42	81.49	79.70	16	19,370	0.08%
2021/06/30	25	84.32	59	84.71	86.20	-34	19,562	-0.17%
2021/06/29	14	79.97	10.2	79.35	78.70	3.8	19,614	0.02%
2021/06/28	63.2	81.66	35.9	80.52	79.60	27.3	19,407	0.14%
2021/06/25	35	79.47	37.1	79.48	81.80	-2.1	18,838	-0.01%
2021/06/24	16	74.32	23	74.53	74.40	-7	18,163	-0.04%
2021/06/23	30	72.70	39.5	73.16	74.50	-9.5	17,792	-0.05%
2021/06/22	25.5	67.82	40	68.41	69.90	-14.5	17,070	-0.08%
2021/06/21	38.2	67.95	30	68.91	66.20	8.2	16,679	0.05%
2021/06/18	24	68.02	52.6	68.50	68.90	-28.6	16,156	-0.18%
2021/06/17	13.6	64.27	13	64.41	65.20	0.6	15,070	0.00%
2021/06/16	12	60.71	33.7	60.70	61.00	-21.7	14,076	-0.15%
2021/06/15	4	57.48	14	57.36	57.80	-10	13,617	-0.07%
2021/06/11	23	56.67	21	56.33	56.50	2	13,585	0.01%
2021/06/10	12	57.08	8	56.51	57.00	4	13,668	0.03%
2021/06/09	10	57.20	17	57.25	56.50	-7	13,562	-0.05%
2021/06/08	1	54.90	12	54.63	54.80	-11	13,053	-0.08%
2021/06/07	9	53.12	0	0.00	53.40	9	13,119	0.07%
2021/06/04	3	53.43	37	53.59	54.00	-34	13,221	-0.26%
2021/06/03	15	53.11	3	53.80	53.50	12	13,225	0.09%
2021/06/02	18	54.58	29	55.46	52.90	-11	13,253	-0.08%
2021/06/01	1	52.20	3.8	52.14	52.00	-2.8	12,855	-0.02%
2021/05/31	2	50.90	6	51.25	51.20	-4	12,919	-0.03%
2021/05/28	5	49.94	43	49.68	50.60	-38	13,004	-0.29%
2021/05/27	4	48.04	33	48.13	48.35	-29	13,181	-0.22%
2021/05/26	1	47.85	7	48.34	48.40	-6	13,217	-0.05%
2021/05/25	35	48.14	15.1	47.84	47.85	19.9	13,317	0.15%
2021/05/24	6.1	45.96	0	0.00	46.25	6.1	13,390	0.05%
2021/05/21	5	45.83	7.2	46.00	46.15	-2.2	13,538	-0.02%
2021/05/20	13.1	44.77	0	0.00	43.85	13.1	13,616	0.10%
2021/05/19	21	44.57	14	44.59	45.60	7	13,604	0.05%
2021/05/18	2	41.85	2	42.70	43.55	0	13,512	0.00%
2021/05/17	9	40.83	7	40.86	39.60	2	13,515	0.01%
2021/05/14	44	44.70	9	45.13	43.95	35	13,471	0.26%
2021/05/13	9	42.76	0	0.00	44.00	9	13,381	0.07%
2021/05/12	8	44.03	8	43.84	43.50	0	13,348	0.00%
2021/05/11	1,296	47.00	1	46.65	46.60	1,295	13,217	9.80%	大買/鉅額交易
2021/05/10	3	51.90	0	0.00	51.10	3	13,093	0.02%
2021/05/07	1	51.30	3	52.10	53.60	-2	13,597	-0.01%
2021/05/06	2	50.45	1	51.90	50.70	1	13,602	0.01%
2021/05/05	11.4	52.23	8	52.74	50.90	3.4	13,569	0.02%
2021/05/04	19	52.31	3	56.00	52.40	16	13,623	0.12%
2021/05/03	16	56.39	3	57.50	55.50	13	13,697	0.09%
2021/04/29	4	59.48	1	59.60	59.00	3	13,737	0.02%
2021/04/28	8	60.63	3	60.80	60.50	5	13,804	0.04%
2021/04/27	13	60.56	13	62.05	60.20	0	13,935	0.00%
2021/04/26	15	62.32	6	62.33	62.70	9	13,805	0.07%
2021/04/23	7	62.03	12	62.59	62.40	-5	13,876	-0.04%
2021/04/22	40	63.72	63.7	64.10	60.50	-23.7	13,695	-0.17%
2021/04/21	13	60.47	28.5	60.85	61.70	-15.5	13,209	-0.12%
2021/04/20	36.5	59.53	39	59.96	59.50	-2.6	12,870	-0.02%
2021/04/19	2	55.95	10	56.75	56.70	-8	12,514	-0.06%
2021/04/16	3.2	55.44	2	56.40	56.00	1.2	12,781	0.01%
2021/04/15	7	55.51	1	55.50	55.40	6	12,871	0.05%
2021/04/14	17.2	54.08	1	56.90	55.40	16.2	12,979	0.12%
2021/04/13	8	57.11	7.1	58.15	55.80	0.9	13,158	0.01%
2021/04/12	20.1	57.15	2	58.25	57.10	18.1	13,235	0.14%
2021/04/09	11.1	59.16	1	58.60	58.60	10.1	13,439	0.08%
2021/04/08	43	60.01	46	60.39	60.70	-3	14,110	-0.02%
2021/04/07	17	59.55	18	59.23	59.60	-1	14,202	-0.01%
2021/04/06	273	58.65	300.9	58.16	59.60	-27.9	14,068	-0.20%	大買/大賣/
2021/04/01	21.2	55.50	43	55.79	54.50	-21.8	13,793	-0.16%
2021/03/31	1	54.00	1	53.40	53.50	0	14,143	0.00%
2021/03/30	14.2	54.66	11	54.61	54.00	3.2	15,208	0.02%
2021/03/29	1	53.20	3	54.60	54.60	-2	16,146	-0.01%
2021/03/26	0	0.00	4	53.23	53.70	-4	16,282	-0.02%
2021/03/25	6	52.37	0	0.00	52.20	6	16,368	0.04%
2021/03/24	6	53.32	13	53.68	53.70	-7	16,465	-0.04%
2021/03/23	19	53.70	19	53.48	53.00	0	16,589	0.00%
2021/03/22	23	54.78	6	54.63	54.40	17	16,726	0.10%
2021/03/19	9	54.80	7	54.17	54.60	2	16,967	0.01%
2021/03/18	2	54.75	5	54.72	54.20	-3	17,189	-0.02%
2021/03/17	4.3	54.64	6	54.60	54.20	-1.7	17,384	-0.01%
2021/03/16	10	54.06	7	54.94	53.80	3	17,675	0.02%
2021/03/15	8	53.90	13	53.83	54.10	-5	18,108	-0.03%
2021/03/12	5	53.00	11	53.06	53.10	-6	18,159	-0.03%
2021/03/11	13	52.28	68	52.42	52.90	-55	18,251	-0.30%
2021/03/10	38	50.26	33	51.37	51.40	5	18,268	0.03%
2021/03/09	55	49.75	0	0.00	48.70	55	18,249	0.30%
2021/03/08	3	50.03	8	49.73	49.65	-5	18,577	-0.03%
2021/03/05	4	51.65	1	51.50	51.30	3	18,928	0.02%
2021/03/04	20	52.88	23	52.07	51.60	-3	19,241	-0.02%
2021/03/03	22	53.16	7	54.13	54.10	15	19,614	0.08%
2021/03/02	0	0.00	28	56.33	53.90	-28	19,881	-0.14%
2021/02/26	4	54.25	0	0.00	54.00	4	20,047	0.02%
2021/02/25	30	55.44	0	0.00	54.60	30	21,355	0.14%
2021/02/24	11	54.96	10.3	55.42	55.00	0.7	22,443	0.00%
2021/02/23	14.3	55.10	14.4	55.15	55.00	-0.1	22,545	0.00%
2021/02/22	64	54.50	34	54.76	54.40	30	22,470	0.13%
2021/02/19	3	52.90	31	53.16	53.10	-28	22,464	-0.12%
2021/02/18	6	52.18	18	52.33	52.40	-12	22,985	-0.05%
2021/02/17	5	51.58	26	51.08	51.80	-21	23,384	-0.09%
2021/02/05	36.1	49.28	31	48.90	48.90	5.1	23,516	0.02%
2021/02/04	7	49.52	0	0.00	49.35	7	24,050	0.03%
2021/02/03	9.1	50.79	33	50.88	50.60	-24	24,582	-0.10%
2021/02/02	2	49.85	5	50.34	50.00	-3	24,837	-0.01%
2021/02/01	28	49.14	7	48.89	49.00	21	24,991	0.08%
2021/01/29	90	52.48	37	53.96	50.50	53	24,939	0.21%
2021/01/28	15	51.39	7	51.70	51.20	8	24,472	0.03%
2021/01/27	36	52.46	58	52.58	52.50	-22	24,442	-0.09%
2021/01/26	21	53.12	20	52.18	52.00	1	24,460	0.00%
2021/01/25	6	53.60	8	53.63	53.30	-2	24,404	-0.01%
2021/01/22	17	50.84	13	51.25	51.60	4	24,222	0.02%
2021/01/21	6	51.62	9.1	50.92	51.00	-3.1	24,138	-0.01%
2021/01/20	8	51.90	4	53.73	51.70	4	24,060	0.02%
2021/01/19	50	55.30	24	54.83	54.80	26	23,846	0.11%
2021/01/18	5	55.56	11	54.59	55.50	-6	23,821	-0.03%
2021/01/15	11	53.58	10	54.34	54.00	1	23,598	0.00%
2021/01/14	7	54.24	20	53.90	53.90	-13	23,431	-0.06%
2021/01/13	2	55.25	2	54.75	55.30	0	23,327	0.00%
2021/01/12	17	56.93	7	57.47	55.30	10	23,246	0.04%
2021/01/11	8	56.13	23	55.34	56.50	-15	22,867	-0.07%
2021/01/08	2	53.80	6	53.45	53.50	-4	22,833	-0.02%
2021/01/07	7	54.17	26	53.73	53.20	-19	23,230	-0.08%
2021/01/06	30.1	53.08	5	53.70	53.00	25.1	23,313	0.11%
2021/01/05	2.2	54.11	5	53.88	54.70	-2.8	23,142	-0.01%
2021/01/04	14	55.70	15	54.99	54.70	-1	23,109	0.00%
2020/12/31	15	54.49	24	54.72	54.10	-9	23,051	-0.04%
2020/12/30	6	52.42	10	52.10	51.80	-4	22,367	-0.02%
2020/12/29	6	52.27	18.9	52.17	52.80	-12.9	22,044	-0.06%
2020/12/28	10	52.13	17	51.81	51.60	-7	21,821	-0.03%
2020/12/25	19	51.95	55	51.40	51.00	-36	21,429	-0.17%
2020/12/24	76	48.54	654	50.04	50.60	-578	20,612	-2.80%	大賣/鉅額交易
2020/12/23	18	46.63	46	47.37	46.90	-28	19,511	-0.14%
2020/12/22	29	44.22	33	44.07	43.60	-4	18,595	-0.02%
2020/12/21	28	44.20	20	44.39	44.60	8	18,505	0.04%
2020/12/18	32	44.56	26	44.07	44.00	6	18,713	0.03%
2020/12/17	36	44.64	37	45.03	45.25	-1	18,690	-0.01%
2020/12/16	2	43.63	22	44.40	44.75	-20	18,660	-0.11%
2020/12/15	72.2	44.71	7	43.19	42.70	65.2	18,800	0.35%
2020/12/14	1	45.30	10	45.52	45.10	-9	19,025	-0.05%
2020/12/11	22	44.93	19	45.16	44.10	3	18,840	0.02%
2020/12/10	27	46.45	3	47.00	45.80	24	18,653	0.13%
2020/12/09	11	45.92	31	46.28	45.95	-20	18,353	-0.11%
2020/12/08	0	0.00	13	44.90	44.95	-13	17,978	-0.07%
2020/12/07	3	44.63	3	44.48	44.30	0	17,988	0.00%
2020/12/04	12	44.52	19	44.58	44.30	-7	17,926	-0.04%
2020/12/03	3	44.90	6	45.03	44.35	-3	17,860	-0.02%
2020/12/02	35	45.48	64	45.13	44.70	-29	17,857	-0.16%
2020/12/01	59	43.84	60	44.96	45.80	-1	17,637	-0.01%
2020/11/30	50	44.94	50	44.72	44.60	0	17,461	0.00%
2020/11/27	72	44.00	69	44.92	45.15	3	17,327	0.02%
2020/11/26	10.4	43.52	12	43.30	43.65	-1.6	17,355	-0.01%
2020/11/25	27	43.74	10	42.96	42.40	17	17,154	0.10%
2020/11/24	49	44.42	38.1	43.90	43.20	10.9	17,057	0.06%
2020/11/23	46.1	42.57	262.2	44.17	44.40	-216.1	16,399	-1.32%	大賣/鉅額交易
2020/11/20	5	40.00	5	40.55	40.40	0	16,776	0.00%
2020/11/19	3	39.20	14.4	39.35	39.00	-11.4	16,927	-0.07%
2020/11/18	14	40.24	8	39.81	39.55	6	17,618	0.03%
2020/11/17	64	40.84	85	39.86	39.50	-21	18,922	-0.11%
2020/11/16	43	39.91	14	39.88	41.35	29	21,270	0.14%
2020/11/13	8	38.79	11	38.81	38.70	-3	21,508	-0.01%
2020/11/12	14	40.24	17	38.37	38.15	-3	21,713	-0.01%
2020/11/11	4	39.66	108	40.83	40.35	-104	21,395	-0.49%	大賣/鉅額交易
2020/11/10	13	38.48	2	39.25	38.05	11	20,909	0.05%
2020/11/09	1	38.55	27	38.59	39.00	-26	20,791	-0.13%
2020/11/06	1	37.75	11	38.25	37.65	-10	20,707	-0.05%
2020/11/05	1	37.90	11	36.95	37.90	-10	20,769	-0.05%
2020/11/03	0	0.00	1	35.90	36.90	-1	21,491	0.00%
2020/11/02	9	35.51	0	0.00	35.30	9	22,085	0.04%
2020/10/30	12	36.25	17	36.80	36.05	-5	22,205	-0.02%
2020/10/29	0	0.00	18	36.80	37.20	-18	22,509	-0.08%
2020/10/28	26	37.98	0	0.00	37.55	26	22,554	0.12%
2020/10/27	5	38.05	0	0.00	38.45	5	22,538	0.02%
2020/10/26	0	0.00	12	38.55	38.10	-12	22,623	-0.05%
2020/10/22	0	0.00	10	37.56	37.80	-10	22,637	-0.04%
2020/10/21	7	37.65	24.5	37.52	37.40	-17.5	22,620	-0.08%
2020/10/20	3	37.02	1	36.75	36.75	2	22,601	0.01%
2020/10/19	10	36.92	2	37.10	37.15	8	22,594	0.04%
2020/10/16	37	37.39	46	38.93	36.80	-9	22,574	-0.04%
2020/10/15	44	39.26	17	39.53	39.00	27	22,229	0.12%
2020/10/14	16	38.91	9	38.93	38.70	7	21,642	0.03%
2020/10/13	34	38.58	67	38.38	38.30	-33	21,478	-0.15%
2020/10/12	18	38.04	21	38.22	38.30	-3	21,336	-0.01%
2020/10/08	8	38.75	94	37.88	37.95	-86	21,233	-0.41%
2020/10/07	9	38.26	13	38.22	38.40	-4	21,039	-0.02%
2020/10/06	36	37.48	29.7	37.38	37.45	6.3	20,941	0.03%
2020/10/05	0	0.00	1	36.70	36.90	-1	21,030	0.00%
2020/09/29	24	36.10	25	35.86	35.75	-1	21,134	0.00%
2020/09/28	6	35.33	6	35.49	35.45	0	21,083	0.00%
2020/09/25	0	0.00	71	34.80	34.95	-71	21,098	-0.34%
2020/09/24	47	35.86	7	36.00	35.30	40	21,089	0.19%
2020/09/23	3	37.15	36.7	38.05	37.10	-33.7	21,179	-0.16%
2020/09/22	36	37.44	96	37.92	37.05	-60	20,890	-0.29%
2020/09/21	132	37.63	30	37.48	37.40	102	20,794	0.49%	大買/鉅額交易
2020/09/18	96	37.81	160	38.43	37.60	-64	20,814	-0.31%	大賣/
2020/09/17	142	36.93	31	37.33	38.20	111	20,556	0.54%	大買/鉅額交易
2020/09/16	37	36.37	43	36.72	36.40	-6	20,061	-0.03%
2020/09/15	38	36.11	9	36.12	35.90	29	19,992	0.15%
2020/09/14	4	35.49	0	0.00	36.10	4	20,063	0.02%
2020/09/11	34	35.16	10	35.00	34.65	24	20,003	0.12%
2020/09/10	40	36.91	16	36.64	36.20	24	19,836	0.12%
2020/09/09	31	35.69	31	36.36	36.40	0	19,777	0.00%
2020/09/08	1	36.60	1	35.90	35.90	0	19,786	0.00%
2020/09/07	2	37.10	0	0.00	35.70	2	19,811	0.01%
2020/09/04	31	36.58	2	37.13	36.75	29	19,837	0.15%
2020/09/03	22	38.31	41	38.27	37.40	-19	19,855	-0.10%
2020/09/02	32	37.83	4	37.91	38.00	28	19,694	0.14%
2020/09/01	19	37.80	58	37.93	38.55	-39	19,779	-0.20%
2020/08/31	11	37.17	10	36.87	36.70	1	19,408	0.01%
2020/08/28	75	38.06	72	37.46	37.40	3	19,647	0.02%
2020/08/27	90	37.64	85	37.49	37.35	5	20,272	0.02%
2020/08/26	36	40.28	29	39.99	38.40	7	19,892	0.04%
2020/08/25	14	38.63	17	38.58	38.40	-3	18,326	-0.02%
2020/08/24	71	38.06	119	38.31	39.00	-48	17,887	-0.27%	大賣/
2020/08/21	207	38.52	103	38.66	37.95	104	17,062	0.61%	大買/大賣/鉅額交易
2020/08/20	222	37.60	178.9	37.76	38.75	43.1	15,582	0.28%	大買/大賣/
2020/08/19	89	35.89	199.6	36.48	36.85	-110.6	12,641	-0.87%	大賣/鉅額交易
2020/08/18	32	32.07	31	32.36	33.50	1	11,930	0.01%
2020/08/17	14	31.85	13	31.88	32.00	1	11,501	0.01%
2020/08/14	2	30.23	4	30.31	30.45	-2	11,271	-0.02%
2020/08/13	35	30.06	2	30.40	30.05	33	11,222	0.29%
2020/08/12	3	29.63	1	30.35	29.90	2	11,049	0.02%
2020/08/11	15	30.07	7	30.15	29.80	8	10,944	0.07%
2020/08/10	15	30.90	11	31.34	30.40	4	10,915	0.04%
2020/08/07	36	32.22	38	31.78	32.40	-2	10,682	-0.02%
2020/08/06	16	31.64	240	32.55	32.65	-224	10,058	-2.23%	大賣/鉅額交易
2020/08/05	1	29.65	17	29.89	29.70	-16	9,412	-0.17%
2020/08/04	8	28.90	5	30.41	28.80	3	9,278	0.03%
2020/08/03	2	29.90	12	30.20	29.70	-10	8,947	-0.11%
2020/07/31	80	29.25	3	29.45	29.35	77	8,858	0.87%
2020/07/30	26	29.50	125	28.74	29.55	-99	8,845	-1.12%	大賣/
2020/07/29	3	27.98	7	28.31	28.40	-4	8,775	-0.05%
2020/07/28	22	28.58	6	27.95	27.40	16	8,775	0.18%
2020/07/27	1	28.60	0	0.00	28.55	1	8,632	0.01%
2020/07/24	1	27.95	0	0.00	27.95	1	8,703	0.01%
2020/07/23	7	28.69	3	28.72	28.55	4	8,690	0.05%
2020/07/22	0	0.00	4	28.50	28.45	-4	8,692	-0.05%
2020/07/20	4	27.00	10	26.30	26.90	-6	9,037	-0.07%
2020/07/17	12	27.38	0	0.00	27.05	12	9,148	0.13%
2020/07/16	3	28.00	0	0.00	28.05	3	9,131	0.03%
2020/07/15	4	28.65	1	29.25	28.65	3	9,100	0.03%
2020/07/14	6	29.98	27	29.84	29.35	-21	9,016	-0.23%
2020/07/13	84	29.82	3	29.72	30.15	81	8,848	0.92%
2020/07/10	22	29.38	3	29.32	28.95	19	8,720	0.22%
2020/07/09	20	29.60	0	0.00	29.70	20	8,548	0.23%
2020/07/08	10	29.38	1	29.80	29.45	9	8,462	0.11%
2020/07/06	0	0.00	13	29.27	29.20	-13	8,298	-0.16%
2020/07/03	17	29.89	15	29.40	29.10	2	8,235	0.02%
2020/07/02	24	29.87	22	29.83	29.80	2	8,010	0.02%
2020/06/29	23	28.12	0	0.00	27.85	23	7,753	0.30%
2020/06/24	6	28.68	6	29.01	29.20	0	7,613	0.00%
2020/06/23	2	28.25	8.1	28.19	28.15	-6.1	7,535	-0.08%
2020/06/22	0	0.00	6	29.00	28.60	-6	7,503	-0.08%
2020/06/19	12	28.96	3	29.10	28.30	9	7,478	0.12%
2020/06/18	1	28.40	0	0.00	28.80	1	7,303	0.01%
2020/06/16	0	0.00	1	28.40	28.35	-1	7,218	-0.01%
2020/06/15	3	28.27	1	28.95	28.05	2	7,204	0.03%
2020/06/12	1	29.25	3	29.38	29.65	-2	7,134	-0.03%
2020/06/11	7.4	29.74	16	29.84	29.20	-8.6	7,085	-0.12%
2020/06/10	16	29.86	406	29.24	30.00	-390	6,942	-5.62%	大賣/鉅額交易
2020/06/09	1	28.30	9.4	28.32	28.30	-8.4	6,772	-0.12%
2020/06/08	8	30.19	17	30.21	29.10	-9	6,677	-0.13%
2020/06/05	18.1	29.14	29	29.15	29.10	-10.9	6,346	-0.17%
2020/06/04	150	29.04	79.3	29.29	29.30	70.7	6,172	1.15%	大買/
2020/06/03	74.1	28.12	164	28.35	28.95	-89.9	5,701	-1.58%	大賣/
2020/06/02	4	25.95	26	26.51	27.00	-22	4,644	-0.47%
2020/06/01	12	24.70	0	0.00	24.60	12	4,304	0.28%
2020/05/29	6	24.09	10	24.05	23.70	-4	4,277	-0.09%
2020/05/28	18	24.44	4	24.25	24.50	14	4,262	0.33%
2020/05/27	0.3	24.70	6	24.60	24.80	-5.7	4,245	-0.13%
2020/05/26	4	24.20	2	24.53	24.15	2	4,214	0.05%
2020/05/25	14	23.55	0	0.00	24.05	14	4,203	0.33%
2020/05/22	145	24.13	40	24.10	23.95	105	4,188	2.51%	大買/鉅額交易
2020/05/21	13	24.34	15	24.40	24.60	-2	4,164	-0.05%
2020/05/20	7	23.99	3	23.90	24.05	4	4,110	0.10%
2020/05/19	0	0.00	39	23.53	23.80	-39	4,052	-0.96%
2020/05/18	8	22.68	31	22.75	23.00	-23	3,999	-0.58%
2020/05/15	7	23.07	26	23.42	23.25	-19	3,969	-0.48%
2020/05/14	3	24.37	0	0.00	24.20	3	3,846	0.08%
2020/05/12	2	25.10	0	0.00	25.10	2	3,793	0.05%
2020/05/11	2.1	25.69	105	25.98	25.55	-102.9	3,765	-2.73%	大賣/鉅額交易
2020/05/08	0	0.00	7	25.05	24.90	-7	3,709	-0.19%
2020/05/07	22	24.93	12	24.95	24.95	10	3,674	0.27%
2020/05/06	4	25.05	4	25.25	25.05	0	3,624	0.00%
2020/05/05	41	24.84	13	24.81	25.40	28	3,573	0.78%
2020/05/04	0	0.00	1	24.30	24.40	-1	3,499	-0.03%
2020/04/30	1	24.65	3	24.63	24.55	-2	3,499	-0.06%
2020/04/29	15	24.59	5	24.65	24.40	10	3,496	0.29%
2020/04/28	4	23.90	4	23.91	24.15	0	3,405	0.00%
2020/04/27	0	0.00	32	23.73	23.85	-32	3,390	-0.94%
2020/04/24	29	24.26	3	24.03	23.70	26	3,331	0.78%
2020/04/23	23	24.23	8	24.41	24.05	15	3,179	0.47%
2020/04/22	4	22.21	82	21.86	23.20	-78	2,893	-2.70%
2020/04/21	2	22.03	40	22.25	21.45	-38	2,794	-1.36%
2020/04/20	0	0.00	6	21.65	22.00	-6	2,755	-0.22%
2020/04/17	4	21.50	0	0.00	21.50	4	2,740	0.15%
2020/04/16	1	21.50	0	0.00	21.50	1	2,717	0.04%
2020/04/15	27	21.04	21	21.27	21.30	6	2,700	0.22%
2020/04/14	2	20.73	1	20.95	20.95	1	2,702	0.04%
2020/04/13	2	20.40	20	20.65	20.25	-18	2,701	-0.67%
2020/04/10	2	20.00	0	0.00	20.20	2	2,706	0.07%
2020/04/09	2.1	20.35	1	20.10	20.00	1.1	2,796	0.04%
2020/04/08	21	20.05	15	19.74	20.10	6	2,779	0.22%
2020/04/07	4	19.25	0	0.00	19.40	4	2,750	0.15%
2020/04/06	5	19.11	0	0.00	19.05	5	2,747	0.18%
2020/04/01	2	18.85	4	18.93	19.10	-2	2,806	-0.07%
2020/03/31	10	19.50	5	19.43	19.15	5	2,982	0.17%
2020/03/30	2	18.25	0	0.00	18.45	2	2,957	0.07%
2020/03/27	9	18.51	7	18.30	17.95	2	2,943	0.07%
2020/03/26	0	0.00	1	18.20	18.20	-1	2,953	-0.03%
2020/03/24	0	0.00	16	16.57	16.60	-16	3,084	-0.52%
2020/03/23	0	0.00	2	15.25	15.10	-2	3,066	-0.07%
2020/03/20	1	15.05	5.1	14.84	15.05	-4.1	3,060	-0.13%
2020/03/19	1,504	13.85	0	0.00	13.70	1,504	3,048	49.34%	大買/鉅額交易
2020/03/18	3	16.05	0	0.00	15.20	3	2,956	0.10%
2020/03/17	0.1	16.15	5	16.40	16.15	-4.9	2,896	-0.17%
2020/03/16	0	0.00	10	19.25	17.90	-10	2,799	-0.36%
2020/03/13	12	19.50	1	19.50	19.85	11	2,724	0.40%
2020/03/12	5.5	22.31	5	21.80	21.65	0.5	2,651	0.02%
2020/03/11	6	24.47	0	0.00	23.95	6	2,615	0.23%
2020/03/10	0.1	24.65	1	23.65	24.75	-0.9	2,605	-0.03%
2020/03/09	0	0.00	8	25.00	24.05	-8	2,601	-0.31%
2020/03/06	8	25.41	0	0.00	25.40	8	2,586	0.31%
2020/03/04	5	25.45	0	0.00	25.65	5	2,653	0.19%
2020/03/03	2	25.10	1	25.20	25.10	1	2,651	0.04%
2020/03/02	4	23.80	0	0.00	24.50	4	2,640	0.15%
2020/02/27	1	24.30	0	0.00	24.30	1	2,625	0.04%
2020/02/25	0	0.00	5	24.85	24.95	-5	2,566	-0.19%
2020/02/24	0	0.00	2	25.05	24.90	-2	2,563	-0.08%
2020/02/20	0	0.00	3	25.40	25.10	-3	2,554	-0.12%
2020/02/14	0	0.00	2	24.75	24.75	-2	2,558	-0.08%
2020/02/13	11	24.90	9	25.08	24.65	2	2,571	0.08%
2020/02/12	0	0.00	10	24.83	24.80	-10	2,564	-0.39%
2020/02/11	3	24.45	1	24.65	24.50	2	2,553	0.08%
2020/02/10	1	23.40	0	0.00	24.15	1	2,540	0.04%
2020/02/06	5	24.15	2	24.08	24.25	3	2,544	0.12%
2020/02/05	0	0.00	1	23.55	23.25	-1	2,533	-0.04%
2020/02/04	1	22.90	0	0.00	23.15	1	2,556	0.04%
2020/02/03	6	22.23	2	21.80	22.20	4	2,673	0.15%
2020/01/31	6	24.34	6	24.75	24.00	0	2,653	0.00%
2020/01/30	4	24.73	5	24.65	24.65	-1	2,631	-0.04%
2020/01/20	3	27.40	0	0.00	27.35	3	2,587	0.12%
2020/01/16	5	27.75	19	27.81	27.80	-14	2,616	-0.53%
2020/01/14	5	27.30	1	27.30	27.10	4	2,655	0.15%
2020/01/10	1	26.50	4	26.40	26.50	-3	2,656	-0.11%
2020/01/09	3	26.80	0	0.00	26.85	3	2,658	0.11%
2020/01/08	2	26.75	0	0.00	26.55	2	2,780	0.07%
2020/01/07	2	27.98	0	0.00	27.50	2	2,827	0.07%
2020/01/03	11	28.50	5	28.20	28.25	6	2,842	0.21%
2020/01/02	0	0.00	4.9	27.99	27.80	-4.9	2,762	-0.18%
2019/12/31	2	27.75	1	27.70	27.70	1	2,787	0.04%
2019/12/30	1	28.05	4	28.20	28.00	-3	2,797	-0.11%
2019/12/27	2	28.43	11	28.22	28.35	-9	2,757	-0.33%
2019/12/26	25	28.26	68	28.11	28.30	-43	2,692	-1.60%
2019/12/25	49	27.76	41	26.88	27.80	8	2,500	0.32%
2019/12/24	37	26.67	0	0.00	26.55	37	2,413	1.53%
2019/12/23	3	26.97	0	0.00	26.90	3	2,423	0.12%
2019/12/20	8	27.87	11.8	28.05	27.50	-3.8	2,391	-0.16%
2019/12/19	0	0.00	2	26.70	26.65	-2	2,169	-0.09%
2019/12/17	6	26.75	0	0.00	26.65	6	2,248	0.27%
2019/12/11	0	0.00	3	25.80	25.85	-3	2,724	-0.11%
2019/12/06	1	25.75	3	26.05	26.05	-2	3,059	-0.07%
2019/12/05	1	26.10	0	0.00	25.90	1	3,217	0.03%
2019/12/02	3	25.38	13	25.62	25.35	-10	3,517	-0.28%
2019/11/27	0	0.00	1	27.05	26.95	-1	3,689	-0.03%
2019/11/20	6	27.00	0	0.00	26.85	6	4,079	0.15%
2019/11/19	9	27.03	0	0.00	26.80	9	4,160	0.22%
2019/11/18	6	26.89	0	0.00	27.15	6	4,240	0.14%
2019/11/15	5	26.69	0	0.00	26.60	5	4,372	0.11%
2019/11/13	1	26.70	0	0.00	26.60	1	4,489	0.02%
2019/11/11	1	26.85	10	26.85	26.90	-9	4,505	-0.20%
2019/11/07	2	27.45	0	0.00	27.45	2	4,558	0.04%
2019/11/04	1	27.80	17	27.88	27.80	-16	4,603	-0.35%
2019/11/01	5	28.34	10	28.05	28.15	-5	4,607	-0.11%
2019/10/31	13	29.81	16	29.11	28.70	-3	4,584	-0.07%
2019/10/30	2	28.95	0	0.00	29.00	2	4,501	0.04%
2019/10/28	5	28.50	14	28.37	28.35	-9	4,594	-0.20%
2019/10/25	0	0.00	9	28.40	28.35	-9	4,620	-0.19%
2019/10/24	0.3	28.85	0.1	28.85	28.90	0.2	4,621	0.00%
2019/10/23	0	0.00	1	28.90	29.05	-1	4,657	-0.02%
2019/10/22	4	28.50	2	28.68	28.40	2	4,591	0.04%
2019/10/21	0.2	28.40	4	28.60	28.40	-3.8	4,629	-0.08%
2019/10/18	0	0.00	0.8	28.50	28.70	-0.8	4,679	-0.02%
2019/10/17	5	28.40	6	28.35	28.35	-1	4,729	-0.02%
2019/10/16	24	28.70	12	28.70	28.70	12	4,749	0.25%
2019/10/15	6	28.35	10	28.30	28.30	-4	4,662	-0.09%
2019/10/14	25	27.55	0	0.00	27.45	25	4,644	0.54%
2019/10/09	0.1	27.00	0.8	27.00	27.00	-0.7	4,911	-0.01%
2019/10/08	1	27.10	1	27.10	26.85	0	5,187	0.00%
2019/10/04	1.3	27.66	0	0.00	27.65	1.3	5,404	0.02%
2019/10/03	5	28.05	5	28.25	28.20	0	5,480	0.00%
2019/10/01	1	29.10	0	0.00	28.90	1	5,508	0.02%
2019/09/26	0	0.00	2	30.35	30.05	-2	5,525	-0.04%
2019/09/25	2.1	30.13	0	0.00	29.75	2.1	5,529	0.04%
2019/09/24	0	0.00	1.9	30.26	30.15	-1.9	5,526	-0.03%
2019/09/23	2.7	30.61	2	30.35	30.35	0.7	5,547	0.01%
2019/09/12	20	28.03	11	27.84	27.95	9	5,555	0.16%
2019/09/11	8	28.13	8	28.30	27.65	0	5,550	0.00%
2019/09/10	7	28.46	0	0.00	28.35	7	5,526	0.13%
2019/09/09	3	28.30	0	0.00	28.20	3	5,567	0.05%
2019/09/06	61	29.47	37	28.99	28.60	24	5,543	0.43%
2019/09/05	5	28.50	0	0.00	28.50	5	5,199	0.10%
2019/09/03	12	28.93	0	0.00	28.90	12	5,107	0.23%
2019/09/02	5	28.55	29	28.58	29.00	-24	4,945	-0.49%
2019/08/30	14	27.90	14	28.31	27.35	0	4,867	0.00%
2019/08/27	10	27.70	8	27.69	27.70	2	4,575	0.04%
2019/08/26	33	26.95	0	0.00	26.90	33	4,495	0.73%
2019/08/23	5	27.61	3	27.28	27.45	2	4,454	0.04%
2019/08/22	0	0.00	1	27.20	27.05	-1	4,329	-0.02%
2019/08/21	1	26.85	4	26.71	26.75	-3	4,229	-0.07%
2019/08/20	4	26.83	5	26.59	26.50	-1	4,192	-0.02%
2019/08/19	1	26.35	16	26.33	26.25	-15	4,110	-0.36%
2019/08/16	0	0.00	10	26.05	25.80	-10	4,037	-0.25%
2019/08/15	0	0.00	1	26.25	26.15	-1	3,992	-0.03%
2019/08/14	6	25.80	0	0.00	25.70	6	3,939	0.15%
2019/08/13	20	25.95	4	25.78	25.75	16	3,863	0.41%
2019/08/12	4	25.54	7	25.09	25.95	-3	3,757	-0.08%
2019/08/07	2	24.00	0	0.00	23.60	2	3,702	0.05%
2019/08/06	1	23.00	1	22.80	24.00	0	3,791	0.00%
2019/08/05	1	23.65	0	0.00	23.70	1	3,887	0.03%
2019/08/02	1	24.55	0	0.00	24.50	1	3,916	0.03%
2019/07/31	5	25.60	30	25.35	25.75	-25	3,999	-0.63%
2019/07/30	10	26.55	34	25.84	25.65	-24	4,010	-0.60%
2019/07/29	0	0.00	2	26.65	26.35	-2	4,035	-0.05%
2019/07/26	0	0.00	10	26.75	26.75	-10	4,037	-0.25%
2019/07/24	32	26.68	0	0.00	26.65	32	3,979	0.80%
2019/07/23	10	25.90	10	26.00	25.95	0	3,926	0.00%
2019/07/22	1	25.60	0	0.00	25.65	1	3,953	0.03%
2019/07/19	0	0.00	1	25.75	25.90	-1	3,971	-0.03%
2019/07/18	5	26.42	2	26.40	25.65	3	3,996	0.08%
2019/07/16	11	26.79	6	27.03	26.70	5	4,076	0.12%
2019/07/15	7	26.66	0	0.00	26.50	7	4,108	0.17%
2019/07/12	2	27.03	1	27.40	27.05	1	4,299	0.02%
2019/07/11	2	26.85	0	0.00	26.80	2	4,408	0.05%
2019/07/10	7	26.98	5	26.80	27.20	2	4,515	0.04%
2019/07/09	10	26.90	6	26.78	26.90	4	4,696	0.09%
2019/07/08	56	27.86	97	27.81	27.45	-41	5,160	-0.79%
2019/07/05	23	26.87	29	26.84	27.00	-6	5,857	-0.10%
2019/07/04	2	25.95	9	26.11	26.75	-7	5,700	-0.12%
2019/07/03	3	25.20	12	25.45	25.20	-9	5,573	-0.16%
2019/07/02	24	26.62	3	25.90	25.90	21	5,601	0.37%
2019/07/01	8	25.96	3	25.95	26.00	5	5,601	0.09%
2019/06/27	0	0.00	1	25.55	25.35	-1	5,719	-0.02%
2019/06/26	5	25.35	0	0.00	25.50	5	5,737	0.09%
2019/06/21	10	26.20	21	25.84	25.55	-11	5,895	-0.19%
2019/06/20	2	26.25	3	26.03	26.05	-1	5,935	-0.02%
2019/06/19	0	0.00	2	25.68	25.80	-2	5,979	-0.03%
2019/06/18	0	0.00	1	25.35	25.30	-1	6,078	-0.02%
2019/06/17	13	26.10	6	25.99	25.90	7	6,100	0.11%
2019/06/12	0	0.00	4	25.25	25.00	-4	6,351	-0.06%
2019/06/11	7	25.21	4	25.25	25.30	3	6,380	0.05%
2019/06/10	3	24.92	2	24.85	25.25	1	6,416	0.02%
2019/06/06	3	24.85	1	24.65	24.50	2	6,437	0.03%
2019/06/05	0	0.00	2	24.45	24.50	-2	6,393	-0.03%
2019/06/03	2	24.33	4	24.20	24.25	-2	6,495	-0.03%
2019/05/30	0	0.00	1	24.40	24.60	-1	6,532	-0.02%
2019/05/29	0	0.00	4	24.24	24.25	-4	6,571	-0.06%
2019/05/28	0	0.00	1	24.45	24.70	-1	6,676	-0.01%
2019/05/27	2	24.55	1	24.55	24.55	1	6,765	0.01%
2019/05/22	6	24.44	4	24.25	24.20	2	6,957	0.03%
2019/05/20	0	0.00	2	23.85	23.90	-2	7,087	-0.03%
2019/05/17	3	24.85	3	24.00	23.90	0	7,294	0.00%
2019/05/16	5	24.60	0	0.00	24.40	5	7,583	0.07%
2019/05/15	2	24.50	2	25.05	25.05	0	7,709	0.00%
2019/05/14	6	23.22	4	24.45	24.55	2	8,016	0.02%
2019/05/13	6	23.64	1	23.25	23.30	5	8,253	0.06%
2019/05/10	5	25.29	0	0.00	25.05	5	8,743	0.06%
2019/05/09	5	25.85	7	25.43	25.50	-2	8,772	-0.02%
2019/05/08	2	26.23	2	26.00	26.35	0	8,782	0.00%
2019/05/07	0	0.00	2	26.70	26.65	-2	8,903	-0.02%
2019/05/06	5	26.49	6	26.33	26.30	-1	8,994	-0.01%
2019/05/03	1	27.60	0	0.00	27.60	1	9,300	0.01%
2019/05/02	0	0.00	4	27.28	27.35	-4	9,345	-0.04%
2019/04/30	0	0.00	9	26.92	27.20	-9	9,520	-0.09%
2019/04/29	3	26.60	0	0.00	26.60	3	9,689	0.03%
2019/04/26	2	27.70	33	27.55	27.30	-31	9,797	-0.32%
2019/04/25	20	28.08	20	28.15	28.10	0	10,130	0.00%
2019/04/24	13	28.66	2	28.63	28.35	11	10,373	0.11%
2019/04/23	8	28.40	2	28.53	28.75	6	10,579	0.06%
2019/04/22	31	28.98	32	29.14	28.80	-1	10,535	-0.01%
2019/04/19	14	29.02	17	28.79	28.90	-3	10,523	-0.03%
2019/04/18	5	28.67	21	28.84	28.65	-16	10,517	-0.15%
2019/04/17	5	29.96	28	30.13	29.85	-23	10,458	-0.22%
2019/04/16	15	29.74	6	29.75	30.15	9	10,576	0.09%
2019/04/15	17	29.67	9	29.51	29.25	8	10,637	0.08%
2019/04/12	34	31.08	11	29.75	29.05	23	10,596	0.22%
2019/04/11	38	30.94	79	30.76	30.70	-41	10,145	-0.40%
2019/04/10	13	28.48	7	28.32	28.55	6	9,180	0.07%
2019/04/09	25	28.17	5	27.89	27.85	20	9,094	0.22%
2019/04/08	2	28.00	0	0.00	27.50	2	9,061	0.02%
2019/04/03	11	27.59	24	27.66	27.60	-13	9,079	-0.14%
2019/04/02	2	27.70	6	27.22	27.25	-4	9,083	-0.04%
2019/04/01	0	0.00	3	27.32	27.30	-3	9,101	-0.03%
2019/03/29	5	26.59	0	0.00	26.65	5	9,054	0.06%
2019/03/28	6	27.03	0	0.00	26.65	6	9,332	0.06%
2019/03/27	3	26.62	5	26.76	26.90	-2	9,489	-0.02%
2019/03/26	2	26.23	0	0.00	26.05	2	9,577	0.02%
2019/03/25	0	0.00	7	26.02	26.10	-7	9,814	-0.07%
2019/03/22	4	27.40	1	27.10	27.15	3	9,900	0.03%
2019/03/21	28	27.41	71	27.43	27.55	-43	10,038	-0.43%
2019/03/20	0	0.00	17	26.57	26.55	-17	10,738	-0.16%
2019/03/19	9	26.78	5	26.64	26.70	4	10,914	0.04%
2019/03/18	79	26.12	37	26.00	26.25	42	10,916	0.38%
2019/03/14	3	28.10	4	27.70	27.70	-1	10,870	-0.01%
2019/03/13	39	28.04	1	28.35	28.00	38	11,142	0.34%
2019/03/12	3	28.02	0	0.00	27.70	3	11,336	0.03%
2019/03/11	7	27.46	1	27.30	27.50	6	11,605	0.05%
2019/03/08	2	27.85	0	0.00	27.70	2	12,319	0.02%
2019/03/07	6	28.95	0	0.00	28.50	6	13,170	0.05%
2019/03/06	2	28.65	0	0.00	28.70	2	13,509	0.01%
2019/03/05	0	0.00	6	28.82	28.75	-6	13,769	-0.04%
2019/03/04	1	29.25	0	0.00	29.30	1	13,904	0.01%
2019/02/27	6	28.61	1	28.80	28.75	5	13,919	0.04%
2019/02/26	0	0.00	40	29.60	29.45	-40	13,911	-0.29%
2019/02/25	3	30.25	0	0.00	30.25	3	13,990	0.02%
2019/02/22	8	30.48	2	30.85	30.10	6	14,172	0.04%
2019/02/21	4	30.00	6	30.18	30.20	-2	14,153	-0.01%
2019/02/20	3	30.48	1	30.20	30.15	2	14,199	0.01%
2019/02/19	3	30.40	3	30.15	30.15	0	14,224	0.00%
2019/02/18	14	30.22	8	29.98	29.95	6	14,215	0.04%
2019/02/15	18	32.14	13	31.73	31.00	5	14,082	0.04%
2019/02/14	3	31.77	7	31.43	31.25	-4	13,848	-0.03%
2019/02/13	58	31.80	38	31.96	31.35	20	13,838	0.14%
2019/02/12	20	31.18	28	31.16	31.30	-8	13,648	-0.06%
2019/02/11	6	30.61	3	30.70	31.15	3	13,564	0.02%
2019/01/29	0	0.00	5	28.75	28.90	-5	13,385	-0.04%
2019/01/28	7	29.30	7	29.11	29.00	0	13,834	0.00%
2019/01/25	7	28.77	2	28.75	28.75	5	14,039	0.04%
2019/01/24	7	29.14	7	28.88	28.40	0	14,141	0.00%
2019/01/22	11	29.13	7	28.34	28.10	4	14,086	0.03%
2019/01/21	62	29.36	7	29.30	28.80	55	13,979	0.39%
2019/01/18	8	28.66	34	28.85	29.05	-26	13,906	-0.19%
2019/01/17	5	28.95	37	29.00	28.40	-32	13,893	-0.23%
2019/01/16	19	28.03	4	27.90	28.95	15	13,553	0.11%
2019/01/15	15	27.11	7	27.35	27.05	8	13,306	0.06%
2019/01/11	0	0.00	6	26.73	26.40	-6	13,213	-0.05%
2019/01/10	7	26.56	9	26.69	26.85	-2	13,196	-0.02%
2019/01/09	6	27.47	1	27.35	26.40	5	13,169	0.04%
2019/01/08	20	26.98	14	26.94	26.75	6	13,080	0.05%
2019/01/07	5	26.30	11	26.15	26.85	-6	12,900	-0.05%
2019/01/04	2	24.20	55	24.33	24.45	-53	12,832	-0.41%
2019/01/03	5	25.70	12	25.67	25.45	-7	12,756	-0.05%
2019/01/02	12	25.97	2	25.88	25.70	10	12,860	0.08%
2018/12/28	71	25.69	20	25.38	25.45	51	12,985	0.39%
2018/12/27	10	25.50	15	25.54	25.45	-5	13,109	-0.04%
2018/12/26	5	25.20	28	25.72	24.95	-23	13,064	-0.18%
2018/12/25	9	25.52	2	25.65	25.60	7	13,032	0.05%
2018/12/24	2	26.55	0	0.00	26.50	2	12,977	0.02%
2018/12/21	40	26.37	54	26.16	26.95	-14	13,020	-0.11%
2018/12/20	7	25.32	33	24.89	25.65	-26	12,743	-0.20%
2018/12/19	22	25.49	20	25.40	25.45	2	12,634	0.02%
2018/12/18	74	26.27	111	25.68	26.00	-37	12,559	-0.29%	大賣/
2018/12/17	105	27.75	53	27.42	27.25	52	12,402	0.42%	大買/
2018/12/14	6	27.60	2	27.58	27.70	4	12,378	0.03%
2018/12/13	19	29.63	18	29.74	28.80	1	12,204	0.01%
2018/12/12	7	28.84	3	29.25	29.70	4	11,430	0.03%
2018/12/11	0	0.00	6	26.90	27.00	-6	11,257	-0.05%
2018/12/10	3	26.80	1	26.70	26.70	2	11,295	0.02%
2018/12/07	56	28.22	57	27.79	28.10	-1	11,245	-0.01%
2018/12/06	3	29.40	4	28.30	27.55	-1	11,175	-0.01%
2018/12/05	16	30.35	4	30.06	30.25	12	10,997	0.11%
2018/12/04	12	32.06	4	31.49	31.50	8	10,949	0.07%
2018/12/03	68	33.45	826	33.96	31.90	-758	10,750	-7.05%	大賣/鉅額交易
2018/11/30	48	29.92	88	30.61	31.25	-40	10,080	-0.40%
2018/11/29	2	27.18	87	26.87	28.45	-85	9,212	-0.92%
2018/11/28	32	25.53	18	25.52	25.90	14	8,915	0.16%
2018/11/27	56	24.50	1	24.65	24.80	55	8,751	0.63%
2018/11/26	1	24.05	3	23.75	23.75	-2	8,657	-0.02%
2018/11/23	12	24.46	1	23.70	23.45	11	8,811	0.12%
2018/11/22	1	25.10	1	25.05	24.25	0	9,015	0.00%
2018/11/21	56	25.88	58	26.03	25.55	-2	8,951	-0.02%
2018/11/20	11	25.39	13	25.75	25.75	-2	8,885	-0.02%
2018/11/19	3	25.65	8	25.66	25.65	-5	8,898	-0.06%
2018/11/16	9	24.83	0	0.00	24.60	9	9,020	0.10%
2018/11/15	0	0.00	2	24.50	24.45	-2	9,163	-0.02%
2018/11/14	6	24.18	4	24.08	24.10	2	9,169	0.02%
2018/11/13	2	23.48	2	23.55	24.15	0	9,201	0.00%
2018/11/12	21	24.24	23	24.07	24.10	-2	9,232	-0.02%
2018/11/09	6	24.40	7	24.02	23.80	-1	9,218	-0.01%
2018/11/08	16	25.47	3	25.92	24.65	13	9,232	0.14%
2018/11/07	2	24.73	5	25.38	25.80	-3	9,204	-0.03%
2018/11/06	33	25.93	2	25.60	24.30	31	9,220	0.34%
2018/11/05	138	26.47	152	26.68	25.75	-14	9,225	-0.15%	大買/大賣/
2018/11/02	22	25.05	47	25.82	26.00	-25	8,734	-0.29%
2018/11/01	59	22.99	126	22.87	23.65	-67	8,434	-0.79%	大賣/
2018/10/31	69	21.81	70	21.14	22.25	-1	8,304	-0.01%
2018/10/30	217	20.92	138	20.73	21.00	79	8,139	0.97%	大買/大賣/
2018/10/29	21	20.55	21	20.46	20.30	0	8,095	0.00%
2018/10/26	2	20.48	3	20.82	20.30	-1	8,223	-0.01%
2018/10/25	41	20.80	46	20.79	20.75	-5	8,232	-0.06%
2018/10/24	1	23.50	0	0.00	23.05	1	8,230	0.01%
2018/10/23	0	0.00	1	23.50	23.00	-1	8,421	-0.01%
2018/10/22	1	23.65	0	0.00	23.90	1	8,524	0.01%
2018/10/19	2	23.25	0	0.00	23.25	2	8,669	0.02%
2018/10/18	4	24.55	0	0.00	24.50	4	8,841	0.05%
2018/10/17	2	24.30	0	0.00	24.25	2	8,960	0.02%
2018/10/16	3	24.82	4	24.50	24.50	-1	9,063	-0.01%
2018/10/15	5	24.34	3	24.75	24.75	2	9,181	0.02%
2018/10/12	3	23.28	53	22.86	24.05	-50	9,501	-0.53%
2018/10/11	0	0.00	3	23.05	23.05	-3	9,716	-0.03%
2018/10/09	4	26.38	3	25.60	25.60	1	9,883	0.01%
2018/10/08	1	28.35	0	0.00	26.30	1	9,900	0.01%
2018/10/05	806	28.70	0	0.00	28.60	806	9,810	8.22%	大買/鉅額交易
2018/10/04	2	31.75	1	31.95	31.75	1	9,787	0.01%
2018/10/03	26	33.56	1	32.85	32.05	25	9,966	0.25%
2018/10/02	8	33.27	0	0.00	33.40	8	10,174	0.08%
2018/10/01	21	33.07	1	33.00	33.00	20	10,261	0.19%
2018/09/28	0	0.00	12	32.49	32.35	-12	10,444	-0.11%
2018/09/26	1	34.00	1	33.85	33.65	0	10,919	0.00%
2018/09/25	41	33.83	40	33.90	33.95	1	11,420	0.01%
2018/09/21	0	0.00	12	32.78	32.85	-12	11,721	-0.10%
2018/09/20	11	32.01	2	32.03	31.60	9	11,692	0.08%
2018/09/19	1	33.85	1	33.60	33.20	0	11,730	0.00%
2018/09/17	0	0.00	1	34.05	34.35	-1	11,951	-0.01%
2018/09/14	9	34.57	9	34.58	34.65	0	12,053	0.00%
2018/09/13	2	34.35	4	33.45	33.45	-2	12,211	-0.02%
2018/09/12	7	33.94	7	34.15	33.95	0	12,365	0.00%
2018/09/11	0	0.00	2	34.05	34.10	-2	12,775	-0.02%
2018/09/10	14	34.49	1	33.50	33.50	13	12,938	0.10%
2018/09/07	4	37.88	8	37.01	37.20	-4	13,031	-0.03%
2018/09/06	12	38.67	2	38.70	38.20	10	13,277	0.08%
2018/09/05	2	40.30	3	39.97	39.70	-1	13,695	-0.01%
2018/09/04	4	40.09	3	40.50	40.35	1	14,177	0.01%
2018/09/03	6	40.55	1	38.70	38.80	5	14,395	0.03%
2018/08/31	8	41.37	2	41.53	41.65	6	14,562	0.04%
2018/08/30	22	41.38	8	41.84	41.85	14	14,713	0.10%
2018/08/29	4	40.89	2	41.15	40.90	2	14,755	0.01%
2018/08/28	1	39.20	0	0.00	39.00	1	14,992	0.01%
2018/08/27	22	39.17	22	39.69	39.60	0	15,665	0.00%
2018/08/22	31	39.01	30	39.32	39.20	1	17,355	0.01%
2018/08/20	2	36.55	3.5	36.27	36.05	-1.5	17,824	-0.01%
2018/08/17	2	37.58	1	37.35	37.05	1	18,015	0.01%
2018/08/16	12	37.63	15	37.24	37.80	-3	18,146	-0.02%
2018/08/15	0	0.00	4	37.50	37.40	-4	18,284	-0.02%
2018/08/14	4	38.68	3	39.02	39.20	1	18,368	0.01%
2018/08/13	1	36.90	0	0.00	37.45	1	18,516	0.01%
2018/08/10	21	41.97	2	44.08	41.00	19	18,671	0.10%
2018/08/07	2	45.00	6	45.43	45.30	-4	19,748	-0.02%
2018/08/06	9	44.52	5	44.68	44.50	4	19,966	0.02%
2018/08/03	2	44.35	13	44.03	45.10	-11	20,087	-0.05%
2018/08/02	6	43.53	0	0.00	43.25	6	20,151	0.03%
2018/08/01	1	46.70	4	46.86	46.35	-3	20,139	-0.01%
2018/07/31	6	47.40	2	47.03	47.00	4	20,239	0.02%
2018/07/30	2	48.03	3	47.70	46.45	-1	20,574	0.00%
2018/07/27	1	48.85	2	48.18	48.65	-1	20,620	0.00%
2018/07/26	14	47.77	12	47.20	47.65	2	20,598	0.01%
2018/07/25	25	46.36	14	46.79	47.10	11	20,590	0.05%
2018/07/24	2	44.38	4	45.05	44.95	-2	20,477	-0.01%
2018/07/23	11	43.53	11	43.22	43.50	0	20,442	0.00%
2018/07/20	20	44.77	5	43.75	43.50	15	20,453	0.07%
2018/07/19	18	44.93	2	44.78	44.80	16	20,503	0.08%
2018/07/18	23	48.32	5	47.11	45.85	18	20,485	0.09%
2018/07/17	6	50.60	8	51.24	50.90	-2	20,276	-0.01%
2018/07/16	4	50.43	14	50.85	49.65	-10	20,265	-0.05%
2018/07/13	8	52.60	1	52.00	52.00	7	20,283	0.03%
2018/07/12	10	51.46	11	52.49	52.60	-1	20,531	0.00%
2018/07/11	25	52.70	5	52.16	51.80	20	20,832	0.10%
2018/07/10	6	52.48	3	52.40	52.40	3	20,859	0.01%
2018/07/09	3	55.17	0	0.00	54.00	3	20,861	0.01%
2018/07/06	13	55.82	3	55.50	55.50	10	20,896	0.05%
2018/07/05	48	59.47	58	57.96	57.90	-10	20,969	-0.05%
2018/07/04	9	60.80	6	59.25	59.30	3	20,875	0.01%
2018/07/03	19	60.88	34	62.22	61.50	-15	20,903	-0.07%
2018/07/02	55	59.81	66	59.94	59.30	-11	20,719	-0.05%
2018/06/29	6	57.20	4	57.30	57.00	2	20,522	0.01%
2018/06/28	11	56.57	14	56.75	55.80	-3	20,679	-0.01%
2018/06/27	50	59.26	51	58.08	57.60	-1	21,421	0.00%
2018/06/26	6	57.07	18	56.93	57.60	-12	21,661	-0.06%
2018/06/25	3	56.97	1	56.60	56.70	2	22,331	0.01%
2018/06/22	27	58.86	38	59.04	58.40	-11	22,758	-0.05%
2018/06/21	5	58.40	7	58.13	57.80	-2	22,747	-0.01%
2018/06/20	40	59.67	30	57.55	57.60	10	22,667	0.04%
2018/06/19	6.5	57.52	4	58.45	57.00	2.5	22,460	0.01%
2018/06/15	12	60.57	2	60.50	59.50	10	22,427	0.04%
2018/06/14	1	59.60	8	60.41	59.60	-7	22,244	-0.03%
2018/06/13	44	60.65	11	61.05	58.70	33	21,992	0.15%
2018/06/12	48	61.47	45	64.28	65.10	3	21,603	0.01%
2018/06/11	40	60.29	37	60.13	60.00	3	21,153	0.01%
2018/06/08	3	61.07	4	60.40	59.60	-1	21,069	0.00%
2018/06/07	11	60.43	7	60.74	59.80	4	20,875	0.02%
2018/06/06	26	61.20	2	61.95	60.60	24	20,827	0.12%
2018/06/05	24.1	63.40	6	63.93	60.60	18.1	21,042	0.09%
2018/06/04	50	68.41	30	67.44	64.40	20	20,988	0.10%
2018/06/01	25	65.53	63	63.05	66.60	-38	20,470	-0.19%
2018/05/31	43	64.14	48	64.63	60.60	-5	19,774	-0.03%
2018/05/30	22	60.50	32	60.23	61.20	-10	19,175	-0.05%
2018/05/29	19	56.95	16	57.41	57.20	3	18,789	0.02%
2018/05/28	21	56.98	9	56.87	56.70	12	18,734	0.06%
2018/05/25	8	52.75	23	53.03	53.80	-15	18,330	-0.08%
2018/05/24	28	51.49	14	51.96	51.80	14	18,130	0.08%
2018/05/23	9	50.62	17	50.77	50.10	-8	18,104	-0.04%
2018/05/22	24	51.46	3	51.80	50.70	21	17,897	0.12%
2018/05/21	27	51.19	18	50.89	50.60	9	17,741	0.05%
2018/05/18	17	54.28	2	58.00	52.10	15	17,470	0.09%
2018/05/17	18	59.14	13	58.60	57.30	5	17,203	0.03%
2018/05/16	41	59.52	15	59.29	58.20	26	17,002	0.15%
2018/05/15	8	57.35	46	56.80	59.10	-38	16,351	-0.23%
2018/05/14	0	0.00	18	53.23	53.80	-18	16,107	-0.11%
2018/05/11	12	50.87	2	51.45	50.60	10	15,878	0.06%
2018/05/10	11	52.96	19	52.98	52.60	-8	15,750	-0.05%
2018/05/09	10	51.47	5	51.00	51.10	5	15,652	0.03%
2018/05/08	4	52.58	6	53.45	51.60	-2	15,544	-0.01%
2018/05/07	17	53.48	44	52.65	54.00	-27	15,424	-0.18%
2018/05/04	35	51.00	14	50.71	51.00	21	15,013	0.14%
2018/05/03	1	48.55	11	47.68	48.50	-10	14,859	-0.07%
2018/05/02	15	48.73	3	48.87	48.10	12	15,094	0.08%
2018/04/30	6	49.61	11	49.56	50.50	-5	15,025	-0.03%
2018/04/27	39	48.60	57	48.55	48.65	-18	15,052	-0.12%
2018/04/26	40	47.89	25	47.54	47.80	15	15,154	0.10%
2018/04/25	29	48.39	14	47.90	46.90	15	15,449	0.10%
2018/04/24	8	46.84	59	45.19	47.75	-51	15,601	-0.33%
2018/04/23	13	48.01	2	49.35	47.65	11	15,674	0.07%
2018/04/20	7	50.36	7	51.06	50.00	0	16,131	0.00%
2018/04/19	32	49.19	22	48.90	49.90	10	16,878	0.06%
2018/04/18	1	47.10	1	49.60	49.05	0	16,811	0.00%
2018/04/17	16	49.47	11	50.26	47.55	5	16,604	0.03%
2018/04/16	17	53.98	3	54.80	52.70	14	16,259	0.09%
2018/04/13	36	55.94	36	55.00	54.60	0	16,165	0.00%
2018/04/12	11	55.84	11	55.64	55.90	0	16,055	0.00%
2018/04/11	28	55.94	57	54.89	57.30	-29	16,235	-0.18%
2018/04/10	4	54.58	7	53.77	52.40	-3	16,328	-0.02%
2018/04/09	8	56.96	8	56.80	54.00	0	16,599	0.00%
2018/04/03	47	54.44	12	52.96	55.50	35	16,941	0.21%
2018/04/02	7	50.68	9	50.44	50.60	-2	16,618	-0.01%
2018/03/31	18	50.43	57	50.45	49.80	-39	16,814	-0.23%
2018/03/30	47	50.45	83	50.49	49.50	-36	16,775	-0.21%
2018/03/29	72	47.04	80	46.90	48.35	-8	15,886	-0.05%
2018/03/28	33	47.53	27	46.23	46.50	6	15,454	0.04%
2018/03/27	10	45.24	23	45.82	46.40	-13	14,681	-0.09%
2018/03/26	18	40.60	13	41.70	42.20	5	14,229	0.04%
2018/03/22	0	0.00	1	41.60	41.00	-1	14,100	-0.01%
2018/03/21	0	0.00	1	40.35	42.00	-1	13,843	-0.01%
2018/03/20	1	39.70	0	0.00	39.75	1	13,608	0.01%
2018/03/19	0	0.00	2	40.38	40.45	-2	13,536	-0.01%
2018/03/16	2	39.80	0	0.00	39.60	2	13,452	0.01%
2018/03/15	1	39.50	0	0.00	39.70	1	13,402	0.01%
2018/03/14	10	40.90	11	40.32	40.30	-1	13,392	-0.01%
2018/03/13	0	0.00	1	40.20	39.85	-1	13,261	-0.01%
2018/03/12	11	40.08	16	40.15	40.20	-5	13,267	-0.04%
2018/03/09	12	41.58	42	40.29	39.40	-30	13,276	-0.23%
2018/03/08	24	39.47	21	39.85	40.65	3	13,007	0.02%
2018/03/07	11	39.10	2	39.60	37.80	9	12,640	0.07%
2018/03/06	1	37.80	0	0.00	37.75	1	12,779	0.01%
2018/03/05	1	38.35	1	37.40	37.50	0	13,422	0.00%
2018/03/02	18	39.93	25	39.08	39.10	-7	13,869	-0.05%
2018/03/01	0	0.00	42	38.19	39.40	-42	13,587	-0.31%
2018/02/27	2	37.38	0	0.00	37.00	2	13,458	0.01%
2018/02/26	0	0.00	2	37.65	37.65	-2	13,563	-0.01%
2018/02/23	24	37.92	10	37.89	37.65	14	13,544	0.10%
2018/02/22	2	35.15	0	0.00	35.65	2	13,578	0.01%
2018/02/21	0	0.00	15	34.74	35.50	-15	13,554	-0.11%
2018/02/12	5	33.37	2	33.30	33.90	3	13,482	0.02%
2018/02/09	6	31.83	3	30.47	31.85	3	13,447	0.02%
2018/02/08	26	34.27	22	33.20	33.20	4	13,354	0.03%
2018/02/07	4	33.96	5	33.74	34.60	-1	13,440	-0.01%
2018/02/06	5	33.45	2	32.55	32.35	3	13,389	0.02%
2018/02/05	1	34.00	4	34.96	35.80	-3	13,266	-0.02%
2018/02/02	4	36.55	0	0.00	36.30	4	13,266	0.03%
2018/02/01	10	36.75	10	36.65	36.60	0	13,289	0.00%
2018/01/30	26	37.00	10	37.88	36.90	16	13,336	0.12%
2018/01/29	1	38.40	5	39.24	38.25	-4	13,305	-0.03%
2018/01/26	6	37.93	2	38.48	38.95	4	13,367	0.03%
2018/01/25	20	39.69	3	40.13	37.90	17	13,386	0.13%
2018/01/24	2	39.08	0	0.00	38.70	2	13,297	0.02%
2018/01/23	1	38.70	1	39.90	38.30	0	13,411	0.00%
2018/01/22	20	39.98	14	39.40	39.40	6	13,872	0.04%
2018/01/19	40	38.78	71	39.85	39.90	-31	14,166	-0.22%
2018/01/18	60	39.67	54	39.66	38.90	6	13,806	0.04%
2018/01/17	84	39.21	59	39.50	39.70	25	13,511	0.19%
2018/01/16	18	37.74	17	37.76	38.55	1	13,081	0.01%
2018/01/15	13	36.44	72	36.95	38.10	-59	12,653	-0.47%
2018/01/12	1	34.10	13	35.14	34.65	-12	11,733	-0.10%
2018/01/11	10	33.85	2	34.15	34.10	8	11,646	0.07%
2018/01/10	4	33.73	13	33.93	33.40	-9	11,639	-0.08%
2018/01/09	8	34.04	6	34.45	33.95	2	11,694	0.02%
2018/01/08	14	35.14	58	35.29	34.35	-44	11,867	-0.37%
2018/01/05	12	36.08	2	36.38	36.15	10	11,897	0.08%
2018/01/04	22	34.78	16	35.46	35.30	6	11,835	0.05%
2018/01/03	19	33.72	33	33.64	33.55	-14	11,730	-0.12%
2018/01/02	41	32.17	26	32.58	32.40	15	11,342	0.13%