漢磊 (3707)-日盛-新莊券商分點個股進出

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
67.1
漲跌
▼3.4
漲幅
-4.82%
成交量
3,854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-新莊券商分點個股進出

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-新莊券商分點個股進出
日盛-新莊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	5	91.68	2	91.95	92.30	3	3,421	0.09%
2023/04/06	1	92.00	0	0.00	91.30	1	3,404	0.03%
2023/03/29	5	90.16	1	90.10	89.80	4	3,455	0.12%
2023/03/28	16	91.96	20	91.37	91.70	-4	3,436	-0.12%
2023/03/27	0	0.00	2	90.35	90.00	-2	3,372	-0.06%
2023/03/24	0	0.00	2	90.70	90.80	-2	3,391	-0.06%
2023/03/23	1	90.40	1	90.40	90.20	0	3,374	0.00%
2023/03/22	0	0.00	0.1	90.50	90.70	-0.1	3,380	0.00%
2023/03/21	0	0.00	1	90.00	89.70	-1	3,382	-0.03%
2023/03/20	1	90.20	1	90.80	89.90	0	3,390	0.00%
2023/03/16	1	86.30	4	86.73	86.80	-3	3,310	-0.09%
2023/03/15	1	87.50	0.1	87.90	86.80	0.9	3,365	0.03%
2023/03/14	3	87.37	2	86.10	86.10	1	3,395	0.03%
2023/03/13	2	87.15	1	88.50	88.40	1	3,426	0.03%
2023/03/10	0	0.00	21.3	89.09	88.90	-21.3	3,468	-0.61%
2023/03/09	0	0.00	3	92.60	92.00	-3	3,536	-0.08%
2023/03/08	2	92.30	0	0.00	92.30	2	3,547	0.06%
2023/03/07	3	92.10	2	91.45	92.50	1	3,544	0.03%
2023/03/06	3	90.23	0	0.00	90.70	3	3,527	0.09%
2023/03/03	5.1	88.49	0	0.00	89.20	5.1	3,536	0.14%
2023/03/02	1	91.20	0	0.00	90.80	1	3,372	0.03%
2023/03/01	0	0.00	1	92.40	93.00	-1	3,378	-0.03%
2023/02/24	2	93.20	1	95.20	93.10	1	3,413	0.03%
2023/02/23	1	94.30	3	93.77	93.90	-2	3,423	-0.06%
2023/02/22	2	94.05	0	0.00	93.20	2	3,543	0.06%
2023/02/21	1	97.20	0	0.00	97.10	1	3,626	0.03%
2023/02/20	0	0.00	1	97.20	97.50	-1	3,771	-0.03%
2023/02/16	0	0.00	3	97.47	97.90	-3	4,067	-0.07%
2023/02/15	1	97.90	2	96.40	95.90	-1	4,178	-0.02%
2023/02/14	0	0.00	2	96.80	97.00	-2	4,192	-0.05%
2023/02/10	1	95.30	1	98.40	95.20	0	4,382	0.00%
2023/02/09	1	98.60	11	99.06	98.30	-10	4,372	-0.23%
2023/02/08	2	99.05	0	0.00	98.90	2	4,401	0.05%
2023/02/06	1	97.60	3	99.67	96.90	-2	4,427	-0.05%
2023/02/03	12	99.89	2	100.25	98.20	10	4,387	0.23%
2023/02/02	1	99.00	2	99.00	100.00	-1	4,351	-0.02%
2023/02/01	1	96.80	2	96.60	96.70	-1	4,263	-0.02%
2023/01/31	0	0.00	0.1	95.90	96.30	-0.1	4,303	0.00%
2023/01/30	2	94.90	1	94.20	94.80	1	4,295	0.02%
2023/01/17	1	89.40	1	89.50	89.50	0	4,271	0.00%
2023/01/16	1	89.30	1	89.60	90.00	0	4,315	0.00%
2023/01/13	1	87.90	0	0.00	87.70	1	4,344	0.02%
2023/01/12	0	0.00	1	90.00	89.20	-1	4,404	-0.02%
2023/01/10	0	0.00	2	89.60	89.80	-2	4,472	-0.04%
2023/01/09	0	0.00	2	90.40	90.50	-2	4,547	-0.04%
2023/01/06	0	0.00	5	87.82	88.80	-5	4,610	-0.11%
2023/01/03	2	86.00	0	0.00	86.20	2	4,956	0.04%
2022/12/30	0.1	85.20	6	86.63	84.60	-5.9	5,051	-0.12%
2022/12/29	1	84.60	0	0.00	85.10	1	5,112	0.02%
2022/12/27	2	88.70	3	89.77	88.80	-1	5,318	-0.02%
2022/12/26	2	88.10	0	0.00	88.30	2	5,391	0.04%
2022/12/23	2.1	86.19	2	85.90	86.90	0.1	5,515	0.00%
2022/12/22	3	88.37	3	88.90	86.90	0	5,581	0.00%
2022/12/21	3	88.23	0	0.00	87.60	3	5,715	0.05%
2022/12/20	1	88.70	2	90.65	88.50	-1	5,847	-0.02%
2022/12/19	1	89.90	0	0.00	90.90	1	6,017	0.02%
2022/12/16	1	92.60	2.1	92.91	93.20	-1.1	6,155	-0.02%
2022/12/15	2.1	95.31	0	0.00	95.40	2.1	6,214	0.03%
2022/12/14	1	94.30	0	0.00	95.90	1	6,247	0.02%
2022/12/13	2	94.25	0	0.00	93.80	2	6,275	0.03%
2022/12/12	2	94.80	0	0.00	95.00	2	6,289	0.03%
2022/12/09	1	96.80	3	97.87	96.10	-2	6,319	-0.03%
2022/12/08	3	97.10	4	96.78	97.10	-1	6,371	-0.02%
2022/12/07	6	98.30	3	97.73	96.20	3	6,462	0.05%
2022/12/06	5	100.50	8	100.63	99.80	-3	6,454	-0.05%
2022/12/05	1	104.00	2	103.50	103.00	-1	6,541	-0.02%
2022/12/02	2	102.25	2.1	102.74	102.50	-0.1	6,546	0.00%
2022/12/01	3.1	101.51	2.4	101.50	102.00	0.8	6,589	0.01%
2022/11/30	1	98.40	0	0.00	98.10	1	6,601	0.02%
2022/11/28	3	95.53	2	96.70	97.80	1	6,786	0.01%
2022/11/25	4.1	97.91	7	97.26	96.00	-2.9	6,967	-0.04%
2022/11/24	2	98.40	0	0.00	98.80	2	6,996	0.03%
2022/11/22	3.1	98.96	0	0.00	98.30	3.1	7,184	0.04%
2022/11/18	9	102.43	4	101.63	99.60	5	7,455	0.07%
2022/11/17	3	99.90	4	100.38	102.00	-1	7,553	-0.01%
2022/11/16	2	100.25	0	0.00	98.30	2	7,672	0.03%
2022/11/15	6	98.35	3	98.87	101.00	3	7,668	0.04%
2022/11/11	1	99.20	1	94.60	93.60	0	8,238	0.00%
2022/11/09	1	94.10	4	94.08	94.30	-3	8,285	-0.04%
2022/11/08	1	93.20	11	92.72	90.40	-10	8,385	-0.12%
2022/11/04	0	0.00	2	88.30	91.10	-2	8,609	-0.02%
2022/11/03	1	88.70	2	89.65	89.90	-1	8,677	-0.01%
2022/11/02	2	88.50	1	88.70	89.40	1	8,945	0.01%
2022/11/01	0	0.00	1	87.60	87.70	-1	8,968	-0.01%
2022/10/31	3	87.30	1	87.30	87.00	2	9,084	0.02%
2022/10/28	1	83.80	1	84.30	83.90	0	9,165	0.00%
2022/10/27	1	85.60	0	83.50	85.90	1	9,348	0.01%
2022/10/26	1	82.00	0	0.00	81.90	1	9,542	0.01%
2022/10/25	3	84.03	2	84.55	82.50	1	9,588	0.01%
2022/10/24	2	86.00	1	87.40	85.00	1	9,723	0.01%
2022/10/21	1	85.70	0	0.00	84.00	1	9,912	0.01%
2022/10/20	2	85.90	6	85.33	86.20	-4	10,050	-0.04%
2022/10/19	1	86.20	0	0.00	85.80	1	10,335	0.01%
2022/10/18	2	87.65	2	87.65	87.90	0	10,432	0.00%
2022/10/17	2	85.10	2	84.45	86.80	0	10,554	0.00%
2022/10/14	3	89.50	1	87.30	89.10	2	10,742	0.02%
2022/10/13	3	87.17	7	85.94	83.00	-4	11,153	-0.04%
2022/10/12	2	91.30	3	90.83	90.00	-1	11,255	-0.01%
2022/10/11	1	90.50	3	90.80	90.80	-2	11,414	-0.02%
2022/10/07	4	99.28	2	98.45	97.50	2	11,748	0.02%
2022/10/06	8	101.56	7	101.79	101.50	1	11,787	0.01%
2022/10/05	1	99.60	2	102.50	99.80	-1	11,825	-0.01%
2022/10/04	3	100.30	5	99.10	101.00	-2	11,829	-0.02%
2022/10/03	2	93.55	5	94.18	94.80	-3	12,009	-0.02%
2022/09/30	6	93.65	3	92.67	95.00	3	12,487	0.02%
2022/09/29	3	93.20	2	91.95	91.10	1	12,909	0.01%
2022/09/28	1	93.10	1	94.50	90.70	0	13,222	0.00%
2022/09/27	2	97.95	0	0.00	99.60	2	13,774	0.01%
2022/09/26	6	103.33	3.3	104.39	98.50	2.7	14,054	0.02%
2022/09/23	4.1	109.49	0	0.00	107.00	4.1	14,215	0.03%
2022/09/22	2	109.00	5	111.10	114.00	-3	14,252	-0.02%
2022/09/21	10	111.20	8	110.31	110.00	2	14,266	0.01%
2022/09/20	1	112.00	2	112.96	113.00	-1	14,345	-0.01%
2022/09/19	1	110.50	0	0.00	109.50	1	14,511	0.01%
2022/09/16	8	110.69	4	111.13	109.50	4	14,612	0.03%
2022/09/15	1.1	113.89	2	112.75	111.50	-0.9	14,736	-0.01%
2022/09/14	5	112.00	7	112.50	114.00	-2	14,959	-0.01%
2022/09/13	4	113.50	5	112.70	111.50	-1	15,080	-0.01%
2022/09/12	12.3	113.85	12	112.92	112.50	0.3	15,194	0.00%
2022/09/08	0	0.00	1	110.00	110.00	-1	15,217	-0.01%
2022/09/07	3	105.50	4	105.88	105.00	-1	15,282	-0.01%
2022/09/06	5	107.40	2	108.25	107.00	3	15,312	0.02%
2022/09/05	5	111.40	2	115.00	110.50	3	15,354	0.02%
2022/09/02	5	113.50	3	115.67	115.00	2	15,372	0.01%
2022/09/01	10	114.60	9	115.50	113.00	1	15,352	0.01%
2022/08/31	6	115.50	0	0.00	115.50	6	15,307	0.04%
2022/08/29	1.3	112.96	9	112.50	116.00	-7.7	15,566	-0.05%
2022/08/26	4.8	116.96	6.1	118.23	115.50	-1.4	15,485	-0.01%
2022/08/25	2	116.50	6	116.33	117.00	-4	15,471	-0.03%
2022/08/24	17	115.68	16	115.25	113.00	1	15,425	0.01%
2022/08/23	5	115.50	7.1	113.51	115.50	-2.1	15,405	-0.01%
2022/08/22	11.3	113.48	1.7	112.21	111.50	9.6	15,309	0.06%
2022/08/19	19.5	114.01	18	114.67	113.00	1.5	15,226	0.01%
2022/08/18	6	106.58	13	106.58	109.00	-7	14,800	-0.05%
2022/08/17	1	103.50	1	103.00	102.50	0	14,631	0.00%
2022/08/16	4	105.50	10	105.40	104.50	-6	14,638	-0.04%
2022/08/15	3	104.50	4	104.75	105.50	-1	14,659	-0.01%
2022/08/12	1	102.00	11	101.00	101.50	-10	14,467	-0.07%
2022/08/11	3	100.33	7	102.01	99.60	-4	14,453	-0.03%
2022/08/10	3	99.03	3	99.53	98.50	0	14,537	0.00%
2022/08/09	10	101.60	10.1	101.65	101.00	-0.1	14,513	0.00%
2022/08/08	3	98.97	5	98.78	99.50	-2	14,328	-0.01%
2022/08/05	3	96.53	3	97.90	98.80	0	14,409	0.00%
2022/08/04	2.1	93.25	18	93.92	95.00	-15.9	14,382	-0.11%
2022/08/03	15.3	93.70	9	93.67	93.20	6.3	14,364	0.04%
2022/08/02	22	96.64	12	96.05	96.20	10	14,293	0.07%
2022/08/01	2	101.25	4	101.00	100.50	-2	14,116	-0.01%
2022/07/29	2	101.50	8	101.13	102.50	-6	14,118	-0.04%
2022/07/28	8	100.30	5	100.88	98.50	3	14,034	0.02%
2022/07/27	1	97.00	2	99.45	99.50	-1	13,908	-0.01%
2022/07/26	16	100.63	11	100.75	97.40	5	13,776	0.04%
2022/07/25	1	100.00	3	100.33	100.50	-2	13,539	-0.01%
2022/07/22	8	99.85	1	101.00	99.10	7	13,580	0.05%
2022/07/21	20	101.63	32	100.87	101.50	-12	13,675	-0.09%
2022/07/20	37	98.93	19	98.75	99.30	18	13,520	0.13%
2022/07/19	13	94.58	11	94.63	94.30	2	13,162	0.02%
2022/07/18	5.3	94.35	4.1	94.45	93.00	1.2	13,027	0.01%
2022/07/15	6	90.78	5	92.66	93.00	1	12,806	0.01%
2022/07/14	0	0.00	7	87.21	88.00	-7	12,375	-0.06%
2022/07/13	2	86.10	4	85.83	83.50	-2	12,311	-0.02%
2022/07/12	14	82.99	4	84.55	82.00	10	12,306	0.08%
2022/07/11	5	87.46	5	88.64	87.90	0	12,314	0.00%
2022/07/08	48.2	88.58	41	88.16	88.50	7.2	12,130	0.06%
2022/07/07	28	84.56	37	85.37	85.00	-9	11,708	-0.08%
2022/07/06	46	85.31	46	86.57	83.50	0	11,235	0.00%
2022/07/05	65	87.75	79	86.76	90.10	-14	10,979	-0.13%
2022/07/04	43	96.50	20	93.61	90.90	23	10,346	0.22%
2022/07/01	20	104.30	13	106.88	101.00	7	10,130	0.07%
2022/06/30	21	115.38	8.3	115.84	112.00	12.7	9,861	0.13%
2022/06/29	7.2	120.93	8	121.31	124.00	-0.8	9,795	-0.01%
2022/06/28	3.1	124.79	2.2	123.50	124.50	0.9	10,015	0.01%
2022/06/27	8	121.75	18	122.44	125.00	-10	10,509	-0.10%
2022/06/24	8	119.13	8	118.19	116.50	0	10,563	0.00%
2022/06/23	14	117.14	9.5	117.76	119.00	4.5	10,810	0.04%
2022/06/22	24	117.06	21.1	117.92	119.50	2.9	11,550	0.03%
2022/06/21	4	114.25	25	113.36	118.00	-21	11,540	-0.18%
2022/06/20	9	115.28	9	109.94	108.50	0	11,618	0.00%
2022/06/17	8	118.56	8	118.38	118.50	0	11,816	0.00%
2022/06/16	12	125.92	3.1	125.62	120.50	9	12,158	0.07%
2022/06/15	4.1	126.77	2	129.50	126.50	2.1	12,606	0.02%
2022/06/14	25	131.08	10	132.95	131.00	15	13,160	0.11%
2022/06/13	3.1	132.23	5.3	132.72	133.50	-2.2	13,413	-0.02%
2022/06/10	1	133.00	1	133.00	132.50	0	13,626	0.00%
2022/06/09	14.1	134.53	13	134.15	134.50	1.1	13,963	0.01%
2022/06/08	6	134.67	14	133.82	133.50	-8	14,265	-0.06%
2022/06/07	2	130.25	4	130.00	130.00	-2	14,193	-0.01%
2022/06/06	1	126.50	2.1	127.22	127.00	-1.1	14,134	-0.01%
2022/06/02	6	127.17	6	127.58	127.50	0	14,263	0.00%
2022/06/01	4	127.00	1	126.00	126.00	3	14,291	0.02%
2022/05/31	24.1	127.31	23.2	126.11	126.50	0.9	14,344	0.01%
2022/05/30	1	124.00	7	123.86	125.00	-6	14,311	-0.04%
2022/05/27	1	121.50	4	122.00	119.00	-3	14,305	-0.02%
2022/05/26	13	122.35	12	122.46	119.50	1	14,337	0.01%
2022/05/25	6	118.83	7	119.00	120.50	-1	14,351	-0.01%
2022/05/24	9	119.72	8	119.56	115.50	1	14,427	0.01%
2022/05/23	1.1	120.05	5	122.30	121.00	-4	14,403	-0.03%
2022/05/20	2	119.75	1	119.50	119.00	1	14,368	0.01%
2022/05/19	5.1	117.81	6	118.33	120.00	-0.9	14,446	-0.01%
2022/05/18	14.1	119.61	16	119.78	121.00	-2	14,456	-0.01%
2022/05/17	3	115.50	5	115.70	117.00	-2	14,241	-0.01%
2022/05/16	9	114.72	12	115.50	113.00	-3	14,299	-0.02%
2022/05/13	5	113.19	15	114.20	113.50	-10	14,329	-0.07%
2022/05/12	12.1	111.55	9	112.50	108.50	3.1	14,376	0.02%
2022/05/11	4.1	112.50	2	114.25	112.00	2.1	14,608	0.01%
2022/05/10	10	110.95	10	111.80	113.50	0	14,616	0.00%
2022/05/09	4.1	110.18	2	111.75	108.50	2.1	14,710	0.01%
2022/05/06	6.1	113.09	9	109.33	116.00	-3	14,893	-0.02%
2022/05/05	13.1	114.35	43	113.87	113.00	-30	14,931	-0.20%
2022/05/04	43	110.59	16	110.69	112.00	27	14,911	0.18%
2022/05/03	1	105.00	1	106.00	108.00	0	14,981	0.00%
2022/04/29	1	106.00	10	105.00	105.00	-9	15,109	-0.06%
2022/04/28	14	102.46	15	104.43	102.50	-1	15,062	-0.01%
2022/04/27	17	103.91	18	104.00	106.00	-1	14,925	-0.01%
2022/04/26	8	110.31	14	110.50	110.00	-6	14,714	-0.04%
2022/04/25	8	109.00	2	111.50	110.00	6	14,715	0.04%
2022/04/22	13.1	116.83	8	118.25	115.00	5.1	14,672	0.03%
2022/04/21	2	123.25	2	123.50	123.00	0	14,735	0.00%
2022/04/20	13	123.65	2	122.00	122.50	11	14,857	0.07%
2022/04/19	2	123.50	0	0.00	121.00	2	15,002	0.01%
2022/04/18	4	121.75	2	122.25	119.50	2	15,138	0.01%
2022/04/15	2.2	124.86	1	125.00	123.00	1.2	15,233	0.01%
2022/04/14	3	132.33	6	131.75	130.50	-3	15,425	-0.02%
2022/04/13	7	128.29	18	129.72	130.50	-11	15,411	-0.07%
2022/04/12	0	0.00	1	129.50	124.50	-1	15,455	-0.01%
2022/04/11	6	129.08	4	129.00	128.50	2	15,497	0.01%
2022/04/08	5	126.10	6	127.17	128.00	-1	15,499	-0.01%
2022/04/07	14	127.04	32	130.06	124.50	-18	15,528	-0.12%
2022/04/06	8	129.81	8.1	130.15	130.50	-0.1	15,634	0.00%
2022/04/01	33	130.47	7	131.21	133.50	26	15,910	0.16%
2022/03/31	14	133.32	32	134.05	133.00	-18	16,040	-0.11%
2022/03/30	6.3	137.08	12	137.21	137.50	-5.7	15,779	-0.04%
2022/03/29	36	133.54	28	135.98	131.00	8	15,296	0.05%
2022/03/28	7	134.86	11	134.82	136.50	-4	15,114	-0.03%
2022/03/25	128	138.02	147	138.07	134.00	-19	14,809	-0.13%	大買/大賣/
2022/03/24	9.1	131.66	9	131.67	134.50	0.1	14,028	0.00%
2022/03/23	7.9	132.35	7	132.50	130.50	0.9	13,891	0.01%
2022/03/22	24	131.06	17	133.00	132.00	7	13,907	0.05%
2022/03/21	10	131.55	33	131.82	131.50	-23	13,712	-0.17%
2022/03/18	119	127.63	62	127.81	129.50	57	13,415	0.42%	大買/
2022/03/17	12	123.42	43	123.65	127.00	-31	13,097	-0.24%
2022/03/16	17	117.85	14	117.50	115.50	3	12,561	0.02%
2022/03/15	14	120.50	14	119.18	116.00	0	12,323	0.00%
2022/03/14	9	119.50	23	119.54	120.50	-14	12,224	-0.11%
2022/03/11	24	116.58	22	116.66	117.50	2	12,051	0.02%
2022/03/10	6	115.42	8	115.63	118.00	-2	11,755	-0.02%
2022/03/09	8	108.00	8	107.56	107.50	0	11,998	0.00%
2022/03/08	6	106.58	6	107.75	106.00	0	12,521	0.00%
2022/03/07	12	109.46	9	114.06	108.00	3	12,436	0.02%
2022/03/04	8	116.69	10	116.50	117.00	-2	12,518	-0.02%
2022/03/03	23	116.48	25	114.42	114.50	-2	12,739	-0.02%
2022/03/02	13	111.58	18	112.19	115.50	-5	12,940	-0.04%
2022/03/01	6	108.08	1	111.00	111.00	5	13,007	0.04%
2022/02/25	11.1	104.96	11	105.45	107.50	0.1	13,312	0.00%
2022/02/24	15	101.83	10	101.95	101.00	5	13,622	0.04%
2022/02/23	4	106.88	5	107.50	107.00	-1	13,708	-0.01%
2022/02/22	8	108.75	3	109.33	107.00	5	14,312	0.03%
2022/02/21	10	112.80	10.3	113.33	113.00	-0.3	14,773	0.00%
2022/02/18	2	117.25	3	116.83	117.50	-1	15,619	-0.01%
2022/02/17	2	118.00	0	0.00	116.00	2	16,741	0.01%
2022/02/16	4	115.75	1.1	116.50	116.00	2.9	17,296	0.02%
2022/02/15	3	117.17	1	117.50	115.00	2	17,696	0.01%
2022/02/14	5.3	115.57	9	115.89	114.50	-3.7	18,179	-0.02%
2022/02/11	14	121.46	11	119.59	120.50	3	18,412	0.02%
2022/02/10	10.5	115.02	6	113.33	113.50	4.5	18,570	0.02%
2022/02/09	25.5	115.57	37	113.80	115.50	-11.5	18,977	-0.06%
2022/02/08	19	109.03	17	109.82	109.00	2	19,452	0.01%
2022/02/07	13	103.96	8	103.13	106.50	5	19,958	0.03%
2022/01/26	20	105.83	15	105.60	106.00	5	20,938	0.02%
2022/01/25	21	107.05	10	107.95	105.00	11	22,199	0.05%
2022/01/24	5	108.60	4.4	108.76	112.00	0.6	23,333	0.00%
2022/01/21	9	110.44	9	110.17	107.50	0	24,393	0.00%
2022/01/20	1	111.50	1	111.00	113.00	0	24,821	0.00%
2022/01/19	3	113.17	3	113.33	113.00	0	25,702	0.00%
2022/01/18	12.2	117.82	9	118.28	116.00	3.2	27,585	0.01%
2022/01/17	9.2	116.38	5	117.50	118.50	4.2	27,949	0.02%
2022/01/14	7	113.43	9.8	113.19	115.50	-2.8	28,705	-0.01%
2022/01/13	3	114.83	1	113.50	114.50	2	29,333	0.01%
2022/01/12	9	117.39	9	119.39	116.50	0	30,283	0.00%
2022/01/11	9	119.61	10.2	118.78	117.50	-1.2	31,864	0.00%
2022/01/10	5.4	124.30	5	124.10	125.50	0.4	32,869	0.00%
2022/01/07	11.1	125.18	14.4	125.45	123.50	-3.4	33,851	-0.01%
2022/01/06	5.1	134.68	4	133.50	134.00	1.1	34,726	0.00%
2022/01/05	46.1	135.45	39	135.41	135.00	7.1	35,729	0.02%
2022/01/04	46	144.90	50	142.28	141.00	-4	36,751	-0.01%
2022/01/03	1.1	147.73	7	145.71	144.50	-5.9	38,902	-0.02%
2021/12/30	5	143.70	2	143.00	143.00	3	39,815	0.01%
2021/12/29	46	147.55	49	147.87	146.00	-3	40,713	-0.01%
2021/12/28	36.5	146.66	27	147.26	145.50	9.5	41,252	0.02%
2021/12/27	7	141.93	18	142.64	144.50	-11	41,547	-0.03%
2021/12/24	1	136.00	4	137.00	136.00	-3	41,792	-0.01%
2021/12/23	12	139.29	22	139.09	138.00	-10	42,607	-0.02%
2021/12/22	2	139.00	2	138.75	136.00	0	43,380	0.00%
2021/12/21	2	135.50	4	136.25	136.00	-2	44,216	0.00%
2021/12/20	10	133.40	5	133.20	134.50	5	45,849	0.01%
2021/12/17	10	139.40	17	138.35	136.50	-7	47,177	-0.01%
2021/12/16	19	143.50	27	141.56	143.00	-8	48,924	-0.02%
2021/12/15	19	135.61	6	134.75	137.00	13	49,234	0.03%
2021/12/14	15.4	134.18	14	135.00	133.50	1.4	49,407	0.00%
2021/12/13	12	135.50	5	135.30	134.00	7	49,442	0.01%
2021/12/10	11	138.77	1	137.00	137.50	10	49,568	0.02%
2021/12/09	15.1	140.37	12	140.75	141.50	3.1	49,819	0.01%
2021/12/08	11	144.36	4	144.88	143.00	7	50,199	0.01%
2021/12/07	12.1	144.42	9	144.67	143.00	3.1	50,938	0.01%
2021/12/06	8.2	151.11	5	153.80	149.50	3.2	51,266	0.01%
2021/12/03	17.6	156.73	10	156.45	155.00	7.6	51,575	0.01%
2021/12/02	18.2	154.12	19	154.71	156.00	-0.8	51,503	0.00%
2021/12/01	1	149.00	0	0.00	148.00	1	51,169	0.00%
2021/11/30	29.1	150.70	26	149.37	150.00	3.1	51,467	0.01%
2021/11/29	60.1	143.81	57	144.46	148.50	3.1	51,759	0.01%
2021/11/26	11.2	142.58	9	142.83	148.50	2.2	51,975	0.00%
2021/11/25	3.5	146.43	6	145.83	145.50	-2.5	51,787	0.00%
2021/11/24	34.1	146.51	22	148.18	145.00	12.1	51,859	0.02%
2021/11/23	12.1	151.31	8.8	148.91	147.00	3.3	51,866	0.01%
2021/11/22	9.3	155.11	10	155.15	153.00	-0.7	51,979	0.00%
2021/11/19	16	160.13	16.5	161.00	156.00	-0.5	52,766	0.00%
2021/11/18	31.1	160.09	29	162.28	157.00	2.1	52,749	0.00%
2021/11/17	38.2	166.04	41	165.73	165.50	-2.8	52,962	-0.01%
2021/11/16	794.3	167.51	843	167.16	159.50	-48.7	52,558	-0.09%	大買/大賣/
2021/11/15	68	154.74	22	155.66	159.00	46	51,648	0.09%
2021/11/12	21.3	151.13	16	151.91	149.00	5.3	51,393	0.01%
2021/11/11	12	149.25	13.1	148.83	151.50	-1	51,178	0.00%
2021/11/10	8.3	143.38	21	141.60	145.00	-12.7	50,801	-0.02%
2021/11/09	31.1	146.74	31	147.94	142.00	0.1	50,612	0.00%
2021/11/08	34	143.41	29	144.71	146.50	5	50,327	0.01%
2021/11/05	27	150.35	24	149.27	147.50	3	50,121	0.01%
2021/11/04	34	158.15	33	159.64	150.00	1	49,748	0.00%
2021/11/03	49	152.19	46.1	152.40	160.50	2.9	49,363	0.01%
2021/11/02	996	162.03	989.6	165.83	154.00	6.4	48,518	0.01%	大買/大賣/
2021/11/01	564	161.66	567	161.53	165.50	-3	47,371	-0.01%	大買/大賣/
2021/10/29	820	151.20	812.6	152.43	152.50	7.4	46,367	0.02%	大買/大賣/
2021/10/28	8.1	142.63	11	142.64	142.50	-2.9	45,320	-0.01%
2021/10/27	40	142.16	30	142.65	141.50	10	45,025	0.02%
2021/10/26	643.6	144.75	659.5	143.92	140.00	-15.9	44,406	-0.04%	大買/大賣/
2021/10/25	33	133.55	32	134.67	135.00	1	42,768	0.00%
2021/10/22	38	131.75	33.5	132.84	135.50	4.5	42,815	0.01%
2021/10/21	39	136.64	34	136.62	132.50	5	42,435	0.01%
2021/10/20	88	132.38	91	132.92	135.50	-3	42,141	-0.01%
2021/10/19	187	133.51	180.4	133.92	129.50	6.6	41,482	0.02%	大買/大賣/
2021/10/18	36	128.56	32	129.00	132.00	4	40,515	0.01%
2021/10/15	27	125.06	48.5	124.37	128.50	-21.5	40,101	-0.05%
2021/10/14	46.8	120.60	37	120.54	117.00	9.8	39,579	0.02%
2021/10/13	55.2	127.82	52	126.68	122.00	3.2	39,274	0.01%
2021/10/12	541	127.54	546.1	127.92	128.50	-5.1	39,148	-0.01%	大買/大賣/
2021/10/08	133	126.09	115.5	126.58	124.00	17.6	39,173	0.04%	大買/大賣/
2021/10/07	24	119.44	43.3	121.68	124.50	-19.3	37,710	-0.05%
2021/10/06	31	115.48	37	115.83	113.50	-6	37,871	-0.02%
2021/10/05	31	108.16	35.1	108.09	113.50	-4.1	37,204	-0.01%
2021/10/04	19.2	110.87	17	108.74	106.00	2.2	36,571	0.01%
2021/10/01	26.1	113.53	19.1	110.90	112.00	7.1	36,165	0.02%
2021/09/30	36	115.72	35.3	115.93	118.00	0.7	36,074	0.00%
2021/09/29	23.3	115.20	18.1	116.47	112.00	5.3	35,335	0.01%
2021/09/28	43	122.92	38	122.95	122.00	5	34,671	0.01%
2021/09/27	674.6	124.75	690	125.58	123.00	-15.4	33,883	-0.05%	大買/大賣/
2021/09/24	75	120.71	65.3	120.53	119.50	9.7	32,349	0.03%
2021/09/23	55.2	116.66	96.6	117.89	121.00	-41.4	31,055	-0.13%
2021/09/22	10	107.20	46	107.80	110.50	-36	29,473	-0.12%
2021/09/17	14	105.61	23.1	105.35	107.50	-9.1	29,084	-0.03%
2021/09/16	13	102.19	11.1	102.09	101.50	2	28,932	0.01%
2021/09/15	33.3	102.60	15	101.50	100.50	18.3	28,857	0.06%
2021/09/14	14	107.39	20	107.35	106.00	-6	28,654	-0.02%
2021/09/13	39.1	108.02	29.1	108.94	106.50	10.1	28,806	0.03%
2021/09/10	66.1	106.70	104.2	105.95	108.00	-38.1	28,763	-0.13%	大賣/
2021/09/09	26	98.88	27	100.31	101.50	-1	28,549	0.00%
2021/09/08	40.1	96.99	26	96.80	94.60	14.1	28,436	0.05%
2021/09/07	29.2	100.16	22	100.54	98.60	7.2	28,804	0.02%
2021/09/06	11.5	104.29	17	104.06	103.50	-5.5	29,578	-0.02%
2021/09/03	28	103.12	7	103.21	103.00	21	29,580	0.07%
2021/09/02	30	109.75	24.1	109.19	106.00	5.9	29,540	0.02%
2021/09/01	42.1	109.71	23	110.24	114.00	19	29,120	0.07%
2021/08/31	24	106.58	35	106.59	109.00	-11	28,646	-0.04%
2021/08/30	30	106.42	30	106.78	106.00	0	28,721	0.00%
2021/08/27	32.2	107.19	31	105.87	104.50	1.2	28,782	0.00%
2021/08/26	70.2	109.97	88	110.27	111.50	-17.8	29,032	-0.06%
2021/08/25	52	109.43	41	108.82	106.50	11	28,704	0.04%
2021/08/24	37.1	105.39	25	105.32	105.00	12.1	27,801	0.04%
2021/08/23	93	101.44	109	101.25	104.00	-16	27,303	-0.06%	大賣/
2021/08/20	29	92.55	37	92.68	94.60	-8	26,844	-0.03%
2021/08/19	9	87.10	6.1	88.25	86.00	2.9	26,642	0.01%
2021/08/18	5	85.66	8	84.74	89.80	-3	26,569	-0.01%
2021/08/17	14.1	90.67	19	86.60	84.50	-5	26,688	-0.02%
2021/08/16	10	91.01	24	90.80	92.00	-14	26,509	-0.05%
2021/08/13	16.1	93.37	12	93.29	90.30	4.1	26,453	0.02%
2021/08/12	4	93.88	6.1	95.17	95.60	-2.1	26,366	-0.01%
2021/08/11	21.1	93.50	31	93.59	93.30	-9.9	26,380	-0.04%
2021/08/10	24.1	95.34	15	95.63	96.50	9.1	26,198	0.03%
2021/08/09	20	98.94	21	99.34	95.40	-1	26,051	0.00%
2021/08/06	17.1	107.38	6	106.75	106.00	11.1	25,867	0.04%
2021/08/05	12.5	108.88	16	109.59	112.50	-3.5	25,914	-0.01%
2021/08/04	42	110.26	29	109.16	107.00	13	26,200	0.05%
2021/08/03	15	108.03	12	108.50	108.50	3	26,113	0.01%
2021/08/02	18	105.56	20	105.08	106.50	-2	26,038	-0.01%
2021/07/30	27	105.65	30	104.63	102.50	-3	25,949	-0.01%
2021/07/29	26	105.63	28	105.86	108.00	-2	25,755	-0.01%
2021/07/28	38	104.28	26.2	104.43	104.50	11.9	25,598	0.05%
2021/07/27	40	116.59	32	117.23	112.00	8	25,361	0.03%
2021/07/26	281	121.64	286	117.99	118.00	-5	25,132	-0.02%	大買/大賣/
2021/07/23	27	117.63	11	116.77	114.00	16	24,749	0.06%
2021/07/22	51	120.51	46	120.27	121.50	5	24,472	0.02%
2021/07/21	22	111.86	42	113.39	117.00	-20	23,826	-0.08%
2021/07/20	32	110.09	40.4	110.86	106.50	-8.3	23,256	-0.04%
2021/07/19	96	117.14	87.5	115.87	112.50	8.5	22,976	0.04%
2021/07/16	77	108.97	71.1	109.13	111.00	5.9	22,765	0.03%
2021/07/15	84	100.77	87.1	101.02	107.00	-3.1	22,479	-0.01%
2021/07/14	222	97.57	234.1	99.09	99.60	-12.1	21,925	-0.05%	大買/大賣/
2021/07/13	72.1	95.95	53	97.84	90.60	19.1	21,341	0.09%
2021/07/12	8	87.40	20.4	91.33	92.70	-12.4	20,269	-0.06%
2021/07/09	15	83.40	21.1	84.75	84.30	-6.1	20,067	-0.03%
2021/07/08	20	84.34	12	85.12	83.70	8	20,187	0.04%
2021/07/07	24	82.88	25.2	83.30	84.30	-1.2	20,213	-0.01%
2021/07/06	11	80.32	11	81.20	79.70	0	20,418	0.00%
2021/07/05	11	79.99	17	80.45	80.60	-6	20,953	-0.03%
2021/07/02	7	77.19	11	77.87	79.20	-4	21,542	-0.02%
2021/07/01	8.1	76.96	9	76.42	76.10	-1	22,398	0.00%
2021/06/30	26	78.28	25	78.86	78.30	1	23,111	0.00%
2021/06/29	23.1	78.77	14	78.21	77.70	9.1	23,415	0.04%
2021/06/28	13.3	83.21	3	84.10	81.50	10.3	23,399	0.04%
2021/06/25	5	84.94	7	85.71	85.00	-2	24,037	-0.01%
2021/06/24	14	84.65	11	83.40	83.10	3	24,507	0.01%
2021/06/23	7.1	82.63	12	82.82	82.90	-4.9	24,570	-0.02%
2021/06/22	29	85.65	28	84.25	81.00	1	24,919	0.00%
2021/06/21	43	86.86	44	86.45	85.20	-1	25,138	0.00%
2021/06/18	40	85.24	45.2	86.01	87.50	-5.2	25,777	-0.02%
2021/06/17	44	80.34	31	80.86	81.10	13	25,476	0.05%
2021/06/16	37	80.52	19.1	80.51	78.40	17.9	25,378	0.07%
2021/06/15	10	76.87	49	78.43	79.90	-39	24,755	-0.16%
2021/06/11	9	71.59	6	72.07	72.70	3	23,827	0.01%
2021/06/10	14	71.96	11	72.53	70.10	3	23,921	0.01%
2021/06/09	3	69.67	0	0.00	70.40	3	23,846	0.01%
2021/06/08	14	70.76	5	69.78	69.40	9	23,948	0.04%
2021/06/07	11	70.80	18	70.76	70.80	-7	23,914	-0.03%
2021/06/04	29	70.62	11	70.13	68.50	18	23,699	0.08%
2021/06/03	18	71.74	43	73.99	72.70	-25	23,504	-0.11%
2021/06/02	22	69.20	40	69.78	68.80	-18	22,927	-0.08%
2021/06/01	4	68.08	29	68.69	69.00	-25	22,715	-0.11%
2021/05/31	37	67.82	25	67.36	67.30	12	22,613	0.05%
2021/05/28	39	68.21	33	68.45	67.70	6	22,504	0.03%
2021/05/27	36	65.46	34	65.78	66.60	2	22,262	0.01%
2021/05/26	6	64.62	2	63.60	63.60	4	22,025	0.02%
2021/05/25	10	61.52	18	61.84	63.30	-8	21,986	-0.04%
2021/05/24	1	57.80	32	58.24	59.90	-31	21,802	-0.14%
2021/05/21	24	56.30	23	57.06	56.00	1	22,535	0.00%
2021/05/20	4	55.70	5	55.70	55.60	-1	22,687	0.00%
2021/05/19	16	53.93	11	55.85	54.90	5	22,627	0.02%
2021/05/18	7	51.89	25	53.47	54.00	-18	22,512	-0.08%
2021/05/17	20	51.13	27	49.37	49.15	-7	22,514	-0.03%
2021/05/14	17	54.87	13	52.26	51.80	4	22,385	0.02%
2021/05/13	7	55.34	16	55.08	54.80	-9	22,250	-0.04%
2021/05/12	53	54.27	57	55.15	56.00	-4	22,119	-0.02%
2021/05/11	21	54.38	4	54.05	53.60	17	21,817	0.08%
2021/05/10	13	60.41	4	58.80	58.80	9	21,807	0.04%
2021/05/07	24	60.27	62	60.05	61.90	-38	21,825	-0.17%
2021/05/06	26.2	59.29	26	58.60	58.50	0.2	21,845	0.00%
2021/05/05	8	59.78	3	61.50	58.00	5	21,940	0.02%
2021/05/04	8	60.68	18	60.18	60.80	-10	21,922	-0.05%
2021/05/03	14	61.33	31	61.24	61.60	-17	21,814	-0.08%
2021/04/29	9	66.61	6	65.90	65.10	3	21,797	0.01%
2021/04/28	29	67.22	21	67.38	67.30	8	22,200	0.04%
2021/04/27	27	67.61	7	66.56	66.20	20	22,450	0.09%
2021/04/26	40	69.18	13	68.25	68.20	27	22,748	0.12%
2021/04/23	25	67.14	32	67.78	68.70	-7	23,292	-0.03%
2021/04/22	78	70.51	32	69.25	67.10	46	23,909	0.19%
2021/04/21	63	76.23	70	76.55	74.50	-7	24,734	-0.03%
2021/04/20	71	74.07	56	74.34	74.90	15	24,436	0.06%
2021/04/19	14	70.04	27	70.67	70.70	-13	24,647	-0.05%
2021/04/16	9	69.73	5	69.52	68.60	4	24,760	0.02%
2021/04/15	12	69.73	2	69.70	68.80	10	24,734	0.04%
2021/04/14	36.2	67.81	51	67.86	68.70	-14.8	24,716	-0.06%
2021/04/13	40	70.19	30	69.77	68.00	10	24,676	0.04%
2021/04/12	44.1	71.71	35	69.65	68.00	9.1	24,583	0.04%
2021/04/09	63	76.02	35	75.84	75.00	28	24,329	0.11%
2021/04/08	65.1	72.60	77	72.88	74.50	-11.9	23,755	-0.05%
2021/04/07	154.1	68.65	151.3	68.05	69.00	2.8	23,064	0.01%	大買/大賣/
2021/04/06	124	64.74	154	65.00	65.80	-30	22,461	-0.13%	大買/大賣/
2021/04/01	80.1	61.02	51	59.99	59.90	29.1	21,918	0.13%
2021/03/31	18.1	60.46	26.3	60.24	59.50	-8.2	21,803	-0.04%
2021/03/30	37.1	60.77	36	61.63	60.90	1.1	21,724	0.00%
2021/03/29	26	59.09	75.5	58.80	59.50	-49.5	21,067	-0.23%
2021/03/26	15	55.32	12	55.34	55.80	3	20,571	0.01%
2021/03/25	22.1	54.71	28	55.01	55.40	-5.9	20,466	-0.03%
2021/03/24	24	53.55	26	55.20	55.00	-2	20,076	-0.01%
2021/03/23	81	56.75	146	57.19	52.00	-65	19,449	-0.33%	大賣/
2021/03/22	62	52.83	69	53.70	56.70	-7	18,413	-0.04%
2021/03/19	14	51.81	11	52.15	51.60	3	18,192	0.02%
2021/03/18	123	52.26	21	52.02	51.80	102	18,173	0.56%	大買/鉅額交易
2021/03/17	159	51.54	164	51.50	50.80	-5	18,553	-0.03%	大買/大賣/
2021/03/16	15	51.78	18.1	51.35	50.40	-3.1	19,764	-0.02%
2021/03/15	7	49.66	15	49.97	49.95	-8	20,109	-0.04%
2021/03/12	3	48.70	5	48.20	48.90	-2	20,161	-0.01%
2021/03/11	7	45.30	18	46.51	46.90	-11	20,259	-0.05%
2021/03/10	8	45.53	7	44.81	44.70	1	20,376	0.00%
2021/03/09	10	44.53	7	45.16	45.00	3	21,015	0.01%
2021/03/08	7	46.68	7	44.84	44.25	0	20,995	0.00%
2021/03/05	4	45.93	3	46.62	45.95	1	21,053	0.00%
2021/03/04	7	47.50	6	46.80	46.80	1	21,449	0.00%
2021/03/03	8	47.64	1	47.85	47.90	7	21,642	0.03%
2021/03/02	17	48.09	9	47.29	47.30	8	21,725	0.04%
2021/02/26	8	47.24	1	47.45	47.60	7	22,034	0.03%
2021/02/25	12	49.38	8	48.84	48.60	4	22,532	0.02%
2021/02/24	17	50.47	18	49.74	49.40	-1	22,516	0.00%
2021/02/23	20	51.98	32.1	51.50	51.80	-12.1	22,425	-0.05%
2021/02/22	7	46.94	18	49.36	50.80	-11	21,548	-0.05%
2021/02/19	9	46.13	8.2	46.26	46.20	0.8	21,195	0.00%
2021/02/18	20.2	46.12	18	46.42	46.60	2.2	21,117	0.01%
2021/02/17	16	47.21	9	46.27	46.25	7	21,022	0.03%
2021/02/05	1	46.20	4	46.09	45.65	-3	20,861	-0.01%
2021/02/04	7	46.53	6	46.10	46.10	1	20,786	0.00%
2021/02/03	11	47.79	6	47.10	47.25	5	20,700	0.02%
2021/02/02	10	46.44	10	47.26	48.00	0	20,514	0.00%
2021/02/01	0	0.00	23	43.85	45.85	-23	20,331	-0.11%
2021/01/29	6.5	46.42	0	0.00	44.80	6.5	20,125	0.03%
2021/01/28	5	47.85	0	0.00	47.10	5	19,980	0.03%
2021/01/27	10	48.32	12	48.69	49.10	-2	19,843	-0.01%
2021/01/26	11	49.50	0	0.00	48.00	11	19,622	0.06%
2021/01/25	5	48.84	5	48.79	49.30	0	19,481	0.00%
2021/01/22	32	49.12	26	48.98	49.70	6	19,292	0.03%
2021/01/21	28	50.57	14	50.11	48.65	14	19,067	0.07%
2021/01/20	13	49.36	17	49.22	49.40	-4	18,548	-0.02%
2021/01/19	34	51.68	52	50.75	50.00	-18	18,146	-0.10%
2021/01/18	63	52.37	61	52.59	52.50	2	17,692	0.01%
2021/01/15	76	51.46	82.1	51.45	51.00	-6.1	16,927	-0.04%
2021/01/14	164.2	49.43	176	49.55	50.10	-11.8	16,128	-0.07%	大買/大賣/
2021/01/13	15	45.04	22	45.68	46.85	-7	14,645	-0.05%
2021/01/12	25	42.82	31	42.83	42.60	-6	14,261	-0.04%
2021/01/11	17	41.27	62	40.56	41.70	-45	13,388	-0.34%
2021/01/08	11	39.10	2	39.75	38.85	9	13,094	0.07%
2021/01/07	9	39.91	7	39.37	39.30	2	13,116	0.02%
2021/01/06	19	40.34	6	39.61	39.80	13	13,007	0.10%
2021/01/05	5	41.41	10	41.53	41.15	-5	12,715	-0.04%
2021/01/04	10	42.42	15	42.40	42.60	-5	12,539	-0.04%
2020/12/31	7	40.49	11	40.38	40.60	-4	12,196	-0.03%
2020/12/30	7	41.08	13	40.33	40.10	-6	12,164	-0.05%
2020/12/29	31	41.83	17	42.15	41.00	14	12,057	0.12%
2020/12/28	17	41.15	17	41.53	41.65	0	11,676	0.00%
2020/12/25	21	40.06	16	40.48	39.85	5	11,341	0.04%
2020/12/24	50	39.22	16.5	39.17	39.40	33.5	11,015	0.30%
2020/12/23	9	38.06	21	38.90	39.20	-12	10,851	-0.11%
2020/12/22	22	38.27	39	38.43	37.20	-17	10,783	-0.16%
2020/12/21	8	37.63	0	0.00	37.50	8	10,875	0.07%
2020/12/18	17	38.61	40	38.59	38.85	-23	10,875	-0.21%
2020/12/17	7	37.80	17	38.45	38.85	-10	10,782	-0.09%
2020/12/16	12	38.44	2	38.38	38.25	10	10,654	0.09%
2020/12/15	13	38.94	2	38.68	37.70	11	10,552	0.10%
2020/12/14	14	39.93	17	39.91	40.15	-3	10,345	-0.03%
2020/12/11	17	39.99	11	39.10	38.80	6	10,064	0.06%
2020/12/10	66	41.04	85	41.03	41.10	-19	9,491	-0.20%
2020/12/09	27	38.23	36	38.60	39.60	-9	8,064	-0.11%
2020/12/08	23	35.56	25	36.12	36.00	-2	7,328	-0.03%
2020/12/07	24	35.25	29	35.05	35.20	-5	7,011	-0.07%
2020/12/04	16	33.80	6	34.08	34.00	10	6,711	0.15%
2020/12/03	26.2	34.45	34.2	34.36	33.45	-8.1	6,581	-0.12%
2020/12/02	10	32.84	2	32.65	32.65	8	6,209	0.13%
2020/12/01	33	32.51	1	32.55	32.30	32	6,100	0.52%
2020/11/30	40	33.78	46	33.35	32.85	-6	5,978	-0.10%
2020/11/27	7	32.29	5	32.44	32.30	2	5,578	0.04%
2020/11/26	6	31.94	12	32.08	31.95	-6	5,317	-0.11%
2020/11/25	27	32.30	29	32.06	32.05	-2	5,187	-0.04%
2020/11/24	25	31.83	22	31.83	31.70	3	4,817	0.06%
2020/11/23	18	29.98	13	29.85	29.80	5	4,219	0.12%
2020/11/20	0	0.00	8	29.33	29.65	-8	4,054	-0.20%
2020/11/19	0	0.00	1	28.50	28.50	-1	3,864	-0.03%
2020/11/18	1	28.20	0	0.00	28.15	1	3,900	0.03%
2020/11/17	19	28.55	6	28.28	28.20	13	4,074	0.32%
2020/11/16	0	0.00	10	28.32	28.35	-10	4,401	-0.23%
2020/11/13	2	27.88	2	27.95	27.95	0	4,468	0.00%
2020/11/12	2	27.85	6	27.78	27.65	-4	4,634	-0.09%
2020/11/11	6	27.85	2	27.85	27.80	4	4,737	0.08%
2020/11/10	1	27.65	2	27.73	27.65	-1	4,847	-0.02%
2020/11/09	1	27.75	10	27.89	27.85	-9	4,878	-0.18%
2020/11/06	11	27.64	8	27.44	27.40	3	4,928	0.06%
2020/11/05	2	27.65	0	0.00	27.50	2	5,017	0.04%
2020/11/04	3	27.68	6	27.55	27.50	-3	5,145	-0.06%
2020/11/02	5	26.96	18	26.87	27.00	-13	5,375	-0.24%
2020/10/29	4	27.25	21	27.19	27.55	-17	5,763	-0.29%
2020/10/28	5	27.80	23	27.75	27.65	-18	5,909	-0.30%
2020/10/27	6	28.22	4	28.10	28.10	2	6,067	0.03%
2020/10/26	3	28.62	4	28.58	28.55	-1	6,239	-0.02%
2020/10/23	5	28.73	4	28.98	28.95	1	6,547	0.02%
2020/10/22	25	29.69	12	29.28	29.00	13	7,735	0.17%
2020/10/21	3	29.22	8	29.14	29.15	-5	8,049	-0.06%
2020/10/20	12	28.96	4	29.04	29.05	8	8,533	0.09%
2020/10/19	14	28.81	20	29.06	29.15	-6	9,397	-0.06%
2020/10/16	28	28.91	16	28.62	28.55	12	10,259	0.12%
2020/10/15	26	29.14	19	29.18	29.30	7	10,442	0.07%
2020/10/14	24	28.40	9	28.53	28.60	15	10,382	0.14%
2020/10/13	9	27.82	3	27.78	27.75	6	10,652	0.06%
2020/10/12	4	28.25	0	0.00	27.95	4	11,226	0.04%
2020/10/08	7	28.94	6	28.55	28.55	1	11,454	0.01%
2020/10/07	1	28.40	3	28.78	29.00	-2	12,293	-0.02%
2020/10/06	2	28.18	2	28.30	28.15	0	13,119	0.00%
2020/10/05	3	28.05	3	27.85	27.85	0	13,193	0.00%
2020/09/29	17	27.87	7	27.74	27.70	10	13,344	0.07%
2020/09/28	1	27.90	3	27.73	28.30	-2	13,463	-0.01%
2020/09/25	17	28.54	8	27.92	27.50	9	13,617	0.07%
2020/09/24	22	30.00	18	29.87	29.35	4	13,724	0.03%
2020/09/23	13	29.65	19	29.81	30.00	-6	13,469	-0.04%
2020/09/22	3	28.72	12	29.40	29.35	-9	13,378	-0.07%
2020/09/21	8	29.68	6	29.00	29.00	2	13,338	0.01%
2020/09/18	2	29.68	12	29.35	29.35	-10	13,345	-0.07%
2020/09/17	6	29.33	20	29.54	29.60	-14	13,329	-0.11%
2020/09/16	4	29.21	11	29.15	29.10	-7	13,299	-0.05%
2020/09/15	17	29.23	9	29.02	29.00	8	13,255	0.06%
2020/09/14	3	28.87	4	28.98	28.90	-1	13,345	-0.01%
2020/09/11	11	28.56	9	28.41	28.35	2	13,328	0.02%
2020/09/10	4	28.75	2	28.58	28.55	2	13,336	0.01%
2020/09/09	7	28.63	9	29.01	28.90	-2	13,371	-0.01%
2020/09/08	9	28.89	3	28.90	28.90	6	13,385	0.04%
2020/09/07	15	29.11	15	29.35	29.35	0	13,385	0.00%
2020/09/04	2	26.83	8	26.87	27.60	-6	13,209	-0.05%
2020/09/03	2	27.35	6	27.55	27.25	-4	13,300	-0.03%
2020/09/02	9	27.27	11	27.32	27.30	-2	13,432	-0.01%
2020/09/01	3	26.80	3	26.88	26.85	0	13,467	0.00%
2020/08/31	5	26.87	5	26.85	26.85	0	13,585	0.00%
2020/08/28	10	26.85	0	0.00	26.70	10	14,029	0.07%
2020/08/27	10	27.21	32	26.76	26.75	-22	14,055	-0.16%
2020/08/26	3	26.78	3	27.13	27.10	0	14,087	0.00%
2020/08/25	13	26.85	3	26.82	26.75	10	14,112	0.07%
2020/08/24	7.4	26.66	0	0.00	26.55	7.4	14,208	0.05%
2020/08/21	4	27.03	17	27.02	27.05	-13	14,326	-0.09%
2020/08/20	26	28.26	24	27.62	27.00	2	14,302	0.01%
2020/08/19	7	29.84	3	29.98	30.00	4	14,482	0.03%
2020/08/18	47	30.76	35	30.48	30.40	12	15,022	0.08%
2020/08/17	4	30.06	17	30.38	30.40	-13	15,120	-0.09%
2020/08/14	5	29.45	4	29.76	29.80	1	15,224	0.01%
2020/08/13	6	29.37	1	29.00	29.00	5	15,368	0.03%
2020/08/12	11	28.97	11	28.90	29.00	0	15,414	0.00%
2020/08/11	2	29.30	2	29.25	29.05	0	15,467	0.00%
2020/08/10	24	30.17	4	29.49	29.45	20	15,465	0.13%
2020/08/07	21	30.74	18	30.62	30.60	3	15,450	0.02%
2020/08/06	11	30.95	10	30.47	30.45	1	15,867	0.01%
2020/08/05	25	31.45	10	31.13	31.10	15	15,774	0.10%
2020/08/04	12	31.99	4	31.79	31.60	8	15,797	0.05%
2020/08/03	31	31.17	13	31.60	31.55	18	15,611	0.12%
2020/07/31	30	31.99	25	31.79	31.65	5	15,508	0.03%
2020/07/30	15	31.76	10	31.79	31.80	5	15,356	0.03%
2020/07/29	29	30.98	27	31.60	31.95	2	15,201	0.01%
2020/07/28	60	33.17	49	32.87	30.50	11	14,897	0.07%
2020/07/27	27	31.73	37	32.11	32.80	-10	13,771	-0.07%
2020/07/24	32	32.05	13	31.48	31.25	19	13,310	0.14%
2020/07/23	66	32.03	79	32.30	32.40	-13	12,818	-0.10%
2020/07/22	28	30.12	50	30.97	30.85	-22	11,977	-0.18%
2020/07/21	17	29.13	23	29.22	29.05	-6	11,113	-0.05%
2020/07/20	16	28.88	27	28.74	28.55	-11	10,922	-0.10%
2020/07/17	43	28.74	30	28.78	28.80	13	10,895	0.12%
2020/07/16	22	29.05	24	29.47	29.90	-2	10,660	-0.02%
2020/07/15	22	28.75	17	28.90	28.15	5	10,122	0.05%
2020/07/14	49	30.11	50	29.73	29.20	-1	10,025	-0.01%
2020/07/13	17	28.79	150	29.43	29.85	-133	9,341	-1.42%	大賣/鉅額交易
2020/07/10	16	27.29	17	26.95	27.15	-1	8,774	-0.01%
2020/07/09	14	27.53	22	27.36	27.15	-8	8,759	-0.09%
2020/07/08	29	27.31	9	27.45	27.45	20	8,708	0.23%
2020/07/07	7	27.68	3	28.23	26.95	4	8,664	0.05%
2020/07/06	12	27.78	10	28.05	27.90	2	8,586	0.02%
2020/07/03	9	26.76	14	27.23	27.50	-5	8,474	-0.06%
2020/07/02	14	25.95	0	0.00	25.95	14	8,284	0.17%
2020/07/01	9	25.87	8	25.92	25.90	1	8,284	0.01%
2020/06/30	41	25.75	0	0.00	25.65	41	8,290	0.49%
2020/06/29	10	26.08	2	25.55	25.60	8	8,311	0.10%
2020/06/24	5	26.45	2	26.55	26.45	3	8,315	0.04%
2020/06/23	8	26.32	0	0.00	26.30	8	8,407	0.10%
2020/06/22	3	26.30	0	0.00	26.15	3	8,457	0.04%
2020/06/19	7	26.72	11	27.15	26.55	-4	8,517	-0.05%
2020/06/18	5	26.40	3	26.40	26.40	2	8,458	0.02%
2020/06/17	2	26.20	1	26.35	26.25	1	8,502	0.01%
2020/06/16	8	26.51	4	26.63	26.60	4	8,646	0.05%
2020/06/15	2	26.08	25	26.02	26.10	-23	8,852	-0.26%
2020/06/12	5	26.06	4	26.36	26.65	1	8,997	0.01%
2020/06/11	11	27.26	7	27.87	26.80	4	9,112	0.04%
2020/06/10	8	28.03	0	0.00	27.85	8	9,212	0.09%
2020/06/09	13	29.10	11	29.17	28.55	2	9,325	0.02%
2020/06/08	13	28.79	4	28.88	28.80	9	9,473	0.10%
2020/06/05	4	28.65	2	28.50	28.50	2	9,803	0.02%
2020/06/04	2	28.95	14	29.10	28.65	-12	9,915	-0.12%
2020/06/03	4	28.38	0	0.00	28.30	4	9,533	0.04%
2020/06/02	6	28.18	4	27.98	27.90	2	9,514	0.02%
2020/06/01	7	28.28	20	27.97	28.00	-13	9,526	-0.14%
2020/05/29	13	28.17	3	27.87	27.80	10	9,546	0.10%
2020/05/28	4	28.44	10	28.20	28.20	-6	9,543	-0.06%
2020/05/27	10	28.49	18	28.35	28.20	-8	9,648	-0.08%
2020/05/26	32	29.62	28	28.91	28.25	4	9,586	0.04%
2020/05/25	21	27.88	96	29.02	29.65	-75	9,149	-0.82%
2020/05/22	13	27.30	4	27.38	27.15	9	8,577	0.10%
2020/05/21	21	26.91	24	27.08	27.05	-3	8,375	-0.04%
2020/05/20	15	26.20	19	26.74	26.60	-4	8,425	-0.05%
2020/05/19	3	25.97	3	25.80	25.80	0	8,255	0.00%
2020/05/18	26	26.81	30	26.21	25.90	-4	8,212	-0.05%
2020/05/15	8	26.03	5	25.88	26.20	3	8,136	0.04%
2020/05/14	13	26.16	12	25.78	25.55	1	8,251	0.01%
2020/05/13	25	26.50	29	26.74	26.70	-4	8,194	-0.05%
2020/05/12	7	26.07	13	25.83	25.70	-6	7,714	-0.08%
2020/05/11	8	26.07	11	25.97	26.10	-3	7,665	-0.04%
2020/05/08	17	25.46	15	24.85	24.85	2	7,479	0.03%
2020/05/07	3	25.08	3	25.17	25.10	0	7,444	0.00%
2020/05/06	6	24.76	3	24.60	24.60	3	7,393	0.04%
2020/05/05	4	24.95	2	24.75	24.75	2	7,380	0.03%
2020/05/04	4	24.71	2	24.65	24.65	2	7,405	0.03%
2020/04/30	33	25.13	14	25.30	25.10	19	7,414	0.26%
2020/04/29	4	25.00	16	24.77	24.75	-12	7,372	-0.16%
2020/04/28	4	24.79	2	24.80	24.80	2	7,370	0.03%
2020/04/27	0	0.00	1	24.70	24.65	-1	7,409	-0.01%
2020/04/23	0	0.00	3	24.77	24.65	-3	7,363	-0.04%
2020/04/22	11	24.43	10	24.48	24.55	1	7,331	0.01%
2020/04/21	17	25.31	5	25.21	24.85	12	7,295	0.16%
2020/04/20	5	25.72	1	25.45	25.60	4	7,285	0.05%
2020/04/17	10	26.54	7	25.74	25.70	3	7,299	0.04%
2020/04/16	36	26.63	27	26.72	26.40	9	7,188	0.13%
2020/04/15	13	25.75	29	25.97	26.40	-16	7,028	-0.23%
2020/04/14	11	25.00	8	24.97	24.80	3	6,732	0.04%
2020/04/13	19	25.17	18	24.93	24.90	1	6,673	0.01%
2020/04/10	10	25.12	7	25.00	25.00	3	6,653	0.05%
2020/04/09	10	25.72	6	25.20	25.20	4	6,754	0.06%
2020/04/08	22	25.68	23	25.76	25.95	-1	6,764	-0.01%
2020/04/07	4	25.03	20	25.18	25.00	-16	6,686	-0.24%
2020/04/06	6	24.70	4	24.50	24.60	2	6,670	0.03%
2020/04/01	5	24.29	6	24.44	24.55	-1	6,830	-0.01%
2020/03/31	17	25.06	13	24.40	24.25	4	6,830	0.06%
2020/03/30	10	23.77	10	24.23	24.70	0	6,886	0.00%
2020/03/27	10	24.99	7	24.16	24.10	3	6,853	0.04%
2020/03/26	12	24.00	56	23.90	24.30	-44	6,756	-0.65%
2020/03/25	12	23.96	17	23.94	23.70	-5	6,701	-0.07%
2020/03/24	56	22.99	5	23.12	23.00	51	6,644	0.77%
2020/03/23	4	22.65	12	22.74	22.15	-8	6,714	-0.12%
2020/03/20	4	23.70	2	23.63	23.85	2	6,729	0.03%
2020/03/19	19	23.80	34	22.88	22.50	-15	6,636	-0.23%
2020/03/18	21	25.76	28	25.94	25.00	-7	6,424	-0.11%
2020/03/17	14	25.28	14	25.44	25.55	0	6,298	0.00%
2020/03/16	37	26.61	22	26.87	25.40	15	6,120	0.25%
2020/03/13	13	24.30	17	25.02	26.80	-4	5,965	-0.07%
2020/03/12	30	26.75	11	26.12	26.05	19	5,737	0.33%
2020/03/11	23	28.05	30	28.06	27.40	-7	5,446	-0.13%
2020/03/10	8	26.54	31	27.19	27.50	-23	5,079	-0.45%
2020/03/09	11	26.66	3	27.20	26.30	8	4,915	0.16%
2020/03/06	2	27.20	1	27.70	27.15	1	4,854	0.02%
2020/03/05	15	28.10	28	27.76	27.60	-13	4,858	-0.27%
2020/03/04	10	27.53	10	27.56	27.75	0	4,793	0.00%
2020/03/03	21	28.09	3	27.40	27.25	18	4,726	0.38%
2020/03/02	19	26.81	23	27.01	27.60	-4	4,655	-0.09%
2020/02/27	9	26.51	0	0.00	25.95	9	4,440	0.20%
2020/02/26	10	27.29	10	27.41	27.05	0	4,356	0.00%
2020/02/25	5	26.80	2	27.10	27.00	3	4,275	0.07%
2020/02/24	7	27.73	6	27.35	27.35	1	4,233	0.02%
2020/02/21	1	27.55	18	27.95	27.75	-17	4,182	-0.41%
2020/02/20	5	26.71	6	26.49	26.60	-1	3,930	-0.03%
2020/02/19	9	26.08	15	26.14	26.10	-6	3,856	-0.16%
2020/02/18	8	26.13	0	0.00	25.80	8	3,845	0.21%
2020/02/17	3	25.50	5	26.40	26.05	-2	3,836	-0.05%
2020/02/14	8	24.58	15	24.94	25.25	-7	3,664	-0.19%
2020/02/13	0	0.00	1	24.60	24.40	-1	3,664	-0.03%
2020/02/12	5	24.67	8	24.89	24.85	-3	3,787	-0.08%
2020/02/11	2	24.30	0	0.00	24.30	2	3,790	0.05%
2020/02/10	5	23.98	0	0.00	24.00	5	3,879	0.13%
2020/02/07	1	24.70	0	0.00	24.35	1	3,919	0.03%
2020/02/06	7	25.21	3	25.10	25.10	4	3,979	0.10%
2020/02/05	17	25.19	10	25.41	24.80	7	4,015	0.17%
2020/02/04	3	24.32	5	24.69	24.70	-2	4,072	-0.05%
2020/02/03	3	23.65	3	23.80	24.35	0	4,150	0.00%
2020/01/31	10	25.02	16	24.92	24.95	-6	4,194	-0.14%
2020/01/30	33	24.61	20	24.29	24.15	13	4,397	0.30%
2020/01/20	1	26.75	13	26.80	26.80	-12	4,625	-0.26%
2020/01/17	7	26.93	3	26.80	26.80	4	4,868	0.08%
2020/01/16	1	27.10	0	0.00	27.10	1	5,072	0.02%
2020/01/15	12	27.23	12	27.06	27.30	0	5,279	0.00%
2020/01/14	15	27.44	0	0.00	27.05	15	5,538	0.27%
2020/01/13	17	26.38	21	26.90	27.25	-4	5,853	-0.07%
2020/01/10	2	26.10	1	26.30	26.05	1	5,896	0.02%
2020/01/09	0	0.00	3	26.62	26.60	-3	5,912	-0.05%
2020/01/08	20	26.69	9	26.49	26.15	11	5,949	0.18%
2020/01/07	3	27.05	2	27.00	27.00	1	6,131	0.02%
2020/01/06	6	27.36	22	27.30	27.20	-16	6,277	-0.25%
2020/01/03	24	28.74	4	28.40	27.85	20	6,359	0.31%
2020/01/02	13	28.18	20	28.62	28.65	-7	6,279	-0.11%
2019/12/31	7	28.21	2	28.30	27.90	5	6,263	0.08%
2019/12/30	16	28.37	1	28.40	28.30	15	6,298	0.24%
2019/12/27	12	28.05	23	28.52	28.80	-11	6,322	-0.17%
2019/12/26	6	27.50	11	27.64	27.75	-5	6,189	-0.08%
2019/12/25	13	27.57	19	27.72	27.60	-6	6,239	-0.10%
2019/12/24	8	27.14	7	27.05	27.05	1	6,344	0.02%
2019/12/23	9	27.49	3	27.28	27.20	6	6,613	0.09%
2019/12/20	9	27.39	7	27.37	27.40	2	6,783	0.03%
2019/12/19	0	0.00	1	27.45	27.35	-1	6,885	-0.01%
2019/12/18	10	27.88	26	27.97	27.80	-16	6,963	-0.23%
2019/12/17	2	27.63	0	0.00	27.70	2	6,939	0.03%
2019/12/16	3	27.33	4	27.56	27.65	-1	7,250	-0.01%
2019/12/13	3	27.15	0	0.00	26.90	3	7,393	0.04%
2019/12/12	7	27.45	5	27.50	27.25	2	7,686	0.03%
2019/12/11	4	27.09	1	27.00	27.00	3	7,745	0.04%
2019/12/10	2	26.35	10	27.00	27.40	-8	7,820	-0.10%
2019/12/09	2	26.48	0	0.00	26.35	2	7,942	0.03%
2019/12/06	0	0.00	6	26.75	26.55	-6	8,116	-0.07%
2019/12/05	10	26.64	1	27.00	26.40	9	8,265	0.11%
2019/12/04	3	26.27	8	26.33	26.30	-5	8,824	-0.06%
2019/12/03	4	25.60	4	25.68	25.60	0	9,015	0.00%
2019/12/02	2	25.70	0	0.00	25.70	2	9,269	0.02%
2019/11/29	1	26.30	0	0.00	26.30	1	9,437	0.01%
2019/11/28	2	27.20	20	27.04	26.80	-18	9,738	-0.18%
2019/11/27	1	27.45	13	27.30	27.20	-12	10,046	-0.12%
2019/11/26	6	27.20	3	27.08	27.10	3	10,669	0.03%
2019/11/22	5	26.70	0	0.00	26.70	5	10,902	0.05%
2019/11/21	7	26.41	2	26.30	26.60	5	10,956	0.05%
2019/11/20	3	26.28	3	26.35	26.35	0	11,020	0.00%
2019/11/19	1	26.50	0	0.00	26.50	1	11,171	0.01%
2019/11/18	0	0.00	18	26.88	26.85	-18	11,469	-0.16%
2019/11/14	2	26.50	2	26.43	26.40	0	11,883	0.00%
2019/11/13	15	26.77	1	27.15	27.00	14	11,987	0.12%
2019/11/12	5	26.61	7	26.74	26.80	-2	12,009	-0.02%
2019/11/11	9	26.34	6	26.14	26.10	3	12,030	0.02%
2019/11/08	11	27.93	0	0.00	27.80	11	11,953	0.09%
2019/11/07	6	27.97	3	27.97	27.85	3	11,988	0.03%
2019/11/06	12	29.12	12	28.63	28.60	0	11,956	0.00%
2019/11/05	13	29.28	12	29.11	28.90	1	11,967	0.01%
2019/11/04	15	28.90	12	28.97	28.80	3	11,992	0.03%
2019/11/01	11	28.85	0	0.00	29.10	11	12,021	0.09%
2019/10/31	10	29.12	0	0.00	28.45	10	12,027	0.08%
2019/10/30	7	29.14	7.5	29.36	29.35	-0.5	12,036	0.00%
2019/10/29	24	30.47	33	29.36	29.05	-9	12,127	-0.07%
2019/10/28	29	29.98	29	30.41	30.50	0	12,117	0.00%
2019/10/25	27	30.21	8	29.73	29.50	19	12,124	0.16%
2019/10/24	24	29.74	24	29.91	30.10	0	12,211	0.00%
2019/10/23	22	29.64	16	29.45	29.30	6	12,519	0.05%
2019/10/22	8	29.69	10	29.52	29.35	-2	12,728	-0.02%
2019/10/21	22	28.55	52	28.86	29.90	-30	12,456	-0.24%
2019/10/18	12	28.16	16	28.27	27.80	-4	12,096	-0.03%
2019/10/17	14	27.81	4	27.95	27.70	10	11,995	0.08%
2019/10/16	11	27.65	8	27.52	27.65	3	11,950	0.03%
2019/10/15	44	28.28	33	28.21	28.05	11	11,894	0.09%
2019/10/14	18	27.60	27	27.79	27.50	-9	11,716	-0.08%
2019/10/09	13	26.53	11	26.31	26.55	2	11,566	0.02%
2019/10/08	10	27.68	5	27.25	27.15	5	11,500	0.04%
2019/10/07	0	0.00	1	27.80	27.50	-1	11,646	-0.01%
2019/10/04	9	27.71	1	27.35	27.20	8	11,606	0.07%
2019/10/03	10	27.33	5	27.80	27.70	5	11,556	0.04%
2019/10/02	4	27.71	3	27.60	27.60	1	11,484	0.01%
2019/10/01	12	27.87	11	27.89	28.00	1	11,450	0.01%
2019/09/27	7	28.20	7	27.73	27.80	0	11,387	0.00%
2019/09/26	13	28.27	8	28.27	27.50	5	11,208	0.04%
2019/09/25	7	29.08	3	28.15	28.35	4	10,953	0.04%
2019/09/24	14	30.12	11	30.14	29.85	3	10,798	0.03%
2019/09/23	8	30.39	6	30.02	30.00	2	10,717	0.02%
2019/09/20	8	30.33	9	30.17	30.20	-1	10,628	-0.01%
2019/09/19	21	30.29	32	30.46	30.05	-11	10,540	-0.10%
2019/09/18	24	29.87	12	29.62	29.50	12	10,244	0.12%
2019/09/17	1	29.20	6	29.08	29.50	-5	10,125	-0.05%
2019/09/16	6	27.70	4	28.13	28.15	2	9,888	0.02%
2019/09/12	9	28.21	8	28.18	28.05	1	9,886	0.01%
2019/09/11	26	28.42	23	28.00	28.05	3	10,039	0.03%
2019/09/10	36	29.14	32	29.23	28.80	4	10,260	0.04%
2019/09/09	6	29.12	8.4	28.84	28.95	-2.4	10,108	-0.02%
2019/09/06	34	30.27	36	30.36	29.45	-2	9,927	-0.02%
2019/09/05	5	29.48	6	29.33	29.60	-1	9,312	-0.01%
2019/09/04	10	28.25	3	28.52	28.95	7	9,063	0.08%
2019/09/03	20	28.18	14	28.21	28.05	6	8,788	0.07%
2019/09/02	14	27.74	27	27.40	28.35	-13	8,571	-0.15%
2019/08/30	32	27.04	32	27.28	26.55	0	8,235	0.00%
2019/08/29	99	27.15	102	27.36	27.00	-3	7,901	-0.04%	大賣/
2019/08/28	4	25.23	8	25.79	26.45	-4	7,205	-0.06%
2019/08/27	2	24.05	20	24.05	24.05	-18	6,943	-0.26%
2019/08/26	4	23.91	21	23.85	23.60	-17	6,879	-0.25%
2019/08/23	7	24.74	6	24.74	24.75	1	6,802	0.01%
2019/08/22	7	24.55	5	24.64	24.90	2	6,713	0.03%
2019/08/21	23	24.57	33	24.79	24.50	-10	6,537	-0.15%
2019/08/20	2	23.70	3	23.65	23.65	-1	6,220	-0.02%
2019/08/19	35	23.71	12	24.35	24.15	23	6,102	0.38%
2019/08/16	4	22.26	10	22.99	23.30	-6	5,753	-0.10%
2019/08/15	1	21.25	0	0.00	21.20	1	5,617	0.02%
2019/08/14	2	22.20	1	22.45	21.90	1	5,573	0.02%
2019/08/12	4	22.21	3	22.00	22.00	1	5,453	0.02%
2019/08/08	2	22.15	2	22.70	22.65	0	5,387	0.00%
2019/08/07	0	0.00	2	22.90	22.30	-2	5,328	-0.04%
2019/08/06	4	21.70	7	22.23	22.90	-3	5,269	-0.06%
2019/08/05	21	23.60	11	22.65	22.60	10	5,168	0.19%
2019/08/02	2	23.03	3	22.98	23.50	-1	5,096	-0.02%
2019/08/01	11	23.96	1	23.80	23.80	10	5,016	0.20%
2019/07/31	15	23.84	10	23.97	24.45	5	4,909	0.10%
2019/07/30	14	23.35	17	23.58	23.15	-3	4,722	-0.06%
2019/07/29	17	24.86	42	24.75	24.35	-25	4,488	-0.56%
2019/07/26	9	24.32	8	24.38	24.70	1	4,170	0.02%
2019/07/25	15	23.41	9	23.86	24.00	6	3,834	0.16%
2019/07/24	3	21.93	30	22.37	22.60	-27	3,320	-0.81%
2019/07/23	0	0.00	1	20.50	20.55	-1	2,934	-0.03%
2019/07/18	0	0.00	2	20.20	20.00	-2	2,947	-0.07%
2019/07/17	2	20.53	5	20.67	20.50	-3	2,941	-0.10%
2019/07/16	2	21.35	0	0.00	20.95	2	2,954	0.07%
2019/07/15	0	0.00	4	21.50	21.20	-4	2,933	-0.14%
2019/07/12	4	21.30	46	21.42	21.65	-42	2,959	-1.42%
2019/07/11	9	21.03	12	21.36	21.25	-3	2,936	-0.10%
2019/07/10	3	20.50	2	20.40	20.50	1	2,775	0.04%
2019/07/08	1	20.10	0	0.00	20.15	1	2,747	0.04%
2019/07/05	0	0.00	4	20.20	20.20	-4	2,741	-0.15%
2019/07/03	2	20.15	0	0.00	19.90	2	2,750	0.07%
2019/07/02	0	0.00	3	20.20	20.30	-3	2,741	-0.11%
2019/07/01	4	20.31	0	0.00	20.10	4	2,730	0.15%
2019/06/27	5	19.80	0	0.00	19.75	5	2,712	0.18%
2019/06/25	3	20.23	13	20.11	20.10	-10	2,652	-0.38%
2019/06/24	7	20.29	9	20.33	20.50	-2	2,582	-0.08%
2019/06/21	13	20.03	12	20.06	19.90	1	2,483	0.04%
2019/06/20	13	19.72	13	19.50	19.90	0	2,370	0.00%
2019/06/19	23	19.44	26	19.24	19.60	-3	2,235	-0.13%
2019/06/18	12	19.01	10	18.91	19.40	2	1,976	0.10%
2019/06/17	1	17.70	2	17.85	17.85	-1	1,536	-0.07%
2019/06/10	2	15.80	0	0.00	15.80	2	1,576	0.13%
2019/06/04	0	0.00	1	16.00	15.95	-1	1,639	-0.06%
2019/05/31	0	0.00	2	16.35	16.40	-2	1,709	-0.12%
2019/05/30	2	16.13	3	16.17	16.10	-1	1,721	-0.06%
2019/05/29	0	0.00	1	15.65	16.00	-1	1,742	-0.06%
2019/05/28	2	15.50	0	0.00	15.60	2	1,772	0.11%
2019/05/27	0	0.00	1	15.50	15.50	-1	1,834	-0.05%
2019/05/23	1	15.65	2	15.75	15.65	-1	1,897	-0.05%
2019/05/22	0	0.00	2	16.33	16.25	-2	1,926	-0.10%
2019/05/21	3	15.83	0	0.00	15.95	3	2,102	0.14%
2019/05/17	0	0.00	1	16.40	16.40	-1	2,215	-0.05%
2019/05/15	1	17.40	0	0.00	17.55	1	2,462	0.04%
2019/05/14	15	17.20	0	0.00	17.35	15	2,712	0.55%
2019/05/13	0	0.00	1	17.45	17.30	-1	2,856	-0.04%
2019/05/10	1	17.60	0	0.00	17.55	1	3,010	0.03%
2019/05/09	5	17.89	0	0.00	17.60	5	3,017	0.17%
2019/05/06	10	18.80	202	18.80	18.90	-192	3,136	-6.12%	大賣/鉅額交易
2019/05/03	0	0.00	2	19.65	19.55	-2	3,124	-0.06%
2019/05/02	1	19.55	0	0.00	19.60	1	3,139	0.03%
2019/04/30	0	0.00	1	19.10	19.45	-1	3,185	-0.03%
2019/04/29	37	19.44	13	19.52	19.25	24	3,310	0.73%
2019/04/26	10	20.25	0	0.00	20.25	10	3,277	0.31%
2019/04/24	5	21.25	2	21.25	21.25	3	3,269	0.09%
2019/04/23	3	21.13	0	0.00	21.40	3	3,282	0.09%
2019/04/22	20	21.80	9	21.85	21.25	11	3,282	0.34%
2019/04/19	3	20.92	3	21.27	21.35	0	3,256	0.00%
2019/04/18	25	21.36	23	21.27	20.75	2	3,262	0.06%
2019/04/17	12	21.63	0	0.00	21.45	12	3,227	0.37%
2019/04/16	4	21.35	12	21.34	21.60	-8	3,211	-0.25%
2019/04/15	1	20.85	1	20.60	20.80	0	3,184	0.00%
2019/04/12	4	20.73	4	20.65	20.50	0	3,240	0.00%
2019/04/11	2	21.03	0	0.00	21.00	2	3,246	0.06%
2019/04/10	11	21.48	0	0.00	21.30	11	3,240	0.34%
2019/04/09	10	21.95	2	22.10	21.75	8	3,241	0.25%
2019/04/08	1	21.65	14	21.75	21.65	-13	3,257	-0.40%
2019/04/03	1	21.35	1	21.40	21.60	0	3,245	0.00%
2019/04/01	2	21.35	3	21.08	21.35	-1	3,261	-0.03%
2019/03/29	0	0.00	1	20.60	20.65	-1	3,233	-0.03%
2019/03/28	1	20.40	1	20.50	20.50	0	3,297	0.00%
2019/03/27	3	20.20	6	20.23	20.20	-3	3,380	-0.09%
2019/03/26	1	20.65	1	20.80	20.65	0	3,402	0.00%
2019/03/25	3	20.83	0	0.00	20.80	3	3,459	0.09%
2019/03/22	5	21.61	15	21.43	21.40	-10	3,485	-0.29%
2019/03/20	16	21.55	6	21.30	21.30	10	3,649	0.27%
2019/03/19	10	21.60	17	21.32	21.30	-7	3,906	-0.18%
2019/03/18	1	21.30	12	21.10	21.55	-11	3,966	-0.28%
2019/03/15	12	20.73	14	20.94	20.90	-2	4,040	-0.05%
2019/03/14	1	20.85	1	20.95	20.85	0	4,097	0.00%
2019/03/13	20	21.50	0	0.00	21.40	20	4,328	0.46%
2019/03/12	10	22.04	6	21.90	21.90	4	4,769	0.08%
2019/03/11	16	21.44	5	21.50	21.50	11	5,268	0.21%
2019/03/08	13.8	21.39	0	0.00	21.25	13.8	5,379	0.26%
2019/03/07	2	22.08	3	21.65	21.60	-1	5,422	-0.02%
2019/03/06	6	22.53	0	0.00	22.30	6	5,524	0.11%
2019/03/05	2	22.20	0	0.00	22.20	2	5,688	0.04%
2019/03/04	0	0.00	2	22.60	22.50	-2	5,975	-0.03%
2019/02/27	9	22.61	5	22.40	22.40	4	6,090	0.07%
2019/02/26	3	22.90	13	23.13	22.75	-10	6,373	-0.16%
2019/02/25	2	22.80	4	22.78	22.75	-2	6,677	-0.03%
2019/02/22	3	23.40	9	23.09	23.00	-6	6,778	-0.09%
2019/02/21	13	23.13	24	23.20	23.30	-11	6,803	-0.16%
2019/02/20	11	23.74	3	23.50	23.50	8	6,788	0.12%
2019/02/19	6	22.80	46	22.53	23.00	-40	6,648	-0.60%
2019/02/18	25	23.30	4	22.80	22.80	21	6,605	0.32%
2019/02/15	4	22.75	9	22.84	22.65	-5	6,562	-0.08%
2019/02/14	21	23.71	27	23.22	23.10	-6	6,546	-0.09%
2019/02/13	19	22.80	75	22.76	23.45	-56	6,366	-0.88%
2019/02/12	33	21.96	7	22.13	21.90	26	6,143	0.42%
2019/02/11	11	21.00	38	21.38	21.40	-27	6,069	-0.44%
2019/01/30	26	20.56	7	20.30	20.30	19	6,027	0.32%
2019/01/29	8	20.45	0	0.00	20.25	8	6,036	0.13%
2019/01/28	2	20.55	9	20.87	20.70	-7	6,058	-0.12%
2019/01/25	14	20.69	24	20.88	20.50	-10	6,080	-0.16%
2019/01/24	10	20.25	3	20.25	20.25	7	6,156	0.11%
2019/01/23	6	20.24	2	20.20	20.20	4	6,287	0.06%
2019/01/22	1	20.40	7	20.63	20.20	-6	6,300	-0.10%
2019/01/21	4	20.20	11	20.73	20.85	-7	6,329	-0.11%
2019/01/18	5	19.68	4	19.86	19.80	1	6,246	0.02%
2019/01/17	8	20.00	6	19.45	19.45	2	6,309	0.03%
2019/01/16	8	19.75	11	19.83	19.90	-3	6,329	-0.05%
2019/01/15	8	19.15	10	19.50	19.65	-2	6,317	-0.03%
2019/01/14	1	18.80	4	18.95	19.10	-3	6,313	-0.05%
2019/01/11	9	19.52	0	0.00	19.20	9	6,338	0.14%
2019/01/10	10	19.72	6	19.55	19.55	4	6,345	0.06%
2019/01/09	0	0.00	5	19.67	19.70	-5	6,369	-0.08%
2019/01/08	7	19.28	3	19.35	19.35	4	6,461	0.06%
2019/01/07	3	19.30	2	19.20	19.20	1	6,480	0.02%
2019/01/04	17	18.36	8	18.64	18.80	9	6,548	0.14%
2019/01/03	20	19.65	0	0.00	19.55	20	6,558	0.30%
2019/01/02	3	20.20	3	20.08	20.05	0	6,614	0.00%
2018/12/28	2	20.25	0	0.00	20.15	2	6,672	0.03%
2018/12/27	6	20.30	1	20.65	20.25	5	6,771	0.07%
2018/12/26	13	19.90	2	20.00	19.85	11	6,784	0.16%
2018/12/21	1	20.10	2	20.60	20.75	-1	6,891	-0.01%
2018/12/20	4	20.04	4	20.00	20.00	0	6,910	0.00%
2018/12/19	3	21.00	6	20.81	20.75	-3	6,866	-0.04%
2018/12/18	24	20.83	8	20.91	20.85	16	6,933	0.23%
2018/12/17	5	21.74	7	21.44	21.40	-2	7,063	-0.03%
2018/12/14	11	21.42	0	0.00	21.60	11	7,092	0.16%
2018/12/13	19	22.27	1	22.55	22.10	18	7,128	0.25%
2018/12/12	21	22.84	44	23.03	22.85	-23	7,105	-0.32%
2018/12/11	5	21.94	1	22.05	21.75	4	7,057	0.06%
2018/12/10	50	22.47	5	22.15	22.05	45	7,070	0.64%
2018/12/07	1	22.55	2	22.88	22.60	-1	7,085	-0.01%
2018/12/06	10	23.59	11	22.86	22.20	-1	7,191	-0.01%
2018/12/05	25	24.15	31	24.01	24.00	-6	7,061	-0.08%
2018/12/04	13	24.09	19	23.95	24.50	-6	6,721	-0.09%
2018/12/03	30	22.65	44	22.76	22.50	-14	6,286	-0.22%
2018/11/30	9	22.03	14	22.03	22.00	-5	6,189	-0.08%
2018/11/29	21	22.21	11	22.57	21.90	10	6,162	0.16%
2018/11/28	21	22.57	5	22.25	22.25	16	6,052	0.26%
2018/11/27	2	22.43	9	22.14	22.25	-7	5,919	-0.12%
2018/11/26	14	22.09	11	22.11	21.60	3	5,645	0.05%
2018/11/23	17	21.84	17	21.56	21.70	0	5,570	0.00%
2018/11/22	42	20.63	47	20.91	21.15	-5	5,292	-0.09%
2018/11/21	11	20.18	4	20.45	20.55	7	4,970	0.14%
2018/11/20	20	19.02	0	0.00	18.70	20	4,900	0.41%
2018/11/15	0	0.00	10	18.30	18.40	-10	4,978	-0.20%
2018/11/13	0	0.00	6	18.60	18.60	-6	5,141	-0.12%
2018/11/12	17	18.13	6	18.00	18.00	11	5,137	0.21%
2018/11/09	1	18.25	10	18.10	18.25	-9	5,191	-0.17%
2018/11/08	3	18.85	5	19.02	18.00	-2	5,248	-0.04%
2018/11/07	2	18.98	4	18.55	18.60	-2	5,226	-0.04%
2018/11/06	10	17.50	0	0.00	17.40	10	5,254	0.19%
2018/11/05	6	18.45	16	18.08	18.20	-10	5,307	-0.19%
2018/11/02	5	18.40	51	18.11	18.35	-46	5,323	-0.86%
2018/11/01	81	17.77	31	18.14	17.70	50	5,296	0.94%
2018/10/31	2	17.10	24	17.15	17.50	-22	5,205	-0.42%
2018/10/29	13	16.08	1	16.50	16.10	12	5,175	0.23%
2018/10/26	28	16.06	154	16.16	15.65	-126	5,221	-2.41%	大賣/鉅額交易
2018/10/25	9	16.28	68	16.54	16.15	-59	5,225	-1.13%
2018/10/24	0	0.00	4	17.95	17.90	-4	5,183	-0.08%
2018/10/23	1	18.70	1	19.00	18.35	0	5,214	0.00%
2018/10/19	24	18.32	3	18.25	18.60	21	5,440	0.39%
2018/10/18	2	19.60	3	19.43	19.45	-1	5,478	-0.02%
2018/10/17	23	19.93	54	19.93	19.45	-31	5,542	-0.56%
2018/10/16	20	20.04	10	20.17	19.50	10	5,573	0.18%
2018/10/15	24	19.09	3	19.25	19.10	21	5,654	0.37%
2018/10/12	12	19.30	5	19.07	19.30	7	5,774	0.12%
2018/10/11	2	18.30	18	18.02	18.00	-16	5,828	-0.27%
2018/10/09	38	20.15	4	20.81	20.00	34	5,909	0.58%
2018/10/08	4	20.20	11	20.31	20.70	-7	6,010	-0.12%
2018/10/05	30	20.31	3	20.83	20.30	27	6,078	0.44%
2018/10/04	3	22.25	4	22.00	21.95	-1	6,039	-0.02%
2018/10/03	4	22.70	2	22.70	22.30	2	6,180	0.03%
2018/10/02	1	23.40	0	0.00	23.40	1	6,413	0.02%
2018/10/01	11	23.46	3	23.80	23.85	8	6,568	0.12%
2018/09/28	0	0.00	1	23.50	23.70	-1	6,784	-0.01%
2018/09/27	6	23.81	3	23.62	23.30	3	6,877	0.04%
2018/09/26	5	23.40	0	0.00	24.00	5	7,020	0.07%
2018/09/25	15	23.92	4	24.21	23.65	11	7,080	0.16%
2018/09/21	12	24.26	8	24.23	23.95	4	7,036	0.06%
2018/09/20	3	23.20	6	23.17	23.15	-3	6,984	-0.04%
2018/09/19	6	23.80	4	24.18	23.10	2	7,126	0.03%
2018/09/18	65	23.24	13	23.54	23.00	52	7,137	0.73%
2018/09/17	32	24.05	18	24.07	24.20	14	7,271	0.19%
2018/09/14	0	0.00	1	23.25	23.25	-1	7,240	-0.01%
2018/09/13	30	21.20	22	21.29	21.15	8	7,349	0.11%
2018/09/12	21	21.23	13.5	20.32	20.10	7.5	7,544	0.10%
2018/09/11	11	22.20	10	22.53	22.10	1	7,600	0.01%
2018/09/10	12	23.96	4	23.60	22.45	8	7,871	0.10%
2018/09/07	8	26.43	15	24.80	24.90	-7	7,830	-0.09%
2018/09/06	31	26.70	23	26.89	26.65	8	7,859	0.10%
2018/09/05	5	27.27	6	26.85	26.80	-1	8,060	-0.01%
2018/09/04	0	0.00	34	27.21	27.50	-34	8,353	-0.41%
2018/09/03	6	27.06	24	27.81	26.85	-18	8,584	-0.21%
2018/08/31	1	28.10	1	27.90	28.40	0	8,642	0.00%
2018/08/30	3	28.72	0	0.00	28.10	3	8,737	0.03%
2018/08/29	0.5	28.40	7	28.49	28.45	-6.5	8,808	-0.07%
2018/08/28	4	28.83	0	0.00	28.05	4	8,965	0.04%
2018/08/27	21	28.21	7	28.16	28.55	14	9,101	0.15%
2018/08/24	4	27.30	1	27.25	27.25	3	9,575	0.03%
2018/08/23	3	27.63	5.5	27.80	28.00	-2.5	10,673	-0.02%
2018/08/22	5	27.17	14	27.27	27.15	-9	11,758	-0.08%
2018/08/21	5	27.65	3	27.33	27.25	2	13,147	0.02%
2018/08/20	4	27.13	18	26.98	27.40	-14	13,469	-0.10%
2018/08/17	2	29.25	12	29.45	28.90	-10	14,306	-0.07%
2018/08/16	9	29.12	6	28.68	29.25	3	14,575	0.02%
2018/08/15	6	30.18	1	28.90	28.95	5	14,843	0.03%
2018/08/14	6	30.14	6	30.38	30.75	0	14,865	0.00%
2018/08/13	10	30.86	24	29.96	29.90	-14	14,941	-0.09%
2018/08/10	2	31.15	0	0.00	31.00	2	14,913	0.01%
2018/08/09	9	30.92	14	30.84	30.60	-5	14,955	-0.03%
2018/08/08	23	31.49	7	30.97	31.00	16	15,330	0.10%
2018/08/07	24	31.55	9	31.92	31.45	15	15,401	0.10%
2018/08/06	36	31.91	5	31.55	31.45	31	15,710	0.20%
2018/08/03	0	0.00	4	32.38	32.35	-4	15,863	-0.03%
2018/08/02	21	32.08	9	31.82	31.35	12	15,852	0.08%
2018/08/01	5	33.44	3	33.42	33.20	2	15,913	0.01%
2018/07/31	4	33.65	3	33.92	33.65	1	16,055	0.01%
2018/07/30	14	34.25	6	34.52	33.65	8	16,049	0.05%
2018/07/27	11	35.19	7	35.17	35.00	4	16,001	0.02%
2018/07/26	8	34.63	15	35.14	35.40	-7	15,934	-0.04%
2018/07/25	6	34.33	5	33.99	33.90	1	15,759	0.01%
2018/07/24	3	34.38	4	34.40	34.10	-1	15,688	-0.01%
2018/07/23	4	33.05	7	32.39	33.80	-3	15,617	-0.02%
2018/07/20	0	0.00	3	34.57	33.55	-3	15,562	-0.02%
2018/07/19	3	33.75	2	33.30	34.15	1	15,410	0.01%
2018/07/18	9	33.42	4	32.38	32.50	5	15,296	0.03%
2018/07/17	10	35.18	9	34.76	34.05	1	15,193	0.01%
2018/07/16	14	35.31	12	35.62	35.70	2	15,078	0.01%
2018/07/13	6	35.14	23	35.36	34.55	-17	15,044	-0.11%
2018/07/12	5	34.64	1	34.25	34.45	4	14,942	0.03%
2018/07/11	24	34.12	27	34.61	34.55	-3	14,897	-0.02%
2018/07/10	13	34.07	24	34.12	34.30	-11	14,731	-0.07%
2018/07/09	32	33.26	4	32.35	32.55	28	14,561	0.19%
2018/07/06	1	31.75	15	33.29	33.80	-14	14,382	-0.10%
2018/07/05	28	31.55	12	31.06	30.75	16	14,183	0.11%
2018/07/04	5	31.41	16	31.64	30.70	-11	14,034	-0.08%
2018/07/03	11	34.14	1	34.35	33.20	10	13,822	0.07%
2018/07/02	21	34.64	2	34.98	34.20	19	13,741	0.14%
2018/06/29	29	34.68	22	35.09	35.20	7	13,686	0.05%
2018/06/28	35	35.71	25	35.53	34.50	10	13,546	0.07%
2018/06/27	39	36.99	10	36.80	36.50	29	13,363	0.22%
2018/06/26	46	37.21	13	37.40	36.90	33	13,272	0.25%
2018/06/25	56	37.62	39	37.17	36.80	17	13,101	0.13%
2018/06/22	59	39.31	19.5	39.23	38.65	39.5	12,955	0.30%
2018/06/21	24	39.04	49	39.76	41.00	-25	12,800	-0.20%
2018/06/20	53	39.07	24	37.30	37.75	29	12,560	0.23%
2018/06/19	36	40.73	18	41.28	39.80	18	12,439	0.14%
2018/06/15	6	39.80	7	40.11	39.90	-1	12,155	-0.01%
2018/06/14	9	38.71	8	39.48	39.60	1	12,239	0.01%
2018/06/13	48	39.65	25	38.78	39.00	23	12,350	0.19%
2018/06/12	55	43.05	25	43.83	42.45	30	12,426	0.24%
2018/06/11	25	38.56	15	39.99	41.00	10	12,131	0.08%
2018/06/08	5	37.14	4.2	37.35	37.30	0.8	11,994	0.01%
2018/06/07	0	0.00	21	36.15	37.00	-21	11,951	-0.18%
2018/06/06	10	35.00	5	36.20	35.90	5	11,989	0.04%
2018/06/05	9	37.17	5	34.42	34.60	4	12,093	0.03%
2018/06/04	23	36.68	17	37.65	37.20	6	12,044	0.05%
2018/06/01	17	37.97	24	37.70	37.00	-7	11,883	-0.06%
2018/05/31	91	40.26	14.5	40.13	38.20	76.5	11,358	0.67%
2018/05/30	70	36.64	90	36.28	37.60	-20	10,218	-0.20%
2018/05/29	106	34.03	31	33.92	34.20	75	9,074	0.83%	大買/
2018/05/28	16	31.21	3	32.05	32.05	13	7,610	0.17%
2018/05/25	16	28.21	46	28.43	29.15	-30	7,234	-0.41%
2018/05/24	27	26.47	12	26.69	26.50	15	6,262	0.24%
2018/05/23	13	25.91	17	26.06	25.90	-4	5,976	-0.07%
2018/05/22	10	25.85	3	25.13	25.10	7	5,631	0.12%
2018/05/21	9	25.17	18	25.55	26.05	-9	5,538	-0.16%
2018/05/18	10	25.02	12	24.62	25.05	-2	5,420	-0.04%
2018/05/17	5	24.83	8	24.48	24.40	-3	5,346	-0.06%
2018/05/16	24	25.37	28	26.11	25.20	-4	5,258	-0.08%
2018/05/15	10	25.54	29	24.90	24.90	-19	4,897	-0.39%
2018/05/14	37	26.03	4	26.01	25.80	33	4,846	0.68%
2018/05/11	34	24.76	14	24.99	24.40	20	4,517	0.44%
2018/05/10	3	24.53	3	24.75	24.75	0	4,342	0.00%
2018/05/09	16	24.50	14	24.87	24.15	2	4,292	0.05%
2018/05/08	12	23.37	12	23.73	24.05	0	4,146	0.00%
2018/05/07	3	22.75	0	0.00	22.75	3	3,983	0.08%
2018/05/04	2	21.95	2	21.70	21.70	0	3,991	0.00%
2018/05/02	0	0.00	2	22.43	22.05	-2	4,147	-0.05%
2018/04/30	3	21.90	2	21.90	21.90	1	4,353	0.02%
2018/04/25	1	21.90	1	22.55	22.25	0	5,087	0.00%
2018/04/24	3	22.92	3	23.03	22.80	0	5,170	0.00%
2018/04/20	1	24.05	3	23.95	23.80	-2	5,127	-0.04%
2018/04/19	3	24.10	0	0.00	24.40	3	5,110	0.06%
2018/04/18	1	24.00	1	23.70	23.40	0	4,982	0.00%
2018/04/16	0	0.00	2	24.88	24.60	-2	4,971	-0.04%
2018/04/13	11	24.84	15	24.75	24.95	-4	4,975	-0.08%
2018/04/11	3	24.10	5	23.90	24.00	-2	5,092	-0.04%
2018/04/10	4	23.25	0	0.00	23.05	4	5,090	0.08%
2018/04/03	10	23.63	3	23.43	23.35	7	5,218	0.13%
2018/03/31	1	24.05	11	24.02	24.25	-10	5,222	-0.19%
2018/03/30	0	0.00	1	24.50	24.05	-1	5,259	-0.02%
2018/03/29	1	24.30	0	0.00	24.20	1	5,298	0.02%
2018/03/28	1	24.10	18	24.23	24.00	-17	5,322	-0.32%
2018/03/27	2	24.15	3	24.50	24.20	-1	5,302	-0.02%
2018/03/26	10	24.39	0	0.00	24.10	10	5,307	0.19%
2018/03/23	10	23.52	13	24.04	23.95	-3	5,309	-0.06%
2018/03/22	6	25.82	0	0.00	24.85	6	5,264	0.11%
2018/03/21	3	26.15	2	26.85	25.85	1	5,189	0.02%
2018/03/20	11	26.52	21	26.37	26.35	-10	5,112	-0.20%
2018/03/19	7	26.34	9	26.44	26.50	-2	4,988	-0.04%
2018/03/16	16	25.57	17	25.83	25.55	-1	4,795	-0.02%
2018/03/15	14	25.00	23	24.85	24.80	-9	4,566	-0.20%
2018/03/14	4	25.18	1	25.35	24.80	3	4,605	0.07%
2018/03/13	13	24.75	1	24.90	25.10	12	4,568	0.26%
2018/03/12	1	25.45	1	25.35	24.70	0	4,578	0.00%
2018/03/09	41	23.91	29	24.23	24.40	12	4,563	0.26%
2018/03/08	1	21.90	10	22.61	23.35	-9	4,559	-0.20%
2018/03/07	2	21.15	0	0.00	21.25	2	4,549	0.04%
2018/03/01	2	21.35	12	21.21	21.25	-10	5,424	-0.18%
2018/02/27	3	22.00	0	0.00	21.25	3	5,528	0.05%
2018/02/26	10	21.61	1	21.85	21.85	9	5,586	0.16%
2018/02/23	0	0.00	1	21.70	21.40	-1	5,735	-0.02%
2018/02/21	11	20.83	10	21.31	21.15	1	6,514	0.02%
2018/02/09	0	0.00	6	20.40	20.50	-6	7,411	-0.08%
2018/02/08	0	0.00	2	20.35	20.00	-2	7,508	-0.03%
2018/02/07	1	21.10	1	21.35	20.70	0	7,549	0.00%
2018/02/06	13	20.55	1	20.45	20.45	12	7,600	0.16%
2018/02/02	3	24.20	3	23.70	23.70	0	7,809	0.00%
2018/02/01	3	24.40	3	24.00	24.00	0	7,942	0.00%
2018/01/31	9	24.46	6	24.30	24.30	3	8,037	0.04%
2018/01/30	2	24.93	0	0.00	24.50	2	8,190	0.02%
2018/01/29	2	25.70	3	25.75	24.85	-1	8,303	-0.01%
2018/01/26	3	25.73	9	25.66	25.40	-6	8,546	-0.07%
2018/01/25	23	25.54	11	25.29	25.20	12	8,703	0.14%
2018/01/24	11	26.77	18	26.93	26.40	-7	8,804	-0.08%
2018/01/23	22	27.16	16	27.31	26.45	6	8,872	0.07%
2018/01/22	8	27.02	12	27.15	27.15	-4	8,922	-0.04%
2018/01/19	0	0.00	6	25.43	25.40	-6	9,219	-0.07%
2018/01/18	3	25.05	13	25.20	24.85	-10	9,485	-0.11%
2018/01/17	1	23.90	0	0.00	23.90	1	9,672	0.01%
2018/01/16	2	24.45	2	24.30	24.20	0	10,268	0.00%
2018/01/12	2	24.05	1	24.05	24.05	1	10,878	0.01%
2018/01/11	7	23.71	6	23.60	23.60	1	10,961	0.01%
2018/01/10	0	0.00	3	24.20	23.70	-3	11,155	-0.03%
2018/01/09	0	0.00	1	24.85	24.35	-1	11,346	-0.01%
2018/01/08	11	25.06	6	25.43	24.65	5	11,708	0.04%
2018/01/05	4	25.20	12	25.28	25.50	-8	11,693	-0.07%
2018/01/04	0	0.00	4	24.33	24.30	-4	11,734	-0.03%
2018/01/03	10	24.29	23	24.08	24.05	-13	11,867	-0.11%
2018/01/02	5	22.55	5	23.06	23.40	0	11,971	0.00%