漢磊 (3707)-元大-鑫永和券商分點個股進出

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
62.1
漲跌
▼0.5
漲幅
-0.80%
成交量
1,318張
產業
上櫃半導體類股
1280人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－元大-鑫永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鑫永和券商分點個股進出
元大-鑫永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	63.00	0	0.00	62.60	1	5,131	0.02%
2024/05/29	0.5	64.00	0	0.00	64.00	0.5	5,143	0.01%
2024/05/28	1	63.50	1	62.20	63.50	0	5,141	0.00%
2024/05/27	1	61.10	1	61.90	62.00	0	5,133	0.00%
2024/05/24	1	61.30	1	61.90	61.30	0	5,152	0.00%
2024/05/23	0	0.00	1	62.40	62.50	-1	5,188	-0.02%
2024/05/17	0	0.00	1	64.50	64.50	-1	5,160	-0.02%
2024/05/16	0	0.00	1	63.60	63.50	-1	5,151	-0.02%
2024/05/10	0	0.00	1	64.70	65.90	-1	5,146	-0.02%
2024/05/09	0	0.00	0	64.70	64.00	0	5,140	0.00%
2024/05/08	4	66.03	0	0.00	65.50	4	5,128	0.08%
2024/05/06	0	0.00	1	67.40	66.10	-1	5,109	-0.02%
2024/05/03	1	69.80	0	0.00	67.10	1	5,076	0.02%
2024/04/30	4.5	70.94	0	0.00	70.10	4.5	5,010	0.09%
2024/04/29	0	0.00	1	70.00	70.10	-1	4,960	-0.02%
2024/04/26	0	0.00	27	70.29	69.10	-27	4,925	-0.55%
2024/04/25	1	71.00	3	70.23	70.60	-2	4,867	-0.04%
2024/04/24	1	68.00	4	68.18	67.80	-3	4,766	-0.06%
2024/04/23	2	68.30	10	68.40	68.50	-8	4,740	-0.17%
2024/04/22	6	67.83	3	68.20	67.00	3	4,706	0.06%
2024/04/19	4.2	68.46	7	67.69	67.10	-2.9	4,625	-0.06%
2024/04/18	9.2	74.74	2	76.70	72.00	7.2	4,470	0.16%
2024/04/17	0	0.00	0.6	73.80	73.80	-0.6	3,962	-0.01%
2024/04/16	4	67.08	2.5	67.81	67.10	1.5	3,925	0.04%
2024/04/15	6.3	71.25	2	71.60	70.50	4.3	3,825	0.11%
2024/04/12	4.3	72.03	1	72.50	71.60	3.3	3,741	0.09%
2024/04/11	1	72.80	0	0.00	70.50	1	3,656	0.03%
2024/04/10	0.5	71.55	9	70.70	71.50	-8.5	3,535	-0.24%
2024/04/08	3	66.60	8	67.20	67.20	-5	3,322	-0.15%
2024/04/02	42	67.00	4	65.58	68.20	38	3,173	1.20%
2024/04/01	18	66.69	17.3	67.32	67.70	0.7	2,978	0.02%
2024/03/29	1	61.90	6	62.00	61.90	-5	2,693	-0.19%
2024/03/28	1	60.70	0	0.00	60.70	1	2,625	0.04%
2024/03/26	1	57.90	3	57.30	57.30	-2	2,487	-0.08%
2024/03/25	0	0.00	8	59.20	59.00	-8	2,485	-0.32%
2024/03/22	5	59.20	0.1	59.50	59.30	5	2,479	0.20%
2024/03/19	0	0.00	7	58.66	58.60	-7	2,508	-0.28%
2024/03/14	6	61.03	0	0.00	61.20	6	2,445	0.25%
2024/03/13	2	62.50	0	0.00	61.70	2	2,402	0.08%
2024/03/12	6	62.22	8	62.00	61.80	-2	2,320	-0.09%
2024/03/11	26	65.15	14	66.11	64.20	12	2,207	0.54%
2024/03/07	0	0.00	11	55.82	55.50	-11	1,432	-0.77%
2024/03/06	0	0.00	2	56.30	56.10	-2	1,416	-0.14%
2024/03/04	0.3	59.80	0	0.00	59.70	0.3	1,384	0.02%
2024/03/01	0	0.00	1	60.00	59.50	-1	1,371	-0.07%
2024/02/29	1	60.10	1	60.20	60.30	0	1,363	0.00%
2024/02/23	2	60.90	0	0.00	60.70	2	1,268	0.16%
2024/02/22	0	0.00	0.1	61.30	61.10	-0.1	1,299	-0.01%
2024/02/21	0	0.00	1	62.20	61.80	-1	1,315	-0.08%
2024/02/15	0	0.00	1	62.40	62.40	-1	1,311	-0.08%
2024/02/05	1	60.80	0	0.00	60.90	1	1,300	0.08%
2024/02/02	0	0.00	1	61.90	61.90	-1	1,279	-0.08%
2024/02/01	0	0.00	0	63.10	62.20	0	1,278	0.00%
2024/01/31	0	0.00	1	63.40	63.00	-1	1,270	-0.08%
2024/01/25	2	64.50	0	0.00	64.30	2	1,283	0.16%
2024/01/23	0	0.00	1	65.30	65.20	-1	1,321	-0.08%
2024/01/17	0	0.00	2	64.10	64.10	-2	1,304	-0.15%
2024/01/11	2	65.90	1	66.10	66.60	1	1,300	0.08%
2024/01/10	1	65.50	0	0.00	65.50	1	1,314	0.08%
2024/01/09	7	67.94	2	68.00	67.80	5	1,287	0.39%
2024/01/03	1	70.40	0	0.00	70.40	1	1,259	0.08%
2023/12/25	1	71.50	0	0.00	71.40	1	1,247	0.08%
2023/12/19	0	0.00	1	72.90	72.90	-1	1,374	-0.07%
2023/12/18	1	72.90	0	72.80	72.30	1	1,446	0.07%
2023/12/15	1	75.30	0	0.00	73.60	1	1,504	0.07%
2023/12/14	2.5	71.50	1	71.90	71.50	1.5	1,432	0.10%
2023/12/13	1	71.20	0	0.00	71.10	1	1,428	0.07%
2023/12/12	0.5	71.70	0	0.00	71.20	0.5	1,436	0.03%
2023/12/11	2	71.10	0	0.00	71.20	2	1,445	0.14%
2023/12/07	0	0.00	1	71.70	71.10	-1	1,448	-0.07%
2023/12/04	0	0.00	2	74.80	73.80	-2	1,454	-0.14%
2023/11/30	2	75.75	0	0.00	76.40	2	1,432	0.14%
2023/11/21	1	74.30	0	0.00	73.00	1	1,370	0.07%
2023/11/14	0	0.00	1	69.20	69.70	-1	1,355	-0.07%
2023/11/13	1	68.80	0	0.00	69.00	1	1,364	0.07%
2023/10/06	1	73.20	0	0.00	73.00	1	1,857	0.05%
2023/09/28	2	71.80	0	0.00	72.20	2	2,973	0.07%
2023/09/27	1	71.50	0	0.00	71.40	1	2,993	0.03%
2023/09/21	1	76.20	0	0.00	76.20	1	2,932	0.03%
2023/09/20	0	0.00	3	80.57	78.60	-3	2,855	-0.11%
2023/09/19	2	78.50	0	0.00	80.00	2	2,814	0.07%
2023/09/14	1	80.00	0	0.00	79.80	1	2,922	0.03%
2023/09/12	0	0.00	0.2	77.20	77.60	-0.2	3,034	-0.01%
2023/09/11	0	0.00	2	76.60	76.60	-2	3,187	-0.06%
2023/09/08	0	0.00	1	77.60	77.30	-1	3,371	-0.03%
2023/09/05	0	0.00	1	79.50	79.60	-1	3,637	-0.03%
2023/09/04	1	79.00	5	79.20	79.20	-4	3,667	-0.11%
2023/08/30	0	0.00	1	79.30	78.70	-1	3,975	-0.03%
2023/08/29	3	77.90	0	0.00	78.30	3	4,038	0.07%
2023/08/25	5.3	77.89	5	77.50	76.90	0.3	4,037	0.01%
2023/08/24	2	77.40	1	76.70	77.30	1	4,045	0.02%
2023/08/21	1	74.80	0	0.00	75.00	1	4,062	0.02%
2023/08/17	1	73.20	0	0.00	75.40	1	4,081	0.02%
2023/08/14	2	72.65	2	74.00	72.20	0	4,086	0.00%
2023/08/10	1	75.60	0	0.00	75.80	1	4,061	0.02%
2023/08/08	0	0.00	2	78.30	78.00	-2	4,089	-0.05%
2023/08/07	0	0.00	1	79.60	79.60	-1	4,103	-0.02%
2023/08/02	1	77.60	0	0.00	77.70	1	4,126	0.02%
2023/07/27	0	0.00	1	79.80	79.90	-1	4,088	-0.02%
2023/07/26	0	0.00	1	79.20	78.80	-1	4,093	-0.02%
2023/07/24	2	79.10	1	79.30	78.30	1	4,093	0.02%
2023/07/21	1	82.20	1	83.20	82.20	0	4,065	0.00%
2023/07/20	1	83.50	0	0.00	83.90	1	4,107	0.02%
2023/07/19	1	84.90	4	83.65	83.10	-3	4,145	-0.07%
2023/07/18	4	84.70	1	84.40	84.00	3	4,258	0.07%
2023/07/17	1	87.10	0	0.00	86.80	1	4,285	0.02%
2023/07/14	2	87.65	8	87.69	87.70	-6	4,293	-0.14%
2023/07/13	8	87.01	0	0.00	86.60	8	4,279	0.19%
2023/07/12	3	89.13	4	89.73	88.40	-1	4,230	-0.02%
2023/07/11	3	91.67	13	93.24	90.50	-10	4,143	-0.24%
2023/07/10	10	90.79	7	91.89	90.40	3	3,887	0.08%
2023/07/07	2	87.15	2	86.95	86.70	0	3,557	0.00%
2023/07/06	8.1	87.60	10.2	88.09	88.00	-2.1	3,479	-0.06%
2023/07/05	4	84.53	0	0.00	83.90	4	3,244	0.12%
2023/07/03	0	0.00	11	83.49	83.10	-11	3,271	-0.34%
2023/06/30	2	83.55	4	84.28	83.80	-2	3,256	-0.06%
2023/06/29	0	0.00	2	83.10	83.30	-2	3,262	-0.06%
2023/06/28	1	83.30	0	0.00	82.90	1	3,313	0.03%
2023/06/26	0	0.00	3	84.80	84.50	-3	3,399	-0.09%
2023/06/21	1	87.00	5	87.48	86.70	-4	3,392	-0.12%
2023/06/20	2	88.00	8	88.05	88.00	-6	3,370	-0.18%
2023/06/19	9	86.20	1	85.50	86.10	8	3,333	0.24%
2023/06/16	0	0.00	6	86.62	86.10	-6	3,331	-0.18%
2023/06/15	2	89.10	3	89.07	88.60	-1	3,330	-0.03%
2023/06/14	15	88.93	4.5	88.41	90.20	10.5	3,207	0.33%
2023/06/13	2.5	87.00	1	87.50	86.50	1.5	3,047	0.05%
2023/06/12	6	85.62	1	85.90	85.40	5	2,895	0.17%
2023/06/09	0	0.00	10	82.70	82.80	-10	2,852	-0.35%
2023/06/08	1	84.50	0	0.00	82.70	1	2,862	0.03%
2023/06/07	1	85.60	1	82.90	84.70	0	2,898	0.00%
2023/06/06	6	82.67	0	0.00	82.00	6	2,862	0.21%
2023/06/05	2.2	85.73	0	0.00	85.20	2.2	2,812	0.08%
2023/06/02	0.1	82.70	0	0.00	82.20	0.1	2,698	0.00%
2023/05/29	0.1	79.10	1	78.90	80.60	-0.9	2,940	-0.03%
2023/05/24	1	79.20	0	0.00	79.10	1	2,992	0.03%
2023/05/22	1	77.90	0	0.00	77.60	1	3,004	0.03%
2023/05/19	0	0.00	0.1	78.10	78.00	-0.1	3,019	0.00%
2023/05/18	1	77.60	0	0.00	77.40	1	3,035	0.03%
2023/05/17	0	0.00	5	76.70	76.50	-5	3,063	-0.16%
2023/05/12	2	73.90	0	0.00	75.50	2	3,123	0.06%
2023/05/11	1.1	75.62	0	0.00	75.20	1.1	3,118	0.03%
2023/05/10	0.1	77.30	0	0.00	77.40	0.1	3,148	0.00%
2023/05/08	0	0.00	2	78.70	78.30	-2	3,218	-0.06%
2023/05/03	2	78.80	0	0.00	78.90	2	3,511	0.06%
2023/05/02	1	78.60	0	0.00	79.00	1	3,566	0.03%
2023/04/26	0	0.00	3	76.20	76.70	-3	3,627	-0.08%
2023/04/24	1.1	79.84	0	0.00	80.00	1.1	3,603	0.03%
2023/04/21	2	80.40	0	0.00	79.10	2	3,573	0.06%
2023/04/20	4.5	83.93	0	0.00	83.50	4.5	3,464	0.13%
2023/04/19	1	87.10	0	0.00	86.50	1	3,429	0.03%
2023/04/18	0	0.00	1	88.80	87.60	-1	3,431	-0.03%
2023/04/14	0	0.00	1	88.80	88.40	-1	3,408	-0.03%
2023/04/13	1	89.40	3	88.67	88.20	-2	3,425	-0.06%
2023/04/11	1	90.00	1	90.60	90.00	0	3,405	0.00%
2023/04/10	3	90.60	0	0.00	90.50	3	3,427	0.09%
2023/03/31	0	0.00	2	90.55	90.70	-2	3,404	-0.06%
2023/03/29	1	92.00	0	0.00	89.80	1	3,455	0.03%
2023/03/28	0	0.00	1	92.00	91.70	-1	3,436	-0.03%
2023/03/27	0	0.00	2	90.40	90.00	-2	3,372	-0.06%
2023/03/24	2	90.70	0	0.00	90.80	2	3,391	0.06%
2023/03/22	1	90.60	0	0.00	90.70	1	3,380	0.03%
2023/03/21	0	0.00	1	89.80	89.70	-1	3,382	-0.03%
2023/03/17	3	87.90	1	87.10	88.50	2	3,318	0.06%
2023/03/14	1	86.50	0	0.00	86.10	1	3,395	0.03%
2023/03/13	2	88.30	1	88.40	88.40	1	3,426	0.03%
2023/03/10	0	0.00	2	89.05	88.90	-2	3,468	-0.06%
2023/03/09	0	0.00	2	92.30	92.00	-2	3,536	-0.06%
2023/03/08	1	92.30	1	92.30	92.30	0	3,547	0.00%
2023/03/07	1	91.40	1	90.70	92.50	0	3,544	0.00%
2023/03/06	0	0.00	2	90.20	90.70	-2	3,527	-0.06%
2023/03/03	8	88.35	4	88.43	89.20	4	3,536	0.11%
2023/02/22	2	94.00	4	93.30	93.20	-2	3,543	-0.06%
2023/02/21	2	97.30	40	98.43	97.10	-38	3,626	-1.05%
2023/02/17	15	97.10	1	96.70	96.50	14	4,007	0.35%
2023/02/16	25	97.34	0	0.00	97.90	25	4,067	0.61%
2023/02/14	1	97.10	0	0.00	97.00	1	4,192	0.02%
2023/02/10	8	96.05	0	0.00	95.20	8	4,382	0.18%
2023/02/09	5	98.84	0	0.00	98.30	5	4,372	0.11%
2023/02/08	1	99.10	0	0.00	98.90	1	4,401	0.02%
2023/02/07	0	0.00	1.5	97.13	97.60	-1.5	4,395	-0.03%
2023/02/06	2	97.40	0	0.00	96.90	2	4,427	0.05%
2023/02/03	5	99.64	1	101.47	98.20	4	4,387	0.09%
2023/02/02	1	99.80	10	100.25	100.00	-9	4,351	-0.21%
2023/01/31	0.1	95.40	1	95.90	96.30	-1	4,303	-0.02%
2023/01/30	1	94.60	0	0.00	94.80	1	4,295	0.02%
2023/01/13	0	0.00	2	88.00	87.70	-2	4,344	-0.05%
2023/01/11	0	0.00	5	90.70	90.40	-5	4,408	-0.11%
2023/01/05	2	86.50	0	0.00	85.90	2	4,723	0.04%
2022/12/29	0	0.00	1	84.70	85.10	-1	5,112	-0.02%
2022/12/19	0	0.00	1	90.90	90.90	-1	6,017	-0.02%
2022/12/16	0	0.00	1	92.80	93.20	-1	6,155	-0.02%
2022/12/15	6	95.30	10	95.67	95.40	-4	6,214	-0.06%
2022/12/14	0	0.00	1	95.90	95.90	-1	6,247	-0.02%
2022/12/13	1	94.50	0	0.00	93.80	1	6,275	0.02%
2022/12/12	1	95.00	2	94.40	95.00	-1	6,289	-0.02%
2022/12/07	0	0.00	1	97.50	96.20	-1	6,462	-0.02%
2022/12/06	0	0.00	2	101.75	99.80	-2	6,454	-0.03%
2022/12/05	3	103.83	0	0.00	103.00	3	6,541	0.05%
2022/12/02	2	102.00	15	102.47	102.50	-13	6,546	-0.20%
2022/12/01	1.5	101.17	2	101.25	102.00	-0.5	6,589	-0.01%
2022/11/30	2	98.70	0	0.00	98.10	2	6,601	0.03%
2022/11/28	1	96.30	2	96.90	97.80	-1	6,786	-0.01%
2022/11/24	1	98.30	0	0.00	98.80	1	6,996	0.01%
2022/11/22	0	0.00	1	98.50	98.30	-1	7,184	-0.01%
2022/11/18	3	102.67	4	101.53	99.60	-1	7,455	-0.01%
2022/11/17	0	0.00	1	100.50	102.00	-1	7,553	-0.01%
2022/11/16	2	99.15	0	0.00	98.30	2	7,672	0.03%
2022/11/15	6	98.90	4	99.58	101.00	2	7,668	0.03%
2022/11/14	0.8	96.00	0	0.00	95.30	0.8	8,013	0.01%
2022/11/11	3	99.20	3	97.50	93.60	0	8,238	0.00%
2022/11/10	1	93.70	0	0.00	93.00	1	8,202	0.01%
2022/11/09	1	93.50	1	93.80	94.30	0	8,285	0.00%
2022/11/02	1.1	89.20	0	0.00	89.40	1.1	8,945	0.01%
2022/11/01	0	0.00	2	87.65	87.70	-2	8,968	-0.02%
2022/10/31	2	86.40	2	86.70	87.00	0	9,084	0.00%
2022/10/27	1	83.00	1	83.70	85.90	0	9,348	0.00%
2022/10/25	1	83.40	0	0.00	82.50	1	9,588	0.01%
2022/10/24	0	0.00	2	86.30	85.00	-2	9,723	-0.02%
2022/10/21	2	84.60	0	0.00	84.00	2	9,912	0.02%
2022/10/20	2	85.50	2	85.50	86.20	0	10,050	0.00%
2022/10/19	0	0.00	1	88.10	85.80	-1	10,335	-0.01%
2022/10/18	1	87.90	2	87.50	87.90	-1	10,432	-0.01%
2022/10/17	1	84.50	1	85.20	86.80	0	10,554	0.00%
2022/10/14	2.1	87.74	0	0.00	89.10	2.1	10,742	0.02%
2022/10/13	2	90.10	4	86.13	83.00	-2	11,153	-0.02%
2022/10/12	5	90.74	0	0.00	90.00	5	11,255	0.04%
2022/10/11	5	90.90	4	91.60	90.80	1	11,414	0.01%
2022/10/07	13.1	98.56	9	98.03	97.50	4.1	11,748	0.03%
2022/10/06	2	101.25	1	101.50	101.50	1	11,787	0.01%
2022/10/05	3	102.83	0	0.00	99.80	3	11,825	0.03%
2022/10/04	1	101.00	2	101.00	101.00	-1	11,829	-0.01%
2022/10/03	2	93.80	1	93.50	94.80	1	12,009	0.01%
2022/09/30	2	89.60	4	90.15	95.00	-2	12,487	-0.02%
2022/09/29	4	91.00	5	91.56	91.10	-1	12,909	-0.01%
2022/09/28	2	93.55	3	92.37	90.70	-1	13,222	-0.01%
2022/09/27	5	97.90	5	97.84	99.60	0	13,774	0.00%
2022/09/26	3	100.53	0	105.00	98.50	3	14,054	0.02%
2022/09/23	5	110.10	0	0.00	107.00	5	14,215	0.04%
2022/09/22	0	0.00	3.5	113.21	114.00	-3.5	14,252	-0.02%
2022/09/21	0	0.00	2	110.00	110.00	-2	14,266	-0.01%
2022/09/20	2	112.75	1	112.00	113.00	1	14,345	0.01%
2022/09/19	0	0.00	1	110.50	109.50	-1	14,511	-0.01%
2022/09/16	1	109.50	1	109.51	109.50	0	14,612	0.00%
2022/09/14	1	112.00	0	112.00	114.00	1	14,959	0.01%
2022/09/13	0	0.00	4	113.87	111.50	-4	15,080	-0.03%
2022/09/12	23	113.15	20	112.50	112.50	3	15,194	0.02%
2022/09/08	0	0.00	1	106.50	110.00	-1	15,217	-0.01%
2022/09/06	0	0.00	1	109.00	107.00	-1	15,312	-0.01%
2022/09/05	2	110.50	0	112.00	110.50	2	15,354	0.01%
2022/09/02	2	114.50	1	113.99	115.00	1	15,372	0.01%
2022/09/01	6	114.33	2	112.00	113.00	4	15,352	0.03%
2022/08/31	0	0.00	2	115.50	115.50	-2	15,307	-0.01%
2022/08/30	1	117.02	0	0.00	117.00	1	15,517	0.01%
2022/08/29	2	111.50	2	113.25	116.00	0	15,566	0.00%
2022/08/26	7	117.07	5	117.30	115.50	2	15,485	0.01%
2022/08/25	2	116.75	3	116.50	117.00	-1	15,471	-0.01%
2022/08/24	4	115.50	14	117.04	113.00	-10	15,425	-0.06%
2022/08/23	1.2	110.92	9	115.11	115.50	-7.8	15,405	-0.05%
2022/08/22	1	111.50	1	113.50	111.50	0	15,309	0.00%
2022/08/19	24	113.75	7	113.93	113.00	17	15,226	0.11%
2022/08/18	2	107.50	1	109.00	109.00	1	14,800	0.01%
2022/08/17	1	104.00	1	103.50	102.50	0	14,631	0.00%
2022/08/16	1	105.00	3	105.50	104.50	-2	14,638	-0.01%
2022/08/15	1	104.50	5	104.80	105.50	-4	14,659	-0.03%
2022/08/12	2	101.00	2	101.25	101.50	0	14,467	0.00%
2022/08/11	3.1	102.31	2	101.50	99.60	1.1	14,453	0.01%
2022/08/10	4	99.50	1	99.40	98.50	3	14,537	0.02%
2022/08/09	4	100.60	2	102.00	101.00	2	14,513	0.01%
2022/08/08	0	0.00	1	98.10	99.50	-1	14,328	-0.01%
2022/08/05	1	98.80	5	98.30	98.80	-4	14,409	-0.03%
2022/08/04	3	93.07	1	92.50	95.00	2	14,382	0.01%
2022/08/03	0	0.00	6	93.05	93.20	-6	14,364	-0.04%
2022/08/02	6	97.44	2	96.10	96.20	4	14,293	0.03%
2022/08/01	2	101.25	6	101.00	100.50	-4	14,116	-0.03%
2022/07/29	3	101.17	3	101.33	102.50	0	14,118	0.00%
2022/07/28	2	100.39	1	101.50	98.50	1	14,034	0.01%
2022/07/27	1	97.40	2	97.80	99.50	-1	13,908	-0.01%
2022/07/26	1	100.50	0	0.00	97.40	1	13,776	0.01%
2022/07/25	4	100.13	5	100.20	100.50	-1	13,539	-0.01%
2022/07/22	4	100.73	7	100.13	99.10	-3	13,580	-0.02%
2022/07/21	10	100.57	3	100.47	101.50	7	13,675	0.05%
2022/07/20	7	100.14	12	97.90	99.30	-5	13,520	-0.04%
2022/07/19	2	92.85	4	93.93	94.30	-2	13,162	-0.02%
2022/07/18	13	94.79	3	95.10	93.00	10	13,027	0.08%
2022/07/15	8	91.13	5	92.38	93.00	3	12,806	0.02%
2022/07/14	1	87.80	0	0.00	88.00	1	12,375	0.01%
2022/07/13	1	86.10	0	0.00	83.50	1	12,311	0.01%
2022/07/12	0	0.00	1	85.30	82.00	-1	12,306	-0.01%
2022/07/11	1	88.00	1	87.00	87.90	0	12,314	0.00%
2022/07/08	14	89.36	17	89.44	88.50	-3	12,130	-0.02%
2022/07/07	12	84.06	10	83.70	85.00	2	11,708	0.02%
2022/07/06	6	85.72	4	84.65	83.50	2	11,235	0.02%
2022/07/05	5.1	88.41	12	89.36	90.10	-6.9	10,979	-0.06%
2022/07/04	4	93.98	5	95.28	90.90	-1	10,346	-0.01%
2022/07/01	7.1	102.60	11	107.82	101.00	-3.9	10,130	-0.04%
2022/06/30	8.1	114.30	6	115.58	112.00	2.1	9,861	0.02%
2022/06/29	1	122.50	1	120.50	124.00	0	9,795	0.00%
2022/06/28	3	123.00	2	124.00	124.50	1	10,015	0.01%
2022/06/27	1	124.50	5.3	124.46	125.00	-4.3	10,509	-0.04%
2022/06/24	5.2	119.10	6.2	117.23	116.50	-1	10,563	-0.01%
2022/06/23	1	118.50	2.2	115.66	119.00	-1.2	10,810	-0.01%
2022/06/22	6.1	118.07	7	118.71	119.50	-0.9	11,550	-0.01%
2022/06/21	14	116.75	10	116.05	118.00	4	11,540	0.03%
2022/06/20	4.1	113.06	13	113.38	108.50	-8.9	11,618	-0.08%
2022/06/17	6.2	117.73	10	118.50	118.50	-3.8	11,816	-0.03%
2022/06/16	6	123.08	3.4	123.06	120.50	2.6	12,158	0.02%
2022/06/15	8	128.19	4	127.13	126.50	4	12,606	0.03%
2022/06/14	5	132.60	2	130.76	131.00	3	13,160	0.02%
2022/06/13	0	0.00	4	133.38	133.50	-4	13,413	-0.03%
2022/06/10	0.4	133.00	5	132.60	132.50	-4.6	13,626	-0.03%
2022/06/09	7.2	134.00	6.5	133.65	134.50	0.7	13,963	0.01%
2022/06/08	4.5	133.06	5.3	132.93	133.50	-0.8	14,265	-0.01%
2022/06/07	2	130.00	1	128.00	130.00	1	14,193	0.01%
2022/06/02	2	129.00	4.2	127.74	127.50	-2.2	14,263	-0.02%
2022/06/01	1	126.00	5	127.20	126.00	-4	14,291	-0.03%
2022/05/31	5	126.63	1	126.50	126.50	4	14,344	0.03%
2022/05/30	1	123.50	1	122.00	125.00	0	14,311	0.00%
2022/05/27	1	119.00	1	122.00	119.00	0	14,305	0.00%
2022/05/26	3	121.17	2	122.50	119.50	1	14,337	0.01%
2022/05/25	2	120.50	2	119.50	120.50	0	14,351	0.00%
2022/05/24	1	116.00	1	116.00	115.50	0	14,427	0.00%
2022/05/23	2	121.00	3	121.33	121.00	-1	14,403	-0.01%
2022/05/20	2	119.25	9	119.28	119.00	-7	14,368	-0.05%
2022/05/19	4	118.25	3	118.50	120.00	1	14,446	0.01%
2022/05/18	12	119.79	10	119.70	121.00	2	14,456	0.01%
2022/05/17	1	117.00	3	116.33	117.00	-2	14,241	-0.01%
2022/05/16	1	115.00	0	0.00	113.00	1	14,299	0.01%
2022/05/13	0	0.00	6	114.08	113.50	-6	14,329	-0.04%
2022/05/12	1	109.00	0	0.00	108.50	1	14,376	0.01%
2022/05/11	2	114.00	2	114.50	112.00	0	14,608	0.00%
2022/05/10	13	111.96	13	112.54	113.50	0	14,616	0.00%
2022/05/09	0	0.00	1	110.50	108.50	-1	14,710	-0.01%
2022/05/06	1	108.50	4	111.88	116.00	-3	14,893	-0.02%
2022/05/05	1	116.00	1	113.50	113.00	0	14,931	0.00%
2022/05/04	1	112.00	1	111.00	112.00	0	14,911	0.00%
2022/05/03	0	0.00	1	106.50	108.00	-1	14,981	-0.01%
2022/04/29	1	107.00	1	105.50	105.00	0	15,109	0.00%
2022/04/27	3.1	101.51	3	103.67	106.00	0.1	14,925	0.00%
2022/04/26	1.8	109.85	2	113.50	110.00	-0.2	14,714	0.00%
2022/04/25	3.2	109.97	3	110.67	110.00	0.2	14,715	0.00%
2022/04/22	7.1	115.58	6.4	116.07	115.00	0.7	14,672	0.00%
2022/04/19	3	124.67	3	122.83	121.00	0	15,002	0.00%
2022/04/18	1	120.00	0.2	120.50	119.50	0.8	15,138	0.01%
2022/04/15	15.1	125.53	5	123.80	123.00	10.1	15,233	0.07%
2022/04/14	1.3	132.00	1	133.00	130.50	0.3	15,425	0.00%
2022/04/13	5	129.60	5	130.80	130.50	0	15,411	0.00%
2022/04/12	5	128.50	6	127.00	124.50	-1	15,455	-0.01%
2022/04/11	4	128.25	8	128.19	128.50	-4	15,497	-0.03%
2022/04/08	6	126.00	8	126.88	128.00	-2	15,499	-0.01%
2022/04/07	11	126.23	8	125.88	124.50	3	15,528	0.02%
2022/04/06	2	129.76	1	131.00	130.50	1	15,634	0.01%
2022/04/01	4	130.63	2	130.75	133.50	2	15,910	0.01%
2022/03/31	11.3	134.47	3	132.50	133.00	8.3	16,040	0.05%
2022/03/30	21	136.26	26.2	137.83	137.50	-5.2	15,779	-0.03%
2022/03/29	24	135.83	29.1	134.61	131.00	-5.1	15,296	-0.03%
2022/03/28	27.1	134.82	25	135.58	136.50	2.1	15,114	0.01%
2022/03/25	27.2	138.93	33	139.36	134.00	-5.8	14,809	-0.04%
2022/03/24	3	132.16	2	133.50	134.50	1	14,028	0.01%
2022/03/23	12	132.67	15	132.07	130.50	-3	13,891	-0.02%
2022/03/22	24	132.23	20	132.30	132.00	4	13,907	0.03%
2022/03/21	39.2	132.09	32	131.81	131.50	7.2	13,712	0.05%
2022/03/18	39.1	127.94	30	128.43	129.50	9.1	13,415	0.07%
2022/03/17	16	123.44	12	125.50	127.00	4	13,097	0.03%
2022/03/16	10	118.35	5.4	119.31	115.50	4.6	12,561	0.04%
2022/03/15	14	119.32	15	119.83	116.00	-1	12,323	-0.01%
2022/03/14	10	119.85	11	120.86	120.50	-1	12,224	-0.01%
2022/03/11	11	116.00	7	116.71	117.50	4	12,051	0.03%
2022/03/10	0	0.00	9.6	116.59	118.00	-9.6	11,755	-0.08%
2022/03/09	6	108.08	6	108.50	107.50	0	11,998	0.00%
2022/03/08	5.3	108.31	3	109.33	106.00	2.3	12,521	0.02%
2022/03/07	4.1	109.36	1	108.50	108.00	3.1	12,436	0.02%
2022/03/04	1	115.00	6.3	117.08	117.00	-5.3	12,518	-0.04%
2022/03/03	2.3	116.36	9	115.39	114.50	-6.8	12,739	-0.05%
2022/03/02	11	111.95	10	112.05	115.50	1	12,940	0.01%
2022/03/01	10	110.40	0	0.00	111.00	10	13,007	0.08%
2022/02/25	2	106.00	6	104.33	107.50	-4	13,312	-0.03%
2022/02/24	9	101.22	1	101.00	101.00	8	13,622	0.06%
2022/02/22	3.1	109.67	5	108.70	107.00	-2	14,312	-0.01%
2022/02/21	5	114.20	3.5	114.26	113.00	1.5	14,773	0.01%
2022/02/18	6	117.42	8	117.19	117.50	-2	15,619	-0.01%
2022/02/17	1	117.00	1	115.54	116.00	0	16,741	0.00%
2022/02/16	6	117.08	7	116.86	116.00	-1	17,296	-0.01%
2022/02/15	5	117.99	4	115.50	115.00	1	17,696	0.01%
2022/02/14	1	114.50	4	115.50	114.50	-3	18,179	-0.02%
2022/02/11	8.6	118.16	17	117.10	120.50	-8.4	18,412	-0.05%
2022/02/10	6.1	114.99	2	114.50	113.50	4.1	18,570	0.02%
2022/02/09	18.1	114.12	9	114.44	115.50	9.1	18,977	0.05%
2022/02/08	4	108.63	2	107.00	109.00	2	19,452	0.01%
2022/02/07	1	101.00	1	102.00	106.50	0	19,958	0.00%
2022/01/26	5	105.30	4	106.00	106.00	1	20,938	0.00%
2022/01/25	7	107.57	7	107.14	105.00	0	22,199	0.00%
2022/01/24	1	111.90	6	107.42	112.00	-5	23,333	-0.02%
2022/01/21	2	109.00	2	109.75	107.50	0	24,393	0.00%
2022/01/20	3	112.67	3	112.83	113.00	0	24,821	0.00%
2022/01/19	9	113.39	6	113.08	113.00	3	25,702	0.01%
2022/01/18	2	118.75	1	120.00	116.00	1	27,585	0.00%
2022/01/17	3	116.50	6	115.17	118.50	-3	27,949	-0.01%
2022/01/14	6	112.33	5	113.80	115.50	1	28,705	0.00%
2022/01/13	4	115.00	24	114.52	114.50	-20	29,333	-0.07%
2022/01/12	8	117.88	3	116.17	116.50	5	30,283	0.02%
2022/01/11	7	120.43	5	119.90	117.50	2	31,864	0.01%
2022/01/10	4	123.38	4	121.75	125.50	0	32,869	0.00%
2022/01/07	5.3	124.73	6	126.00	123.50	-0.7	33,851	0.00%
2022/01/06	1	133.00	0	0.00	134.00	1	34,726	0.00%
2022/01/05	5	134.70	1	136.50	135.00	4	35,729	0.01%
2022/01/04	4	144.38	6	144.50	141.00	-2	36,751	-0.01%
2022/01/03	3	145.83	3	146.50	144.50	0	38,902	0.00%
2021/12/30	5.1	145.29	4	146.25	143.00	1.1	39,815	0.00%
2021/12/29	10	147.10	4	147.38	146.00	6	40,713	0.01%
2021/12/28	31	145.52	11	146.41	145.50	20	41,252	0.05%
2021/12/27	4.5	141.78	8	142.19	144.50	-3.5	41,547	-0.01%
2021/12/24	3	136.83	0	0.00	136.00	3	41,792	0.01%
2021/12/23	1	138.50	6	139.42	138.00	-5	42,607	-0.01%
2021/12/22	5	137.10	4	136.88	136.00	1	43,380	0.00%
2021/12/21	1	137.50	2	135.50	136.00	-1	44,216	0.00%
2021/12/20	2	135.50	0.3	133.50	134.50	1.8	45,849	0.00%
2021/12/17	2	137.25	3	139.83	136.50	-1	47,177	0.00%
2021/12/16	10.4	142.07	4.1	142.77	143.00	6.3	48,924	0.01%
2021/12/15	3	136.00	2	136.50	137.00	1	49,234	0.00%
2021/12/14	4.1	134.17	14	133.54	133.50	-9.9	49,407	-0.02%
2021/12/13	1	135.00	1.5	134.33	134.00	-0.5	49,442	0.00%
2021/12/10	0	0.00	2.3	137.76	137.50	-2.3	49,568	0.00%
2021/12/09	4	139.75	2.2	141.50	141.50	1.8	49,819	0.00%
2021/12/08	8	145.81	7	143.86	143.00	1	50,199	0.00%
2021/12/07	39	147.69	26	143.00	143.00	13	50,938	0.03%
2021/12/06	5	150.00	2	151.50	149.50	3	51,266	0.01%
2021/12/03	18	156.11	15.1	156.50	155.00	2.9	51,575	0.01%
2021/12/02	36	154.33	40	154.43	156.00	-4	51,503	-0.01%
2021/12/01	3.1	147.69	13	148.08	148.00	-9.9	51,169	-0.02%
2021/11/30	13	150.23	8	149.06	150.00	5	51,467	0.01%
2021/11/29	18.2	148.51	6	146.58	148.50	12.2	51,759	0.02%
2021/11/26	15	144.97	13	146.58	148.50	2	51,975	0.00%
2021/11/25	11	145.86	13	146.35	145.50	-2	51,787	0.00%
2021/11/24	31.2	146.11	24	148.77	145.00	7.2	51,859	0.01%
2021/11/23	8	148.81	9	150.28	147.00	-1	51,866	0.00%
2021/11/22	20.3	155.94	19.3	155.42	153.00	1	51,979	0.00%
2021/11/19	18.3	161.77	28	161.16	156.00	-9.7	52,766	-0.02%
2021/11/18	27	160.06	19	160.00	157.00	8	52,749	0.02%
2021/11/17	31	164.39	27	166.09	165.50	4	52,962	0.01%
2021/11/16	46.5	166.63	45.6	166.84	159.50	0.9	52,558	0.00%
2021/11/15	10.2	154.32	28.1	156.23	159.00	-17.9	51,648	-0.03%
2021/11/12	15.3	152.97	18	153.11	149.00	-2.7	51,393	-0.01%
2021/11/11	23	149.83	9	149.06	151.50	14	51,178	0.03%
2021/11/10	28.1	142.36	22	142.23	145.00	6.1	50,801	0.01%
2021/11/09	20	147.13	18	146.36	142.00	2	50,612	0.00%
2021/11/08	10	145.80	9	143.44	146.50	1	50,327	0.00%
2021/11/05	27.1	152.26	27	148.09	147.50	0.1	50,121	0.00%
2021/11/04	30.1	158.55	15.1	159.28	150.00	15	49,748	0.03%
2021/11/03	42	155.61	44	156.28	160.50	-2	49,363	0.00%
2021/11/02	44.3	165.31	31.9	166.85	154.00	12.4	48,518	0.03%
2021/11/01	30.5	160.71	27.3	161.63	165.50	3.2	47,371	0.01%
2021/10/29	43.5	150.78	47.4	152.42	152.50	-3.8	46,367	-0.01%
2021/10/28	12	143.71	8	142.81	142.50	4	45,320	0.01%
2021/10/27	15.3	141.91	13.2	142.18	141.50	2.1	45,025	0.00%
2021/10/26	38.5	140.92	53.6	142.16	140.00	-15.1	44,406	-0.03%
2021/10/25	13.1	134.53	10	135.00	135.00	3.1	42,768	0.01%
2021/10/22	20.1	131.99	20.1	131.99	135.50	0	42,815	0.00%
2021/10/21	44.4	135.53	39.6	135.06	132.50	4.9	42,435	0.01%
2021/10/20	26	132.02	31.1	132.93	135.50	-5	42,141	-0.01%
2021/10/19	53.5	133.38	58	133.56	129.50	-4.5	41,482	-0.01%
2021/10/18	37.1	128.24	29.3	128.42	132.00	7.8	40,515	0.02%
2021/10/15	34	124.75	58.6	125.37	128.50	-24.6	40,101	-0.06%
2021/10/14	42.3	120.82	35	122.16	117.00	7.3	39,579	0.02%
2021/10/13	27.1	126.63	20.5	126.20	122.00	6.6	39,274	0.02%
2021/10/12	20.6	126.20	11.3	127.21	128.50	9.2	39,148	0.02%
2021/10/08	96.2	127.42	90.2	127.44	124.00	6	39,173	0.02%
2021/10/07	16.2	120.90	42	122.84	124.50	-25.8	37,710	-0.07%
2021/10/06	37	115.51	35	115.87	113.50	2	37,871	0.01%
2021/10/05	27.1	105.40	25	106.36	113.50	2.1	37,204	0.01%
2021/10/04	31.1	111.62	27.5	109.57	106.00	3.6	36,571	0.01%
2021/10/01	17.3	112.86	14	111.79	112.00	3.3	36,165	0.01%
2021/09/30	45	114.33	43	114.55	118.00	2	36,074	0.01%
2021/09/29	18.1	117.13	6	114.00	112.00	12.1	35,335	0.03%
2021/09/28	36.5	122.72	41	122.85	122.00	-4.5	34,671	-0.01%
2021/09/27	46.2	125.28	62.4	126.57	123.00	-16.2	33,883	-0.05%
2021/09/24	42.4	121.74	31.1	120.29	119.50	11.3	32,349	0.03%
2021/09/23	29.5	116.29	42.6	117.03	121.00	-13.1	31,055	-0.04%
2021/09/22	35.1	107.32	43	108.31	110.50	-7.9	29,473	-0.03%
2021/09/17	3	107.17	25.4	106.83	107.50	-22.4	29,084	-0.08%
2021/09/16	7	102.29	9	102.33	101.50	-2	28,932	-0.01%
2021/09/15	12.4	101.72	3	101.17	100.50	9.4	28,857	0.03%
2021/09/14	16	107.97	13.6	107.60	106.00	2.4	28,654	0.01%
2021/09/13	9.2	107.86	2	109.00	106.50	7.2	28,806	0.02%
2021/09/10	23.1	106.24	22	106.73	108.00	1.1	28,763	0.00%
2021/09/09	23.4	98.72	24	100.34	101.50	-0.6	28,549	0.00%
2021/09/08	29.1	97.36	29	96.02	94.60	0.1	28,436	0.00%
2021/09/07	31	98.76	24	98.38	98.60	7	28,804	0.02%
2021/09/06	30.2	104.30	29	103.76	103.50	1.2	29,578	0.00%
2021/09/03	31.2	103.12	28.3	103.32	103.00	2.9	29,580	0.01%
2021/09/02	23.4	111.54	26.3	110.86	106.00	-2.9	29,540	-0.01%
2021/09/01	30.4	109.58	44	110.83	114.00	-13.7	29,120	-0.05%
2021/08/31	4	106.50	5.1	106.89	109.00	-1.1	28,646	0.00%
2021/08/30	11.1	106.67	10	105.70	106.00	1.1	28,721	0.00%
2021/08/27	14	107.07	6	105.50	104.50	8	28,782	0.03%
2021/08/26	20	108.05	19.5	109.51	111.50	0.5	29,032	0.00%
2021/08/25	42	109.89	25.1	109.98	106.50	16.9	28,704	0.06%
2021/08/24	34.4	106.11	34.1	105.44	105.00	0.3	27,801	0.00%
2021/08/23	12.9	99.42	58	102.98	104.00	-45.1	27,303	-0.17%
2021/08/20	12	92.34	15.2	93.18	94.60	-3.2	26,844	-0.01%
2021/08/19	1	89.10	0	0.00	86.00	1	26,642	0.00%
2021/08/18	1	84.10	1	83.00	89.80	0	26,569	0.00%
2021/08/17	25	90.05	26.1	89.42	84.50	-1.1	26,688	0.00%
2021/08/16	7	91.13	6	91.28	92.00	1	26,509	0.00%
2021/08/13	19	94.07	18	93.56	90.30	1	26,453	0.00%
2021/08/12	19	95.02	19	95.50	95.60	0	26,366	0.00%
2021/08/11	14	93.19	15	92.51	93.30	-1	26,380	0.00%
2021/08/10	10	95.89	3	95.57	96.50	7	26,198	0.03%
2021/08/09	21	98.10	14	97.58	95.40	7	26,051	0.03%
2021/08/06	10	106.80	6	106.25	106.00	4	25,867	0.02%
2021/08/05	1	112.50	3.6	108.67	112.50	-2.6	25,914	-0.01%
2021/08/04	15	111.00	9	107.22	107.00	6	26,200	0.02%
2021/08/03	8	108.50	6	108.33	108.50	2	26,113	0.01%
2021/08/02	3	105.00	3	103.83	106.50	0	26,038	0.00%
2021/07/30	10.1	105.00	4.3	102.47	102.50	5.8	25,949	0.02%
2021/07/29	9	104.56	10	104.35	108.00	-1	25,755	0.00%
2021/07/28	10	101.90	9	105.06	104.50	1	25,598	0.00%
2021/07/27	10	118.30	17.3	117.07	112.00	-7.3	25,361	-0.03%
2021/07/26	17	117.26	18	117.44	118.00	-1	25,132	0.00%
2021/07/23	5	115.20	6	116.17	114.00	-1	24,749	0.00%
2021/07/22	9	119.61	14.1	120.23	121.50	-5.1	24,472	-0.02%
2021/07/21	9.3	113.53	21.1	115.40	117.00	-11.8	23,826	-0.05%
2021/07/20	24	112.16	17	111.06	106.50	7	23,256	0.03%
2021/07/19	35.2	116.07	15.4	116.25	112.50	19.8	22,976	0.09%
2021/07/16	22.7	108.88	25	107.52	111.00	-2.3	22,765	-0.01%
2021/07/15	28.4	100.79	56.1	99.96	107.00	-27.7	22,479	-0.12%
2021/07/14	7	95.97	29.1	96.75	99.60	-22.1	21,925	-0.10%
2021/07/13	63.2	96.93	31	95.72	90.60	32.2	21,341	0.15%
2021/07/12	11	88.01	21.4	88.66	92.70	-10.4	20,269	-0.05%
2021/07/09	6	85.02	8	85.30	84.30	-2	20,067	-0.01%
2021/07/08	9	84.84	12	84.51	83.70	-3	20,187	-0.01%
2021/07/07	26	83.42	14	84.42	84.30	12	20,213	0.06%
2021/07/06	19.1	81.03	21	80.57	79.70	-1.9	20,418	-0.01%
2021/07/05	14	80.16	13	80.66	80.60	1	20,953	0.00%
2021/07/02	6	77.60	6	77.62	79.20	0	21,542	0.00%
2021/07/01	7.2	78.05	14.6	77.09	76.10	-7.4	22,398	-0.03%
2021/06/30	7	78.64	1	78.70	78.30	6	23,111	0.03%
2021/06/29	4.2	79.24	3	79.57	77.70	1.2	23,415	0.01%
2021/06/28	13	83.32	30	82.93	81.50	-17	23,399	-0.07%
2021/06/25	33	85.08	10	85.59	85.00	23	24,037	0.10%
2021/06/24	2	84.90	18	83.30	83.10	-16	24,507	-0.07%
2021/06/23	9.1	83.13	6.2	82.09	82.90	2.9	24,570	0.01%
2021/06/22	22	81.78	38	86.09	81.00	-16	24,919	-0.06%
2021/06/21	20	87.64	19.2	86.75	85.20	0.8	25,138	0.00%
2021/06/18	20.2	85.83	20	86.71	87.50	0.2	25,777	0.00%
2021/06/17	46	79.89	19	79.72	81.10	27	25,476	0.11%
2021/06/16	35.1	79.99	32.3	79.97	78.40	2.8	25,378	0.01%
2021/06/15	46.5	76.77	53.3	78.41	79.90	-6.8	24,755	-0.03%
2021/06/11	9	71.39	19	72.20	72.70	-10	23,827	-0.04%
2021/06/10	46	72.38	50	70.85	70.10	-4	23,921	-0.02%
2021/06/09	2	69.70	2	70.25	70.40	0	23,846	0.00%
2021/06/08	5	69.70	6	69.87	69.40	-1	23,948	0.00%
2021/06/07	25	70.11	40	69.66	70.80	-15	23,914	-0.06%
2021/06/04	52	71.01	36	69.53	68.50	16	23,699	0.07%
2021/06/03	15	71.62	30	72.51	72.70	-15	23,504	-0.06%
2021/06/02	11	69.75	9	69.23	68.80	2	22,927	0.01%
2021/06/01	10	68.58	16	68.37	69.00	-6	22,715	-0.03%
2021/05/31	20	67.77	15.3	67.20	67.30	4.7	22,613	0.02%
2021/05/28	25	68.26	21	68.26	67.70	4	22,504	0.02%
2021/05/27	3	65.93	8	65.94	66.60	-5	22,262	-0.02%
2021/05/26	13	64.69	13	63.84	63.60	0	22,025	0.00%
2021/05/25	25	62.35	22	62.75	63.30	3	21,986	0.01%
2021/05/24	14	56.34	14	57.24	59.90	0	21,802	0.00%
2021/05/21	24	56.86	23	56.06	56.00	1	22,535	0.00%
2021/05/20	14	55.45	28	55.82	55.60	-14	22,687	-0.06%
2021/05/19	14	54.71	17	55.36	54.90	-3	22,627	-0.01%
2021/05/18	15	51.48	18	52.71	54.00	-3	22,512	-0.01%
2021/05/17	34	50.09	36	50.03	49.15	-2	22,514	-0.01%
2021/05/14	24	54.09	25	53.27	51.80	-1	22,385	0.00%
2021/05/13	24	54.90	12	55.23	54.80	12	22,250	0.05%
2021/05/12	26	54.25	31	54.54	56.00	-5	22,119	-0.02%
2021/05/11	6	54.35	4.5	55.74	53.60	1.5	21,817	0.01%
2021/05/10	10	59.41	1	58.70	58.80	9	21,807	0.04%
2021/05/07	11	60.66	18	60.61	61.90	-7	21,825	-0.03%
2021/05/06	2	57.90	3	58.03	58.50	-1	21,845	0.00%
2021/05/05	0.5	60.50	0	0.00	58.00	0.5	21,940	0.00%
2021/05/04	2	60.55	1	60.60	60.80	1	21,922	0.00%
2021/05/03	2.3	62.89	0	0.00	61.60	2.3	21,814	0.01%
2021/04/29	1	65.30	6.3	65.71	65.10	-5.3	21,797	-0.02%
2021/04/28	8	66.75	3	67.80	67.30	5	22,200	0.02%
2021/04/27	1	67.00	1	66.70	66.20	0	22,450	0.00%
2021/04/26	4	68.95	0	0.00	68.20	4	22,748	0.02%
2021/04/23	10	67.61	11.3	67.86	68.70	-1.3	23,292	-0.01%
2021/04/22	7.1	70.64	1	74.40	67.10	6.1	23,909	0.03%
2021/04/21	39.2	76.57	33	75.95	74.50	6.2	24,734	0.03%
2021/04/20	12	74.44	17	74.79	74.90	-5	24,436	-0.02%
2021/04/19	3	69.90	9	70.79	70.70	-6	24,647	-0.02%
2021/04/16	3	69.73	2	69.40	68.60	1	24,760	0.00%
2021/04/15	7	69.13	6	69.48	68.80	1	24,734	0.00%
2021/04/14	4	66.60	3	68.03	68.70	1	24,716	0.00%
2021/04/13	7	70.29	9	70.63	68.00	-2	24,676	-0.01%
2021/04/12	24	70.63	13.2	71.33	68.00	10.8	24,583	0.04%
2021/04/09	12	76.33	19.7	75.53	75.00	-7.7	24,329	-0.03%
2021/04/08	17.3	72.06	42	72.72	74.50	-24.7	23,755	-0.10%
2021/04/07	37	67.83	52.7	68.58	69.00	-15.7	23,064	-0.07%
2021/04/06	24.7	64.75	70	64.35	65.80	-45.3	22,461	-0.20%
2021/04/01	23	61.11	61	60.18	59.90	-38	21,918	-0.17%
2021/03/31	31	59.71	15	59.51	59.50	16	21,803	0.07%
2021/03/30	24	60.89	40.7	60.40	60.90	-16.7	21,724	-0.08%
2021/03/29	33.7	58.08	31	58.49	59.50	2.7	21,067	0.01%
2021/03/26	8	55.46	15	55.33	55.80	-7	20,571	-0.03%
2021/03/25	16	55.99	14	55.96	55.40	2	20,466	0.01%
2021/03/24	42	54.55	64.1	54.74	55.00	-22.1	20,076	-0.11%
2021/03/23	48	54.42	17	55.61	52.00	31	19,449	0.16%
2021/03/22	11	54.05	70	54.45	56.70	-59	18,413	-0.32%
2021/03/19	7	52.16	8	51.99	51.60	-1	18,192	-0.01%
2021/03/18	14	51.79	13	52.48	51.80	1	18,173	0.01%
2021/03/17	2	51.15	3	51.83	50.80	-1	18,553	-0.01%
2021/03/16	20.3	51.26	14	51.87	50.40	6.3	19,764	0.03%
2021/03/15	1	50.00	3	50.30	49.95	-2	20,109	-0.01%
2021/03/12	0	47.86	27	48.62	48.90	-27	20,161	-0.13%
2021/03/11	12	45.37	31	46.27	46.90	-19	20,259	-0.09%
2021/03/10	17	45.23	15	44.85	44.70	2	20,376	0.01%
2021/03/09	17	44.89	5	45.19	45.00	12	21,015	0.06%
2021/03/08	91	46.35	2	44.50	44.25	89	20,995	0.42%
2021/03/05	2	45.93	1	46.70	45.95	1	21,053	0.00%
2021/03/04	1	47.00	3	46.75	46.80	-2	21,449	-0.01%
2021/03/03	1	47.75	0	0.00	47.90	1	21,642	0.00%
2021/03/02	5	47.80	2	48.15	47.30	3	21,725	0.01%
2021/02/26	2	47.03	1	47.75	47.60	1	22,034	0.00%
2021/02/25	12	48.85	6	48.82	48.60	6	22,532	0.03%
2021/02/24	41	50.14	64.1	50.09	49.40	-23.1	22,516	-0.10%
2021/02/23	35	52.15	40	51.81	51.80	-5	22,425	-0.02%
2021/02/22	7	49.96	16	48.75	50.80	-9	21,548	-0.04%
2021/02/19	3.3	46.01	0	0.00	46.20	3.3	21,195	0.02%
2021/02/18	2	46.03	0	0.00	46.60	2	21,117	0.01%
2021/02/17	10	46.13	10	46.25	46.25	0	21,022	0.00%
2021/02/05	4	45.75	0	0.00	45.65	4	20,861	0.02%
2021/02/04	2	46.60	3	46.37	46.10	-1	20,786	0.00%
2021/02/03	20	47.79	26	47.80	47.25	-6	20,700	-0.03%
2021/02/02	1	47.40	16	47.55	48.00	-15	20,514	-0.07%
2021/02/01	36	44.15	27	44.46	45.85	9	20,331	0.04%
2021/01/29	9	47.16	0	0.00	44.80	9	20,125	0.04%
2021/01/28	7	47.64	4	48.04	47.10	3	19,980	0.01%
2021/01/27	9	47.70	12	48.46	49.10	-3	19,843	-0.02%
2021/01/26	19	48.99	2	49.38	48.00	17	19,622	0.09%
2021/01/25	11.3	48.55	17	48.79	49.30	-5.7	19,481	-0.03%
2021/01/22	45	48.87	47	49.33	49.70	-2	19,292	-0.01%
2021/01/21	35	50.08	14.2	49.87	48.65	20.8	19,067	0.11%
2021/01/20	55	48.84	56	49.97	49.40	-1	18,548	-0.01%
2021/01/19	100.2	51.31	74	50.39	50.00	26.2	18,146	0.14%
2021/01/18	38	52.26	44	52.44	52.50	-6	17,692	-0.03%
2021/01/15	99	51.65	100.5	51.57	51.00	-1.5	16,927	-0.01%
2021/01/14	73	49.42	82	49.71	50.10	-9	16,128	-0.06%
2021/01/13	12	45.40	17	46.54	46.85	-5	14,645	-0.03%
2021/01/12	56	43.23	94	42.91	42.60	-38	14,261	-0.27%
2021/01/11	30	41.50	18	41.54	41.70	12	13,388	0.09%
2021/01/08	1	38.85	2	38.75	38.85	-1	13,094	-0.01%
2021/01/07	11	39.68	3	39.47	39.30	8	13,116	0.06%
2021/01/06	22	38.93	26	39.53	39.80	-4	13,007	-0.03%
2021/01/05	3	41.33	3	41.15	41.15	0	12,715	0.00%
2021/01/04	6	42.55	6	42.53	42.60	0	12,539	0.00%
2020/12/31	1	40.50	0	0.00	40.60	1	12,196	0.01%
2020/12/30	2	41.23	1	40.40	40.10	1	12,164	0.01%
2020/12/29	43	41.65	8	41.74	41.00	35	12,057	0.29%
2020/12/28	4	41.48	14	41.28	41.65	-10	11,676	-0.09%
2020/12/25	4	40.48	162	39.67	39.85	-158	11,341	-1.39%	大賣/鉅額交易
2020/12/24	20	38.87	6	39.04	39.40	14	11,015	0.13%
2020/12/23	142	38.79	15	38.73	39.20	127	10,851	1.17%	大買/鉅額交易
2020/12/22	2	38.35	2	38.58	37.20	0	10,783	0.00%
2020/12/21	1	37.65	8	37.70	37.50	-7	10,875	-0.06%
2020/12/18	14	38.52	2	38.40	38.85	12	10,875	0.11%
2020/12/17	3	37.87	6	38.55	38.85	-3	10,782	-0.03%
2020/12/16	2	38.43	0	0.00	38.25	2	10,654	0.02%
2020/12/15	26	38.40	4	38.98	37.70	22	10,552	0.21%
2020/12/14	10	40.31	44	40.63	40.15	-34	10,345	-0.33%
2020/12/11	70	39.84	37	39.53	38.80	33	10,064	0.33%
2020/12/10	47	41.39	48	41.00	41.10	-1	9,491	-0.01%
2020/12/09	41	39.06	125	39.31	39.60	-84	8,064	-1.04%	大賣/
2020/12/08	12	35.96	67	35.38	36.00	-55	7,328	-0.75%
2020/12/07	25	34.92	4	35.28	35.20	21	7,011	0.30%
2020/12/04	4	34.09	1	34.20	34.00	3	6,711	0.04%
2020/12/03	56	34.42	77	33.97	33.45	-21	6,581	-0.32%
2020/12/02	52	32.70	11	32.67	32.65	41	6,209	0.66%
2020/12/01	7	32.51	0	0.00	32.30	7	6,100	0.11%
2020/11/30	15	33.95	20	32.91	32.85	-5	5,978	-0.08%
2020/11/27	25	32.37	5	32.38	32.30	20	5,578	0.36%
2020/11/26	11	32.13	5	32.30	31.95	6	5,317	0.11%
2020/11/25	17	32.34	10	32.00	32.05	7	5,187	0.13%
2020/11/24	7	31.72	455	31.14	31.70	-448	4,817	-9.30%	大賣/鉅額交易
2020/11/23	5	29.93	10	29.79	29.80	-5	4,219	-0.12%
2020/11/20	1	29.50	1	29.30	29.65	0	4,054	0.00%
2020/11/17	0	0.00	2	28.65	28.20	-2	4,074	-0.05%
2020/11/02	1	26.95	0	0.00	27.00	1	5,375	0.02%
2020/10/27	0	0.00	1	28.20	28.10	-1	6,067	-0.02%
2020/10/23	0	0.00	3	29.00	28.95	-3	6,547	-0.05%
2020/10/22	67	29.83	12	29.28	29.00	55	7,735	0.71%
2020/10/21	40	29.25	2	29.30	29.15	38	8,049	0.47%
2020/10/20	2	29.10	2	28.80	29.05	0	8,533	0.00%
2020/10/16	0	0.00	2	29.03	28.55	-2	10,259	-0.02%
2020/10/15	32	29.25	0	0.00	29.30	32	10,442	0.31%
2020/10/13	1	27.80	0	0.00	27.75	1	10,652	0.01%
2020/10/12	0	0.00	2	28.08	27.95	-2	11,226	-0.02%
2020/10/08	30	28.93	2	28.55	28.55	28	11,454	0.24%
2020/10/07	75	28.58	11	28.98	29.00	64	12,293	0.52%
2020/10/06	6	28.33	0	0.00	28.15	6	13,119	0.05%
2020/10/05	0	0.00	3	27.95	27.85	-3	13,193	-0.02%
2020/09/29	1	27.90	1	27.85	27.70	0	13,344	0.00%
2020/09/28	1	28.00	0	0.00	28.30	1	13,463	0.01%
2020/09/25	3	27.87	0	0.00	27.50	3	13,617	0.02%
2020/09/24	202	29.88	1	29.95	29.35	201	13,724	1.46%	大買/鉅額交易
2020/09/23	7	29.54	2	29.75	30.00	5	13,469	0.04%
2020/09/22	2	29.50	0	0.00	29.35	2	13,378	0.01%
2020/09/21	4	29.03	0	0.00	29.00	4	13,338	0.03%
2020/09/17	0	0.00	1	29.40	29.60	-1	13,329	-0.01%
2020/09/16	2	29.43	37	29.44	29.10	-35	13,299	-0.26%
2020/09/15	2	29.15	0	0.00	29.00	2	13,255	0.02%
2020/09/14	35	29.13	0	0.00	28.90	35	13,345	0.26%
2020/09/10	1	29.15	0	0.00	28.55	1	13,336	0.01%
2020/09/08	8	28.98	1	28.85	28.90	7	13,385	0.05%
2020/09/07	16	29.46	12	29.14	29.35	4	13,385	0.03%
2020/09/04	2	26.80	1	27.00	27.60	1	13,209	0.01%
2020/09/03	5	27.39	2	27.55	27.25	3	13,300	0.02%
2020/09/02	0	0.00	1	27.40	27.30	-1	13,432	-0.01%
2020/09/01	0	0.00	1	26.90	26.85	-1	13,467	-0.01%
2020/08/27	0	0.00	1	27.00	26.75	-1	14,055	-0.01%
2020/08/26	2	27.15	0	0.00	27.10	2	14,087	0.01%
2020/08/21	3	27.12	0	0.00	27.05	3	14,326	0.02%
2020/08/20	37	27.24	7	27.27	27.00	30	14,302	0.21%
2020/08/19	7	29.83	14	29.87	30.00	-7	14,482	-0.05%
2020/08/18	7	30.49	4	30.75	30.40	3	15,022	0.02%
2020/08/17	11	30.33	11	30.45	30.40	0	15,120	0.00%
2020/08/14	5	29.66	0	0.00	29.80	5	15,224	0.03%
2020/08/13	1	29.00	3	29.03	29.00	-2	15,368	-0.01%
2020/08/12	9	28.79	0	0.00	29.00	9	15,414	0.06%
2020/08/11	3	29.20	1	29.30	29.05	2	15,467	0.01%
2020/08/10	2	29.75	20	29.45	29.45	-18	15,465	-0.12%
2020/08/07	2	30.60	1	30.75	30.60	1	15,450	0.01%
2020/08/06	3	30.92	5	30.66	30.45	-2	15,867	-0.01%
2020/08/05	8	31.20	1	31.30	31.10	7	15,774	0.04%
2020/08/04	13	31.65	0	0.00	31.60	13	15,797	0.08%
2020/07/31	10	32.05	20	31.90	31.65	-10	15,508	-0.06%
2020/07/30	25	31.80	35	31.55	31.80	-10	15,356	-0.07%
2020/07/29	23	31.26	12	30.88	31.95	11	15,201	0.07%
2020/07/28	98	33.69	48	33.34	30.50	50	14,897	0.34%
2020/07/27	7	31.72	12	32.37	32.80	-5	13,771	-0.04%
2020/07/24	19	31.41	21	31.72	31.25	-2	13,310	-0.02%
2020/07/23	110	32.36	97	32.24	32.40	13	12,818	0.10%	大買/
2020/07/22	31	30.56	41	31.18	30.85	-10	11,977	-0.08%
2020/07/21	0	0.00	11	29.20	29.05	-11	11,113	-0.10%
2020/07/20	3	28.80	0	0.00	28.55	3	10,922	0.03%
2020/07/17	5	28.35	0	0.00	28.80	5	10,895	0.05%
2020/07/16	13	29.87	15	29.71	29.90	-2	10,660	-0.02%
2020/07/15	7	28.29	3	29.43	28.15	4	10,122	0.04%
2020/07/14	69	29.77	72	30.00	29.20	-3	10,025	-0.03%
2020/07/13	58	29.10	75	29.62	29.85	-17	9,341	-0.18%
2020/07/10	19	26.95	19	27.12	27.15	0	8,774	0.00%
2020/07/09	2	27.53	0	0.00	27.15	2	8,759	0.02%
2020/07/08	3	27.40	6	27.47	27.45	-3	8,708	-0.03%
2020/07/07	1	27.20	0	0.00	26.95	1	8,664	0.01%
2020/07/06	4	27.54	1	28.15	27.90	3	8,586	0.03%
2020/07/03	19	27.02	22	27.07	27.50	-3	8,474	-0.04%
2020/07/02	0	0.00	1	25.95	25.95	-1	8,284	-0.01%
2020/07/01	3	26.03	0	0.00	25.90	3	8,284	0.04%
2020/06/30	2	25.60	3	25.62	25.65	-1	8,290	-0.01%
2020/06/23	2	26.40	0	0.00	26.30	2	8,407	0.02%
2020/06/22	2	26.30	0	0.00	26.15	2	8,457	0.02%
2020/06/15	5	25.90	0	0.00	26.10	5	8,852	0.06%
2020/06/12	0	0.00	2	26.10	26.65	-2	8,997	-0.02%
2020/06/11	8	26.94	2	26.80	26.80	6	9,112	0.07%
2020/06/10	5	27.90	0	0.00	27.85	5	9,212	0.05%
2020/06/09	3	29.27	4	29.30	28.55	-1	9,325	-0.01%
2020/06/08	20	29.00	0	0.00	28.80	20	9,473	0.21%
2020/06/05	13	28.73	11	28.55	28.50	2	9,803	0.02%
2020/06/04	12	29.01	5	28.98	28.65	7	9,915	0.07%
2020/06/03	1	28.10	1	28.25	28.30	0	9,533	0.00%
2020/06/01	5	28.10	0	0.00	28.00	5	9,526	0.05%
2020/05/28	1	28.30	3	28.58	28.20	-2	9,543	-0.02%
2020/05/26	24	28.90	9	28.76	28.25	15	9,586	0.16%
2020/05/25	7	28.66	9	29.32	29.65	-2	9,149	-0.02%
2020/05/22	14	27.35	3	27.15	27.15	11	8,577	0.13%
2020/05/21	2	26.98	2	27.18	27.05	0	8,375	0.00%
2020/05/20	3	27.10	3	26.85	26.60	0	8,425	0.00%
2020/05/18	2	26.00	11	26.50	25.90	-9	8,212	-0.11%
2020/05/15	0	0.00	1	25.50	26.20	-1	8,136	-0.01%
2020/05/14	1	25.80	0	0.00	25.55	1	8,251	0.01%
2020/05/13	61	26.87	77	27.10	26.70	-16	8,194	-0.20%
2020/05/12	0	0.00	4	25.71	25.70	-4	7,714	-0.05%
2020/05/11	16	26.17	14	26.05	26.10	2	7,665	0.03%
2020/05/08	0	0.00	7	25.41	24.85	-7	7,479	-0.09%
2020/05/07	3	24.83	0	0.00	25.10	3	7,444	0.04%
2020/05/06	1	24.55	0	0.00	24.60	1	7,393	0.01%
2020/05/05	8	24.84	10	24.80	24.75	-2	7,380	-0.03%
2020/04/30	0	0.00	6	25.20	25.10	-6	7,414	-0.08%
2020/04/29	8	24.84	0	0.00	24.75	8	7,372	0.11%
2020/04/28	2	24.88	2	24.75	24.80	0	7,370	0.00%
2020/04/27	1	24.65	0	0.00	24.65	1	7,409	0.01%
2020/04/23	0	0.00	7	24.69	24.65	-7	7,363	-0.10%
2020/04/21	0	0.00	2	25.45	24.85	-2	7,295	-0.03%
2020/04/20	7	25.64	0	0.00	25.60	7	7,285	0.10%
2020/04/17	12	26.08	0	0.00	25.70	12	7,299	0.16%
2020/04/16	13	26.56	8	26.53	26.40	5	7,188	0.07%
2020/04/15	12	26.61	7	26.42	26.40	5	7,028	0.07%
2020/04/14	11	24.88	0	0.00	24.80	11	6,732	0.16%
2020/04/13	0	0.00	1	25.00	24.90	-1	6,673	-0.01%
2020/04/09	5	25.25	0	0.00	25.20	5	6,754	0.07%
2020/04/08	1	25.85	4	25.70	25.95	-3	6,764	-0.04%
2020/04/07	6	25.01	0	0.00	25.00	6	6,686	0.09%
2020/03/31	5	24.30	8	24.85	24.25	-3	6,830	-0.04%
2020/03/30	3	23.85	0	0.00	24.70	3	6,886	0.04%
2020/03/27	5	24.75	0	0.00	24.10	5	6,853	0.07%
2020/03/25	1	23.65	10	23.85	23.70	-9	6,701	-0.13%
2020/03/23	0	0.00	3	22.50	22.15	-3	6,714	-0.04%
2020/03/20	4	23.71	6	24.25	23.85	-2	6,729	-0.03%
2020/03/19	26	22.95	21	22.52	22.50	5	6,636	0.08%
2020/03/18	3	25.23	2	26.50	25.00	1	6,424	0.02%
2020/03/17	2	26.10	5	24.50	25.55	-3	6,298	-0.05%
2020/03/16	1	27.25	1	27.45	25.40	0	6,120	0.00%
2020/03/13	12	26.55	0	0.00	26.80	12	5,965	0.20%
2020/03/12	7	26.44	4	26.65	26.05	3	5,737	0.05%
2020/03/11	6	28.14	5	28.57	27.40	1	5,446	0.02%
2020/03/06	5	27.20	0	0.00	27.15	5	4,854	0.10%
2020/03/05	3	27.77	0	0.00	27.60	3	4,858	0.06%
2020/03/03	1	27.55	1	27.70	27.25	0	4,726	0.00%
2020/03/02	11	26.14	16	26.96	27.60	-5	4,655	-0.11%
2020/02/27	0	0.00	4	26.65	25.95	-4	4,440	-0.09%
2020/02/26	13	27.44	0	0.00	27.05	13	4,356	0.30%
2020/02/25	3	26.93	10	27.05	27.00	-7	4,275	-0.16%
2020/02/24	2	27.90	0	0.00	27.35	2	4,233	0.05%
2020/02/21	8	27.53	14	27.75	27.75	-6	4,182	-0.14%
2020/02/20	15	27.11	5	26.50	26.60	10	3,930	0.25%
2020/02/19	0	0.00	6	26.26	26.10	-6	3,856	-0.16%
2020/02/18	1	25.80	0	0.00	25.80	1	3,845	0.03%
2020/02/17	15	26.18	2	26.35	26.05	13	3,836	0.34%
2020/02/05	0	0.00	2	25.15	24.80	-2	4,015	-0.05%
2020/02/04	2	24.75	0	0.00	24.70	2	4,072	0.05%
2020/01/17	0	0.00	1	27.10	26.80	-1	4,868	-0.02%
2020/01/16	0	0.00	1	27.30	27.10	-1	5,072	-0.02%
2020/01/15	0	0.00	7	27.28	27.30	-7	5,279	-0.13%
2020/01/14	8	27.35	0	0.00	27.05	8	5,538	0.14%
2020/01/10	1	26.85	3	26.35	26.05	-2	5,896	-0.03%
2020/01/06	0	0.00	3	27.25	27.20	-3	6,277	-0.05%
2020/01/03	7	28.29	16	27.82	27.85	-9	6,359	-0.14%
2019/12/31	0	0.00	1	28.00	27.90	-1	6,263	-0.02%
2019/12/30	2	28.50	0	0.00	28.30	2	6,298	0.03%
2019/12/27	4	28.28	2	28.60	28.80	2	6,322	0.03%
2019/12/26	1	27.55	1	27.75	27.75	0	6,189	0.00%
2019/12/25	12	27.66	13	27.82	27.60	-1	6,239	-0.02%
2019/12/23	0	0.00	1	27.20	27.20	-1	6,613	-0.02%
2019/12/19	3	27.30	1	27.60	27.35	2	6,885	0.03%
2019/12/18	1	28.10	4	28.09	27.80	-3	6,963	-0.04%
2019/12/17	0	0.00	1	27.65	27.70	-1	6,939	-0.01%
2019/12/16	1	27.50	0	0.00	27.65	1	7,250	0.01%
2019/12/12	1	27.60	1	27.25	27.25	0	7,686	0.00%
2019/12/11	1	27.15	5	26.95	27.00	-4	7,745	-0.05%
2019/12/10	3	27.42	32	26.47	27.40	-29	7,820	-0.37%
2019/12/06	2	26.70	0	0.00	26.55	2	8,116	0.02%
2019/12/05	31	26.60	1	26.65	26.40	30	8,265	0.36%
2019/12/04	0	0.00	2	26.30	26.30	-2	8,824	-0.02%
2019/12/02	2	25.83	0	0.00	25.70	2	9,269	0.02%
2019/11/27	0	0.00	1	27.50	27.20	-1	10,046	-0.01%
2019/11/26	0	0.00	2	27.15	27.10	-2	10,669	-0.02%
2019/11/25	0	0.00	2	26.65	26.25	-2	10,858	-0.02%
2019/11/22	0	0.00	5	26.70	26.70	-5	10,902	-0.05%
2019/11/19	0	0.00	1	26.60	26.50	-1	11,171	-0.01%
2019/11/18	0	0.00	1	27.00	26.85	-1	11,469	-0.01%
2019/11/15	5	26.75	0	0.00	26.70	5	11,564	0.04%
2019/11/14	0	0.00	1	26.50	26.40	-1	11,883	-0.01%
2019/11/13	3	26.77	1	26.95	27.00	2	11,987	0.02%
2019/11/11	1	26.10	1	26.15	26.10	0	12,030	0.00%
2019/11/08	0	0.00	2	27.80	27.80	-2	11,953	-0.02%
2019/11/06	15	29.17	10	29.15	28.60	5	11,956	0.04%
2019/11/01	1	29.10	4	28.50	29.10	-3	12,021	-0.02%
2019/10/31	3	28.47	3	29.00	28.45	0	12,027	0.00%
2019/10/30	11	29.20	1	29.15	29.35	10	12,036	0.08%
2019/10/29	1	29.30	0	0.00	29.05	1	12,127	0.01%
2019/10/28	2	30.38	10	30.11	30.50	-8	12,117	-0.07%
2019/10/25	13	29.70	1	29.60	29.50	12	12,124	0.10%
2019/10/24	2	29.73	24	29.79	30.10	-22	12,211	-0.18%
2019/10/23	16	29.45	15	29.60	29.30	1	12,519	0.01%
2019/10/22	3	29.73	3	29.45	29.35	0	12,728	0.00%
2019/10/21	1	28.25	2	28.85	29.90	-1	12,456	-0.01%
2019/10/15	3	28.20	2	28.23	28.05	1	11,894	0.01%
2019/10/14	17	27.98	3	27.78	27.50	14	11,716	0.12%
2019/10/09	1	26.45	16	26.59	26.55	-15	11,566	-0.13%
2019/10/07	1	27.80	0	0.00	27.50	1	11,646	0.01%
2019/10/04	0	0.00	1	27.45	27.20	-1	11,606	-0.01%
2019/10/03	19	27.66	4	27.75	27.70	15	11,556	0.13%
2019/10/02	0	0.00	5	27.60	27.60	-5	11,484	-0.04%
2019/10/01	3	27.82	1	27.95	28.00	2	11,450	0.02%
2019/09/27	5	27.80	10	27.70	27.80	-5	11,387	-0.04%
2019/09/26	2	27.80	0	0.00	27.50	2	11,208	0.02%
2019/09/25	1	28.15	0	0.00	28.35	1	10,953	0.01%
2019/09/24	1	29.95	0	0.00	29.85	1	10,798	0.01%
2019/09/23	1	30.35	5	30.40	30.00	-4	10,717	-0.04%
2019/09/20	0	0.00	8	30.09	30.20	-8	10,628	-0.08%
2019/09/19	14	30.38	15	30.44	30.05	-1	10,540	-0.01%
2019/09/18	10	29.68	1	29.70	29.50	9	10,244	0.09%
2019/09/17	1	29.35	11	29.36	29.50	-10	10,125	-0.10%
2019/09/16	1	28.00	0	0.00	28.15	1	9,888	0.01%
2019/09/12	6	28.37	1	28.20	28.05	5	9,886	0.05%
2019/09/11	14	28.22	2	28.00	28.05	12	10,039	0.12%
2019/09/10	2	29.35	7	29.27	28.80	-5	10,260	-0.05%
2019/09/09	2	28.70	0	0.00	28.95	2	10,108	0.02%
2019/09/06	4	29.88	8	30.00	29.45	-4	9,927	-0.04%
2019/09/05	8	28.98	1	28.85	29.60	7	9,312	0.08%
2019/09/04	12	28.86	1	28.55	28.95	11	9,063	0.12%
2019/09/02	1	28.00	1	28.10	28.35	0	8,571	0.00%
2019/08/30	2	26.83	5	27.16	26.55	-3	8,235	-0.04%
2019/08/29	15	27.11	17	27.56	27.00	-2	7,901	-0.03%
2019/08/28	3	25.05	5	26.42	26.45	-2	7,205	-0.03%
2019/08/26	5	23.75	1	23.85	23.60	4	6,879	0.06%
2019/08/23	1	24.70	3	24.65	24.75	-2	6,802	-0.03%
2019/08/22	2	24.53	1	24.60	24.90	1	6,713	0.01%
2019/08/21	11	24.52	11	24.58	24.50	0	6,537	0.00%
2019/08/20	1	23.70	0	0.00	23.65	1	6,220	0.02%
2019/08/19	16	24.11	18	24.54	24.15	-2	6,102	-0.03%
2019/08/15	1	21.20	0	0.00	21.20	1	5,617	0.02%
2019/08/08	0	0.00	1	22.65	22.65	-1	5,387	-0.02%
2019/08/05	0	0.00	1.2	23.62	22.60	-1.2	5,168	-0.02%
2019/08/02	1	23.20	1	22.90	23.50	0	5,096	0.00%
2019/08/01	1	24.10	1	23.75	23.80	0	5,016	0.00%
2019/07/31	11	23.39	3	23.95	24.45	8	4,909	0.16%
2019/07/30	4	23.16	2	23.88	23.15	2	4,722	0.04%
2019/07/29	17	24.84	7	24.95	24.35	10	4,488	0.22%
2019/07/26	1	24.40	4	24.50	24.70	-3	4,170	-0.07%
2019/07/25	12	23.73	6	23.26	24.00	6	3,834	0.16%
2019/07/24	0	0.00	3	21.93	22.60	-3	3,320	-0.09%
2019/07/18	1	20.20	0	0.00	20.00	1	2,947	0.03%
2019/07/12	0	0.00	1	21.20	21.65	-1	2,959	-0.03%
2019/07/11	6	21.28	2	21.50	21.25	4	2,936	0.14%
2019/07/10	1	20.15	0	0.00	20.50	1	2,775	0.04%
2019/07/01	5	20.14	5	20.15	20.10	0	2,730	0.00%
2019/06/24	1	20.30	1	20.40	20.50	0	2,582	0.00%
2019/06/21	1	20.30	4	20.09	19.90	-3	2,483	-0.12%
2019/06/20	2	19.75	2	19.58	19.90	0	2,370	0.00%
2019/06/18	16	18.55	6	18.68	19.40	10	1,976	0.51%
2019/06/17	1	17.45	1	17.85	17.85	0	1,536	0.00%
2019/06/03	3	16.35	0	0.00	16.10	3	1,679	0.18%
2019/05/31	0	0.00	15	16.35	16.40	-15	1,709	-0.88%
2019/04/30	0	0.00	15	19.15	19.45	-15	3,185	-0.47%
2019/04/26	0	0.00	1	20.25	20.25	-1	3,277	-0.03%
2019/04/24	0	0.00	2	20.95	21.25	-2	3,269	-0.06%
2019/04/22	0	0.00	3	21.75	21.25	-3	3,282	-0.09%
2019/04/18	0	0.00	7	20.97	20.75	-7	3,262	-0.21%
2019/04/17	15	21.65	0	0.00	21.45	15	3,227	0.46%
2019/04/16	3	21.45	2	21.30	21.60	1	3,211	0.03%
2019/04/15	0	0.00	3	20.73	20.80	-3	3,184	-0.09%
2019/04/11	0	0.00	2	21.08	21.00	-2	3,246	-0.06%
2019/04/10	0	0.00	1	21.30	21.30	-1	3,240	-0.03%
2019/04/09	1	22.10	1	22.00	21.75	0	3,241	0.00%
2019/04/08	15	21.80	31	21.65	21.65	-16	3,257	-0.49%
2019/04/03	3	21.60	0	0.00	21.60	3	3,245	0.09%
2019/04/01	0	0.00	6	21.43	21.35	-6	3,261	-0.18%
2019/03/25	0	0.00	1	20.85	20.80	-1	3,459	-0.03%
2019/03/22	0	0.00	2	21.33	21.40	-2	3,485	-0.06%
2019/03/21	0	0.00	1	21.40	21.50	-1	3,553	-0.03%
2019/03/20	0	0.00	1	21.40	21.30	-1	3,649	-0.03%
2019/03/19	0	0.00	1	21.30	21.30	-1	3,906	-0.03%
2019/03/07	0	21.60	0	0.00	21.60	0	5,422	0.00%
2019/03/04	0	0.00	0.5	22.45	22.50	-0.5	5,975	-0.01%
2019/02/26	15	23.30	0	0.00	22.75	15	6,373	0.24%
2019/02/20	1	23.50	0	0.00	23.50	1	6,788	0.01%
2019/02/14	20	23.80	22	23.06	23.10	-2	6,546	-0.03%
2019/02/13	42	22.78	60	22.97	23.45	-18	6,366	-0.28%
2019/02/12	32	21.94	24	22.00	21.90	8	6,143	0.13%
2019/02/11	22	20.87	20	21.45	21.40	2	6,069	0.03%
2019/01/22	0	0.00	1	20.45	20.20	-1	6,300	-0.02%
2019/01/21	2	21.23	5	21.10	20.85	-3	6,329	-0.05%
2019/01/16	5	19.85	10	19.75	19.90	-5	6,329	-0.08%
2019/01/04	10	18.25	10	18.41	18.80	0	6,548	0.00%
2018/12/21	1	20.45	0	0.00	20.75	1	6,891	0.01%
2018/12/20	0	0.00	1	20.45	20.00	-1	6,910	-0.01%
2018/12/12	20	22.73	10	22.92	22.85	10	7,105	0.14%
2018/12/06	2	24.03	4	23.05	22.20	-2	7,191	-0.03%
2018/12/05	7	24.54	0	0.00	24.00	7	7,061	0.10%
2018/12/04	1	24.05	1	24.40	24.50	0	6,721	0.00%
2018/12/03	0	0.00	10	22.75	22.50	-10	6,286	-0.16%
2018/11/28	10	22.50	4	22.30	22.25	6	6,052	0.10%
2018/11/27	2	22.35	2	22.70	22.25	0	5,919	0.00%
2018/11/26	4	21.90	0	0.00	21.60	4	5,645	0.07%
2018/11/23	2	21.95	5	21.60	21.70	-3	5,570	-0.05%
2018/11/22	13	20.84	11	20.90	21.15	2	5,292	0.04%
2018/11/21	0	0.00	4	20.55	20.55	-4	4,970	-0.08%
2018/11/19	1	18.25	1	18.40	18.85	0	4,902	0.00%
2018/11/16	0	0.00	2	18.75	18.15	-2	4,942	-0.04%
2018/11/15	2	18.35	0	0.00	18.40	2	4,978	0.04%
2018/11/13	2	17.40	2	17.58	18.60	0	5,141	0.00%
2018/11/12	1	18.00	0	0.00	18.00	1	5,137	0.02%
2018/11/08	0	0.00	1	19.20	18.00	-1	5,248	-0.02%
2018/11/07	1	18.95	8	18.39	18.60	-7	5,226	-0.13%
2018/11/06	1	17.35	0	0.00	17.40	1	5,254	0.02%
2018/11/05	1	18.30	0	0.00	18.20	1	5,307	0.02%
2018/11/02	5	18.07	10	18.16	18.35	-5	5,323	-0.09%
2018/11/01	3	18.10	2	18.43	17.70	1	5,296	0.02%
2018/10/31	1	17.05	1	17.50	17.50	0	5,205	0.00%
2018/10/29	0	0.00	1	16.00	16.10	-1	5,175	-0.02%
2018/10/26	1	15.75	0	0.00	15.65	1	5,221	0.02%
2018/10/25	2	16.23	2	16.43	16.15	0	5,225	0.00%
2018/10/24	4	18.30	1	18.20	17.90	3	5,183	0.06%
2018/10/17	1	19.55	0	0.00	19.45	1	5,542	0.02%
2018/10/11	0	0.00	1	18.40	18.00	-1	5,828	-0.02%
2018/10/09	1	20.15	0	0.00	20.00	1	5,909	0.02%
2018/10/08	0	0.00	1	20.50	20.70	-1	6,010	-0.02%
2018/10/03	6	22.75	0	0.00	22.30	6	6,180	0.10%
2018/10/02	0	0.00	1	24.00	23.40	-1	6,413	-0.02%
2018/09/28	4	23.70	3	23.78	23.70	1	6,784	0.01%
2018/09/27	2	23.80	2	24.30	23.30	0	6,877	0.00%
2018/09/26	0	0.00	11	23.62	24.00	-11	7,020	-0.16%
2018/09/25	21	24.14	4	24.39	23.65	17	7,080	0.24%
2018/09/21	7	24.25	7	24.07	23.95	0	7,036	0.00%
2018/09/19	4	23.61	4	24.31	23.10	0	7,126	0.00%
2018/09/18	1	23.00	1	23.60	23.00	0	7,137	0.00%
2018/09/17	1	24.00	3	24.12	24.20	-2	7,271	-0.03%
2018/09/14	2	21.63	7	22.63	23.25	-5	7,240	-0.07%
2018/09/13	2	21.23	9	21.32	21.15	-7	7,349	-0.10%
2018/09/12	4	20.89	11	21.51	20.10	-7	7,544	-0.09%
2018/09/11	9	22.10	3	22.52	22.10	6	7,600	0.08%
2018/09/10	2	23.73	0	0.00	22.45	2	7,871	0.03%
2018/09/07	1	26.20	10	26.16	24.90	-9	7,830	-0.11%
2018/09/06	1	26.65	5	26.47	26.65	-4	7,859	-0.05%
2018/09/05	0	0.00	1	27.45	26.80	-1	8,060	-0.01%
2018/09/04	0	0.00	3	27.25	27.50	-3	8,353	-0.04%
2018/09/03	1	27.30	0	0.00	26.85	1	8,584	0.01%
2018/08/31	2	28.40	0	0.00	28.40	2	8,642	0.02%
2018/08/27	1	28.55	1	28.00	28.55	0	9,101	0.00%
2018/08/24	2	27.00	0	0.00	27.25	2	9,575	0.02%
2018/08/23	1	27.45	1	27.60	28.00	0	10,673	0.00%
2018/08/22	1	27.45	1	27.05	27.15	0	11,758	0.00%
2018/08/21	1	27.60	3	27.82	27.25	-2	13,147	-0.02%
2018/08/20	17	28.49	3	27.27	27.40	14	13,469	0.10%
2018/08/17	1	29.00	0	0.00	28.90	1	14,306	0.01%
2018/08/15	1	29.30	1	29.00	28.95	0	14,843	0.00%
2018/08/02	1	31.20	0	0.00	31.35	1	15,852	0.01%
2018/07/31	0	0.00	2	33.55	33.65	-2	16,055	-0.01%
2018/07/30	0	0.00	8	34.45	33.65	-8	16,049	-0.05%
2018/07/27	10	34.80	15	34.83	35.00	-5	16,001	-0.03%
2018/07/26	13	35.16	0	0.00	35.40	13	15,934	0.08%
2018/07/25	5	34.53	0	0.00	33.90	5	15,759	0.03%
2018/07/24	1	34.10	0	0.00	34.10	1	15,688	0.01%
2018/07/20	3	34.25	3	34.38	33.55	0	15,562	0.00%
2018/07/19	0	0.00	13	33.15	34.15	-13	15,410	-0.08%
2018/07/18	0	0.00	7	32.39	32.50	-7	15,296	-0.05%
2018/07/16	10	35.45	13	35.77	35.70	-3	15,078	-0.02%
2018/07/11	1	35.10	2	34.98	34.55	-1	14,897	-0.01%
2018/07/10	2	34.40	1	34.45	34.30	1	14,731	0.01%
2018/07/09	2	32.55	7	32.69	32.55	-5	14,561	-0.03%
2018/07/06	0	0.00	2	31.75	33.80	-2	14,382	-0.01%
2018/07/05	2	31.60	1	31.70	30.75	1	14,183	0.01%
2018/07/04	4	31.20	0	0.00	30.70	4	14,034	0.03%
2018/07/03	1	33.30	0	0.00	33.20	1	13,822	0.01%
2018/06/29	5	34.64	0	0.00	35.20	5	13,686	0.04%
2018/06/28	2	34.78	0	0.00	34.50	2	13,546	0.01%
2018/06/26	1	37.70	4	37.15	36.90	-3	13,272	-0.02%
2018/06/25	3	37.15	1	37.45	36.80	2	13,101	0.02%
2018/06/22	7	38.72	1	39.70	38.65	6	12,955	0.05%
2018/06/21	22	39.31	25	39.89	41.00	-3	12,800	-0.02%
2018/06/20	10	37.70	14	37.06	37.75	-4	12,560	-0.03%
2018/06/19	4	40.93	2	41.18	39.80	2	12,439	0.02%
2018/06/14	2	39.50	0	0.00	39.60	2	12,239	0.02%
2018/06/13	8	38.77	0	0.00	39.00	8	12,350	0.06%
2018/06/12	0	0.00	1	42.50	42.45	-1	12,426	-0.01%
2018/06/11	2	38.20	19	39.98	41.00	-17	12,131	-0.14%
2018/06/08	3	36.80	110	37.23	37.30	-107	11,994	-0.89%	大賣/鉅額交易
2018/06/07	0	0.00	0.1	36.80	37.00	-0.1	11,951	0.00%
2018/06/06	5	35.70	0	0.00	35.90	5	11,989	0.04%
2018/06/05	2	34.75	5.4	36.12	34.60	-3.4	12,093	-0.03%
2018/06/04	8	36.73	0	0.00	37.20	8	12,044	0.07%
2018/06/01	2	38.10	0	0.00	37.00	2	11,883	0.02%
2018/05/31	33	39.95	20	38.87	38.20	13	11,358	0.11%
2018/05/30	24	35.94	12	36.56	37.60	12	10,218	0.12%
2018/05/29	18	34.42	38	34.29	34.20	-20	9,074	-0.22%
2018/05/28	2	31.50	2	31.35	32.05	0	7,610	0.00%
2018/05/25	18	28.42	23	28.72	29.15	-5	7,234	-0.07%
2018/05/24	17	26.17	17	26.73	26.50	0	6,262	0.00%
2018/05/23	4	26.54	11	26.41	25.90	-7	5,976	-0.12%
2018/05/22	1	25.10	2	26.20	25.10	-1	5,631	-0.02%
2018/05/21	0	0.00	1	25.95	26.05	-1	5,538	-0.02%
2018/05/18	2	25.05	8	25.19	25.05	-6	5,420	-0.11%
2018/05/17	10	24.86	1	25.55	24.40	9	5,346	0.17%
2018/05/16	30	26.18	10	25.97	25.20	20	5,258	0.38%
2018/05/15	21	25.51	1	25.00	24.90	20	4,897	0.41%
2018/05/14	31	25.92	38	26.04	25.80	-7	4,846	-0.14%
2018/05/08	0	0.00	1	24.70	24.05	-1	4,146	-0.02%
2018/04/23	1	23.70	0	0.00	23.70	1	5,145	0.02%
2018/04/20	1	23.80	0	0.00	23.80	1	5,127	0.02%
2018/04/19	3	23.95	2	24.15	24.40	1	5,110	0.02%
2018/04/18	1	23.40	0	0.00	23.40	1	4,982	0.02%
2018/04/13	0	0.00	5	24.94	24.95	-5	4,975	-0.10%
2018/04/03	2	23.48	0	0.00	23.35	2	5,218	0.04%
2018/03/28	1	24.70	0	0.00	24.00	1	5,322	0.02%
2018/03/27	0	0.00	8	24.25	24.20	-8	5,302	-0.15%
2018/03/26	4	24.38	0	0.00	24.10	4	5,307	0.08%
2018/03/23	2	23.80	0	0.00	23.95	2	5,309	0.04%
2018/03/20	1	26.80	4	26.41	26.35	-3	5,112	-0.06%
2018/03/19	9	26.53	0	0.00	26.50	9	4,988	0.18%
2018/03/16	0	0.00	1	25.95	25.55	-1	4,795	-0.02%
2018/03/15	2	24.80	3	24.95	24.80	-1	4,566	-0.02%
2018/03/14	0	0.00	1	25.30	24.80	-1	4,605	-0.02%
2018/03/13	0	0.00	2	25.00	25.10	-2	4,568	-0.04%
2018/03/12	1	25.30	2	25.08	24.70	-1	4,578	-0.02%
2018/03/09	4	23.93	1	24.00	24.40	3	4,563	0.07%
2018/03/08	0	0.00	1	23.35	23.35	-1	4,559	-0.02%
2018/03/06	0	0.00	1	21.10	21.10	-1	4,677	-0.02%
2018/03/05	120	21.27	0	0.00	20.85	120	4,903	2.45%	大買/鉅額交易
2018/03/02	0	0.00	1	21.20	21.20	-1	5,315	-0.02%
2018/02/12	0	0.00	1	20.30	20.10	-1	6,991	-0.01%
2018/02/09	0	0.00	1	19.05	20.50	-1	7,411	-0.01%
2018/02/06	1	21.00	2	20.60	20.45	-1	7,600	-0.01%
2018/02/05	2	22.55	0	0.00	22.70	2	7,704	0.03%
2018/01/29	2	25.15	1	25.00	24.85	1	8,303	0.01%
2018/01/26	1	25.60	0	0.00	25.40	1	8,546	0.01%
2018/01/25	1	25.60	0	0.00	25.20	1	8,703	0.01%
2018/01/24	0	0.00	4	27.00	26.40	-4	8,804	-0.05%
2018/01/23	4	25.74	16	26.48	26.45	-12	8,872	-0.14%
2018/01/22	12	27.15	130	26.52	27.15	-118	8,922	-1.32%	大賣/鉅額交易
2018/01/19	8	25.13	7	25.60	25.40	1	9,219	0.01%
2018/01/18	0	0.00	15	24.93	24.85	-15	9,485	-0.16%
2018/01/17	1	23.95	0	0.00	23.90	1	9,672	0.01%
2018/01/16	0	0.00	1	24.30	24.20	-1	10,268	-0.01%
2018/01/09	0	0.00	1	24.95	24.35	-1	11,346	-0.01%
2018/01/08	12	24.66	11	25.15	24.65	1	11,708	0.01%
2018/01/05	3	25.42	5	25.45	25.50	-2	11,693	-0.02%
2018/01/04	0	0.00	3	24.30	24.30	-3	11,734	-0.03%
2018/01/03	5	24.25	0	0.00	24.05	5	11,867	0.04%
2018/01/02	1	22.80	0	0.00	23.40	1	11,971	0.01%