漢磊 (3707)-元大-左營券商分點個股進出

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
62.5
漲跌
▼1.4
漲幅
-2.19%
成交量
2,083張
產業
上櫃半導體類股
1278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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/23	1.1	64.03	0	0.00	62.50	1.1	5,188	0.02%
2024/05/21	5	64.26	1	63.90	63.80	4	5,178	0.08%
2024/05/20	0	0.00	2	64.90	65.10	-2	5,167	-0.04%
2024/05/17	0	0.00	4.5	64.56	64.50	-4.5	5,160	-0.09%
2024/05/16	1	63.80	0	63.60	63.50	1	5,151	0.02%
2024/05/13	0	0.00	0	64.40	64.30	0	5,150	0.00%
2024/05/10	0	0.00	0.1	65.30	65.90	-0.1	5,146	0.00%
2024/05/09	0.2	64.21	0	0.00	64.00	0.2	5,140	0.00%
2024/05/08	2	66.20	0	0.00	65.50	2	5,128	0.04%
2024/05/07	1	65.31	2	65.85	65.50	-1	5,128	-0.02%
2024/05/06	4.1	66.30	6	67.73	66.10	-1.9	5,109	-0.04%
2024/05/03	3	68.93	0	0.00	67.10	3	5,076	0.06%
2024/05/02	0	0.00	1	70.20	70.50	-1	5,029	-0.02%
2024/04/30	0	0.00	2	70.60	70.10	-2	5,010	-0.04%
2024/04/29	1	68.70	2	70.05	70.10	-1	4,960	-0.02%
2024/04/26	13	70.08	0	0.00	69.10	13	4,925	0.26%
2024/04/25	5	70.56	9	70.57	70.60	-4	4,867	-0.08%
2024/04/24	18	68.27	2	68.30	67.80	16	4,766	0.34%
2024/04/23	2	68.50	3	68.43	68.50	-1	4,740	-0.02%
2024/04/22	1	67.70	0	0.00	67.00	1	4,706	0.02%
2024/04/19	2	68.20	3.1	68.16	67.10	-1.1	4,625	-0.02%
2024/04/18	85	75.81	11	74.97	72.00	74	4,470	1.66%
2024/04/17	0	0.00	2.1	73.80	73.80	-2.1	3,962	-0.05%
2024/04/16	9	67.39	8	66.68	67.10	1	3,925	0.03%
2024/04/15	2.1	70.86	2	72.85	70.50	0.1	3,825	0.00%
2024/04/12	3	71.80	9	72.59	71.60	-6	3,741	-0.16%
2024/04/11	5.1	71.63	6	72.55	70.50	-0.9	3,656	-0.02%
2024/04/10	1	68.60	4	69.90	71.50	-3	3,535	-0.08%
2024/04/09	0.2	66.35	2	66.10	65.70	-1.9	3,357	-0.06%
2024/04/08	0.1	66.96	0	0.00	67.20	0.1	3,322	0.00%
2024/04/03	4	68.35	6	68.30	68.60	-2	3,261	-0.06%
2024/04/02	7	66.70	6	66.98	68.20	1	3,173	0.03%
2024/04/01	2	67.45	4	66.65	67.70	-2	2,978	-0.07%
2024/03/29	0	0.00	3	60.83	61.90	-3	2,693	-0.11%
2024/03/28	3	61.03	1	61.39	60.70	2	2,625	0.08%
2024/03/27	0	57.40	0	0.00	57.40	0	2,487	0.00%
2024/03/26	0.1	57.71	0	0.00	57.30	0.1	2,487	0.00%
2024/03/25	0	0.00	0	59.40	59.00	0	2,485	0.00%
2024/03/22	6	59.97	9	59.33	59.30	-3	2,479	-0.12%
2024/03/21	2	57.15	0	0.00	57.20	2	2,439	0.08%
2024/03/20	1.2	57.93	0	0.00	57.00	1.2	2,517	0.05%
2024/03/19	1	58.70	0	0.00	58.60	1	2,508	0.04%
2024/03/18	2.2	59.00	0.2	58.40	58.10	2	2,491	0.08%
2024/03/15	0	59.80	3	61.00	59.50	-3	2,472	-0.12%
2024/03/14	1.1	61.06	1	60.70	61.20	0.1	2,445	0.00%
2024/03/13	8	63.08	5	62.26	61.70	3	2,402	0.13%
2024/03/12	4.2	62.06	11	62.63	61.80	-6.8	2,320	-0.29%
2024/03/11	14	65.66	52.3	65.98	64.20	-38.3	2,207	-1.73%
2024/03/08	7	58.96	16	57.84	61.00	-9	1,567	-0.58%
2024/03/07	11.1	56.29	0	0.00	55.50	11.1	1,432	0.77%
2024/03/06	1.1	56.53	2	56.75	56.10	-0.9	1,416	-0.06%
2024/03/05	2.3	58.86	0.5	58.30	58.00	1.8	1,411	0.13%
2024/03/04	0	59.86	0	0.00	59.70	0	1,384	0.00%
2024/03/01	2.2	59.81	0	0.00	59.50	2.2	1,371	0.16%
2024/02/29	3	60.07	2	60.40	60.30	1	1,363	0.08%
2024/02/27	2.1	61.78	0	0.00	61.50	2.1	1,350	0.15%
2024/02/26	4.5	60.83	2	60.90	62.60	2.5	1,326	0.19%
2024/02/23	0	61.02	13	60.98	60.70	-13	1,268	-1.02%
2024/02/22	0	61.30	1	61.20	61.10	-1	1,299	-0.07%
2024/02/20	1.1	62.05	1	62.50	62.00	0.1	1,316	0.01%
2024/02/16	0	61.90	0	0.00	62.80	0	1,319	0.00%
2024/02/15	0	61.00	2	61.45	62.40	-2	1,311	-0.15%
2024/02/05	33.3	60.89	0	0.00	60.90	33.3	1,300	2.56%
2024/02/02	0.3	61.93	12	62.12	61.90	-11.7	1,279	-0.91%
2024/02/01	4.6	62.52	3	62.30	62.20	1.6	1,278	0.13%
2024/01/30	0	64.63	0	0.00	63.50	0	1,263	0.00%
2024/01/29	0	64.60	0	0.00	64.40	0	1,263	0.00%
2024/01/26	1	64.40	0	0.00	64.40	1	1,271	0.08%
2024/01/25	0.2	65.03	0	0.00	64.30	0.2	1,283	0.01%
2024/01/23	0	65.20	0	0.00	65.20	0	1,321	0.00%
2024/01/19	0	0.00	3	64.00	63.80	-3	1,314	-0.23%
2024/01/18	0	63.10	0	0.00	62.90	0	1,311	0.00%
2024/01/17	1	64.21	2	64.70	64.10	-1	1,304	-0.07%
2024/01/16	0	65.20	0	0.00	65.40	0	1,291	0.00%
2024/01/12	1	65.82	0	0.00	65.80	1	1,298	0.08%
2024/01/10	0	66.58	1	65.90	65.50	-1	1,314	-0.07%
2024/01/09	0	68.06	1	67.70	67.80	-1	1,287	-0.07%
2024/01/08	0	69.40	1	68.60	68.50	-1	1,277	-0.08%
2024/01/05	0.1	69.20	0	0.00	69.10	0.1	1,275	0.01%
2024/01/04	1	69.41	0	0.00	69.40	1	1,263	0.08%
2024/01/03	1	70.11	1	70.40	70.40	0	1,259	0.00%
2024/01/02	1.1	71.32	0	0.00	71.40	1.1	1,245	0.09%
2023/12/29	0.1	72.38	0	0.00	72.10	0.1	1,240	0.01%
2023/12/28	0	0.00	10	73.70	72.70	-10	1,242	-0.80%
2023/12/27	10	73.00	0	0.00	73.00	10	1,240	0.81%
2023/12/26	2	72.35	1.2	72.53	72.40	0.8	1,246	0.06%
2023/12/25	1	71.41	0	0.00	71.40	1	1,247	0.08%
2023/12/22	0	0.00	0.3	72.02	71.80	-0.3	1,268	-0.02%
2023/12/21	0	72.05	10	72.10	71.80	-10	1,315	-0.76%
2023/12/20	0	0.00	0.2	72.70	72.50	-0.2	1,324	-0.02%
2023/12/19	10.1	72.80	0	0.00	72.90	10.1	1,374	0.73%
2023/12/18	1	72.50	2	72.30	72.30	-1	1,446	-0.07%
2023/12/15	5	73.96	4	74.50	73.60	1	1,504	0.07%
2023/12/14	3	71.90	3	71.20	71.50	0	1,432	0.00%
2023/12/13	0	71.40	1	71.60	71.10	-1	1,428	-0.07%
2023/12/12	0	0.00	2	71.30	71.20	-2	1,436	-0.14%
2023/12/07	1	71.99	8	71.83	71.10	-7	1,448	-0.48%
2023/12/06	0	72.80	1	72.60	72.40	-1	1,441	-0.07%
2023/12/05	1	73.50	0	0.00	73.00	1	1,447	0.07%
2023/12/04	0	74.67	0	0.00	73.80	0	1,454	0.00%
2023/12/01	2	75.10	1	75.50	75.10	1	1,451	0.07%
2023/11/30	13	75.86	12	75.50	76.40	1	1,432	0.07%
2023/11/29	5	74.08	0.2	73.90	73.50	4.8	1,376	0.35%
2023/11/28	0	0.00	3	72.53	72.50	-3	1,368	-0.22%
2023/11/27	0.1	72.69	0	0.00	72.00	0.1	1,368	0.00%
2023/11/22	0	0.00	1	73.20	73.20	-1	1,364	-0.07%
2023/11/21	1	73.88	0	0.00	73.00	1	1,370	0.07%
2023/11/20	0	73.10	2	72.40	73.50	-2	1,372	-0.15%
2023/11/17	0	0.00	1.1	71.49	71.80	-1.1	1,356	-0.08%
2023/11/16	0	0.00	1	71.20	71.00	-1	1,357	-0.07%
2023/11/15	0	70.60	1.2	70.52	70.90	-1.2	1,353	-0.09%
2023/11/14	1	69.20	0	0.00	69.70	1	1,355	0.07%
2023/11/13	0	69.10	0	0.00	69.00	0	1,364	0.00%
2023/11/10	0	69.20	0	0.00	69.20	0	1,372	0.00%
2023/11/09	1	69.90	1	70.00	69.10	0	1,384	0.00%
2023/11/08	0	70.60	0	0.00	70.40	0	1,410	0.00%
2023/11/07	0	71.33	0	0.00	71.50	0	1,424	0.00%
2023/11/06	0	0.00	0	71.70	71.70	0	1,452	0.00%
2023/11/03	0	0.00	0.2	70.80	70.70	-0.2	1,458	-0.01%
2023/11/02	0	70.00	0	0.00	70.00	0	1,465	0.00%
2023/11/01	1	70.50	0	0.00	70.00	1	1,467	0.07%
2023/10/31	0.1	69.35	0	0.00	68.40	0.1	1,451	0.01%
2023/10/27	0	0.00	0.2	70.90	70.50	-0.2	1,467	-0.01%
2023/10/26	0	71.05	0	0.00	70.80	0	1,490	0.00%
2023/10/24	1	69.90	0	0.00	70.30	1	1,512	0.07%
2023/10/23	2	69.80	2	69.90	69.60	0	1,538	0.00%
2023/10/20	1	71.00	3	70.97	70.90	-2	1,568	-0.13%
2023/10/19	0	68.80	2	68.70	69.00	-2	1,628	-0.12%
2023/10/18	0.1	70.15	2	69.20	69.00	-1.9	1,651	-0.12%
2023/10/17	3	71.57	0.1	71.60	71.30	2.9	1,638	0.18%
2023/10/16	3	72.03	7	71.54	71.40	-4	1,655	-0.24%
2023/10/13	6	72.23	1	72.70	73.00	5	1,712	0.29%
2023/10/12	1	72.60	1	72.40	72.40	0	1,748	0.00%
2023/10/11	0	71.90	3	72.20	71.90	-3	1,791	-0.17%
2023/10/06	3	73.13	0	0.00	73.00	3	1,857	0.16%
2023/10/05	0	0.00	3	73.50	73.30	-3	1,959	-0.15%
2023/10/04	0	72.20	4	73.20	73.40	-4	2,255	-0.18%
2023/10/03	3	73.33	4.1	73.18	72.80	-1.1	2,623	-0.04%
2023/10/02	2	73.65	4.2	73.78	74.00	-2.2	2,715	-0.08%
2023/09/28	0.8	72.00	6	72.00	72.20	-5.2	2,973	-0.17%
2023/09/27	0	71.65	0	0.00	71.40	0	2,993	0.00%
2023/09/26	10.1	72.49	1.1	73.86	72.10	9	2,996	0.30%
2023/09/25	1	75.21	0	0.00	75.00	1	2,978	0.03%
2023/09/22	2	73.52	0	0.00	75.60	2	2,981	0.07%
2023/09/21	16	78.71	15	78.12	76.20	1	2,932	0.04%
2023/09/20	4	79.58	4	81.30	78.60	0	2,855	0.00%
2023/09/19	0	78.45	2	78.80	80.00	-2	2,814	-0.07%
2023/09/18	0	0.00	1.1	80.24	79.20	-1.1	2,834	-0.04%
2023/09/15	3	78.77	4	79.45	79.00	-1	2,869	-0.03%
2023/09/14	0	0.00	1	80.00	79.80	-1	2,922	-0.03%
2023/09/12	7	76.67	2	77.50	77.60	5	3,034	0.16%
2023/09/11	0	77.30	3	77.20	76.60	-3	3,187	-0.09%
2023/09/08	6	77.80	3	77.30	77.30	3	3,371	0.09%
2023/09/07	0	79.80	0	0.00	78.90	0	3,536	0.00%
2023/09/05	0	0.00	2	79.70	79.60	-2	3,637	-0.05%
2023/09/01	1	78.70	1	79.40	78.70	0	3,729	0.00%
2023/08/31	0	0.00	1	78.50	79.10	-1	3,800	-0.03%
2023/08/30	2	78.85	0.4	79.20	78.70	1.6	3,975	0.04%
2023/08/29	11	77.77	2	77.70	78.30	9	4,038	0.22%
2023/08/28	1	76.70	0	0.00	76.50	1	4,033	0.03%
2023/08/25	2.1	77.31	0	0.00	76.90	2.1	4,037	0.05%
2023/08/24	0.2	77.70	2.1	77.76	77.30	-2	4,045	-0.05%
2023/08/23	0	0.00	7	74.19	75.00	-7	4,042	-0.17%
2023/08/22	0	74.90	3	74.60	74.50	-3	4,041	-0.07%
2023/08/21	0	74.90	0	0.00	75.00	0	4,062	0.00%
2023/08/18	2	75.80	6	75.83	75.10	-4	4,085	-0.10%
2023/08/17	1	75.09	1	74.40	75.40	0	4,081	0.00%
2023/08/16	2	72.30	1	73.50	74.00	1	4,078	0.02%
2023/08/15	3	73.00	4	73.58	73.20	-1	4,084	-0.02%
2023/08/14	1	72.51	0	0.00	72.20	1	4,086	0.03%
2023/08/11	1	74.71	0	0.00	75.00	1	4,059	0.03%
2023/08/10	0	76.04	0	0.00	75.80	0	4,061	0.00%
2023/08/09	3	77.65	0	0.00	77.50	3	4,064	0.07%
2023/08/08	0.1	78.72	0	0.00	78.00	0.1	4,089	0.00%
2023/08/07	2	80.39	2	79.25	79.60	0	4,103	0.00%
2023/08/04	5	78.70	5	79.14	78.30	0	4,104	0.00%
2023/08/02	1.1	78.84	1	77.60	77.70	0.1	4,126	0.00%
2023/08/01	0	79.60	0	0.00	79.70	0	4,102	0.00%
2023/07/31	3.2	80.29	0	0.00	79.30	3.2	4,107	0.08%
2023/07/28	3	80.93	2	81.50	80.80	1	4,095	0.02%
2023/07/27	2	79.90	3.2	79.73	79.90	-1.2	4,088	-0.03%
2023/07/26	2.1	79.25	2	79.65	78.80	0.1	4,093	0.00%
2023/07/25	6	80.24	5	80.82	80.80	1	4,105	0.03%
2023/07/24	5	79.36	0	0.00	78.30	5	4,093	0.12%
2023/07/21	1.1	82.89	1	82.30	82.20	0.1	4,065	0.00%
2023/07/20	1	83.41	0	0.00	83.90	1	4,107	0.03%
2023/07/19	0	83.60	0	0.00	83.10	0	4,145	0.00%
2023/07/18	3	84.90	1	84.00	84.00	2	4,258	0.05%
2023/07/17	5	87.12	2	87.20	86.80	3	4,285	0.07%
2023/07/14	0	0.00	2	88.00	87.70	-2	4,293	-0.05%
2023/07/13	1	88.60	11	86.71	86.60	-10	4,279	-0.23%
2023/07/12	12	89.35	5	88.96	88.40	7	4,230	0.17%
2023/07/11	12	92.10	23	92.36	90.50	-11	4,143	-0.27%
2023/07/10	30	91.34	18.2	91.37	90.40	11.8	3,887	0.30%
2023/07/07	2.1	87.18	2	86.80	86.70	0.1	3,557	0.00%
2023/07/06	9	87.51	3	87.67	88.00	6	3,479	0.17%
2023/07/04	1	83.60	4	84.45	84.20	-3	3,256	-0.09%
2023/07/03	3	83.30	2.5	83.90	83.10	0.5	3,271	0.02%
2023/06/30	1	83.00	0	0.00	83.80	1	3,256	0.03%
2023/06/28	0	83.60	1	84.00	82.90	-1	3,313	-0.03%
2023/06/27	1	83.50	1	83.50	83.20	0	3,418	0.00%
2023/06/26	1	84.70	1	85.00	84.50	0	3,399	0.00%
2023/06/21	2	86.95	1	86.80	86.70	1	3,392	0.03%
2023/06/19	0	0.00	2	85.55	86.10	-2	3,333	-0.06%
2023/06/16	5	86.60	2	87.25	86.10	3	3,331	0.09%
2023/06/15	8	89.23	1	88.80	88.60	7	3,330	0.21%
2023/06/14	14	87.61	15	88.64	90.20	-1	3,207	-0.03%
2023/06/13	7	88.91	60	88.19	86.50	-53	3,047	-1.74%
2023/06/12	2	86.00	10	84.69	85.40	-8	2,895	-0.28%
2023/06/09	4	82.60	2	82.90	82.80	2	2,852	0.07%
2023/06/08	3	82.57	0	0.00	82.70	3	2,862	0.10%
2023/06/07	8	84.05	11	84.38	84.70	-3	2,898	-0.10%
2023/06/06	13	82.43	3	82.33	82.00	10	2,862	0.35%
2023/06/05	18	86.61	12	87.67	85.20	6	2,812	0.21%
2023/06/02	1	82.40	5	82.30	82.20	-4	2,698	-0.15%
2023/06/01	0	0.00	1	79.50	79.50	-1	2,686	-0.04%
2023/05/31	0	0.00	2	79.40	79.70	-2	2,906	-0.07%
2023/05/30	6	79.23	4	79.10	79.10	2	2,948	0.07%
2023/05/29	25	78.86	0	0.00	80.60	25	2,940	0.85%
2023/05/26	0	0.00	5	77.48	77.00	-5	2,935	-0.17%
2023/05/24	4	78.60	0	0.00	79.10	4	2,992	0.13%
2023/05/22	0	0.00	1	77.90	77.60	-1	3,004	-0.03%
2023/05/19	0	0.00	1	78.00	78.00	-1	3,019	-0.03%
2023/05/18	1	77.40	0	0.00	77.40	1	3,035	0.03%
2023/05/17	0.1	76.70	0	0.00	76.50	0.1	3,063	0.00%
2023/05/16	3	76.17	5	76.32	76.60	-2	3,082	-0.06%
2023/05/15	0	0.00	1	74.30	74.50	-1	3,081	-0.03%
2023/05/12	0	0.00	1	74.80	75.50	-1	3,123	-0.03%
2023/05/11	0.1	75.90	0	0.00	75.20	0.1	3,118	0.00%
2023/05/10	1	76.81	0	0.00	77.40	1	3,148	0.03%
2023/05/09	1	78.50	2	77.10	76.50	-1	3,168	-0.03%
2023/05/08	0	0.00	3	78.67	78.30	-3	3,218	-0.09%
2023/05/05	1	78.00	0	0.00	77.80	1	3,329	0.03%
2023/05/03	1	78.20	0	0.00	78.90	1	3,511	0.03%
2023/04/27	0.1	76.70	0	0.00	76.30	0.1	3,616	0.00%
2023/04/26	3	75.50	21.1	75.64	76.70	-18.1	3,627	-0.50%
2023/04/25	1	77.50	1	77.60	77.00	0	3,610	0.00%
2023/04/24	2	79.30	1	80.40	80.00	1	3,603	0.03%
2023/04/21	4.3	80.07	34	79.98	79.10	-29.7	3,573	-0.83%
2023/04/20	18.2	83.77	2	83.60	83.50	16.2	3,464	0.47%
2023/04/19	3	86.40	0	0.00	86.50	3	3,429	0.09%
2023/04/18	4	88.80	5	87.88	87.60	-1	3,431	-0.03%
2023/04/17	1	88.70	0	0.00	88.70	1	3,425	0.03%
2023/04/12	7	88.79	6	89.48	90.40	1	3,410	0.03%
2023/04/11	4	90.10	3	90.00	90.00	1	3,405	0.03%
2023/04/10	27	90.53	0	0.00	90.50	27	3,427	0.79%
2023/04/07	1	91.30	0	0.00	92.30	1	3,421	0.03%
2023/04/06	3	91.63	0	0.00	91.30	3	3,404	0.09%
2023/03/31	0	0.00	2	90.70	90.70	-2	3,404	-0.06%
2023/03/29	0	0.00	2	91.95	89.80	-2	3,455	-0.06%
2023/03/28	2	91.30	12	91.09	91.70	-10	3,436	-0.29%
2023/03/24	0	0.00	3	90.40	90.80	-3	3,391	-0.09%
2023/03/23	2	90.20	1	90.50	90.20	1	3,374	0.03%
2023/03/22	1	90.70	0	0.00	90.70	1	3,380	0.03%
2023/03/21	2	89.90	2	89.80	89.70	0	3,382	0.00%
2023/03/20	10	91.24	7	90.46	89.90	3	3,390	0.09%
2023/03/17	0.1	88.50	0	0.00	88.50	0.1	3,318	0.00%
2023/03/16	0	0.00	1	86.20	86.80	-1	3,310	-0.03%
2023/03/14	4	87.23	1	86.90	86.10	3	3,395	0.09%
2023/03/13	4	87.70	12	88.16	88.40	-8	3,426	-0.23%
2023/03/10	15.2	89.33	13	88.78	88.90	2.2	3,468	0.06%
2023/03/09	1	92.30	22	92.46	92.00	-21	3,536	-0.59%
2023/03/08	0.1	92.60	2	92.10	92.30	-1.9	3,547	-0.05%
2023/03/07	4.2	92.28	23	90.66	92.50	-18.8	3,544	-0.53%
2023/03/06	2	89.90	0	0.00	90.70	2	3,527	0.06%
2023/03/03	7	88.63	4	88.95	89.20	3	3,536	0.08%
2023/03/02	2	90.90	2	91.15	90.80	0	3,372	0.00%
2023/03/01	1.1	92.58	0	0.00	93.00	1.1	3,378	0.03%
2023/02/23	0	93.50	0	0.00	93.90	0	3,423	0.00%
2023/02/22	8	93.95	5	93.34	93.20	3	3,543	0.08%
2023/02/21	11.1	97.21	0	0.00	97.10	11.1	3,626	0.31%
2023/02/20	0	0.00	10	97.30	97.50	-10	3,771	-0.27%
2023/02/17	10	96.30	0	0.00	96.50	10	4,007	0.25%
2023/02/16	2	97.25	26	97.20	97.90	-24	4,067	-0.59%
2023/02/15	16	96.03	0	0.00	95.90	16	4,178	0.38%
2023/02/10	3	96.17	6	95.95	95.20	-3	4,382	-0.07%
2023/02/09	7	98.76	3	99.37	98.30	4	4,372	0.09%
2023/02/08	5	98.88	2	98.85	98.90	3	4,401	0.07%
2023/02/07	0	0.00	1	97.00	97.60	-1	4,395	-0.02%
2023/02/06	3.1	98.93	4	98.60	96.90	-0.9	4,427	-0.02%
2023/02/03	1	99.70	0	100.00	98.20	1	4,387	0.02%
2023/02/02	11	100.41	2	99.50	100.00	9	4,351	0.21%
2023/02/01	11	96.73	10	97.20	96.70	1	4,263	0.02%
2023/01/31	1	96.10	1	95.60	96.30	0	4,303	0.00%
2023/01/30	1	91.80	6	93.28	94.80	-5	4,295	-0.12%
2023/01/17	2	89.50	2	89.95	89.50	0	4,271	0.00%
2023/01/16	3	89.23	4	89.58	90.00	-1	4,315	-0.02%
2023/01/13	0.2	88.30	2	88.30	87.70	-1.8	4,344	-0.04%
2023/01/12	2	91.50	0	0.00	89.20	2	4,404	0.05%
2023/01/11	5.1	90.63	7	90.54	90.40	-1.9	4,408	-0.04%
2023/01/10	0.1	89.80	0	0.00	89.80	0.1	4,472	0.00%
2023/01/09	2	90.15	3	90.40	90.50	-1	4,547	-0.02%
2023/01/06	0	0.00	3	88.57	88.80	-3	4,610	-0.07%
2023/01/04	0	0.00	3.1	86.30	85.90	-3.1	4,801	-0.06%
2023/01/03	1	84.60	1	84.90	86.20	0	4,956	0.00%
2022/12/28	8	86.46	6	86.20	86.00	2	5,227	0.04%
2022/12/27	0	0.00	14	89.57	88.80	-14	5,318	-0.26%
2022/12/26	2	87.65	0	0.00	88.30	2	5,391	0.04%
2022/12/23	1	85.40	0	0.00	86.90	1	5,515	0.02%
2022/12/20	3	90.17	2	89.50	88.50	1	5,847	0.02%
2022/12/19	3	91.13	2	91.70	90.90	1	6,017	0.02%
2022/12/16	7	92.84	0	0.00	93.20	7	6,155	0.11%
2022/12/15	0	0.00	52	95.46	95.40	-52	6,214	-0.84%
2022/12/14	2	94.30	5	95.36	95.90	-3	6,247	-0.05%
2022/12/13	2	94.20	0	0.00	93.80	2	6,275	0.03%
2022/12/12	4	94.55	2	94.50	95.00	2	6,289	0.03%
2022/12/09	6	96.43	3	97.60	96.10	3	6,319	0.05%
2022/12/08	1	96.90	0	0.00	97.10	1	6,371	0.02%
2022/12/07	12	97.02	4	97.25	96.20	8	6,462	0.12%
2022/12/06	6	100.83	3	102.00	99.80	3	6,454	0.05%
2022/12/05	60	103.83	0	0.00	103.00	60	6,541	0.92%
2022/12/02	1	102.50	0	0.00	102.50	1	6,546	0.02%
2022/12/01	3	101.17	15	101.43	102.00	-12	6,589	-0.18%
2022/11/29	1	97.50	2	98.25	98.30	-1	6,693	-0.01%
2022/11/28	0	0.00	1	94.50	97.80	-1	6,786	-0.01%
2022/11/25	14	96.69	7	98.57	96.00	7	6,967	0.10%
2022/11/24	6	98.60	0	0.00	98.80	6	6,996	0.09%
2022/11/23	22	99.94	5	99.02	98.30	17	7,077	0.24%
2022/11/22	2	98.40	1	98.60	98.30	1	7,184	0.01%
2022/11/21	0	0.00	2	100.50	100.00	-2	7,322	-0.03%
2022/11/18	7	101.67	3	103.33	99.60	4	7,455	0.05%
2022/11/17	1.1	101.48	4	101.38	102.00	-3	7,553	-0.04%
2022/11/16	4	99.20	5	100.36	98.30	-1	7,672	-0.01%
2022/11/15	3	97.67	5	99.60	101.00	-2	7,668	-0.03%
2022/11/14	2	94.60	2.1	95.39	95.30	-0.1	8,013	0.00%
2022/11/11	6	95.75	8	95.41	93.60	-2	8,238	-0.02%
2022/11/10	3	92.97	0	0.00	93.00	3	8,202	0.04%
2022/11/09	4	94.65	11.4	94.67	94.30	-7.4	8,285	-0.09%
2022/11/08	4	90.93	3	91.87	90.40	1	8,385	0.01%
2022/11/07	6	91.07	0	0.00	91.10	6	8,445	0.07%
2022/11/04	12	88.92	13	90.68	91.10	-1	8,609	-0.01%
2022/11/03	2	88.00	2	88.80	89.90	0	8,677	0.00%
2022/11/02	2	88.80	0	0.00	89.40	2	8,945	0.02%
2022/11/01	1	87.70	2	87.40	87.70	-1	8,968	-0.01%
2022/10/31	2	86.35	5	87.18	87.00	-3	9,084	-0.03%
2022/10/28	4.1	84.05	3	84.40	83.90	1.1	9,165	0.01%
2022/10/27	0	0.00	4	85.43	85.90	-4	9,348	-0.04%
2022/10/26	1	82.00	2	82.00	81.90	-1	9,542	-0.01%
2022/10/25	1	82.50	0	0.00	82.50	1	9,588	0.01%
2022/10/24	2	86.20	1	87.20	85.00	1	9,723	0.01%
2022/10/21	2	85.35	1	84.90	84.00	1	9,912	0.01%
2022/10/20	2	86.50	1	86.90	86.20	1	10,050	0.01%
2022/10/19	6	87.75	2	86.60	85.80	4	10,335	0.04%
2022/10/18	2	88.30	3	88.27	87.90	-1	10,432	-0.01%
2022/10/17	7	85.51	2	84.85	86.80	5	10,554	0.05%
2022/10/14	2	87.30	18	88.52	89.10	-16	10,742	-0.15%
2022/10/13	14	83.85	0	0.00	83.00	14	11,153	0.13%
2022/10/12	2	90.75	0	0.00	90.00	2	11,255	0.02%
2022/10/11	7	91.30	0	0.00	90.80	7	11,414	0.06%
2022/10/07	10.1	99.55	0	0.00	97.50	10.1	11,748	0.09%
2022/10/06	10	100.00	10.1	100.51	101.50	-0.1	11,787	0.00%
2022/10/05	13	101.55	1	99.80	99.80	12	11,825	0.10%
2022/10/04	3	97.90	8	98.53	101.00	-5	11,829	-0.04%
2022/10/03	2	94.60	2	94.65	94.80	0	12,009	0.00%
2022/09/29	1	92.00	1	91.40	91.10	0	12,909	0.00%
2022/09/28	4	93.98	3	92.33	90.70	1	13,222	0.01%
2022/09/27	48	97.66	43	99.28	99.60	5	13,774	0.04%
2022/09/26	19	101.18	10	103.11	98.50	9	14,054	0.06%
2022/09/23	16	109.06	4	107.75	107.00	12	14,215	0.08%
2022/09/22	0	0.00	1.1	111.14	114.00	-1.1	14,252	-0.01%
2022/09/21	2.1	111.00	1	110.00	110.00	1.1	14,266	0.01%
2022/09/20	7	112.57	8.1	111.02	113.00	-1.1	14,345	-0.01%
2022/09/19	5	109.50	0	0.00	109.50	5	14,511	0.03%
2022/09/16	4.1	111.46	7	110.36	109.50	-2.9	14,612	-0.02%
2022/09/15	24	113.65	1	114.00	111.50	23	14,736	0.16%
2022/09/14	25	112.40	30	109.73	114.00	-5	14,959	-0.03%
2022/09/13	13	112.62	51	113.79	111.50	-38	15,080	-0.25%
2022/09/12	63	112.93	14	113.14	112.50	49	15,194	0.32%
2022/09/08	5.1	106.90	6	108.42	110.00	-0.9	15,217	-0.01%
2022/09/07	14	104.18	14.1	106.29	105.00	-0.1	15,282	0.00%
2022/09/06	9.1	107.66	8	107.31	107.00	1.1	15,312	0.01%
2022/09/05	2	113.00	5	111.00	110.50	-3	15,354	-0.02%
2022/09/02	1	112.50	5	114.00	115.00	-4	15,372	-0.03%
2022/09/01	27	114.04	21	114.00	113.00	6	15,352	0.04%
2022/08/31	5	115.20	6	115.67	115.50	-1	15,307	-0.01%
2022/08/30	15	116.70	8	116.50	117.00	7	15,517	0.05%
2022/08/29	2	112.75	7	113.00	116.00	-5	15,566	-0.03%
2022/08/26	26	117.08	46	118.93	115.50	-20	15,485	-0.13%
2022/08/25	53	116.77	44	116.05	117.00	9	15,471	0.06%
2022/08/24	19	116.58	6.9	115.28	113.00	12.1	15,425	0.08%
2022/08/23	19	112.87	36.1	114.06	115.50	-17.1	15,405	-0.11%
2022/08/22	16	112.94	3	112.17	111.50	13	15,309	0.08%
2022/08/19	66	114.14	111	113.32	113.00	-45	15,226	-0.30%	大賣/
2022/08/18	88.1	105.39	35.1	106.37	109.00	53	14,800	0.36%
2022/08/17	11	103.23	2	105.00	102.50	9	14,631	0.06%
2022/08/16	10	105.25	5	104.70	104.50	5	14,638	0.03%
2022/08/15	14.1	105.86	27	104.70	105.50	-13	14,659	-0.09%
2022/08/12	2	101.50	103	101.49	101.50	-101	14,467	-0.70%	大賣/鉅額交易
2022/08/11	49	101.43	16	100.94	99.60	33	14,453	0.23%
2022/08/10	48	99.08	26	99.16	98.50	22	14,537	0.15%
2022/08/09	72	100.66	110	101.84	101.00	-38	14,513	-0.26%	大賣/
2022/08/08	13.1	98.38	2	98.80	99.50	11.1	14,328	0.08%
2022/08/05	35	97.43	13	97.38	98.80	22	14,409	0.15%
2022/08/04	5	92.94	12	93.87	95.00	-7	14,382	-0.05%
2022/08/03	16	93.68	19	93.33	93.20	-3	14,364	-0.02%
2022/08/02	14	96.36	6	95.28	96.20	8	14,293	0.06%
2022/08/01	12	101.00	2	101.00	100.50	10	14,116	0.07%
2022/07/29	3	101.50	6	101.58	102.50	-3	14,118	-0.02%
2022/07/28	9	99.83	7	99.13	98.50	2	14,034	0.01%
2022/07/27	5	97.90	7	98.24	99.50	-2	13,908	-0.01%
2022/07/26	13	100.95	14	100.18	97.40	-1	13,776	-0.01%
2022/07/25	5	99.70	4	98.60	100.50	1	13,539	0.01%
2022/07/22	3.1	100.21	14	100.94	99.10	-10.9	13,580	-0.08%
2022/07/21	69	101.16	31	101.35	101.50	38	13,675	0.28%
2022/07/20	68	98.56	65	100.27	99.30	3	13,520	0.02%
2022/07/19	43	93.45	46.4	94.53	94.30	-3.4	13,162	-0.03%
2022/07/18	6	94.25	6	94.55	93.00	0	13,027	0.00%
2022/07/15	18.1	90.84	21.1	92.27	93.00	-3	12,806	-0.02%
2022/07/14	20.1	87.75	8	86.86	88.00	12.1	12,375	0.10%
2022/07/13	1.1	84.50	3	85.80	83.50	-2	12,311	-0.02%
2022/07/12	13	83.99	11	82.76	82.00	2	12,306	0.02%
2022/07/11	8.1	87.05	2	86.15	87.90	6.1	12,314	0.05%
2022/07/08	19	89.13	14	89.80	88.50	5	12,130	0.04%
2022/07/07	7.1	83.51	10	83.34	85.00	-2.9	11,708	-0.02%
2022/07/06	6	87.15	5	85.18	83.50	1	11,235	0.01%
2022/07/05	13.1	88.08	11	88.25	90.10	2.1	10,979	0.02%
2022/07/04	7	94.33	5	91.40	90.90	2	10,346	0.02%
2022/07/01	10.1	103.49	4	103.75	101.00	6.1	10,130	0.06%
2022/06/30	35	117.00	1	123.00	112.00	34	9,861	0.34%
2022/06/29	2	120.75	2.3	122.72	124.00	-0.3	9,795	0.00%
2022/06/28	0	0.00	4	123.13	124.50	-4	10,015	-0.04%
2022/06/27	2	122.25	3	124.17	125.00	-1	10,509	-0.01%
2022/06/24	1	119.50	1	116.50	116.50	0	10,563	0.00%
2022/06/23	8	118.00	5	118.00	119.00	3	10,810	0.03%
2022/06/22	12	118.54	9	118.22	119.50	3	11,550	0.03%
2022/06/21	16	117.25	22.1	118.37	118.00	-6.1	11,540	-0.05%
2022/06/20	3.1	112.34	1	116.50	108.50	2.1	11,618	0.02%
2022/06/17	15	116.90	2	118.25	118.50	13	11,816	0.11%
2022/06/16	9	124.78	1	125.00	120.50	8	12,158	0.07%
2022/06/15	16	127.25	0	0.00	126.50	16	12,606	0.13%
2022/06/14	4	131.88	10.7	131.36	131.00	-6.7	13,160	-0.05%
2022/06/13	4.5	131.39	6	133.50	133.50	-1.5	13,413	-0.01%
2022/06/10	5	133.10	3	132.83	132.50	2	13,626	0.01%
2022/06/09	9	134.22	4	133.75	134.50	5	13,963	0.04%
2022/06/08	3.1	133.21	29	133.09	133.50	-25.9	14,265	-0.18%
2022/06/07	4	129.50	11	130.05	130.00	-7	14,193	-0.05%
2022/06/06	13	128.46	12	128.00	127.00	1	14,134	0.01%
2022/06/02	8	128.94	1	128.50	127.50	7	14,263	0.05%
2022/06/01	6	126.75	3	126.50	126.00	3	14,291	0.02%
2022/05/31	13	126.81	10	126.55	126.50	3	14,344	0.02%
2022/05/30	8	122.88	88	123.86	125.00	-80	14,311	-0.56%
2022/05/27	22	119.32	2	120.75	119.00	20	14,305	0.14%
2022/05/26	4	121.50	1	119.50	119.50	3	14,337	0.02%
2022/05/25	3.1	119.20	6	119.00	120.50	-3	14,351	-0.02%
2022/05/24	7	118.50	5	115.90	115.50	2	14,427	0.01%
2022/05/23	1.1	123.32	1	121.00	121.00	0.1	14,403	0.00%
2022/05/20	4	119.75	4	119.25	119.00	0	14,368	0.00%
2022/05/19	5.1	118.11	3	118.50	120.00	2.1	14,446	0.01%
2022/05/18	18	119.17	16	120.47	121.00	2	14,456	0.01%
2022/05/17	3	114.17	2	116.00	117.00	1	14,241	0.01%
2022/05/16	5	115.30	2	114.75	113.00	3	14,299	0.02%
2022/05/13	3	115.17	7	113.21	113.50	-4	14,329	-0.03%
2022/05/12	4	110.50	3	109.33	108.50	1	14,376	0.01%
2022/05/11	14.1	113.25	11	112.59	112.00	3.1	14,608	0.02%
2022/05/10	4	110.63	3	112.33	113.50	1	14,616	0.01%
2022/05/09	3	112.33	3	112.00	108.50	0	14,710	0.00%
2022/05/06	2	111.00	2	112.50	116.00	0	14,893	0.00%
2022/05/05	1	116.00	0	0.00	113.00	1	14,931	0.01%
2022/05/04	1.1	111.38	0	0.00	112.00	1.1	14,911	0.01%
2022/04/29	0.1	105.00	2	105.50	105.00	-2	15,109	-0.01%
2022/04/28	7	103.14	9	103.94	102.50	-2	15,062	-0.01%
2022/04/27	5	102.30	7	104.07	106.00	-2	14,925	-0.01%
2022/04/26	2	109.25	4	109.50	110.00	-2	14,714	-0.01%
2022/04/25	6	109.50	6	110.00	110.00	0	14,715	0.00%
2022/04/22	21	117.38	0	0.00	115.00	21	14,672	0.14%
2022/04/20	7.1	122.07	1	123.00	122.50	6.1	14,857	0.04%
2022/04/19	7	123.07	8	122.19	121.00	-1	15,002	-0.01%
2022/04/18	7	120.79	1	120.50	119.50	6	15,138	0.04%
2022/04/15	12	125.79	1.2	128.58	123.00	10.8	15,233	0.07%
2022/04/14	2.2	132.32	4	131.75	130.50	-1.8	15,425	-0.01%
2022/04/13	2.1	128.56	3	129.50	130.50	-1	15,411	-0.01%
2022/04/12	11	124.55	2	128.50	124.50	9	15,455	0.06%
2022/04/11	4.1	127.99	5	127.50	128.50	-0.9	15,497	-0.01%
2022/04/08	1.1	126.05	4	127.63	128.00	-2.9	15,499	-0.02%
2022/04/07	43.1	125.88	9	125.11	124.50	34.1	15,528	0.22%
2022/04/06	15	130.20	6	130.92	130.50	9	15,634	0.06%
2022/04/01	22	130.66	9	131.22	133.50	13	15,910	0.08%
2022/03/31	26	133.42	9	133.06	133.00	17	16,040	0.11%
2022/03/30	14	135.18	39	137.81	137.50	-25	15,779	-0.16%
2022/03/29	11.1	135.24	27	135.09	131.00	-15.9	15,296	-0.10%
2022/03/28	13	135.19	17	135.24	136.50	-4	15,114	-0.03%
2022/03/25	34	139.31	37	137.73	134.00	-3	14,809	-0.02%
2022/03/24	2	131.75	8	133.69	134.50	-6	14,028	-0.04%
2022/03/23	29	131.79	13	131.65	130.50	16	13,891	0.12%
2022/03/22	15	132.00	9	131.67	132.00	6	13,907	0.04%
2022/03/21	10	132.05	13	131.31	131.50	-3	13,712	-0.02%
2022/03/18	28	127.84	33	128.65	129.50	-5	13,415	-0.04%
2022/03/17	21	123.33	53.4	124.64	127.00	-32.4	13,097	-0.25%
2022/03/16	19	119.21	14	119.36	115.50	5	12,561	0.04%
2022/03/15	14	120.29	17	119.03	116.00	-3	12,323	-0.02%
2022/03/14	19	119.87	25.3	120.46	120.50	-6.3	12,224	-0.05%
2022/03/11	15	116.30	15	116.27	117.50	0	12,051	0.00%
2022/03/10	0	0.00	15.1	115.28	118.00	-15.1	11,755	-0.13%
2022/03/09	4	107.88	11	108.41	107.50	-7	11,998	-0.06%
2022/03/08	9	109.06	7	106.71	106.00	2	12,521	0.02%
2022/03/07	3	112.50	2	109.00	108.00	1	12,436	0.01%
2022/03/04	3	117.83	15	117.30	117.00	-12	12,518	-0.10%
2022/03/03	5	116.40	1	115.00	114.50	4	12,739	0.03%
2022/03/02	4	113.75	4.7	113.81	115.50	-0.7	12,940	-0.01%
2022/03/01	5	109.50	2	110.00	111.00	3	13,007	0.02%
2022/02/25	3.1	105.48	9	106.72	107.50	-6	13,312	-0.04%
2022/02/24	3.1	101.69	3	103.83	101.00	0.1	13,622	0.00%
2022/02/23	7	107.00	1.1	107.50	107.00	6	13,708	0.04%
2022/02/22	2	107.76	3	108.17	107.00	-1	14,312	-0.01%
2022/02/21	4	112.88	0	0.00	113.00	4	14,773	0.03%
2022/02/18	9	117.22	8	117.19	117.50	1	15,619	0.01%
2022/02/17	1	117.50	1	115.00	116.00	0	16,741	0.00%
2022/02/16	9.1	118.48	8	116.06	116.00	1.1	17,296	0.01%
2022/02/15	2.2	115.51	2	117.00	115.00	0.2	17,696	0.00%
2022/02/14	5.1	116.78	1	114.50	114.50	4.1	18,179	0.02%
2022/02/11	21	118.52	22.3	116.33	120.50	-1.3	18,412	-0.01%
2022/02/10	16	115.38	14	112.86	113.50	2	18,570	0.01%
2022/02/09	19.1	114.16	30	113.60	115.50	-11	18,977	-0.06%
2022/02/08	9.1	109.99	5	109.00	109.00	4.1	19,452	0.02%
2022/02/07	6	102.67	14	103.86	106.50	-8	19,958	-0.04%
2022/01/26	41	105.80	40	105.63	106.00	1	20,938	0.00%
2022/01/25	17.3	108.10	1	105.00	105.00	16.3	22,199	0.07%
2022/01/24	12.9	108.72	14	109.50	112.00	-1.1	23,333	0.00%
2022/01/21	9.1	107.51	13	108.50	107.50	-4	24,393	-0.02%
2022/01/20	0.2	112.00	2	112.50	113.00	-1.9	24,821	-0.01%
2022/01/19	3.1	113.35	0	0.00	113.00	3.1	25,702	0.01%
2022/01/18	11	118.50	7.2	118.81	116.00	3.8	27,585	0.01%
2022/01/17	5.2	115.53	1	119.00	118.50	4.2	27,949	0.01%
2022/01/14	4.2	113.05	10	111.90	115.50	-5.8	28,705	-0.02%
2022/01/13	1.1	113.14	1	114.00	114.50	0	29,333	0.00%
2022/01/12	13.7	116.23	4	116.88	116.50	9.7	30,283	0.03%
2022/01/11	11.6	119.31	0	0.00	117.50	11.6	31,864	0.04%
2022/01/10	2	121.50	6	124.00	125.50	-4	32,869	-0.01%
2022/01/07	20.4	125.49	35	128.47	123.50	-14.6	33,851	-0.04%
2022/01/06	10.9	135.83	12	133.00	134.00	-1.2	34,726	0.00%
2022/01/05	20.6	135.92	7.3	138.03	135.00	13.4	35,729	0.04%
2022/01/04	13.1	142.73	22.2	143.88	141.00	-9.1	36,751	-0.02%
2022/01/03	19	146.61	26	146.08	144.50	-7	38,902	-0.02%
2021/12/30	8	144.00	1	143.00	143.00	7	39,815	0.02%
2021/12/29	32.5	147.63	11	148.14	146.00	21.5	40,713	0.05%
2021/12/28	8	146.88	17	147.09	145.50	-9	41,252	-0.02%
2021/12/27	8.4	141.90	17	142.88	144.50	-8.6	41,547	-0.02%
2021/12/24	2	137.50	8	138.06	136.00	-6	41,792	-0.01%
2021/12/23	13	139.00	1.1	138.55	138.00	11.9	42,607	0.03%
2021/12/22	5	139.00	1	139.50	136.00	4	43,380	0.01%
2021/12/21	10	135.75	10	135.75	136.00	0	44,216	0.00%
2021/12/20	1.1	133.50	0.1	134.00	134.50	1	45,849	0.00%
2021/12/17	18	137.08	10	139.10	136.50	8	47,177	0.02%
2021/12/16	35	141.73	31.3	141.53	143.00	3.7	48,924	0.01%
2021/12/15	16	136.19	19	136.13	137.00	-3	49,234	-0.01%
2021/12/14	12.4	134.19	19.3	134.53	133.50	-6.9	49,407	-0.01%
2021/12/13	8.2	134.39	14	134.36	134.00	-5.8	49,442	-0.01%
2021/12/10	2.1	139.00	4	138.75	137.50	-1.9	49,568	0.00%
2021/12/09	6	140.42	3	140.67	141.50	3	49,819	0.01%
2021/12/08	36.2	144.34	22	143.73	143.00	14.2	50,199	0.03%
2021/12/07	31	145.82	9	146.67	143.00	22	50,938	0.04%
2021/12/06	15	150.57	20	149.85	149.50	-5	51,266	-0.01%
2021/12/03	34	156.87	26	156.92	155.00	8	51,575	0.02%
2021/12/02	30	154.52	39	154.49	156.00	-9	51,503	-0.02%
2021/12/01	8	148.69	18	148.08	148.00	-10	51,169	-0.02%
2021/11/30	30	151.85	17	149.79	150.00	13	51,467	0.03%
2021/11/29	43.1	147.35	39.1	147.73	148.50	4	51,759	0.01%
2021/11/26	23.1	143.37	29	142.76	148.50	-5.9	51,975	-0.01%
2021/11/25	19	145.92	19	145.71	145.50	0	51,787	0.00%
2021/11/24	20	144.90	13.3	146.03	145.00	6.7	51,859	0.01%
2021/11/23	47.1	150.19	33.2	151.89	147.00	13.9	51,866	0.03%
2021/11/22	16.2	155.74	15	155.50	153.00	1.2	51,979	0.00%
2021/11/19	59.3	160.39	62.1	161.49	156.00	-2.7	52,766	-0.01%
2021/11/18	103.3	160.21	59	158.83	157.00	44.3	52,749	0.08%	大買/
2021/11/17	56.1	163.71	77.3	165.51	165.50	-21.3	52,962	-0.04%
2021/11/16	75.5	165.80	55	163.19	159.50	20.5	52,558	0.04%
2021/11/15	37	154.35	45.4	156.09	159.00	-8.4	51,648	-0.02%
2021/11/12	78.1	152.66	77	152.93	149.00	1.1	51,393	0.00%
2021/11/11	77.6	147.49	64	147.65	151.50	13.6	51,178	0.03%
2021/11/10	23	142.85	25	143.00	145.00	-2	50,801	0.00%
2021/11/09	68	146.78	43.1	147.65	142.00	25	50,612	0.05%
2021/11/08	42	143.82	41.8	144.29	146.50	0.2	50,327	0.00%
2021/11/05	39.6	149.42	62	149.20	147.50	-22.4	50,121	-0.04%
2021/11/04	90	159.83	92	156.58	150.00	-2	49,748	0.00%
2021/11/03	57	155.66	43	155.23	160.50	14	49,363	0.03%
2021/11/02	87.1	164.81	105.5	160.38	154.00	-18.4	48,518	-0.04%	大賣/
2021/11/01	49.9	160.87	42	161.84	165.50	7.8	47,371	0.02%
2021/10/29	41	151.63	46	152.57	152.50	-5	46,367	-0.01%
2021/10/28	61	144.00	70	143.47	142.50	-9	45,320	-0.02%
2021/10/27	77	142.06	44	142.18	141.50	33	45,025	0.07%
2021/10/26	85	140.24	116	142.90	140.00	-31	44,406	-0.07%	大賣/
2021/10/25	30	134.69	31	135.08	135.00	-1	42,768	0.00%
2021/10/22	82	131.73	83	133.02	135.50	-1	42,815	0.00%
2021/10/21	42	136.75	51	135.86	132.50	-9	42,435	-0.02%
2021/10/20	43	132.19	34	133.01	135.50	9	42,141	0.02%
2021/10/19	62	132.73	56	133.16	129.50	6	41,482	0.01%
2021/10/18	43.1	127.64	47	127.97	132.00	-4	40,515	-0.01%
2021/10/15	53	124.26	46	124.84	128.50	7	40,101	0.02%
2021/10/14	29	119.09	67	115.45	117.00	-38	39,579	-0.10%
2021/10/13	61	127.65	42.1	127.19	122.00	18.9	39,274	0.05%
2021/10/12	36	126.83	25	126.62	128.50	11	39,148	0.03%
2021/10/08	127	127.83	118.3	127.97	124.00	8.7	39,173	0.02%	大買/大賣/
2021/10/07	34.1	120.28	60	121.25	124.50	-26	37,710	-0.07%
2021/10/06	94	116.06	88	116.15	113.50	6	37,871	0.02%
2021/10/05	19	110.47	47	112.65	113.50	-28	37,204	-0.08%
2021/10/04	41	111.32	31.1	108.44	106.00	9.9	36,571	0.03%
2021/10/01	43	112.34	18.1	111.75	112.00	25	36,165	0.07%
2021/09/30	34.1	115.52	42.2	116.47	118.00	-8.1	36,074	-0.02%
2021/09/29	39.2	114.75	29.1	113.46	112.00	10.1	35,335	0.03%
2021/09/28	28	123.30	23.1	122.74	122.00	5	34,671	0.01%
2021/09/27	39	125.23	68	126.24	123.00	-29	33,883	-0.09%
2021/09/24	89	121.01	92	119.97	119.50	-3	32,349	-0.01%
2021/09/23	26	116.10	73.5	117.58	121.00	-47.5	31,055	-0.15%
2021/09/22	39	107.42	41	107.06	110.50	-2	29,473	-0.01%
2021/09/17	14	105.32	9.1	105.67	107.50	4.9	29,084	0.02%
2021/09/16	8.1	102.44	33	102.64	101.50	-24.9	28,932	-0.09%
2021/09/15	11	102.23	12	102.50	100.50	-1	28,857	0.00%
2021/09/14	12	107.87	6	107.92	106.00	6	28,654	0.02%
2021/09/13	59	109.41	59	107.41	106.50	0	28,806	0.00%
2021/09/10	26.1	106.25	48	106.49	108.00	-21.9	28,763	-0.08%
2021/09/09	21	98.48	27.7	100.81	101.50	-6.7	28,549	-0.02%
2021/09/08	54	98.71	55	95.27	94.60	-1	28,436	0.00%
2021/09/07	11	99.19	10	98.60	98.60	1	28,804	0.00%
2021/09/06	21.2	104.39	37	105.26	103.50	-15.8	29,578	-0.05%
2021/09/03	51	103.53	20	103.73	103.00	31	29,580	0.10%
2021/09/02	69	109.00	49	108.34	106.00	20	29,540	0.07%
2021/09/01	13	109.77	27	109.65	114.00	-14	29,120	-0.05%
2021/08/31	3	106.17	27	108.33	109.00	-24	28,646	-0.08%
2021/08/30	27	106.22	12	106.04	106.00	15	28,721	0.05%
2021/08/27	33	106.27	7.1	105.81	104.50	25.9	28,782	0.09%
2021/08/26	18.9	108.36	32.1	109.51	111.50	-13.1	29,032	-0.05%
2021/08/25	45.1	109.01	31.1	110.44	106.50	14	28,704	0.05%
2021/08/24	18	105.33	20	105.25	105.00	-2	27,801	-0.01%
2021/08/23	11.9	101.26	24	103.32	104.00	-12.1	27,303	-0.04%
2021/08/20	21	91.56	26	92.22	94.60	-5	26,844	-0.02%
2021/08/19	11.1	87.86	16	88.57	86.00	-4.9	26,642	-0.02%
2021/08/18	26	85.49	27	84.60	89.80	-1	26,569	0.00%
2021/08/17	23	87.20	21	89.25	84.50	2	26,688	0.01%
2021/08/16	15	91.31	16	91.31	92.00	-1	26,509	0.00%
2021/08/13	21.1	94.53	18	92.36	90.30	3.1	26,453	0.01%
2021/08/12	29.1	94.50	27	95.52	95.60	2.1	26,366	0.01%
2021/08/11	23	91.47	21.5	92.47	93.30	1.5	26,380	0.01%
2021/08/10	31	95.32	30	96.11	96.50	1	26,198	0.00%
2021/08/09	44	99.88	32	98.22	95.40	12	26,051	0.05%
2021/08/06	31	107.11	2	107.25	106.00	29	25,867	0.11%
2021/08/05	2	112.50	11	108.41	112.50	-9	25,914	-0.03%
2021/08/04	18	107.17	16	111.25	107.00	2	26,200	0.01%
2021/08/03	10	108.55	20	108.78	108.50	-10	26,113	-0.04%
2021/08/02	7	105.29	23	105.93	106.50	-16	26,038	-0.06%
2021/07/30	35	104.27	3	107.50	102.50	32	25,949	0.12%
2021/07/29	29	103.07	38	106.59	108.00	-9	25,755	-0.03%
2021/07/28	73	103.27	50	104.83	104.50	23	25,598	0.09%
2021/07/27	29.1	116.02	33	119.27	112.00	-3.9	25,361	-0.02%
2021/07/26	12	117.92	19	118.84	118.00	-7	25,132	-0.03%
2021/07/23	30.6	119.30	11	114.27	114.00	19.6	24,749	0.08%
2021/07/22	45	120.21	30	119.35	121.50	15	24,472	0.06%
2021/07/21	23	113.41	42	113.02	117.00	-19	23,826	-0.08%
2021/07/20	25	109.94	13	109.12	106.50	12	23,256	0.05%
2021/07/19	32	115.13	23.5	115.02	112.50	8.5	22,976	0.04%
2021/07/16	56	105.43	23	110.28	111.00	33	22,765	0.14%
2021/07/15	49.5	100.37	33	100.63	107.00	16.5	22,479	0.07%
2021/07/14	12	96.63	61	97.48	99.60	-49	21,925	-0.22%
2021/07/13	51	95.72	30	97.37	90.60	21	21,341	0.10%
2021/07/12	7	89.47	19	91.34	92.70	-12	20,269	-0.06%
2021/07/09	24	84.82	29	84.74	84.30	-5	20,067	-0.02%
2021/07/08	28	84.40	24.9	84.75	83.70	3.1	20,187	0.02%
2021/07/07	18	82.78	32.2	83.12	84.30	-14.2	20,213	-0.07%
2021/07/06	15	80.20	14	80.78	79.70	1	20,418	0.00%
2021/07/05	20	81.31	15	81.21	80.60	5	20,953	0.02%
2021/07/02	5	77.50	5	78.70	79.20	0	21,542	0.00%
2021/07/01	2	77.40	6	77.92	76.10	-4	22,398	-0.02%
2021/06/30	19	78.43	21	78.20	78.30	-2	23,111	-0.01%
2021/06/29	14	79.13	9	79.23	77.70	5	23,415	0.02%
2021/06/28	5	82.18	10	82.55	81.50	-5	23,399	-0.02%
2021/06/25	5	86.08	2	86.20	85.00	3	24,037	0.01%
2021/06/24	11	83.30	12	84.92	83.10	-1	24,507	0.00%
2021/06/23	5.3	82.68	3	82.27	82.90	2.3	24,570	0.01%
2021/06/22	17.6	85.81	34	85.41	81.00	-16.4	24,919	-0.07%
2021/06/21	29	87.36	17	85.81	85.20	12	25,138	0.05%
2021/06/18	37	86.95	43.4	85.55	87.50	-6.4	25,777	-0.02%
2021/06/17	41	80.37	35	80.08	81.10	6	25,476	0.02%
2021/06/16	25	81.72	15	80.47	78.40	10	25,378	0.04%
2021/06/15	44	76.80	56	77.80	79.90	-12	24,755	-0.05%
2021/06/11	8	72.03	27	71.77	72.70	-19	23,827	-0.08%
2021/06/10	36	71.08	22	70.82	70.10	14	23,921	0.06%
2021/06/09	21	69.87	23	70.60	70.40	-2	23,846	-0.01%
2021/06/08	16	70.61	14	69.61	69.40	2	23,948	0.01%
2021/06/07	9	70.17	27	70.74	70.80	-18	23,914	-0.08%
2021/06/04	36	69.92	28	70.11	68.50	8	23,699	0.03%
2021/06/03	31	72.61	25	72.59	72.70	6	23,504	0.03%
2021/06/02	7	69.07	11	69.38	68.80	-4	22,927	-0.02%
2021/06/01	11	68.55	23	68.79	69.00	-12	22,715	-0.05%
2021/05/31	19	67.61	23	67.66	67.30	-4	22,613	-0.02%
2021/05/28	33	67.98	30	68.18	67.70	3	22,504	0.01%
2021/05/27	12	65.68	52	65.52	66.60	-40	22,262	-0.18%
2021/05/26	16	64.46	12	63.72	63.60	4	22,025	0.02%
2021/05/25	62	63.49	53.2	63.74	63.30	8.8	21,986	0.04%
2021/05/24	4	57.40	18.3	57.24	59.90	-14.3	21,802	-0.07%
2021/05/21	15	56.87	11	57.07	56.00	4	22,535	0.02%
2021/05/20	4	56.03	6	55.63	55.60	-2	22,687	-0.01%
2021/05/19	28	54.29	60	55.22	54.90	-32	22,627	-0.14%
2021/05/18	5	51.52	12.1	52.90	54.00	-7.1	22,512	-0.03%
2021/05/17	5	48.99	16	50.26	49.15	-11	22,514	-0.05%
2021/05/14	40.1	54.83	27.1	52.46	51.80	12.9	22,385	0.06%
2021/05/13	38.2	54.79	31.2	55.38	54.80	7	22,250	0.03%
2021/05/12	43.2	54.59	54	54.35	56.00	-10.8	22,119	-0.05%
2021/05/11	21.2	55.22	22	55.70	53.60	-0.9	21,817	0.00%
2021/05/10	44.1	60.68	10	59.30	58.80	34.1	21,807	0.16%
2021/05/07	12	60.02	28.1	61.41	61.90	-16.1	21,825	-0.07%
2021/05/06	25	58.23	24	58.71	58.50	1	21,845	0.00%
2021/05/05	33	61.03	28	58.81	58.00	5	21,940	0.02%
2021/05/04	39	60.27	49	59.61	60.80	-10	21,922	-0.05%
2021/05/03	38	61.89	27	61.87	61.60	11	21,814	0.05%
2021/04/29	35.1	66.45	30	65.45	65.10	5.1	21,797	0.02%
2021/04/28	7	66.80	29	67.39	67.30	-22	22,200	-0.10%
2021/04/27	10.1	67.18	3	66.57	66.20	7.1	22,450	0.03%
2021/04/26	6.1	68.60	18	68.74	68.20	-11.9	22,748	-0.05%
2021/04/23	30	67.78	32	67.67	68.70	-2	23,292	-0.01%
2021/04/22	62	70.62	40	69.05	67.10	22	23,909	0.09%
2021/04/21	89	76.68	25	76.84	74.50	64	24,734	0.26%
2021/04/20	66	73.84	56	74.45	74.90	10	24,436	0.04%
2021/04/19	16	68.80	14	70.69	70.70	2	24,647	0.01%
2021/04/16	4	69.00	3	69.03	68.60	1	24,760	0.00%
2021/04/15	4	70.65	1	70.58	68.80	3	24,734	0.01%
2021/04/14	6	68.90	10	68.51	68.70	-4	24,716	-0.02%
2021/04/13	11	69.36	16	69.78	68.00	-5	24,676	-0.02%
2021/04/12	26.5	70.44	13	71.00	68.00	13.5	24,583	0.05%
2021/04/09	50	75.92	63	75.92	75.00	-13	24,329	-0.05%
2021/04/08	43	72.49	34	71.81	74.50	9	23,755	0.04%
2021/04/07	54.5	68.10	59	68.56	69.00	-4.5	23,064	-0.02%
2021/04/06	39	64.73	62	63.89	65.80	-23	22,461	-0.10%
2021/04/01	27	60.50	26	61.14	59.90	1	21,918	0.00%
2021/03/31	28	60.29	31	59.56	59.50	-3	21,803	-0.01%
2021/03/30	39	61.09	32	61.15	60.90	7	21,724	0.03%
2021/03/29	36	58.52	34	58.45	59.50	2	21,067	0.01%
2021/03/26	11	55.48	18	55.71	55.80	-7	20,571	-0.03%
2021/03/25	44	55.13	30	55.90	55.40	14	20,466	0.07%
2021/03/24	15	54.70	33	54.75	55.00	-18	20,076	-0.09%
2021/03/23	47.5	55.55	21	54.41	52.00	26.5	19,449	0.14%
2021/03/22	3	53.03	19	53.39	56.70	-16	18,413	-0.09%
2021/03/19	12	52.06	30	52.11	51.60	-18	18,192	-0.10%
2021/03/18	11	51.62	51	52.46	51.80	-40	18,173	-0.22%
2021/03/17	12	50.98	59	51.56	50.80	-47	18,553	-0.25%
2021/03/16	43	51.34	60	51.51	50.40	-17	19,764	-0.09%
2021/03/15	17	49.86	26	50.40	49.95	-9	20,109	-0.04%
2021/03/12	15	47.55	13	48.25	48.90	2	20,161	0.01%
2021/03/11	16	46.39	11	46.40	46.90	5	20,259	0.02%
2021/03/10	16	45.13	16	44.90	44.70	0	20,376	0.00%
2021/03/09	19	44.70	14	44.63	45.00	5	21,015	0.02%
2021/03/08	26	46.32	8	44.76	44.25	18	20,995	0.09%
2021/03/05	2	46.40	5	46.00	45.95	-3	21,053	-0.01%
2021/03/04	5	46.96	2	47.63	46.80	3	21,449	0.01%
2021/03/02	14	47.81	11	47.05	47.30	3	21,725	0.01%
2021/02/26	8	47.28	8	47.36	47.60	0	22,034	0.00%
2021/02/25	23	48.96	0	0.00	48.60	23	22,532	0.10%
2021/02/24	26	50.37	17	49.60	49.40	9	22,516	0.04%
2021/02/23	34	52.06	28	52.38	51.80	6	22,425	0.03%
2021/02/22	2	48.83	38	48.51	50.80	-36	21,548	-0.17%
2021/02/19	4	46.10	2	46.03	46.20	2	21,195	0.01%
2021/02/18	20	46.41	5.1	46.18	46.60	14.9	21,117	0.07%
2021/02/17	12	47.04	15	47.18	46.25	-3	21,022	-0.01%
2021/02/05	1	45.75	0	0.00	45.65	1	20,861	0.00%
2021/02/04	6	46.23	0	0.00	46.10	6	20,786	0.03%
2021/02/03	5	47.55	1	48.75	47.25	4	20,700	0.02%
2021/02/02	9	47.34	3	47.50	48.00	6	20,514	0.03%
2021/02/01	1	43.20	1	43.90	45.85	0	20,331	0.00%
2021/01/29	3	46.08	15	45.40	44.80	-12	20,125	-0.06%
2021/01/28	2	47.68	1	48.00	47.10	1	19,980	0.01%
2021/01/27	5	48.36	5	48.33	49.10	0	19,843	0.00%
2021/01/26	22	49.07	1	49.00	48.00	21	19,622	0.11%
2021/01/25	7	48.79	4	48.76	49.30	3	19,481	0.02%
2021/01/22	20	48.70	17	49.12	49.70	3	19,292	0.02%
2021/01/21	45	50.70	15	49.59	48.65	30	19,067	0.16%
2021/01/20	4	49.46	7	49.15	49.40	-3	18,548	-0.02%
2021/01/19	11	50.61	7	51.20	50.00	4	18,146	0.02%
2021/01/18	28.1	52.59	27.1	52.68	52.50	1	17,692	0.01%
2021/01/15	33	51.00	41.5	51.84	51.00	-8.5	16,927	-0.05%
2021/01/14	63	49.11	40	49.42	50.10	23	16,128	0.14%
2021/01/13	3	45.62	33	46.24	46.85	-30	14,645	-0.20%
2021/01/12	16	43.12	45	42.84	42.60	-29	14,261	-0.20%
2021/01/11	21	40.99	10.5	41.68	41.70	10.6	13,388	0.08%
2021/01/08	11	38.90	4	39.39	38.85	7	13,094	0.05%
2021/01/07	5	39.64	2	39.88	39.30	3	13,116	0.02%
2021/01/06	10	39.54	4	40.33	39.80	6	13,007	0.05%
2021/01/05	16	41.60	14	41.68	41.15	2	12,715	0.02%
2021/01/04	21	42.21	22	42.48	42.60	-1	12,539	-0.01%
2020/12/31	6.2	40.31	0	0.00	40.60	6.2	12,196	0.05%
2020/12/30	11	41.35	19	40.42	40.10	-8	12,164	-0.07%
2020/12/29	32	42.20	32	41.83	41.00	0	12,057	0.00%
2020/12/28	6	41.18	16	41.19	41.65	-10	11,676	-0.09%
2020/12/25	6	40.18	28	40.14	39.85	-22	11,341	-0.19%
2020/12/24	24	39.32	8	39.26	39.40	16	11,015	0.15%
2020/12/23	19	38.70	21	38.88	39.20	-2	10,851	-0.02%
2020/12/22	15	38.21	12	38.33	37.20	3	10,783	0.03%
2020/12/21	1	37.80	12	37.71	37.50	-11	10,875	-0.10%
2020/12/18	34	38.46	25	38.78	38.85	9	10,875	0.08%
2020/12/17	26.2	37.83	14	37.81	38.85	12.2	10,782	0.11%
2020/12/16	9	38.43	21.5	38.26	38.25	-12.5	10,654	-0.12%
2020/12/15	6.1	38.94	7	38.64	37.70	-1	10,552	-0.01%
2020/12/14	17	40.29	17	39.74	40.15	0	10,345	0.00%
2020/12/11	11.2	39.88	26	39.83	38.80	-14.9	10,064	-0.15%
2020/12/10	71	41.10	77	41.65	41.10	-6	9,491	-0.06%
2020/12/09	28	37.86	37	39.07	39.60	-9	8,064	-0.11%
2020/12/08	25	35.91	42	36.18	36.00	-17	7,328	-0.23%
2020/12/07	22	35.05	15	35.08	35.20	7	7,011	0.10%
2020/12/04	25	33.96	7	34.03	34.00	18	6,711	0.27%
2020/12/03	23	34.36	21	34.55	33.45	2	6,581	0.03%
2020/12/02	12	32.93	11	32.95	32.65	1	6,209	0.02%
2020/12/01	2	32.48	5	32.30	32.30	-3	6,100	-0.05%
2020/11/30	52	33.70	18	33.16	32.85	34	5,978	0.57%
2020/11/27	0	0.00	4	32.24	32.30	-4	5,578	-0.07%
2020/11/26	43	32.24	13	32.13	31.95	30	5,317	0.56%
2020/11/25	11	32.04	7	32.17	32.05	4	5,187	0.08%
2020/11/24	64	31.91	25	31.54	31.70	39	4,817	0.81%
2020/11/23	9	29.87	10	29.95	29.80	-1	4,219	-0.02%
2020/11/20	8	29.43	22	29.57	29.65	-14	4,054	-0.35%
2020/11/19	3	28.60	0	0.00	28.50	3	3,864	0.08%
2020/11/11	0	0.00	5	27.85	27.80	-5	4,737	-0.11%
2020/11/05	0	0.00	10	27.40	27.50	-10	5,017	-0.20%
2020/11/04	5	27.50	0	0.00	27.50	5	5,145	0.10%
2020/11/03	0	0.00	2	27.30	27.35	-2	5,208	-0.04%
2020/10/29	2	27.35	0	0.00	27.55	2	5,763	0.03%
2020/10/28	0	0.00	3	27.73	27.65	-3	5,909	-0.05%
2020/10/27	0	0.00	4	28.15	28.10	-4	6,067	-0.07%
2020/10/26	0	0.00	2	28.60	28.55	-2	6,239	-0.03%
2020/10/23	10	28.90	0	0.00	28.95	10	6,547	0.15%
2020/10/22	15	29.78	38	29.11	29.00	-23	7,735	-0.30%
2020/10/20	3	28.97	2	28.80	29.05	1	8,533	0.01%
2020/10/19	4	28.98	0	0.00	29.15	4	9,397	0.04%
2020/10/15	4	29.30	3	29.03	29.30	1	10,442	0.01%
2020/10/14	0	0.00	1	28.40	28.60	-1	10,382	-0.01%
2020/10/13	0	0.00	1	27.80	27.75	-1	10,652	-0.01%
2020/10/12	0	0.00	1	28.15	27.95	-1	11,226	-0.01%
2020/10/08	2	28.70	0	0.00	28.55	2	11,454	0.02%
2020/10/07	1	29.00	0	0.00	29.00	1	12,293	0.01%
2020/09/30	0	0.00	1	27.90	27.85	-1	13,282	-0.01%
2020/09/28	1	28.30	1	27.70	28.30	0	13,463	0.00%
2020/09/25	4	28.08	2	28.75	27.50	2	13,617	0.01%
2020/09/24	24	30.10	24	29.95	29.35	0	13,724	0.00%
2020/09/23	4	29.91	10	29.58	30.00	-6	13,469	-0.04%
2020/09/21	1	29.00	0	0.00	29.00	1	13,338	0.01%
2020/09/18	6	29.85	6	29.55	29.35	0	13,345	0.00%
2020/09/17	3	29.30	3	29.55	29.60	0	13,329	0.00%
2020/09/16	0	0.00	1	29.70	29.10	-1	13,299	-0.01%
2020/09/15	6	29.35	14	29.06	29.00	-8	13,255	-0.06%
2020/09/14	7	28.94	1	29.00	28.90	6	13,345	0.04%
2020/09/11	2	28.45	0	0.00	28.35	2	13,328	0.02%
2020/09/10	1	28.70	1	28.50	28.55	0	13,336	0.00%
2020/09/09	3	28.47	2	28.65	28.90	1	13,371	0.01%
2020/09/08	2	28.78	5	28.78	28.90	-3	13,385	-0.02%
2020/09/07	11	29.48	8	29.61	29.35	3	13,385	0.02%
2020/09/04	2	26.98	1	27.25	27.60	1	13,209	0.01%
2020/09/03	3	27.65	0	0.00	27.25	3	13,300	0.02%
2020/08/28	1	26.95	0	0.00	26.70	1	14,029	0.01%
2020/08/26	1	27.00	0	0.00	27.10	1	14,087	0.01%
2020/08/24	4	26.71	1	26.70	26.55	3	14,208	0.02%
2020/08/21	2	27.10	0	0.00	27.05	2	14,326	0.01%
2020/08/20	11	27.85	6	27.18	27.00	5	14,302	0.03%
2020/08/19	1	30.00	1	30.00	30.00	0	14,482	0.00%
2020/08/18	4	30.70	0	0.00	30.40	4	15,022	0.03%
2020/08/17	4.4	30.10	1	30.25	30.40	3.4	15,120	0.02%
2020/08/14	12	29.68	0	0.00	29.80	12	15,224	0.08%
2020/08/12	0	0.00	30	28.98	29.00	-30	15,414	-0.19%
2020/08/11	3	29.67	6	29.36	29.05	-3	15,467	-0.02%
2020/08/10	13	29.69	5	29.52	29.45	8	15,465	0.05%
2020/08/07	20	30.80	0	0.00	30.60	20	15,450	0.13%
2020/08/06	0	0.00	1	31.30	30.45	-1	15,867	-0.01%
2020/08/05	6	31.43	14	31.32	31.10	-8	15,774	-0.05%
2020/08/04	14	31.73	9	31.64	31.60	5	15,797	0.03%
2020/08/03	5	31.31	13	31.32	31.55	-8	15,611	-0.05%
2020/07/31	10	32.08	4	31.91	31.65	6	15,508	0.04%
2020/07/30	3.3	31.71	9	31.53	31.80	-5.7	15,356	-0.04%
2020/07/29	9	31.25	3	31.32	31.95	6	15,201	0.04%
2020/07/28	31	33.42	34	33.63	30.50	-3	14,897	-0.02%
2020/07/27	4	31.65	17	31.64	32.80	-13	13,771	-0.09%
2020/07/24	19	31.82	20	31.29	31.25	-1	13,310	-0.01%
2020/07/23	16.3	32.17	12	32.35	32.40	4.3	12,818	0.03%
2020/07/22	31	31.14	30	30.96	30.85	1	11,977	0.01%
2020/07/21	1	29.15	7	29.00	29.05	-6	11,113	-0.05%
2020/07/20	0	0.00	1	28.60	28.55	-1	10,922	-0.01%
2020/07/17	12	28.58	7	29.31	28.80	5	10,895	0.05%
2020/07/16	4	29.46	11	29.74	29.90	-7	10,660	-0.07%
2020/07/15	19	28.65	12	28.63	28.15	7	10,122	0.07%
2020/07/14	27	30.14	16	30.31	29.20	11	10,025	0.11%
2020/07/13	19	28.84	195	29.67	29.85	-176	9,341	-1.88%	大賣/鉅額交易
2020/07/10	10	27.05	12	27.11	27.15	-2	8,774	-0.02%
2020/07/08	15	27.30	1	27.50	27.45	14	8,708	0.16%
2020/07/07	4	27.00	0	0.00	26.95	4	8,664	0.05%
2020/07/06	6	27.88	7	28.06	27.90	-1	8,586	-0.01%
2020/07/03	4	27.34	2	27.55	27.50	2	8,474	0.02%
2020/06/30	16	25.63	1	25.70	25.65	15	8,290	0.18%
2020/06/29	1	25.50	0	0.00	25.60	1	8,311	0.01%
2020/06/23	10	26.20	0	0.00	26.30	10	8,407	0.12%
2020/06/22	3	26.20	1	26.20	26.15	2	8,457	0.02%
2020/06/19	3	27.42	11	27.30	26.55	-8	8,517	-0.09%
2020/06/17	12	26.32	0	0.00	26.25	12	8,502	0.14%
2020/06/16	2	26.53	6	26.64	26.60	-4	8,646	-0.05%
2020/06/15	5	26.12	0	0.00	26.10	5	8,852	0.06%
2020/06/12	3	26.10	1	26.40	26.65	2	8,997	0.02%
2020/06/11	0	0.00	1	28.00	26.80	-1	9,112	-0.01%
2020/06/10	106	27.82	15	28.47	27.85	91	9,212	0.99%	大買/
2020/06/09	16	29.24	1	29.00	28.55	15	9,325	0.16%
2020/06/08	0	0.00	2	28.70	28.80	-2	9,473	-0.02%
2020/06/05	2	28.65	3	28.70	28.50	-1	9,803	-0.01%
2020/06/04	18	29.29	23	29.48	28.65	-5	9,915	-0.05%
2020/06/03	2	28.10	0	0.00	28.30	2	9,533	0.02%
2020/06/02	0	0.00	3	28.08	27.90	-3	9,514	-0.03%
2020/06/01	3	28.07	1	28.15	28.00	2	9,526	0.02%
2020/05/29	2	27.90	7	28.24	27.80	-5	9,546	-0.05%
2020/05/28	7	28.36	1	28.75	28.20	6	9,543	0.06%
2020/05/27	1	28.20	11	28.43	28.20	-10	9,648	-0.10%
2020/05/26	6	29.59	29	29.05	28.25	-23	9,586	-0.24%
2020/05/25	49	28.78	22	28.96	29.65	27	9,149	0.30%
2020/05/22	6	27.78	6	27.61	27.15	0	8,577	0.00%
2020/05/21	11	26.91	12	27.14	27.05	-1	8,375	-0.01%
2020/05/20	2	26.40	1	27.00	26.60	1	8,425	0.01%
2020/05/19	0	0.00	2	26.05	25.80	-2	8,255	-0.02%
2020/05/18	10	26.75	0	0.00	25.90	10	8,212	0.12%
2020/05/15	0	0.00	6	25.73	26.20	-6	8,136	-0.07%
2020/05/14	3	26.07	4	26.05	25.55	-1	8,251	-0.01%
2020/05/13	7	26.91	10	27.19	26.70	-3	8,194	-0.04%
2020/05/12	5	26.11	0	0.00	25.70	5	7,714	0.06%
2020/05/11	7	26.33	12	26.00	26.10	-5	7,665	-0.07%
2020/05/08	0	0.00	1	24.95	24.85	-1	7,479	-0.01%
2020/05/07	2	25.03	6	25.12	25.10	-4	7,444	-0.05%
2020/05/05	1	24.75	1	24.85	24.75	0	7,380	0.00%
2020/05/04	5	24.75	0	0.00	24.65	5	7,405	0.07%
2020/04/30	1	25.10	2	25.25	25.10	-1	7,414	-0.01%
2020/04/29	3	24.85	7	24.79	24.75	-4	7,372	-0.05%
2020/04/28	26	24.88	20	24.70	24.80	6	7,370	0.08%
2020/04/27	0	0.00	12	24.70	24.65	-12	7,409	-0.16%
2020/04/24	1	24.40	1	24.55	24.50	0	7,376	0.00%
2020/04/23	22	25.04	20	24.80	24.65	2	7,363	0.03%
2020/04/22	5	24.60	0	0.00	24.55	5	7,331	0.07%
2020/04/21	2	24.90	0	0.00	24.85	2	7,295	0.03%
2020/04/17	26	26.06	55	26.03	25.70	-29	7,299	-0.40%
2020/04/16	28	26.58	20	26.63	26.40	8	7,188	0.11%
2020/04/15	8	26.15	25	25.89	26.40	-17	7,028	-0.24%
2020/04/14	17	25.12	18	24.95	24.80	-1	6,732	-0.01%
2020/04/13	6	25.12	1	24.95	24.90	5	6,673	0.07%
2020/04/10	9	25.14	1	25.00	25.00	8	6,653	0.12%
2020/04/09	5	25.30	0	0.00	25.20	5	6,754	0.07%
2020/04/08	5	25.92	5	25.89	25.95	0	6,764	0.00%
2020/04/07	4	25.19	1	25.15	25.00	3	6,686	0.04%
2020/04/06	0	0.00	6	24.60	24.60	-6	6,670	-0.09%
2020/04/01	0	0.00	14	24.28	24.55	-14	6,830	-0.20%
2020/03/31	12	24.45	4	24.24	24.25	8	6,830	0.12%
2020/03/30	2	24.13	3	24.33	24.70	-1	6,886	-0.01%
2020/03/27	21	24.88	9	24.61	24.10	12	6,853	0.18%
2020/03/26	1	24.05	0	0.00	24.30	1	6,756	0.01%
2020/03/25	32	23.85	30	24.01	23.70	2	6,701	0.03%
2020/03/24	21	23.29	10	22.94	23.00	11	6,644	0.17%
2020/03/23	10	22.45	1	22.55	22.15	9	6,714	0.13%
2020/03/20	14	23.99	47	23.77	23.85	-33	6,729	-0.49%
2020/03/19	298	23.95	264	22.57	22.50	34	6,636	0.51%	大買/大賣/
2020/03/18	12	26.15	9	25.27	25.00	3	6,424	0.05%
2020/03/17	24	24.74	32	25.61	25.55	-8	6,298	-0.13%
2020/03/16	0	0.00	1	27.25	25.40	-1	6,120	-0.02%
2020/03/13	10	25.45	0	0.00	26.80	10	5,965	0.17%
2020/03/12	15	26.50	13	26.96	26.05	2	5,737	0.03%
2020/03/11	11	28.19	10	28.20	27.40	1	5,446	0.02%
2020/03/10	5	27.33	5	27.04	27.50	0	5,079	0.00%
2020/03/05	2	27.93	4	27.80	27.60	-2	4,858	-0.04%
2020/03/04	8	27.36	6	27.51	27.75	2	4,793	0.04%
2020/03/03	5	27.85	1	27.25	27.25	4	4,726	0.08%
2020/03/02	11	27.30	11	27.35	27.60	0	4,655	0.00%
2020/02/27	5	26.53	3	26.20	25.95	2	4,440	0.05%
2020/02/26	4	27.43	3	27.27	27.05	1	4,356	0.02%
2020/02/24	1	27.75	0	0.00	27.35	1	4,233	0.02%
2020/02/21	0	0.00	6	27.68	27.75	-6	4,182	-0.14%
2020/02/20	3	26.63	0	0.00	26.60	3	3,930	0.08%
2020/02/19	2	26.15	8	26.20	26.10	-6	3,856	-0.16%
2020/02/17	6	26.37	29	26.02	26.05	-23	3,836	-0.60%
2020/02/14	20	25.00	2	25.00	25.25	18	3,664	0.49%
2020/02/13	3	24.55	0	0.00	24.40	3	3,664	0.08%
2020/02/07	2	24.70	0	0.00	24.35	2	3,919	0.05%
2020/02/05	0	0.00	4	25.34	24.80	-4	4,015	-0.10%
2020/01/31	5	24.51	2	24.90	24.95	3	4,194	0.07%
2020/01/30	1	24.80	0	0.00	24.15	1	4,397	0.02%
2020/01/20	1	26.70	0	0.00	26.80	1	4,625	0.02%
2020/01/17	10	27.05	0	0.00	26.80	10	4,868	0.21%
2020/01/15	2	27.25	0	0.00	27.30	2	5,279	0.04%
2020/01/13	0	0.00	1	27.10	27.25	-1	5,853	-0.02%
2020/01/10	6	26.09	0	0.00	26.05	6	5,896	0.10%
2020/01/09	0	0.00	3	26.93	26.60	-3	5,912	-0.05%
2020/01/07	0	0.00	1	26.85	27.00	-1	6,131	-0.02%
2020/01/06	3	27.45	10	27.30	27.20	-7	6,277	-0.11%
2020/01/03	2	28.70	1	28.20	27.85	1	6,359	0.02%
2019/12/30	4	28.33	1	28.20	28.30	3	6,298	0.05%
2019/12/27	6	28.46	16	28.53	28.80	-10	6,322	-0.16%
2019/12/25	0	0.00	8	27.66	27.60	-8	6,239	-0.13%
2019/12/24	8	27.18	0	0.00	27.05	8	6,344	0.13%
2019/12/23	2	27.38	0	0.00	27.20	2	6,613	0.03%
2019/12/19	7	27.68	0	0.00	27.35	7	6,885	0.10%
2019/12/18	0	0.00	2	28.13	27.80	-2	6,963	-0.03%
2019/12/17	10	27.80	4	27.61	27.70	6	6,939	0.09%
2019/12/16	3	27.65	5	27.40	27.65	-2	7,250	-0.03%
2019/12/13	4	27.16	0	0.00	26.90	4	7,393	0.05%
2019/12/12	4	27.38	3	27.30	27.25	1	7,686	0.01%
2019/12/10	1	27.50	3	27.47	27.40	-2	7,820	-0.03%
2019/12/06	1	26.55	4	26.70	26.55	-3	8,116	-0.04%
2019/12/05	0	0.00	3	26.70	26.40	-3	8,265	-0.04%
2019/12/03	4	25.70	0	0.00	25.60	4	9,015	0.04%
2019/12/02	0	0.00	1	25.80	25.70	-1	9,269	-0.01%
2019/11/29	15	26.40	1	26.30	26.30	14	9,437	0.15%
2019/11/28	3	26.95	0	0.00	26.80	3	9,738	0.03%
2019/11/26	3	27.18	2	27.00	27.10	1	10,669	0.01%
2019/11/25	2	26.55	0	0.00	26.25	2	10,858	0.02%
2019/11/21	0	0.00	1	26.15	26.60	-1	10,956	-0.01%
2019/11/19	10	26.50	0	0.00	26.50	10	11,171	0.09%
2019/11/18	1	26.90	0	0.00	26.85	1	11,469	0.01%
2019/11/15	31	26.75	1	27.05	26.70	30	11,564	0.26%
2019/11/11	1	26.10	0	0.00	26.10	1	12,030	0.01%
2019/11/06	6	29.20	11	28.70	28.60	-5	11,956	-0.04%
2019/11/05	0	0.00	1	29.15	28.90	-1	11,967	-0.01%
2019/11/01	1	28.90	1	28.70	29.10	0	12,021	0.00%
2019/10/31	1	29.25	0	0.00	28.45	1	12,027	0.01%
2019/10/30	10	28.90	5	29.30	29.35	5	12,036	0.04%
2019/10/29	1	29.00	2	30.45	29.05	-1	12,127	-0.01%
2019/10/28	4	30.36	1	30.30	30.50	3	12,117	0.02%
2019/10/25	12	30.20	12	30.22	29.50	0	12,124	0.00%
2019/10/24	2	30.00	11	29.95	30.10	-9	12,211	-0.07%
2019/10/23	1	30.00	1	29.40	29.30	0	12,519	0.00%
2019/10/22	6	29.92	11	29.62	29.35	-5	12,728	-0.04%
2019/10/21	26	28.89	20	29.00	29.90	6	12,456	0.05%
2019/10/18	0	0.00	4	28.29	27.80	-4	12,096	-0.03%
2019/10/17	1	27.85	0	0.00	27.70	1	11,995	0.01%
2019/10/16	20	28.01	22	27.56	27.65	-2	11,950	-0.02%
2019/10/15	2	28.55	2	27.93	28.05	0	11,894	0.00%
2019/10/14	9	27.91	9	27.93	27.50	0	11,716	0.00%
2019/10/09	1	26.80	2	26.35	26.55	-1	11,566	-0.01%
2019/10/08	0	0.00	32	27.42	27.15	-32	11,500	-0.28%
2019/10/07	0	0.00	1	27.70	27.50	-1	11,646	-0.01%
2019/10/04	11	27.61	11	27.50	27.20	0	11,606	0.00%
2019/10/03	5	27.35	9	27.62	27.70	-4	11,556	-0.03%
2019/10/02	0	0.00	8	27.64	27.60	-8	11,484	-0.07%
2019/10/01	2	27.88	1.1	28.10	28.00	0.9	11,450	0.01%
2019/09/27	12	27.67	3	27.87	27.80	9	11,387	0.08%
2019/09/26	8	27.56	14	28.04	27.50	-6	11,208	-0.05%
2019/09/25	14	29.18	2	28.55	28.35	12	10,953	0.11%
2019/09/24	2	29.90	8	30.00	29.85	-6	10,798	-0.06%
2019/09/23	4	30.56	4	30.23	30.00	0	10,717	0.00%
2019/09/20	26	30.04	17	30.00	30.20	9	10,628	0.08%
2019/09/19	12	30.42	25	30.51	30.05	-13	10,540	-0.12%
2019/09/18	1	29.90	5	29.67	29.50	-4	10,244	-0.04%
2019/09/17	7	29.27	30	29.30	29.50	-23	10,125	-0.23%
2019/09/16	5	27.74	7	28.25	28.15	-2	9,888	-0.02%
2019/09/12	6	28.13	1	28.40	28.05	5	9,886	0.05%
2019/09/11	28	28.72	8	28.06	28.05	20	10,039	0.20%
2019/09/10	3	29.17	9	29.19	28.80	-6	10,260	-0.06%
2019/09/09	2	28.80	4	28.80	28.95	-2	10,108	-0.02%
2019/09/06	8	30.89	47	30.89	29.45	-39	9,927	-0.39%
2019/09/05	50	29.59	8	29.11	29.60	42	9,312	0.45%
2019/09/04	4	28.25	5	28.65	28.95	-1	9,063	-0.01%
2019/09/03	10	28.26	4	28.10	28.05	6	8,788	0.07%
2019/09/02	8	27.31	15	27.56	28.35	-7	8,571	-0.08%
2019/08/30	1	27.10	17	26.76	26.55	-16	8,235	-0.19%
2019/08/29	33	27.24	32	27.30	27.00	1	7,901	0.01%
2019/08/28	0	0.00	22	26.45	26.45	-22	7,205	-0.31%
2019/08/26	5	23.65	1	23.70	23.60	4	6,879	0.06%
2019/08/23	3	24.95	3	24.70	24.75	0	6,802	0.00%
2019/08/22	5	24.82	0	0.00	24.90	5	6,713	0.07%
2019/08/21	1	24.55	3	24.75	24.50	-2	6,537	-0.03%
2019/08/20	7	23.83	5	23.90	23.65	2	6,220	0.03%
2019/08/19	3	24.30	9	24.33	24.15	-6	6,102	-0.10%
2019/08/16	5	23.30	1	21.35	23.30	4	5,753	0.07%
2019/08/15	1	21.35	10	21.35	21.20	-9	5,617	-0.16%
2019/08/14	0	0.00	2	22.10	21.90	-2	5,573	-0.04%
2019/08/12	4	22.20	5	22.14	22.00	-1	5,453	-0.02%
2019/08/08	5	22.85	3	22.65	22.65	2	5,387	0.04%
2019/08/07	19	22.78	11	22.30	22.30	8	5,328	0.15%
2019/08/06	11	22.40	0	0.00	22.90	11	5,269	0.21%
2019/08/05	3	23.43	0	0.00	22.60	3	5,168	0.06%
2019/08/02	6	23.27	16	22.87	23.50	-10	5,096	-0.20%
2019/08/01	36	23.81	46	23.80	23.80	-10	5,016	-0.20%
2019/07/31	15	23.67	0	0.00	24.45	15	4,909	0.31%
2019/07/30	9	23.81	10	22.95	23.15	-1	4,722	-0.02%
2019/07/29	42	24.90	15	24.66	24.35	27	4,488	0.60%
2019/07/26	20	24.03	2	24.05	24.70	18	4,170	0.43%
2019/07/25	40	23.00	4	23.20	24.00	36	3,834	0.94%
2019/07/24	1	21.65	7	21.64	22.60	-6	3,320	-0.18%
2019/07/23	0	0.00	4	20.48	20.55	-4	2,934	-0.14%
2019/07/22	0	0.00	1	20.05	20.00	-1	2,928	-0.03%
2019/07/19	8	20.04	2	20.38	19.90	6	2,939	0.20%
2019/07/18	1	20.20	0	0.00	20.00	1	2,947	0.03%
2019/07/16	2	21.10	0	0.00	20.95	2	2,954	0.07%
2019/07/15	0	0.00	1	21.75	21.20	-1	2,933	-0.03%
2019/07/12	0	0.00	5	21.50	21.65	-5	2,959	-0.17%
2019/07/11	0	0.00	5	21.40	21.25	-5	2,936	-0.17%
2019/07/10	4	20.50	0	0.00	20.50	4	2,775	0.14%
2019/07/08	0	0.00	5	20.20	20.15	-5	2,747	-0.18%
2019/07/05	1	20.00	1	20.20	20.20	0	2,741	0.00%
2019/07/04	0	0.00	1	20.25	19.90	-1	2,739	-0.04%
2019/07/03	7	19.98	1	19.95	19.90	6	2,750	0.22%
2019/07/01	0	0.00	1	20.45	20.10	-1	2,730	-0.04%
2019/06/28	8	19.89	0	0.00	19.95	8	2,714	0.29%
2019/06/26	1	19.75	16	19.69	19.60	-15	2,681	-0.56%
2019/06/25	1	20.10	0	0.00	20.10	1	2,652	0.04%
2019/06/24	1	20.20	1	20.40	20.50	0	2,582	0.00%
2019/06/21	5	20.20	1	20.10	19.90	4	2,483	0.16%
2019/06/20	6	19.71	2	19.65	19.90	4	2,370	0.17%
2019/06/19	35	19.15	31	19.35	19.60	4	2,235	0.18%
2019/06/18	36	18.79	25	18.77	19.40	11	1,976	0.56%
2019/06/17	3	17.40	11	17.72	17.85	-8	1,536	-0.52%
2019/06/06	0	0.00	2	15.70	15.65	-2	1,599	-0.13%
2019/06/05	0	0.00	2	15.85	15.85	-2	1,619	-0.12%
2019/06/04	1	16.00	0	0.00	15.95	1	1,639	0.06%
2019/05/29	0	0.00	1	15.75	16.00	-1	1,742	-0.06%
2019/05/22	2	16.20	0	0.00	16.25	2	1,926	0.10%
2019/05/10	3	17.77	0	0.00	17.55	3	3,010	0.10%
2019/05/09	0	0.00	1	17.60	17.60	-1	3,017	-0.03%
2019/05/06	1	18.95	0	0.00	18.90	1	3,136	0.03%
2019/05/02	1	19.50	0	0.00	19.60	1	3,139	0.03%
2019/04/30	2	19.25	0	0.00	19.45	2	3,185	0.06%
2019/04/29	0	0.00	1	19.25	19.25	-1	3,310	-0.03%
2019/04/25	3	20.82	0	0.00	20.75	3	3,270	0.09%
2019/04/24	4	20.90	0	0.00	21.25	4	3,269	0.12%
2019/04/23	0	0.00	1	21.15	21.40	-1	3,282	-0.03%
2019/04/22	16	21.82	27	21.38	21.25	-11	3,282	-0.34%
2019/04/19	0	0.00	3	21.30	21.35	-3	3,256	-0.09%
2019/04/17	1	21.60	0	0.00	21.45	1	3,227	0.03%
2019/04/16	1	21.20	17	21.34	21.60	-16	3,211	-0.50%
2019/04/12	4	20.60	0	0.00	20.50	4	3,240	0.12%
2019/04/11	1	21.15	0	0.00	21.00	1	3,246	0.03%
2019/04/10	0	0.00	1	21.30	21.30	-1	3,240	-0.03%
2019/04/08	1	21.65	0	0.00	21.65	1	3,257	0.03%
2019/04/02	0	0.00	6	21.25	21.35	-6	3,254	-0.18%
2019/04/01	1	21.25	2	20.80	21.35	-1	3,261	-0.03%
2019/03/29	0	0.00	1	20.50	20.65	-1	3,233	-0.03%
2019/03/27	11	20.23	0	0.00	20.20	11	3,380	0.33%
2019/03/26	1	20.65	0	0.00	20.65	1	3,402	0.03%
2019/03/22	5	21.30	0	0.00	21.40	5	3,485	0.14%
2019/03/19	1	21.35	0	0.00	21.30	1	3,906	0.03%
2019/03/18	0	0.00	1	21.20	21.55	-1	3,966	-0.03%
2019/03/13	1	21.40	0	0.00	21.40	1	4,328	0.02%
2019/03/11	1	21.60	0	0.00	21.50	1	5,268	0.02%
2019/03/08	10	21.15	0	0.00	21.25	10	5,379	0.19%
2019/02/22	0	0.00	3	23.03	23.00	-3	6,778	-0.04%
2019/02/21	2	23.23	2	23.25	23.30	0	6,803	0.00%
2019/02/20	3	24.10	1	24.10	23.50	2	6,788	0.03%
2019/02/19	0	0.00	1	22.50	23.00	-1	6,648	-0.02%
2019/02/18	1	23.50	0	0.00	22.80	1	6,605	0.02%
2019/02/15	1	23.05	11	22.55	22.65	-10	6,562	-0.15%
2019/02/14	3	23.30	1	24.10	23.10	2	6,546	0.03%
2019/02/13	1	23.30	18	22.82	23.45	-17	6,366	-0.27%
2019/02/12	6	21.93	6	22.13	21.90	0	6,143	0.00%
2019/01/30	0	0.00	10	20.55	20.30	-10	6,027	-0.17%
2019/01/29	1	20.35	0	0.00	20.25	1	6,036	0.02%
2019/01/28	0	0.00	5	21.10	20.70	-5	6,058	-0.08%
2019/01/22	1	20.45	0	0.00	20.20	1	6,300	0.02%
2019/01/21	10	20.62	9	20.82	20.85	1	6,329	0.02%
2019/01/17	4	19.70	0	0.00	19.45	4	6,309	0.06%
2019/01/11	10	19.20	0	0.00	19.20	10	6,338	0.16%
2019/01/10	1	19.75	2	20.00	19.55	-1	6,345	-0.02%
2019/01/08	0	0.00	2	19.20	19.35	-2	6,461	-0.03%
2019/01/07	0	0.00	4	19.30	19.20	-4	6,480	-0.06%
2019/01/04	3	18.30	4	18.73	18.80	-1	6,548	-0.02%
2019/01/03	1	19.80	1	19.70	19.55	0	6,558	0.00%
2019/01/02	5	20.15	2	20.20	20.05	3	6,614	0.05%
2018/12/27	1	20.65	0	0.00	20.25	1	6,771	0.01%
2018/12/25	2	20.00	0	0.00	20.00	2	6,833	0.03%
2018/12/24	0	0.00	2	20.50	20.50	-2	6,844	-0.03%
2018/12/21	3	20.35	0	0.00	20.75	3	6,891	0.04%
2018/12/20	2	19.80	2	19.70	20.00	0	6,910	0.00%
2018/12/19	0	0.00	1	20.85	20.75	-1	6,866	-0.01%
2018/12/18	14	21.15	11	20.85	20.85	3	6,933	0.04%
2018/12/17	5	21.65	0	0.00	21.40	5	7,063	0.07%
2018/12/14	0	0.00	2	21.45	21.60	-2	7,092	-0.03%
2018/12/13	15	22.57	11	22.10	22.10	4	7,128	0.06%
2018/12/12	34	22.83	33	23.04	22.85	1	7,105	0.01%
2018/12/11	15	22.23	14	21.91	21.75	1	7,057	0.01%
2018/12/10	15	22.50	15	22.10	22.05	0	7,070	0.00%
2018/12/07	0	0.00	1	23.20	22.60	-1	7,085	-0.01%
2018/12/06	4	22.48	16	23.31	22.20	-12	7,191	-0.17%
2018/12/05	25	24.07	20	24.32	24.00	5	7,061	0.07%
2018/12/04	28	24.03	27	24.26	24.50	1	6,721	0.01%
2018/12/03	5	22.66	5	22.82	22.50	0	6,286	0.00%
2018/11/30	0	0.00	1	21.80	22.00	-1	6,189	-0.02%
2018/11/29	18	22.36	15	21.95	21.90	3	6,162	0.05%
2018/11/28	0	0.00	2	22.48	22.25	-2	6,052	-0.03%
2018/11/27	7	22.46	7	22.62	22.25	0	5,919	0.00%
2018/11/26	1	21.60	1	22.00	21.60	0	5,645	0.00%
2018/11/23	24	21.91	25	22.07	21.70	-1	5,570	-0.02%
2018/11/22	18	20.64	2	21.70	21.15	16	5,292	0.30%
2018/11/21	0	0.00	2	20.55	20.55	-2	4,970	-0.04%
2018/11/20	2	19.00	0	0.00	18.70	2	4,900	0.04%
2018/11/13	1	18.45	0	0.00	18.60	1	5,141	0.02%
2018/11/12	1	18.10	0	0.00	18.00	1	5,137	0.02%
2018/11/08	0	0.00	1	18.40	18.00	-1	5,248	-0.02%
2018/11/07	1	18.80	1	18.05	18.60	0	5,226	0.00%
2018/11/06	1	17.70	0	0.00	17.40	1	5,254	0.02%
2018/11/02	24	18.39	24	18.27	18.35	0	5,323	0.00%
2018/11/01	14	18.18	15	18.28	17.70	-1	5,296	-0.02%
2018/10/31	1	17.20	0	0.00	17.50	1	5,205	0.02%
2018/10/26	0	0.00	4	16.29	15.65	-4	5,221	-0.08%
2018/10/24	1	18.25	5	18.00	17.90	-4	5,183	-0.08%
2018/10/19	2	18.50	0	0.00	18.60	2	5,440	0.04%
2018/10/18	0	0.00	2	19.60	19.45	-2	5,478	-0.04%
2018/10/17	1	19.70	1	19.80	19.45	0	5,542	0.00%
2018/10/16	2	19.63	0	0.00	19.50	2	5,573	0.04%
2018/10/12	3	19.25	4	18.95	19.30	-1	5,774	-0.02%
2018/10/11	6	18.12	1	18.05	18.00	5	5,828	0.09%
2018/10/09	12	20.01	0	0.00	20.00	12	5,909	0.20%
2018/10/08	2	20.20	2	20.60	20.70	0	6,010	0.00%
2018/10/05	4	20.00	0	0.00	20.30	4	6,078	0.07%
2018/10/04	1	21.95	0	0.00	21.95	1	6,039	0.02%
2018/10/02	0	0.00	1	23.90	23.40	-1	6,413	-0.02%
2018/09/28	0	0.00	4	24.00	23.70	-4	6,784	-0.06%
2018/09/27	7	23.83	2	24.20	23.30	5	6,877	0.07%
2018/09/21	1	24.35	0	0.00	23.95	1	7,036	0.01%
2018/09/18	2	23.55	0	0.00	23.00	2	7,137	0.03%
2018/09/17	10	23.85	6	23.82	24.20	4	7,271	0.06%
2018/09/14	0	0.00	7	22.64	23.25	-7	7,240	-0.10%
2018/09/13	15	21.36	10	21.41	21.15	5	7,349	0.07%
2018/09/12	3	21.00	1	21.45	20.10	2	7,544	0.03%
2018/09/10	1	22.80	0	0.00	22.45	1	7,871	0.01%
2018/09/07	2	25.00	0	0.00	24.90	2	7,830	0.03%
2018/09/03	20	27.10	0	0.00	26.85	20	8,584	0.23%
2018/08/29	0	0.00	5	28.52	28.45	-5	8,808	-0.06%
2018/08/27	0	0.00	3	28.05	28.55	-3	9,101	-0.03%
2018/08/24	0	0.00	1	27.05	27.25	-1	9,575	-0.01%
2018/08/23	1	27.55	0	0.00	28.00	1	10,673	0.01%
2018/08/22	3	27.20	0	0.00	27.15	3	11,758	0.03%
2018/08/21	1	27.50	2	27.85	27.25	-1	13,147	-0.01%
2018/08/20	11	27.49	4	27.75	27.40	7	13,469	0.05%
2018/08/17	12	29.47	1	28.90	28.90	11	14,306	0.08%
2018/08/16	2	28.73	1	29.20	29.25	1	14,575	0.01%
2018/08/15	1	30.35	0	0.00	28.95	1	14,843	0.01%
2018/08/14	1	29.80	4	30.21	30.75	-3	14,865	-0.02%
2018/08/13	2	28.80	2	29.65	29.90	0	14,941	0.00%
2018/08/10	4	31.00	10	31.54	31.00	-6	14,913	-0.04%
2018/08/09	1	30.60	0	0.00	30.60	1	14,955	0.01%
2018/08/08	1	31.45	0	0.00	31.00	1	15,330	0.01%
2018/08/07	2	31.80	2	32.03	31.45	0	15,401	0.00%
2018/08/06	1	32.00	26	31.60	31.45	-25	15,710	-0.16%
2018/08/03	5	31.90	6	32.35	32.35	-1	15,863	-0.01%
2018/08/02	14	32.63	11	31.63	31.35	3	15,852	0.02%
2018/08/01	12	33.50	8	33.25	33.20	4	15,913	0.03%
2018/07/31	5	33.60	3	33.75	33.65	2	16,055	0.01%
2018/07/30	17	33.98	1	34.20	33.65	16	16,049	0.10%
2018/07/27	1	34.75	1	34.85	35.00	0	16,001	0.00%
2018/07/26	22	34.68	19	35.21	35.40	3	15,934	0.02%
2018/07/24	10	34.65	10	34.15	34.10	0	15,688	0.00%
2018/07/23	1	32.30	6	32.80	33.80	-5	15,617	-0.03%
2018/07/20	16	34.13	12	34.16	33.55	4	15,562	0.03%
2018/07/17	17	35.12	17	35.32	34.05	0	15,193	0.00%
2018/07/16	6	36.05	10	35.72	35.70	-4	15,078	-0.03%
2018/07/13	7	35.17	8	35.23	34.55	-1	15,044	-0.01%
2018/07/12	2	34.60	1	34.40	34.45	1	14,942	0.01%
2018/07/11	2	34.38	3	34.40	34.55	-1	14,897	-0.01%
2018/07/10	3	34.68	1	33.05	34.30	2	14,731	0.01%
2018/07/09	2	32.53	1	32.90	32.55	1	14,561	0.01%
2018/07/06	18	31.68	21	32.49	33.80	-3	14,382	-0.02%
2018/07/05	3	31.58	3	31.48	30.75	0	14,183	0.00%
2018/07/04	1	31.30	3	31.07	30.70	-2	14,034	-0.01%
2018/07/03	5	33.20	0	0.00	33.20	5	13,822	0.04%
2018/07/02	0	0.00	1	34.30	34.20	-1	13,741	-0.01%
2018/06/28	15	35.51	3.5	34.93	34.50	11.5	13,546	0.08%
2018/06/27	2	37.20	0	0.00	36.50	2	13,363	0.01%
2018/06/26	5	37.21	0	0.00	36.90	5	13,272	0.04%
2018/06/25	4	37.73	11	38.45	36.80	-7	13,101	-0.05%
2018/06/22	14	40.42	14	39.21	38.65	0	12,955	0.00%
2018/06/21	13	39.86	30	40.09	41.00	-17	12,800	-0.13%
2018/06/20	12	38.10	9	37.74	37.75	3	12,560	0.02%
2018/06/19	2	40.55	7	41.12	39.80	-5	12,439	-0.04%
2018/06/15	0	0.00	1	40.00	39.90	-1	12,155	-0.01%
2018/06/14	5	40.24	2	39.50	39.60	3	12,239	0.02%
2018/06/13	8	42.14	7	40.53	39.00	1	12,350	0.01%
2018/06/12	15	42.78	11	42.75	42.45	4	12,426	0.03%
2018/06/11	4	38.40	20	38.99	41.00	-16	12,131	-0.13%
2018/06/08	2	36.10	10	36.54	37.30	-8	11,994	-0.07%
2018/06/07	1	36.00	12.1	36.12	37.00	-11.1	11,951	-0.09%
2018/06/06	10	35.90	12	36.11	35.90	-2	11,989	-0.02%
2018/06/05	20	35.97	14	36.18	34.60	6	12,093	0.05%
2018/06/04	22	37.30	25	37.61	37.20	-3	12,044	-0.02%
2018/06/01	16	37.92	29	37.60	37.00	-13	11,883	-0.11%
2018/05/31	59.1	40.18	27	39.53	38.20	32.1	11,358	0.28%
2018/05/30	33	36.70	34	36.91	37.60	-1	10,218	-0.01%
2018/05/29	49	34.19	40	34.63	34.20	9	9,074	0.10%
2018/05/28	9	30.84	2	31.20	32.05	7	7,610	0.09%
2018/05/25	27	28.15	41	28.89	29.15	-14	7,234	-0.19%
2018/05/24	11	26.51	2	26.55	26.50	9	6,262	0.14%
2018/05/23	19	26.19	12	26.11	25.90	7	5,976	0.12%
2018/05/22	13	26.09	10	25.65	25.10	3	5,631	0.05%
2018/05/21	30	25.59	30	25.60	26.05	0	5,538	0.00%
2018/05/18	12	24.63	12	25.04	25.05	0	5,420	0.00%
2018/05/17	7	25.19	7	24.82	24.40	0	5,346	0.00%
2018/05/16	11	25.50	24	26.17	25.20	-13	5,258	-0.25%
2018/05/15	35	25.11	11	24.82	24.90	24	4,897	0.49%
2018/05/14	15	25.76	49	25.92	25.80	-34	4,846	-0.70%
2018/05/11	11	25.11	25	24.81	24.40	-14	4,517	-0.31%
2018/05/10	0	0.00	6	24.54	24.75	-6	4,342	-0.14%
2018/05/09	0	0.00	4	24.71	24.15	-4	4,292	-0.09%
2018/05/08	3	23.50	8	23.54	24.05	-5	4,146	-0.12%
2018/05/07	1	22.70	1	22.75	22.75	0	3,983	0.00%
2018/05/04	0	0.00	5	21.80	21.70	-5	3,991	-0.13%
2018/05/03	5	22.45	0	0.00	22.40	5	4,024	0.12%
2018/05/02	1	22.40	0	0.00	22.05	1	4,147	0.02%
2018/04/30	6	21.90	0	0.00	21.90	6	4,353	0.14%
2018/04/26	4	22.13	0	0.00	21.50	4	5,006	0.08%
2018/04/24	2	22.68	0	0.00	22.80	2	5,170	0.04%
2018/04/20	1	24.10	0	0.00	23.80	1	5,127	0.02%
2018/04/19	2	24.15	5	24.05	24.40	-3	5,110	-0.06%
2018/04/18	15	23.48	5	23.92	23.40	10	4,982	0.20%
2018/04/17	5	23.75	0	0.00	23.50	5	4,975	0.10%
2018/04/13	1	25.10	11	24.62	24.95	-10	4,975	-0.20%
2018/04/11	3	24.50	6	24.13	24.00	-3	5,092	-0.06%
2018/04/09	1	22.85	1	22.95	22.90	0	5,194	0.00%
2018/04/03	6	23.35	1	23.55	23.35	5	5,218	0.10%
2018/04/02	1	23.80	1	24.35	23.80	0	5,216	0.00%
2018/03/30	11	24.05	11	24.50	24.05	0	5,259	0.00%
2018/03/29	1	24.20	3	24.52	24.20	-2	5,298	-0.04%
2018/03/28	14	24.09	14	24.56	24.00	0	5,322	0.00%
2018/03/27	10	24.30	6	24.52	24.20	4	5,302	0.08%
2018/03/26	14	24.33	2	24.20	24.10	12	5,307	0.23%
2018/03/23	2	23.00	5	23.84	23.95	-3	5,309	-0.06%
2018/03/22	10	25.20	0	0.00	24.85	10	5,264	0.19%
2018/03/21	2	25.95	5	25.95	25.85	-3	5,189	-0.06%
2018/03/20	4	26.23	1	26.45	26.35	3	5,112	0.06%
2018/03/19	14	26.33	9	26.49	26.50	5	4,988	0.10%
2018/03/16	0	0.00	8	25.94	25.55	-8	4,795	-0.17%
2018/03/15	0	0.00	5	24.80	24.80	-5	4,566	-0.11%
2018/03/14	0	0.00	5	25.39	24.80	-5	4,605	-0.11%
2018/03/12	5	25.30	3	25.30	24.70	2	4,578	0.04%
2018/03/09	2	23.95	2	24.40	24.40	0	4,563	0.00%
2018/03/08	0	0.00	19	22.41	23.35	-19	4,559	-0.42%
2018/03/07	1	21.10	0	0.00	21.25	1	4,549	0.02%
2018/03/06	0	0.00	4	21.60	21.10	-4	4,677	-0.09%
2018/03/05	2	21.30	2	20.95	20.85	0	4,903	0.00%
2018/03/02	0	0.00	1	21.05	21.20	-1	5,315	-0.02%
2018/03/01	14	21.19	0	0.00	21.25	14	5,424	0.26%
2018/02/27	1	22.10	0	0.00	21.25	1	5,528	0.02%
2018/02/23	0	0.00	10	21.51	21.40	-10	5,735	-0.17%
2018/02/08	1	20.00	1	19.95	20.00	0	7,508	0.00%
2018/02/07	11	20.99	0	0.00	20.70	11	7,549	0.15%
2018/02/06	2	20.90	0	0.00	20.45	2	7,600	0.03%
2018/02/05	5	22.45	0	0.00	22.70	5	7,704	0.06%
2018/02/02	8	23.79	0	0.00	23.70	8	7,809	0.10%
2018/02/01	2	24.10	0	0.00	24.00	2	7,942	0.03%
2018/01/31	10	24.27	0	0.00	24.30	10	8,037	0.12%
2018/01/29	1	25.10	0	0.00	24.85	1	8,303	0.01%
2018/01/26	1	25.45	0	0.00	25.40	1	8,546	0.01%
2018/01/25	9	25.55	1	25.90	25.20	8	8,703	0.09%
2018/01/24	26	27.01	27	26.81	26.40	-1	8,804	-0.01%
2018/01/23	6	26.45	14	27.21	26.45	-8	8,872	-0.09%
2018/01/22	15	26.83	16	26.72	27.15	-1	8,922	-0.01%
2018/01/19	0	0.00	1	25.40	25.40	-1	9,219	-0.01%
2018/01/18	1	24.60	12	24.76	24.85	-11	9,485	-0.12%
2018/01/17	0	0.00	3	24.25	23.90	-3	9,672	-0.03%
2018/01/16	7	24.30	3	24.38	24.20	4	10,268	0.04%
2018/01/15	2	24.15	0	0.00	24.00	2	10,700	0.02%
2018/01/10	2	23.85	0	0.00	23.70	2	11,155	0.02%
2018/01/08	1	24.70	0	0.00	24.65	1	11,708	0.01%
2018/01/05	1	25.60	37	25.43	25.50	-36	11,693	-0.31%
2018/01/04	2	24.30	1	24.35	24.30	1	11,734	0.01%
2018/01/03	5	24.40	5	24.20	24.05	0	11,867	0.00%
2018/01/02	1	23.40	8	23.11	23.40	-7	11,971	-0.06%