漢磊 (3707)-統一-嘉義券商分點個股進出

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
50.6
漲跌
▲0.1
漲幅
+0.20%
成交量
556張
產業
上櫃半導體類股
1276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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/11/22	0	0.00	2	51.15	50.60	-2	2,319	-0.09%
2024/11/21	3	50.30	0	0.00	50.50	3	2,421	0.12%
2024/11/19	0	0.00	1	51.40	51.10	-1	2,676	-0.04%
2024/11/18	8	51.45	0	0.00	50.70	8	2,817	0.28%
2024/11/15	0	0.00	1	53.10	53.10	-1	2,888	-0.03%
2024/11/13	0	0.00	1	53.80	54.00	-1	2,885	-0.03%
2024/11/08	0	0.00	1	56.10	55.50	-1	2,887	-0.03%
2024/11/04	1	54.70	0	0.00	54.10	1	2,953	0.03%
2024/10/30	1	56.00	0	0.00	55.70	1	3,010	0.03%
2024/10/28	0	0.00	3	56.60	57.40	-3	3,059	-0.10%
2024/10/25	12	57.73	0	0.00	57.50	12	3,053	0.39%
2024/10/24	0	0.00	2	56.95	57.30	-2	3,004	-0.07%
2024/10/15	1	53.70	0	0.00	53.70	1	3,065	0.03%
2024/10/11	3	54.20	0	0.00	54.20	3	3,214	0.09%
2024/10/09	1	54.10	0	0.00	53.90	1	3,499	0.03%
2024/10/07	1	55.70	0	0.00	55.80	1	3,504	0.03%
2024/10/04	0	0.00	1	55.80	55.80	-1	3,547	-0.03%
2024/10/01	1	56.60	2	57.00	57.10	-1	3,656	-0.03%
2024/09/30	2	56.80	0	0.00	56.10	2	3,677	0.05%
2024/09/27	0	0.00	1	56.90	56.80	-1	3,762	-0.03%
2024/09/26	3	55.83	0	0.00	55.70	3	3,756	0.08%
2024/09/25	0	0.00	3	56.80	56.80	-3	3,738	-0.08%
2024/09/24	1	55.90	0	0.00	55.90	1	3,736	0.03%
2024/09/23	1	57.00	2	57.40	56.80	-1	3,720	-0.03%
2024/09/19	3	56.90	0	0.00	57.10	3	3,719	0.08%
2024/09/18	2	57.15	3	58.23	56.90	-1	3,709	-0.03%
2024/09/16	1	56.80	0	0.00	56.70	1	3,686	0.03%
2024/09/12	4	56.40	0	0.00	55.60	4	3,682	0.11%
2024/09/11	3	57.83	1	57.20	56.30	2	3,609	0.06%
2024/09/10	1	63.70	1	62.00	61.90	0	3,385	0.00%
2024/09/09	1	64.80	1	65.40	65.40	0	3,355	0.00%
2024/09/06	1	62.70	3	64.23	64.20	-2	3,228	-0.06%
2024/09/05	1	60.10	0	0.00	59.40	1	3,157	0.03%
2024/08/27	0	0.00	2	66.00	64.90	-2	3,129	-0.06%
2024/08/23	0	0.00	1	64.80	66.30	-1	2,934	-0.03%
2024/08/21	10	64.40	17	64.84	65.50	-7	2,799	-0.25%
2024/08/20	1	61.80	1	62.00	62.10	0	2,657	0.00%
2024/08/15	0	0.00	3	53.80	53.50	-3	2,477	-0.12%
2024/08/12	0	0.00	2	53.30	53.50	-2	2,523	-0.08%
2024/08/09	1	52.80	0	0.00	51.60	1	2,521	0.04%
2024/08/07	4	52.95	0	0.00	52.70	4	2,530	0.16%
2024/08/06	1	48.50	4	49.93	51.50	-3	2,533	-0.12%
2024/08/05	0	0.00	1	56.10	52.90	-1	2,501	-0.04%
2024/08/01	2	62.00	0	0.00	61.60	2	2,460	0.08%
2024/07/23	3	60.10	0	0.00	59.90	3	2,531	0.12%
2024/07/19	2	61.90	0	0.00	61.50	2	2,675	0.07%
2024/07/18	4	64.23	0	0.00	64.00	4	2,692	0.15%
2024/07/16	4	65.83	0	0.00	66.20	4	2,760	0.14%
2024/07/15	2	65.70	5	65.98	65.70	-3	2,860	-0.10%
2024/07/12	2	66.00	0	0.00	65.90	2	3,309	0.06%
2024/07/11	3	66.53	8	67.44	67.20	-5	3,290	-0.15%
2024/07/08	3	64.60	0	0.00	63.50	3	3,275	0.09%
2024/07/05	1	64.10	6	63.93	64.10	-5	3,363	-0.15%
2024/07/04	2	61.85	5	61.96	61.50	-3	3,436	-0.09%
2024/07/03	3	61.43	2	60.60	61.30	1	3,448	0.03%
2024/07/02	1	59.30	0	0.00	59.30	1	3,419	0.03%
2024/07/01	0	0.00	2	60.10	59.80	-2	3,501	-0.06%
2024/06/26	3	61.70	0	0.00	60.30	3	4,035	0.07%
2024/06/21	0.5	62.50	0	0.00	62.10	0.5	4,155	0.01%
2024/06/20	1	61.40	3.3	62.79	62.80	-2.3	4,148	-0.06%
2024/06/18	0	0.00	0.2	61.70	62.10	-0.2	4,168	0.00%
2024/06/17	1	60.70	3	60.60	61.10	-2	4,162	-0.05%
2024/06/14	5	62.88	1	64.50	62.80	4	4,134	0.10%
2024/06/07	4	61.53	0	0.00	62.90	4	4,200	0.10%
2024/06/06	1	59.20	0	0.00	59.20	1	4,277	0.02%
2024/06/03	3	62.00	0	0.00	61.80	3	5,029	0.06%
2024/05/30	0	0.00	1	63.30	62.60	-1	5,131	-0.02%
2024/05/20	3	64.80	0	0.00	65.10	3	5,167	0.06%
2024/05/16	1	64.20	1	63.50	63.50	0	5,151	0.00%
2024/05/15	1	65.30	0	0.00	64.30	1	5,135	0.02%
2024/05/14	0	0.00	0.1	64.70	64.90	-0.1	5,139	0.00%
2024/05/09	0	0.00	0.2	64.20	64.00	-0.2	5,140	0.00%
2024/05/08	1	65.90	10.2	65.61	65.50	-9.2	5,128	-0.18%
2024/05/07	5	65.28	0	0.00	65.50	5	5,128	0.10%
2024/05/06	1	66.50	0	0.00	66.10	1	5,109	0.02%
2024/05/03	1	68.00	0	0.00	67.10	1	5,076	0.02%
2024/05/02	2	70.50	0	0.00	70.50	2	5,029	0.04%
2024/04/26	1	70.20	0	0.00	69.10	1	4,925	0.02%
2024/04/22	0	0.00	1	70.00	67.00	-1	4,706	-0.02%
2024/04/19	11	67.09	0	0.00	67.10	11	4,625	0.24%
2024/04/18	2	76.65	1	74.10	72.00	1	4,470	0.02%
2024/04/16	3	66.47	0	0.00	67.10	3	3,925	0.08%
2024/04/15	0	0.00	101.1	70.76	70.50	-101.1	3,825	-2.64%	大賣/鉅額交易
2024/04/12	50	72.26	4	72.20	71.60	46	3,741	1.23%
2024/04/11	0	0.00	52	71.80	70.50	-52	3,656	-1.42%
2024/04/10	1	71.40	1	72.00	71.50	0	3,535	0.00%
2024/04/09	1	67.30	0	0.00	65.70	1	3,357	0.03%
2024/04/08	3	66.87	0	0.00	67.20	3	3,322	0.09%
2024/04/03	0	0.00	6	66.93	68.60	-6	3,261	-0.18%
2024/04/02	4	66.98	1	68.20	68.20	3	3,173	0.09%
2024/04/01	100	67.79	6	67.47	67.70	94	2,978	3.16%
2024/03/29	0	0.00	1	61.20	61.90	-1	2,693	-0.04%
2024/03/25	1	59.50	3	59.50	59.00	-2	2,485	-0.08%
2024/03/22	5	58.74	2	60.20	59.30	3	2,479	0.12%
2024/03/20	0	0.00	1	57.80	57.00	-1	2,517	-0.04%
2024/03/18	1	58.20	0	0.00	58.10	1	2,491	0.04%
2024/03/15	1	61.70	0	0.00	59.50	1	2,472	0.04%
2024/03/14	4.2	59.90	6	60.88	61.20	-1.8	2,445	-0.07%
2024/03/12	6	62.15	15	62.85	61.80	-9	2,320	-0.39%
2024/03/11	29	65.13	8	64.61	64.20	21	2,207	0.95%
2024/03/08	0	0.00	16	56.50	61.00	-16	1,567	-1.02%
2024/03/07	4	55.97	0	0.00	55.50	4	1,432	0.28%
2024/03/06	1	56.30	0	0.00	56.10	1	1,416	0.07%
2024/03/04	3	60.13	0	0.00	59.70	3	1,384	0.22%
2024/02/23	0	0.00	2	61.50	60.70	-2	1,268	-0.16%
2024/02/21	1	61.90	0	0.00	61.80	1	1,315	0.08%
2024/02/19	1	63.30	0	0.00	63.30	1	1,316	0.08%
2024/02/16	2	62.70	0	0.00	62.80	2	1,319	0.15%
2024/02/15	0	0.00	2	61.30	62.40	-2	1,311	-0.15%
2024/02/05	2	60.90	3	60.87	60.90	-1	1,300	-0.08%
2024/02/02	0	62.20	0	0.00	61.90	0	1,279	0.00%
2024/01/31	0	0.00	1	63.80	63.00	-1	1,270	-0.08%
2024/01/17	1	64.30	0	0.00	64.10	1	1,304	0.08%
2024/01/11	3	66.34	0	0.00	66.60	3	1,300	0.23%
2024/01/08	2	69.60	0	0.00	68.50	2	1,277	0.16%
2023/12/28	2	72.80	0	0.00	72.70	2	1,242	0.16%
2023/12/25	0	0.00	1	71.60	71.40	-1	1,247	-0.08%
2023/12/18	0	0.00	6	73.00	72.30	-6	1,446	-0.41%
2023/12/15	7	73.73	1	75.30	73.60	6	1,504	0.40%
2023/12/13	0	0.00	1	71.10	71.10	-1	1,428	-0.07%
2023/12/11	1	72.60	0	0.00	71.20	1	1,445	0.07%
2023/12/07	2.4	71.62	0	0.00	71.10	2.4	1,448	0.17%
2023/12/04	4	74.58	0	0.00	73.80	4	1,454	0.27%
2023/11/30	0	0.00	4	76.63	76.40	-4	1,432	-0.28%
2023/11/29	0	0.00	2	73.80	73.50	-2	1,376	-0.15%
2023/11/24	1	73.90	0	0.00	73.60	1	1,379	0.07%
2023/11/21	1	73.20	0	0.00	73.00	1	1,370	0.07%
2023/11/20	0	0.00	2	71.80	73.50	-2	1,372	-0.15%
2023/11/15	0	0.00	1	70.60	70.90	-1	1,353	-0.07%
2023/11/14	0	0.00	1	69.20	69.70	-1	1,355	-0.07%
2023/11/13	1	68.90	2	68.80	69.00	-1	1,364	-0.07%
2023/11/06	0	0.00	1	71.30	71.70	-1	1,452	-0.07%
2023/11/01	1	70.30	1	71.90	70.00	0	1,467	0.00%
2023/10/31	2	69.60	0	0.00	68.40	2	1,451	0.14%
2023/10/19	1	69.20	0	0.00	69.00	1	1,628	0.06%
2023/10/18	1	70.20	0	0.00	69.00	1	1,651	0.06%
2023/10/11	0	0.00	0.1	72.30	71.90	-0.1	1,791	-0.01%
2023/09/28	1.2	71.78	0	0.00	72.20	1.2	2,973	0.04%
2023/09/27	3	71.30	0	0.00	71.40	3	2,993	0.10%
2023/09/26	2	73.05	0.2	72.70	72.10	1.8	2,996	0.06%
2023/09/22	0	0.00	0.2	74.70	75.60	-0.2	2,981	-0.01%
2023/09/21	1.1	77.42	1.2	80.43	76.20	-0.1	2,932	0.00%
2023/09/20	1	80.00	1.2	81.18	78.60	-0.2	2,855	-0.01%
2023/09/08	0.2	77.70	1	78.10	77.30	-0.9	3,371	-0.03%
2023/09/07	1	79.30	8	79.80	78.90	-7	3,536	-0.20%
2023/09/04	0	0.00	4	78.48	79.20	-4	3,667	-0.11%
2023/09/01	2	79.20	1	79.30	78.70	1	3,729	0.03%
2023/08/31	0	0.00	2	78.70	79.10	-2	3,800	-0.05%
2023/08/24	1	76.10	1	76.70	77.30	0	4,045	0.00%
2023/08/16	2	72.60	0	0.00	74.00	2	4,078	0.05%
2023/08/14	6	75.50	13	73.98	72.20	-7	4,086	-0.17%
2023/08/11	2	74.90	0	0.00	75.00	2	4,059	0.05%
2023/08/10	1.2	75.59	1	76.50	75.80	0.2	4,061	0.00%
2023/08/07	1	79.60	0	0.00	79.60	1	4,103	0.02%
2023/08/04	1	78.60	0	0.00	78.30	1	4,104	0.02%
2023/08/02	0.1	78.60	1	80.00	77.70	-0.9	4,126	-0.02%
2023/08/01	1	79.30	0	0.00	79.70	1	4,102	0.02%
2023/07/31	1	80.20	0	0.00	79.30	1	4,107	0.02%
2023/07/28	3	81.40	1	80.60	80.80	2	4,095	0.05%
2023/07/26	0.2	79.50	0	0.00	78.80	0.2	4,093	0.00%
2023/07/25	1	80.40	0	0.00	80.80	1	4,105	0.02%
2023/07/24	11.2	79.25	8	78.46	78.30	3.2	4,093	0.08%
2023/07/21	3	82.30	1	82.20	82.20	2	4,065	0.05%
2023/07/20	1	83.80	0	0.00	83.90	1	4,107	0.02%
2023/07/19	1	84.30	1	84.90	83.10	0	4,145	0.00%
2023/07/18	1	86.80	1	84.30	84.00	0	4,258	0.00%
2023/07/17	0	0.00	1	87.20	86.80	-1	4,285	-0.02%
2023/07/14	3	87.30	3	87.70	87.70	0	4,293	0.00%
2023/07/13	2	87.50	1	87.80	86.60	1	4,279	0.02%
2023/07/12	4	89.58	3	89.90	88.40	1	4,230	0.02%
2023/07/11	4	91.28	11	91.87	90.50	-7	4,143	-0.17%
2023/07/10	4	89.93	8	91.11	90.40	-4	3,887	-0.10%
2023/07/07	3	86.90	1	88.50	86.70	2	3,557	0.06%
2023/07/06	5	87.74	5	88.32	88.00	0	3,479	0.00%
2023/07/05	4	84.50	0	0.00	83.90	4	3,244	0.12%
2023/07/04	2	83.65	2	84.35	84.20	0	3,256	0.00%
2023/07/03	2	83.10	0	0.00	83.10	2	3,271	0.06%
2023/06/30	1	84.00	0	0.00	83.80	1	3,256	0.03%
2023/06/29	1	83.20	1	84.10	83.30	0	3,262	0.00%
2023/06/26	0	0.00	1	84.60	84.50	-1	3,399	-0.03%
2023/06/21	2	87.15	0	0.00	86.70	2	3,392	0.06%
2023/06/20	3	87.50	0.2	87.20	88.00	2.8	3,370	0.08%
2023/06/16	0	0.00	0.2	87.75	86.10	-0.2	3,331	-0.01%
2023/06/15	7	89.13	0.1	89.00	88.60	6.9	3,330	0.21%
2023/06/14	3	88.63	2	88.90	90.20	1	3,207	0.03%
2023/06/13	1	87.00	0	86.60	86.50	1	3,047	0.03%
2023/06/12	0	0.00	5	85.84	85.40	-5	2,895	-0.17%
2023/06/09	1	82.70	0	0.00	82.80	1	2,852	0.04%
2023/06/08	0.1	83.30	2	83.70	82.70	-1.9	2,862	-0.07%
2023/06/07	1	82.10	1	84.20	84.70	0	2,898	0.00%
2023/06/06	4	82.85	54	82.77	82.00	-50	2,862	-1.75%
2023/06/05	50	86.92	0	0.00	85.20	50	2,812	1.78%
2023/06/02	0	0.00	1	82.50	82.20	-1	2,698	-0.04%
2023/06/01	0	0.00	1	79.70	79.50	-1	2,686	-0.04%
2023/05/30	3.1	79.39	3	79.10	79.10	0.1	2,948	0.00%
2023/05/29	0.1	80.10	2	78.95	80.60	-1.9	2,940	-0.06%
2023/05/25	1.1	77.55	0	0.00	77.30	1.1	2,952	0.04%
2023/05/24	0.1	78.40	1	78.80	79.10	-0.9	2,992	-0.03%
2023/05/23	5	77.66	1	78.10	77.60	4	2,997	0.13%
2023/05/22	1	77.70	0	0.00	77.60	1	3,004	0.03%
2023/05/18	3	77.33	2	77.30	77.40	1	3,035	0.03%
2023/05/17	5	76.80	1	76.80	76.50	4	3,063	0.13%
2023/05/12	1	74.50	0	0.00	75.50	1	3,123	0.03%
2023/05/11	1	77.50	0	0.00	75.20	1	3,118	0.03%
2023/05/10	1	76.40	0	0.00	77.40	1	3,148	0.03%
2023/05/09	4	76.35	5	76.50	76.50	-1	3,168	-0.03%
2023/05/05	1	78.10	0	0.00	77.80	1	3,329	0.03%
2023/05/03	2	77.95	2	78.90	78.90	0	3,511	0.00%
2023/04/27	1	75.80	1	76.70	76.30	0	3,616	0.00%
2023/04/26	1	75.10	9	76.34	76.70	-8	3,627	-0.22%
2023/04/25	1	79.60	5	77.40	77.00	-4	3,610	-0.11%
2023/04/24	4	78.70	3	80.13	80.00	1	3,603	0.03%
2023/04/21	4	80.92	0	0.00	79.10	4	3,573	0.11%
2023/04/20	1	84.70	0	0.00	83.50	1	3,464	0.03%
2023/04/19	0.5	87.05	3	86.50	86.50	-2.5	3,429	-0.07%
2023/04/17	0	0.00	0.5	88.50	88.70	-0.5	3,425	-0.01%
2023/04/11	1	90.20	0	0.00	90.00	1	3,405	0.03%
2023/03/31	3	90.70	0	0.00	90.70	3	3,404	0.09%
2023/03/29	0	0.00	1	92.20	89.80	-1	3,455	-0.03%
2023/03/27	0	0.00	1	90.50	90.00	-1	3,372	-0.03%
2023/03/22	9	90.40	0	0.00	90.70	9	3,380	0.27%
2023/03/21	1	90.00	0	0.00	89.70	1	3,382	0.03%
2023/03/20	0	0.00	1	91.00	89.90	-1	3,390	-0.03%
2023/03/17	0	0.00	6	88.30	88.50	-6	3,318	-0.18%
2023/03/16	2	87.25	1	86.80	86.80	1	3,310	0.03%
2023/03/15	1	87.90	0	0.00	86.80	1	3,365	0.03%
2023/03/14	1	87.00	0	0.00	86.10	1	3,395	0.03%
2023/03/13	0	0.00	10	88.15	88.40	-10	3,426	-0.29%
2023/03/10	3	88.97	9	88.80	88.90	-6	3,468	-0.17%
2023/03/09	0	0.00	2	92.15	92.00	-2	3,536	-0.06%
2023/03/08	0	0.00	5	92.30	92.30	-5	3,547	-0.14%
2023/03/07	1	90.50	1	91.30	92.50	0	3,544	0.00%
2023/03/06	1	89.80	2	89.80	90.70	-1	3,527	-0.03%
2023/03/03	2	88.55	0	0.00	89.20	2	3,536	0.06%
2023/02/23	3	93.60	0	0.00	93.90	3	3,423	0.09%
2023/02/22	2	94.20	0	0.00	93.20	2	3,543	0.06%
2023/02/21	0	0.00	0.2	98.10	97.10	-0.2	3,626	-0.01%
2023/02/10	0	0.00	20	97.51	95.20	-20	4,382	-0.46%
2023/02/07	0	0.00	1	97.70	97.60	-1	4,395	-0.02%
2023/02/06	6	99.67	5	97.90	96.90	1	4,427	0.02%
2023/02/03	3	99.77	5	100.40	98.20	-2	4,387	-0.05%
2023/02/02	6	99.17	7	100.50	100.00	-1	4,351	-0.02%
2023/01/17	0	0.00	0.2	89.90	89.50	-0.2	4,271	0.00%
2023/01/16	0	0.00	0.3	89.53	90.00	-0.3	4,315	-0.01%
2023/01/13	0	88.10	1.1	90.28	87.70	-1.1	4,344	-0.02%
2023/01/10	0.1	90.00	2	90.00	89.80	-1.9	4,472	-0.04%
2023/01/06	0.1	88.90	0	0.00	88.80	0.1	4,610	0.00%
2023/01/05	0.2	86.50	1	86.20	85.90	-0.8	4,723	-0.02%
2023/01/04	0	86.10	0	0.00	85.90	0	4,801	0.00%
2023/01/03	0	0.00	2	85.40	86.20	-2	4,956	-0.04%
2022/12/28	2.2	86.08	0	0.00	86.00	2.2	5,227	0.04%
2022/12/27	0	88.80	0	0.00	88.80	0	5,318	0.00%
2022/12/23	1	86.50	0	0.00	86.90	1	5,515	0.02%
2022/12/22	3	86.50	10	86.60	86.90	-7	5,581	-0.13%
2022/12/21	2	88.30	0	0.00	87.60	2	5,715	0.03%
2022/12/19	1	89.91	1	90.90	90.90	0	6,017	0.00%
2022/12/14	0	0.00	2	94.80	95.90	-2	6,247	-0.03%
2022/12/12	0	94.80	0	0.00	95.00	0	6,289	0.00%
2022/12/08	1	96.90	1	97.00	97.10	0	6,371	0.00%
2022/12/07	3	97.07	0	0.00	96.20	3	6,462	0.05%
2022/12/05	1	103.00	1	105.50	103.00	0	6,541	0.00%
2022/12/02	5	102.10	0	0.00	102.50	5	6,546	0.08%
2022/11/30	1	98.30	0	0.00	98.10	1	6,601	0.02%
2022/11/29	0	0.00	1	98.30	98.30	-1	6,693	-0.01%
2022/11/28	1	97.20	0	0.00	97.80	1	6,786	0.01%
2022/11/25	1	96.00	4	98.20	96.00	-3	6,967	-0.04%
2022/11/24	0	0.00	1	98.90	98.80	-1	6,996	-0.01%
2022/11/23	6	99.75	1	98.50	98.30	5	7,077	0.07%
2022/11/21	2	100.00	0	0.00	100.00	2	7,322	0.03%
2022/11/18	1	103.50	0	0.00	99.60	1	7,455	0.01%
2022/11/17	0	0.00	2	102.00	102.00	-2	7,553	-0.03%
2022/11/16	1	101.00	0	0.00	98.30	1	7,672	0.01%
2022/11/15	2	97.80	1	99.00	101.00	1	7,668	0.01%
2022/11/14	0	0.00	3	95.10	95.30	-3	8,013	-0.04%
2022/11/02	0	0.00	1	88.40	89.40	-1	8,945	-0.01%
2022/11/01	1	87.80	1	87.50	87.70	0	8,968	0.00%
2022/10/31	1	87.00	0	0.00	87.00	1	9,084	0.01%
2022/10/27	5	84.40	5	85.70	85.90	0	9,348	0.00%
2022/10/25	4.1	84.68	3	83.10	82.50	1.1	9,588	0.01%
2022/10/18	3	87.50	0	0.00	87.90	3	10,432	0.03%
2022/10/14	0	0.00	0.3	88.95	89.10	-0.3	10,742	0.00%
2022/10/13	31	85.44	5.5	85.68	83.00	25.5	11,153	0.23%
2022/10/12	5	91.50	2	90.00	90.00	3	11,255	0.03%
2022/10/11	3.1	91.35	0	0.00	90.80	3.1	11,414	0.03%
2022/10/07	1.1	97.55	1	99.40	97.50	0.1	11,748	0.00%
2022/10/06	0	0.00	1	102.00	101.50	-1	11,787	-0.01%
2022/10/05	11	102.91	10	99.00	99.80	1	11,825	0.01%
2022/10/04	5	98.40	5	101.00	101.00	0	11,829	0.00%
2022/09/30	0.1	95.20	0	0.00	95.00	0.1	12,487	0.00%
2022/09/29	3	91.17	0	0.00	91.10	3	12,909	0.02%
2022/09/28	5.4	92.99	2	94.15	90.70	3.4	13,222	0.03%
2022/09/27	0.1	98.40	0	0.00	99.60	0.1	13,774	0.00%
2022/09/26	1.1	99.90	27	104.04	98.50	-25.9	14,054	-0.18%
2022/09/23	21.2	112.70	0	0.00	107.00	21.2	14,215	0.15%
2022/09/22	1	109.50	7	109.08	114.00	-6	14,252	-0.04%
2022/09/21	0	0.00	1	110.00	110.00	-1	14,266	-0.01%
2022/09/20	1.3	110.20	1	112.00	113.00	0.3	14,345	0.00%
2022/09/15	2	114.00	0	0.00	111.50	2	14,736	0.01%
2022/09/14	0	0.00	5	112.00	114.00	-5	14,959	-0.03%
2022/09/13	3	114.00	18	111.42	111.50	-15	15,080	-0.10%
2022/09/12	31	113.02	2	113.00	112.50	29	15,194	0.19%
2022/09/08	0	0.00	2	107.00	110.00	-2	15,217	-0.01%
2022/09/07	2	104.50	0	0.00	105.00	2	15,282	0.01%
2022/09/06	2.4	107.15	4.2	108.45	107.00	-1.8	15,312	-0.01%
2022/09/05	0	111.00	2	112.50	110.50	-2	15,354	-0.01%
2022/09/02	2.4	114.36	2	114.50	115.00	0.4	15,372	0.00%
2022/09/01	4	115.49	0.1	112.50	113.00	3.9	15,352	0.03%
2022/08/31	2	115.25	0	0.00	115.50	2	15,307	0.01%
2022/08/30	1	116.00	0	118.00	117.00	1	15,517	0.01%
2022/08/29	2	113.26	2	113.75	116.00	0	15,566	0.00%
2022/08/26	0	0.00	2	116.50	115.50	-2	15,485	-0.01%
2022/08/25	1	116.00	1	116.50	117.00	0	15,471	0.00%
2022/08/24	4.1	115.13	14	113.50	113.00	-9.9	15,425	-0.06%
2022/08/23	7	112.00	7	114.50	115.50	0	15,405	0.00%
2022/08/22	0	112.50	0	0.00	111.50	0	15,309	0.00%
2022/08/19	5.1	113.61	4	115.13	113.00	1.1	15,226	0.01%
2022/08/18	2	106.50	7	108.36	109.00	-5	14,800	-0.03%
2022/08/17	2	105.00	0	0.00	102.50	2	14,631	0.01%
2022/08/16	0	0.00	0.1	105.50	104.50	-0.1	14,638	0.00%
2022/08/15	8	105.44	13	104.54	105.50	-5	14,659	-0.03%
2022/08/12	0	0.00	5	101.60	101.50	-5	14,467	-0.03%
2022/08/11	4	101.50	1	100.50	99.60	3	14,453	0.02%
2022/08/10	0	0.00	7	99.79	98.50	-7	14,537	-0.05%
2022/08/09	9	101.39	2	101.50	101.00	7	14,513	0.05%
2022/08/08	6	98.55	2	98.30	99.50	4	14,328	0.03%
2022/08/05	6	97.15	5	98.00	98.80	1	14,409	0.01%
2022/08/04	4	93.23	8	94.48	95.00	-4	14,382	-0.03%
2022/08/03	0.1	93.00	3	93.13	93.20	-2.9	14,364	-0.02%
2022/08/02	5.1	95.84	20	94.21	96.20	-14.9	14,293	-0.10%
2022/08/01	2	101.00	3	100.50	100.50	-1	14,116	-0.01%
2022/07/29	1	101.00	2	101.75	102.50	-1	14,118	-0.01%
2022/07/28	3	100.67	3	98.80	98.50	0	14,034	0.00%
2022/07/27	0	0.00	3	99.50	99.50	-3	13,908	-0.02%
2022/07/26	6	99.63	3	97.40	97.40	3	13,776	0.02%
2022/07/25	0	0.00	3	100.33	100.50	-3	13,539	-0.02%
2022/07/22	0.2	99.98	1	99.10	99.10	-0.8	13,580	-0.01%
2022/07/21	5	100.90	2	102.00	101.50	3	13,675	0.02%
2022/07/20	0	0.00	18	98.52	99.30	-18	13,520	-0.13%
2022/07/19	10	93.37	0	0.00	94.30	10	13,162	0.08%
2022/07/18	10	95.02	2	94.10	93.00	8	13,027	0.06%
2022/07/15	4	90.73	11	93.46	93.00	-7	12,806	-0.05%
2022/07/14	0	0.00	2	88.10	88.00	-2	12,375	-0.02%
2022/07/13	3	85.40	0	0.00	83.50	3	12,311	0.02%
2022/07/12	0	0.00	1	85.30	82.00	-1	12,306	-0.01%
2022/07/11	6	88.03	6	87.45	87.90	0	12,314	0.00%
2022/07/08	7	88.91	2	90.80	88.50	5	12,130	0.04%
2022/07/07	7	83.60	6	85.15	85.00	1	11,708	0.01%
2022/07/06	33	87.56	9	83.87	83.50	24	11,235	0.21%
2022/07/05	11.3	87.99	11	86.90	90.10	0.3	10,979	0.00%
2022/07/04	8	94.08	0	0.00	90.90	8	10,346	0.08%
2022/07/01	7	104.86	0	0.00	101.00	7	10,130	0.07%
2022/06/30	3	118.50	3	115.00	112.00	0	9,861	0.00%
2022/06/29	1	120.50	1	124.00	124.00	0	9,795	0.00%
2022/06/28	2	122.75	0	0.00	124.50	2	10,015	0.02%
2022/06/27	11	120.23	2	124.25	125.00	9	10,509	0.09%
2022/06/24	2	118.25	1	117.50	116.50	1	10,563	0.01%
2022/06/23	1	116.50	4	116.38	119.00	-3	10,810	-0.03%
2022/06/22	5	118.40	8	116.00	119.50	-3	11,550	-0.03%
2022/06/21	7	116.50	1	118.00	118.00	6	11,540	0.05%
2022/06/20	0	111.00	0	0.00	108.50	0	11,618	0.00%
2022/06/17	0	118.50	0	0.00	118.50	0	11,816	0.00%
2022/06/16	2	127.18	7	125.21	120.50	-5	12,158	-0.04%
2022/06/15	2.1	127.52	2	129.00	126.50	0.1	12,606	0.00%
2022/06/14	2	131.49	1.3	131.37	131.00	0.7	13,160	0.01%
2022/06/13	10	133.24	1	133.50	133.50	9	13,413	0.07%
2022/06/10	4	132.88	2	134.00	132.50	2	13,626	0.01%
2022/06/09	6	134.00	7	134.36	134.50	-1	13,963	-0.01%
2022/06/08	8	133.44	16	134.19	133.50	-8	14,265	-0.06%
2022/06/07	4.1	130.12	4	130.25	130.00	0.1	14,193	0.00%
2022/06/06	1	127.00	0	0.00	127.00	1	14,134	0.01%
2022/06/02	0	0.00	6	128.17	127.50	-6	14,263	-0.04%
2022/06/01	2	126.50	1	126.00	126.00	1	14,291	0.01%
2022/05/31	4.2	127.21	14	126.39	126.50	-9.8	14,344	-0.07%
2022/05/30	11	124.77	8	123.31	125.00	3	14,311	0.02%
2022/05/27	8	120.63	12	120.71	119.00	-4	14,305	-0.03%
2022/05/26	13	121.35	8	121.13	119.50	5	14,337	0.03%
2022/05/25	14	119.93	2	120.75	120.50	12	14,351	0.08%
2022/05/24	2	122.00	0	0.00	115.50	2	14,427	0.01%
2022/05/23	2	121.50	2	121.00	121.00	0	14,403	0.00%
2022/05/20	2	119.50	3	119.17	119.00	-1	14,368	-0.01%
2022/05/18	3	120.33	2	119.75	121.00	1	14,456	0.01%
2022/05/17	0	0.00	8	115.56	117.00	-8	14,241	-0.06%
2022/05/16	0	0.00	2	116.25	113.00	-2	14,299	-0.01%
2022/05/13	7	115.00	1	112.00	113.50	6	14,329	0.04%
2022/05/12	1.2	111.33	3	111.50	108.50	-1.8	14,376	-0.01%
2022/05/11	1	112.50	1	113.50	112.00	0	14,608	0.00%
2022/05/09	3	111.83	2	108.50	108.50	1	14,710	0.01%
2022/05/06	0	0.00	3	113.67	116.00	-3	14,893	-0.02%
2022/05/05	3	114.00	1	115.50	113.00	2	14,931	0.01%
2022/05/03	2	105.00	2	107.50	108.00	0	14,981	0.00%
2022/04/29	0	0.00	2	107.00	105.00	-2	15,109	-0.01%
2022/04/28	4	104.50	0	0.00	102.50	4	15,062	0.03%
2022/04/27	2	101.00	2	105.50	106.00	0	14,925	0.00%
2022/04/26	2	110.00	2	110.00	110.00	0	14,714	0.00%
2022/04/25	0	0.00	1	110.00	110.00	-1	14,715	-0.01%
2022/04/22	4	117.88	0	0.00	115.00	4	14,672	0.03%
2022/04/20	1	123.00	0	0.00	122.50	1	14,857	0.01%
2022/04/19	1	124.50	1	122.00	121.00	0	15,002	0.00%
2022/04/15	2	126.25	6	125.50	123.00	-4	15,233	-0.03%
2022/04/14	3	132.00	0	0.00	130.50	3	15,425	0.02%
2022/04/13	2	132.00	1	128.50	130.50	1	15,411	0.01%
2022/04/12	4	129.38	0	0.00	124.50	4	15,455	0.03%
2022/04/11	0	0.00	3	127.67	128.50	-3	15,497	-0.02%
2022/04/07	1	124.50	2	130.25	124.50	-1	15,528	-0.01%
2022/04/06	7	130.71	0	0.00	130.50	7	15,634	0.04%
2022/04/01	0	0.00	10	130.00	133.50	-10	15,910	-0.06%
2022/03/31	8	132.25	0	0.00	133.00	8	16,040	0.05%
2022/03/30	12	138.17	6	137.75	137.50	6	15,779	0.04%
2022/03/29	6.6	133.06	9	137.11	131.00	-2.4	15,296	-0.02%
2022/03/28	4	134.88	2	136.25	136.50	2	15,114	0.01%
2022/03/25	9	138.50	24	139.81	134.00	-15	14,809	-0.10%
2022/03/24	10	131.50	4	133.50	134.50	6	14,028	0.04%
2022/03/23	5	131.80	6	133.33	130.50	-1	13,891	-0.01%
2022/03/22	10	131.70	3	134.00	132.00	7	13,907	0.05%
2022/03/21	5	131.11	7	131.93	131.50	-2	13,712	-0.01%
2022/03/18	7	127.43	7	129.43	129.50	0	13,415	0.00%
2022/03/17	2	125.00	7	126.29	127.00	-5	13,097	-0.04%
2022/03/16	1	115.00	5	117.71	115.50	-4	12,561	-0.03%
2022/03/15	6	120.42	11	118.36	116.00	-5	12,323	-0.04%
2022/03/14	14.4	119.28	2	119.00	120.50	12.4	12,224	0.10%
2022/03/11	1	115.50	5	116.50	117.50	-4	12,051	-0.03%
2022/03/10	0	0.00	4	115.63	118.00	-4	11,755	-0.03%
2022/03/09	2	106.50	2	107.50	107.50	0	11,998	0.00%
2022/03/08	3	109.50	0	0.00	106.00	3	12,521	0.02%
2022/03/07	3	109.00	1	108.50	108.00	2	12,436	0.02%
2022/03/04	0	0.00	2	117.50	117.00	-2	12,518	-0.02%
2022/03/03	0.2	116.00	0	0.00	114.50	0.2	12,739	0.00%
2022/03/02	0	115.50	3	114.67	115.50	-3	12,940	-0.02%
2022/03/01	4	108.88	4	110.38	111.00	0	13,007	0.00%
2022/02/24	0	0.00	2	100.25	101.00	-2	13,622	-0.01%
2022/02/23	2	107.25	0	0.00	107.00	2	13,708	0.01%
2022/02/21	2	112.25	0	0.00	113.00	2	14,773	0.01%
2022/02/18	1	115.50	0	0.00	117.50	1	15,619	0.01%
2022/02/15	2	116.25	1.1	115.73	115.00	0.9	17,696	0.01%
2022/02/14	2	114.50	4	114.50	114.50	-2	18,179	-0.01%
2022/02/11	0.1	117.50	3	119.50	120.50	-2.9	18,412	-0.02%
2022/02/10	3	115.50	1	116.50	113.50	2	18,570	0.01%
2022/02/09	2	114.00	3	114.33	115.50	-1	18,977	-0.01%
2022/02/08	1	107.00	2	109.00	109.00	-1	19,452	-0.01%
2022/02/07	3	105.50	1	106.00	106.50	2	19,958	0.01%
2022/01/26	1	106.00	1	106.00	106.00	0	20,938	0.00%
2022/01/25	1.1	108.82	1	107.50	105.00	0.1	22,199	0.00%
2022/01/24	1	111.96	1	112.00	112.00	0	23,333	0.00%
2022/01/21	2	109.00	0	0.00	107.50	2	24,393	0.01%
2022/01/20	2	112.25	0	0.00	113.00	2	24,821	0.01%
2022/01/19	0	0.00	1	113.00	113.00	-1	25,702	0.00%
2022/01/18	2	119.25	0	0.00	116.00	2	27,585	0.01%
2022/01/17	6	117.33	5	118.20	118.50	1	27,949	0.00%
2022/01/14	2	113.00	1	113.00	115.50	1	28,705	0.00%
2022/01/12	2	117.75	1	116.00	116.50	1	30,283	0.00%
2022/01/11	7.3	118.79	1	119.50	117.50	6.3	31,864	0.02%
2022/01/10	5	125.00	4	125.00	125.50	1	32,869	0.00%
2022/01/07	2.4	127.35	1	125.00	123.50	1.4	33,851	0.00%
2022/01/06	2	134.50	3	133.50	134.00	-1	34,726	0.00%
2022/01/05	1	135.00	8	136.81	135.00	-7	35,729	-0.02%
2022/01/04	0	0.00	8.3	144.84	141.00	-8.3	36,751	-0.02%
2022/01/03	4	145.38	12	144.83	144.50	-8	38,902	-0.02%
2021/12/30	6	145.50	11	144.82	143.00	-5	39,815	-0.01%
2021/12/29	1	147.50	0	0.00	146.00	1	40,713	0.00%
2021/12/28	2	148.00	11	146.64	145.50	-9	41,252	-0.02%
2021/12/27	9	142.39	1	144.00	144.50	8	41,547	0.02%
2021/12/24	2	137.25	3.5	136.43	136.00	-1.5	41,792	0.00%
2021/12/23	3	138.83	3	138.33	138.00	0	42,607	0.00%
2021/12/22	0	0.00	1	137.00	136.00	-1	43,380	0.00%
2021/12/21	0	0.00	2	136.25	136.00	-2	44,216	0.00%
2021/12/20	6.2	134.31	4	133.50	134.50	2.2	45,849	0.00%
2021/12/17	6	139.75	4	139.38	136.50	2	47,177	0.00%
2021/12/16	4	142.75	6	142.83	143.00	-2	48,924	0.00%
2021/12/15	3	133.67	4	136.63	137.00	-1	49,234	0.00%
2021/12/14	2	135.25	1	133.50	133.50	1	49,407	0.00%
2021/12/13	8.2	135.52	5.5	134.50	134.00	2.7	49,442	0.01%
2021/12/10	0.2	139.00	0	138.00	137.50	0.2	49,568	0.00%
2021/12/09	2	140.25	0	0.00	141.50	2	49,819	0.00%
2021/12/08	2.5	145.00	1	143.00	143.00	1.5	50,199	0.00%
2021/12/07	5.2	146.96	1	145.50	143.00	4.2	50,938	0.01%
2021/12/06	2	149.25	0	0.00	149.50	2	51,266	0.00%
2021/12/03	5	156.00	6	156.75	155.00	-1	51,575	0.00%
2021/12/02	4	154.00	7	155.21	156.00	-3	51,503	-0.01%
2021/12/01	4	148.00	4	147.88	148.00	0	51,169	0.00%
2021/11/30	3	152.33	4	149.88	150.00	-1	51,467	0.00%
2021/11/29	6	148.92	4	149.63	148.50	2	51,759	0.00%
2021/11/26	3	144.00	7	144.64	148.50	-4	51,975	-0.01%
2021/11/25	3	145.83	4	146.13	145.50	-1	51,787	0.00%
2021/11/24	6.2	146.16	1	144.00	145.00	5.2	51,859	0.01%
2021/11/23	6	151.08	26	146.83	147.00	-20	51,866	-0.04%
2021/11/22	4.5	156.17	2	155.00	153.00	2.5	51,979	0.00%
2021/11/19	37	161.36	10	160.20	156.00	27	52,766	0.05%
2021/11/18	19	162.05	1	157.00	157.00	18	52,749	0.03%
2021/11/17	5.1	162.08	6	166.33	165.50	-0.9	52,962	0.00%
2021/11/16	11.2	165.12	15	170.00	159.50	-3.8	52,558	-0.01%
2021/11/15	4	153.75	17.4	155.59	159.00	-13.4	51,648	-0.03%
2021/11/12	7.5	153.77	7	152.57	149.00	0.5	51,393	0.00%
2021/11/11	1	149.50	6	150.42	151.50	-5	51,178	-0.01%
2021/11/10	0	0.00	6	144.67	145.00	-6	50,801	-0.01%
2021/11/09	11	146.36	16	143.28	142.00	-5	50,612	-0.01%
2021/11/08	3.2	142.94	0	0.00	146.50	3.2	50,327	0.01%
2021/11/05	12.2	148.55	7	148.93	147.50	5.2	50,121	0.01%
2021/11/04	16.3	158.28	24	159.23	150.00	-7.7	49,748	-0.02%
2021/11/03	21	157.95	7	159.57	160.50	14	49,363	0.03%
2021/11/02	32.3	159.24	10	159.65	154.00	22.3	48,518	0.05%
2021/11/01	14	157.89	7	164.71	165.50	7	47,371	0.01%
2021/10/29	7	151.21	10.5	151.55	152.50	-3.5	46,367	-0.01%
2021/10/28	2.2	143.45	3	143.50	142.50	-0.8	45,320	0.00%
2021/10/27	6	142.17	5	142.70	141.50	1	45,025	0.00%
2021/10/26	12	141.88	37.3	140.80	140.00	-25.3	44,406	-0.06%
2021/10/25	5.2	134.79	10	134.00	135.00	-4.8	42,768	-0.01%
2021/10/22	21	130.74	4	134.75	135.50	17	42,815	0.04%
2021/10/21	5	136.30	7.5	136.47	132.50	-2.5	42,435	-0.01%
2021/10/20	10	131.95	8.2	134.91	135.50	1.8	42,141	0.00%
2021/10/19	18.3	134.26	11	134.86	129.50	7.3	41,482	0.02%
2021/10/18	10	129.55	13	129.77	132.00	-3	40,515	-0.01%
2021/10/15	10	126.20	12	125.92	128.50	-2	40,101	0.00%
2021/10/14	9	123.10	12	116.58	117.00	-3	39,579	-0.01%
2021/10/13	22	129.05	15	124.53	122.00	7	39,274	0.02%
2021/10/12	20	127.50	10.2	128.24	128.50	9.8	39,148	0.03%
2021/10/08	46.2	126.15	94	127.44	124.00	-47.8	39,173	-0.12%
2021/10/07	70	119.96	31	122.24	124.50	39	37,710	0.10%
2021/10/06	32	116.25	27	116.19	113.50	5	37,871	0.01%
2021/10/05	21	109.19	20	110.43	113.50	1	37,204	0.00%
2021/10/04	3	111.33	7	108.79	106.00	-4	36,571	-0.01%
2021/10/01	2	110.75	16	110.28	112.00	-14	36,165	-0.04%
2021/09/30	24	115.38	26	115.96	118.00	-2	36,074	-0.01%
2021/09/29	21	116.55	8	112.56	112.00	13	35,335	0.04%
2021/09/28	24	124.15	42	122.74	122.00	-18	34,671	-0.05%
2021/09/27	20	126.50	37	125.16	123.00	-17	33,883	-0.05%
2021/09/24	26	120.75	21	119.93	119.50	5	32,349	0.02%
2021/09/23	41	118.24	39	119.22	121.00	2	31,055	0.01%
2021/09/22	11	106.59	46	106.57	110.50	-35	29,473	-0.12%
2021/09/17	5	105.50	19.3	105.57	107.50	-14.3	29,084	-0.05%
2021/09/16	30	102.17	21.4	101.94	101.50	8.6	28,932	0.03%
2021/09/15	3	101.00	0.3	101.50	100.50	2.7	28,857	0.01%
2021/09/14	5	106.80	6	106.83	106.00	-1	28,654	0.00%
2021/09/13	41	108.73	8	107.50	106.50	33	28,806	0.11%
2021/09/10	49	105.59	42	107.11	108.00	7	28,763	0.02%
2021/09/09	15	99.67	21	100.21	101.50	-6	28,549	-0.02%
2021/09/08	14	96.09	11	94.82	94.60	3	28,436	0.01%
2021/09/07	13	102.46	0	0.00	98.60	13	28,804	0.05%
2021/09/03	9	103.39	12	101.58	103.00	-3	29,580	-0.01%
2021/09/02	32	109.95	4	107.38	106.00	28	29,540	0.09%
2021/09/01	10	109.40	29	111.66	114.00	-19	29,120	-0.07%
2021/08/31	21	107.43	11	108.09	109.00	10	28,646	0.03%
2021/08/30	9	106.39	32	105.08	106.00	-23	28,721	-0.08%
2021/08/27	14	107.32	1	104.50	104.50	13	28,782	0.05%
2021/08/26	11	108.91	15.2	109.95	111.50	-4.2	29,032	-0.01%
2021/08/25	24	109.58	52	108.97	106.50	-28	28,704	-0.10%
2021/08/24	11	105.36	25	105.58	105.00	-14	27,801	-0.05%
2021/08/23	39	99.29	24	102.46	104.00	15	27,303	0.05%
2021/08/20	15	92.67	21	91.06	94.60	-6	26,844	-0.02%
2021/08/19	10	87.48	4	87.95	86.00	6	26,642	0.02%
2021/08/18	4	88.73	8	86.18	89.80	-4	26,569	-0.02%
2021/08/17	9	87.19	3	87.43	84.50	6	26,688	0.02%
2021/08/16	1	91.00	4	92.00	92.00	-3	26,509	-0.01%
2021/08/13	5	92.36	1	91.60	90.30	4	26,453	0.02%
2021/08/12	1	93.40	3	95.73	95.60	-2	26,366	-0.01%
2021/08/11	2	93.15	2	91.00	93.30	0	26,380	0.00%
2021/08/10	5	96.06	4	96.58	96.50	1	26,198	0.00%
2021/08/09	6	99.32	4	95.93	95.40	2	26,051	0.01%
2021/08/06	9	108.94	0.4	109.00	106.00	8.6	25,867	0.03%
2021/08/05	3.4	108.15	3	110.33	112.50	0.4	25,914	0.00%
2021/08/04	1	107.00	2	110.75	107.00	-1	26,200	0.00%
2021/08/03	2	107.25	3	108.33	108.50	-1	26,113	0.00%
2021/08/02	2	103.75	4	106.37	106.50	-2	26,038	-0.01%
2021/07/30	3	107.33	1	110.00	102.50	2	25,949	0.01%
2021/07/29	8	105.75	19	106.79	108.00	-11	25,755	-0.04%
2021/07/28	14	105.11	11	101.36	104.50	3	25,598	0.01%
2021/07/27	37	114.59	11	116.95	112.00	26	25,361	0.10%
2021/07/26	23	115.46	50	118.09	118.00	-27	25,132	-0.11%
2021/07/23	69	113.07	12	114.79	114.00	57	24,749	0.23%
2021/07/22	5	119.20	42	117.02	121.50	-37	24,472	-0.15%
2021/07/21	48	113.98	28	115.46	117.00	20	23,826	0.08%
2021/07/20	4	111.63	1	115.50	106.50	3	23,256	0.01%
2021/07/19	36	115.50	32	114.88	112.50	4	22,976	0.02%
2021/07/16	29	108.09	35.3	110.72	111.00	-6.3	22,765	-0.03%
2021/07/15	55	100.66	19	102.25	107.00	36	22,479	0.16%
2021/07/14	7	95.81	30.4	96.86	99.60	-23.4	21,925	-0.11%
2021/07/13	34	97.18	32	99.83	90.60	2	21,341	0.01%
2021/07/12	20	90.26	2	92.10	92.70	18	20,269	0.09%
2021/07/09	6	84.95	26	84.66	84.30	-20	20,067	-0.10%
2021/07/08	4	84.58	5	83.70	83.70	-1	20,187	0.00%
2021/07/07	38	83.28	19	84.00	84.30	19	20,213	0.09%
2021/07/06	3	80.37	0	0.00	79.70	3	20,418	0.01%
2021/07/05	11	79.58	18	81.24	80.60	-7	20,953	-0.03%
2021/07/02	2	76.10	2	78.40	79.20	0	21,542	0.00%
2021/07/01	0.4	76.85	1	76.10	76.10	-0.6	22,398	0.00%
2021/06/30	1	78.40	3	78.80	78.30	-2	23,111	-0.01%
2021/06/29	5	78.84	11	79.84	77.70	-6	23,415	-0.03%
2021/06/28	3	83.27	0	0.00	81.50	3	23,399	0.01%
2021/06/25	1	84.90	8	85.74	85.00	-7	24,037	-0.03%
2021/06/24	6	83.32	7	84.97	83.10	-1	24,507	0.00%
2021/06/23	4	82.85	7.2	82.75	82.90	-3.2	24,570	-0.01%
2021/06/22	18	85.18	9	83.82	81.00	9	24,919	0.04%
2021/06/21	12	86.23	4	87.35	85.20	8	25,138	0.03%
2021/06/18	11	85.58	14	86.01	87.50	-3	25,777	-0.01%
2021/06/17	3	80.80	5	80.40	81.10	-2	25,476	-0.01%
2021/06/16	20	80.02	16.2	79.79	78.40	3.8	25,378	0.01%
2021/06/15	16	76.34	25	77.67	79.90	-9	24,755	-0.04%
2021/06/11	3	72.13	16.4	72.32	72.70	-13.4	23,827	-0.06%
2021/06/10	9	70.94	4	72.28	70.10	5	23,921	0.02%
2021/06/09	1	69.70	1	69.70	70.40	0	23,846	0.00%
2021/06/08	3	70.30	0	0.00	69.40	3	23,948	0.01%
2021/06/07	1	69.50	18	70.76	70.80	-17	23,914	-0.07%
2021/06/04	21	69.93	0	0.00	68.50	21	23,699	0.09%
2021/06/03	7	72.34	11	73.39	72.70	-4	23,504	-0.02%
2021/06/02	1	69.40	2	70.00	68.80	-1	22,927	0.00%
2021/06/01	1	68.20	1	68.00	69.00	0	22,715	0.00%
2021/05/31	0	0.00	5	68.00	67.30	-5	22,613	-0.02%
2021/05/28	21	67.82	21	68.43	67.70	0	22,504	0.00%
2021/05/27	13	66.17	35	65.78	66.60	-22	22,262	-0.10%
2021/05/26	26	64.48	15	63.15	63.60	11	22,025	0.05%
2021/05/25	25	61.67	23	62.88	63.30	2	21,986	0.01%
2021/05/24	11	56.85	10	58.00	59.90	1	21,802	0.00%
2021/05/21	6	56.25	0	0.00	56.00	6	22,535	0.03%
2021/05/20	1	54.90	15	55.94	55.60	-14	22,687	-0.06%
2021/05/19	12	56.09	8	56.50	54.90	4	22,627	0.02%
2021/05/18	0.2	52.20	0	0.00	54.00	0.2	22,512	0.00%
2021/05/17	0	0.00	4	50.11	49.15	-4	22,514	-0.02%
2021/05/14	13	55.68	13	55.15	51.80	0	22,385	0.00%
2021/05/12	26	55.23	20	53.00	56.00	6	22,119	0.03%
2021/05/11	0	0.00	3	53.23	53.60	-3	21,817	-0.01%
2021/05/10	2	60.60	10	59.20	58.80	-8	21,807	-0.04%
2021/05/07	1	60.40	0	0.00	61.90	1	21,825	0.00%
2021/05/06	1	58.20	1	59.50	58.50	0	21,845	0.00%
2021/05/04	2	58.00	2	59.15	60.80	0	21,922	0.00%
2021/05/03	3	61.53	0	0.00	61.60	3	21,814	0.01%
2021/04/28	4	66.90	5	67.50	67.30	-1	22,200	0.00%
2021/04/27	1	67.00	0	0.00	66.20	1	22,450	0.00%
2021/04/26	7	69.04	0	0.00	68.20	7	22,748	0.03%
2021/04/23	16	67.59	27	68.22	68.70	-11	23,292	-0.05%
2021/04/22	15	71.61	5	68.78	67.10	10	23,909	0.04%
2021/04/21	33	77.13	8	74.55	74.50	25	24,734	0.10%
2021/04/20	6	72.73	5	74.44	74.90	1	24,436	0.00%
2021/04/19	0	0.00	13.1	70.26	70.70	-13.1	24,647	-0.05%
2021/04/16	1.3	68.70	1	68.50	68.60	0.3	24,760	0.00%
2021/04/15	2	68.70	4	69.40	68.80	-2	24,734	-0.01%
2021/04/14	7	66.70	5	67.42	68.70	2	24,716	0.01%
2021/04/13	3	69.13	4	69.70	68.00	-1	24,676	0.00%
2021/04/12	8	70.15	5	71.62	68.00	3	24,583	0.01%
2021/04/09	17	75.54	5	75.00	75.00	12	24,329	0.05%
2021/04/08	6	73.03	9	71.28	74.50	-3	23,755	-0.01%
2021/04/07	11	68.36	7	67.93	69.00	4	23,064	0.02%
2021/04/06	11	64.85	24	64.38	65.80	-13	22,461	-0.06%
2021/04/01	8	60.45	16	59.75	59.90	-8	21,918	-0.04%
2021/03/31	1	59.10	1	59.70	59.50	0	21,803	0.00%
2021/03/30	7	61.07	17	60.88	60.90	-10	21,724	-0.05%
2021/03/29	9	58.11	7	58.93	59.50	2	21,067	0.01%
2021/03/26	2	54.80	7	55.66	55.80	-5	20,571	-0.02%
2021/03/25	28	54.36	8	54.89	55.40	20	20,466	0.10%
2021/03/24	10	54.09	25	54.94	55.00	-15	20,076	-0.07%
2021/03/23	31	54.62	17	53.62	52.00	14	19,449	0.07%
2021/03/22	2	52.55	4	55.85	56.70	-2	18,413	-0.01%
2021/03/19	0	0.00	4	52.18	51.60	-4	18,192	-0.02%
2021/03/18	2	51.85	1	51.80	51.80	1	18,173	0.01%
2021/03/17	10	51.60	2	52.05	50.80	8	18,553	0.04%
2021/03/16	12	52.23	8	51.51	50.40	4	19,764	0.02%
2021/03/15	1	49.50	12	50.26	49.95	-11	20,109	-0.05%
2021/03/12	0	0.00	13	48.80	48.90	-13	20,161	-0.06%
2021/03/11	1	46.65	1	46.10	46.90	0	20,259	0.00%
2021/03/10	4	44.96	0	0.00	44.70	4	20,376	0.02%
2021/03/08	0	0.00	4	45.76	44.25	-4	20,995	-0.02%
2021/03/05	0	0.00	1	46.25	45.95	-1	21,053	0.00%
2021/03/04	1	46.90	0	0.00	46.80	1	21,449	0.00%
2021/03/03	0	0.00	3	47.65	47.90	-3	21,642	-0.01%
2021/03/02	3	47.93	8	47.88	47.30	-5	21,725	-0.02%
2021/02/26	1	47.00	0	0.00	47.60	1	22,034	0.00%
2021/02/25	12	49.28	2	48.80	48.60	10	22,532	0.04%
2021/02/24	11	50.19	7	50.60	49.40	4	22,516	0.02%
2021/02/23	0	0.00	2	52.70	51.80	-2	22,425	-0.01%
2021/02/22	2	49.50	12	49.78	50.80	-10	21,548	-0.05%
2021/02/19	5	46.00	1	45.90	46.20	4	21,195	0.02%
2021/02/18	3	45.30	4	46.05	46.60	-1	21,117	0.00%
2021/02/17	0	0.00	3	46.92	46.25	-3	21,022	-0.01%
2021/02/05	4	46.04	2	45.45	45.65	2	20,861	0.01%
2021/02/04	6	46.50	1	47.05	46.10	5	20,786	0.02%
2021/02/03	1	47.65	1	46.85	47.25	0	20,700	0.00%
2021/02/02	0	0.00	3	46.40	48.00	-3	20,514	-0.01%
2021/02/01	2	43.80	1	43.55	45.85	1	20,331	0.00%
2021/01/29	2	46.80	3	46.65	44.80	-1	20,125	0.00%
2021/01/27	0	0.00	9	48.39	49.10	-9	19,843	-0.05%
2021/01/25	1	49.25	1	49.00	49.30	0	19,481	0.00%
2021/01/22	0	0.00	5	49.70	49.70	-5	19,292	-0.03%
2021/01/21	6	48.77	7	51.56	48.65	-1	19,067	-0.01%
2021/01/20	0	0.00	1	49.10	49.40	-1	18,548	-0.01%
2021/01/19	13	51.45	4	51.50	50.00	9	18,146	0.05%
2021/01/18	38	52.61	42	51.81	52.50	-4	17,692	-0.02%
2021/01/15	18	51.57	12	51.34	51.00	6	16,927	0.04%
2021/01/14	13.1	49.20	61	47.91	50.10	-47.9	16,128	-0.30%
2021/01/13	106	46.44	63	46.61	46.85	43	14,645	0.29%	大買/
2021/01/12	17	42.91	23	42.93	42.60	-6	14,261	-0.04%
2021/01/11	10	41.00	11	41.30	41.70	-1	13,388	-0.01%
2021/01/08	3	38.72	0	0.00	38.85	3	13,094	0.02%
2021/01/07	17	39.29	2	39.08	39.30	15	13,116	0.11%
2021/01/06	1	40.30	1	41.35	39.80	0	13,007	0.00%
2021/01/05	6	41.83	11	41.53	41.15	-5	12,715	-0.04%
2021/01/04	15	42.33	14	42.68	42.60	1	12,539	0.01%
2020/12/31	0	0.00	1	40.30	40.60	-1	12,196	-0.01%
2020/12/30	12	41.33	1	41.00	40.10	11	12,164	0.09%
2020/12/29	4	41.74	6	41.06	41.00	-2	12,057	-0.02%
2020/12/28	3	41.22	17	41.57	41.65	-14	11,676	-0.12%
2020/12/25	14	40.54	19	40.21	39.85	-5	11,341	-0.04%
2020/12/24	12	39.58	5	38.90	39.40	7	11,015	0.06%
2020/12/23	2	38.60	25	38.45	39.20	-23	10,851	-0.21%
2020/12/22	11	37.32	3	38.37	37.20	8	10,783	0.07%
2020/12/21	12	37.75	10	37.50	37.50	2	10,875	0.02%
2020/12/18	6	38.29	19	38.56	38.85	-13	10,875	-0.12%
2020/12/16	6	38.37	5	38.55	38.25	1	10,654	0.01%
2020/12/15	1	39.50	21	38.74	37.70	-20	10,552	-0.19%
2020/12/14	18	40.58	5	40.00	40.15	13	10,345	0.13%
2020/12/11	30	39.56	17	39.21	38.80	13	10,064	0.13%
2020/12/10	4	40.95	38	40.85	41.10	-34	9,491	-0.36%
2020/12/09	50	38.99	72	39.07	39.60	-22	8,064	-0.27%
2020/12/08	1	36.00	13	36.10	36.00	-12	7,328	-0.16%
2020/12/07	11	35.40	4	35.01	35.20	7	7,011	0.10%
2020/12/04	27	33.97	1	34.25	34.00	26	6,711	0.39%
2020/12/03	22	33.98	29	34.41	33.45	-7	6,581	-0.11%
2020/12/02	0	0.00	3	32.65	32.65	-3	6,209	-0.05%
2020/12/01	0	0.00	3	32.93	32.30	-3	6,100	-0.05%
2020/11/30	14	33.45	38	33.33	32.85	-24	5,978	-0.40%
2020/11/27	1	32.55	2	32.60	32.30	-1	5,578	-0.02%
2020/11/26	2	31.95	1	31.90	31.95	1	5,317	0.02%
2020/11/25	0	0.00	9	32.04	32.05	-9	5,187	-0.17%
2020/11/24	4	32.31	37	31.63	31.70	-33	4,817	-0.69%
2020/11/23	37	29.97	0	0.00	29.80	37	4,219	0.88%
2020/11/20	5	29.25	12	29.15	29.65	-7	4,054	-0.17%
2020/11/19	1	28.30	0	0.00	28.50	1	3,864	0.03%
2020/11/17	2	28.48	0	0.00	28.20	2	4,074	0.05%
2020/11/11	0	0.00	1	27.80	27.80	-1	4,737	-0.02%
2020/11/04	3	27.50	0	0.00	27.50	3	5,145	0.06%
2020/11/02	0	0.00	1	27.00	27.00	-1	5,375	-0.02%
2020/10/27	6	28.18	0	0.00	28.10	6	6,067	0.10%
2020/10/26	1	28.60	0	0.00	28.55	1	6,239	0.02%
2020/10/22	2	29.65	0	0.00	29.00	2	7,735	0.03%
2020/10/20	28	28.95	0	0.00	29.05	28	8,533	0.33%
2020/10/19	1	28.95	0	0.00	29.15	1	9,397	0.01%
2020/10/16	0	0.00	2	29.00	28.55	-2	10,259	-0.02%
2020/10/15	3	29.28	10	29.12	29.30	-7	10,442	-0.07%
2020/10/13	2	27.75	0	0.00	27.75	2	10,652	0.02%
2020/10/07	0	0.00	1	28.35	29.00	-1	12,293	-0.01%
2020/09/25	6	27.90	5	27.70	27.50	1	13,617	0.01%
2020/09/24	1	29.50	0	0.00	29.35	1	13,724	0.01%
2020/09/23	1	29.45	2	29.50	30.00	-1	13,469	-0.01%
2020/09/18	0	0.00	1	29.35	29.35	-1	13,345	-0.01%
2020/09/17	0	0.00	4	29.50	29.60	-4	13,329	-0.03%
2020/09/16	0	0.00	1	29.60	29.10	-1	13,299	-0.01%
2020/09/15	5	29.15	0	0.00	29.00	5	13,255	0.04%
2020/09/14	2	28.90	1	28.95	28.90	1	13,345	0.01%
2020/09/11	0	0.00	4	28.50	28.35	-4	13,328	-0.03%
2020/09/08	0	0.00	1	29.10	28.90	-1	13,385	-0.01%
2020/09/07	7	28.77	12	29.25	29.35	-5	13,385	-0.04%
2020/08/28	0	0.00	5	26.77	26.70	-5	14,029	-0.04%
2020/08/27	6	27.18	0	0.00	26.75	6	14,055	0.04%
2020/08/26	0	0.00	4	26.95	27.10	-4	14,087	-0.03%
2020/08/25	2	26.95	1	26.85	26.75	1	14,112	0.01%
2020/08/24	2	26.78	0	0.00	26.55	2	14,208	0.01%
2020/08/21	5	27.20	0	0.00	27.05	5	14,326	0.03%
2020/08/20	16	27.08	5	27.03	27.00	11	14,302	0.08%
2020/08/19	3	29.80	5	29.77	30.00	-2	14,482	-0.01%
2020/08/18	0	0.00	2	30.50	30.40	-2	15,022	-0.01%
2020/08/17	0	0.00	8	30.45	30.40	-8	15,120	-0.05%
2020/08/14	5	29.73	0	0.00	29.80	5	15,224	0.03%
2020/08/13	1	29.20	0	0.00	29.00	1	15,368	0.01%
2020/08/12	1	28.80	0	0.00	29.00	1	15,414	0.01%
2020/08/11	2	29.03	0	0.00	29.05	2	15,467	0.01%
2020/08/10	1	30.30	4	29.60	29.45	-3	15,465	-0.02%
2020/08/07	4	30.68	0	0.00	30.60	4	15,450	0.03%
2020/08/06	2	30.58	4	31.11	30.45	-2	15,867	-0.01%
2020/08/05	6	31.22	3	31.45	31.10	3	15,774	0.02%
2020/08/04	2	31.85	3	32.15	31.60	-1	15,797	-0.01%
2020/08/03	9	31.16	11	30.98	31.55	-2	15,611	-0.01%
2020/07/31	11	32.29	3	32.05	31.65	8	15,508	0.05%
2020/07/29	6	31.18	8	31.36	31.95	-2	15,201	-0.01%
2020/07/28	17	33.73	21	33.39	30.50	-4	14,897	-0.03%
2020/07/27	8	31.70	14	31.88	32.80	-6	13,771	-0.04%
2020/07/24	11	31.35	5	31.18	31.25	6	13,310	0.05%
2020/07/23	10	32.10	15	32.13	32.40	-5	12,818	-0.04%
2020/07/22	259	31.82	269	31.60	30.85	-10	11,977	-0.08%	大買/大賣/
2020/07/21	0	0.00	3	28.95	29.05	-3	11,113	-0.03%
2020/07/20	5	28.80	0	0.00	28.55	5	10,922	0.05%
2020/07/17	4	29.08	0	0.00	28.80	4	10,895	0.04%
2020/07/16	1	29.90	0	0.00	29.90	1	10,660	0.01%
2020/07/15	1	28.50	50	29.44	28.15	-49	10,122	-0.48%
2020/07/14	9	29.82	6	30.14	29.20	3	10,025	0.03%
2020/07/13	452	29.71	417	29.62	29.85	35	9,341	0.37%	大買/大賣/
2020/07/10	0	0.00	10	27.05	27.15	-10	8,774	-0.11%
2020/07/09	0	0.00	70	27.11	27.15	-70	8,759	-0.80%
2020/07/08	0	0.00	7	27.00	27.45	-7	8,708	-0.08%
2020/07/07	1	27.00	0	0.00	26.95	1	8,664	0.01%
2020/07/03	0	0.00	9	27.47	27.50	-9	8,474	-0.11%
2020/07/02	0	0.00	1	25.95	25.95	-1	8,284	-0.01%
2020/06/29	2	26.00	5	26.13	25.60	-3	8,311	-0.04%
2020/06/19	5	27.18	0	0.00	26.55	5	8,517	0.06%
2020/06/18	3	26.45	0	0.00	26.40	3	8,458	0.04%
2020/06/15	5	26.35	0	0.00	26.10	5	8,852	0.06%
2020/06/12	2	26.00	0	0.00	26.65	2	8,997	0.02%
2020/06/11	0	0.00	3	27.25	26.80	-3	9,112	-0.03%
2020/06/10	5	27.75	10	27.78	27.85	-5	9,212	-0.05%
2020/06/09	0	0.00	10	29.15	28.55	-10	9,325	-0.11%
2020/06/08	4	28.95	0	0.00	28.80	4	9,473	0.04%
2020/06/05	1	28.85	0	0.00	28.50	1	9,803	0.01%
2020/06/04	36	29.28	1	29.05	28.65	35	9,915	0.35%
2020/06/03	0	0.00	12	28.28	28.30	-12	9,533	-0.13%
2020/06/02	4	28.06	2	28.55	27.90	2	9,514	0.02%
2020/06/01	0	0.00	1	28.20	28.00	-1	9,526	-0.01%
2020/05/29	2	28.35	6	28.39	27.80	-4	9,546	-0.04%
2020/05/28	5	28.28	4	28.54	28.20	1	9,543	0.01%
2020/05/27	55	28.57	44	28.39	28.20	11	9,648	0.11%
2020/05/26	44	28.20	36	29.68	28.25	8	9,586	0.08%
2020/05/25	40	28.75	38	28.88	29.65	2	9,149	0.02%
2020/05/22	15	27.45	9	27.76	27.15	6	8,577	0.07%
2020/05/21	4	26.95	13	27.07	27.05	-9	8,375	-0.11%
2020/05/20	17	26.55	8	26.44	26.60	9	8,425	0.11%
2020/05/19	0	0.00	11	26.05	25.80	-11	8,255	-0.13%
2020/05/18	11	26.20	5	26.53	25.90	6	8,212	0.07%
2020/05/15	5	25.37	1	25.75	26.20	4	8,136	0.05%
2020/05/14	4	26.13	6	26.04	25.55	-2	8,251	-0.02%
2020/05/13	41	26.93	34	26.92	26.70	7	8,194	0.09%
2020/05/12	1	25.75	0	0.00	25.70	1	7,714	0.01%
2020/05/11	3	26.30	4	26.15	26.10	-1	7,665	-0.01%
2020/05/08	2	25.40	0	0.00	24.85	2	7,479	0.03%
2020/05/07	0	0.00	10	25.25	25.10	-10	7,444	-0.13%
2020/05/06	0	0.00	1	24.70	24.60	-1	7,393	-0.01%
2020/04/30	2	25.20	2	25.15	25.10	0	7,414	0.00%
2020/04/29	1	24.85	0	0.00	24.75	1	7,372	0.01%
2020/04/27	1	24.75	0	0.00	24.65	1	7,409	0.01%
2020/04/22	1	24.15	0	0.00	24.55	1	7,331	0.01%
2020/04/21	1	24.75	0	0.00	24.85	1	7,295	0.01%
2020/04/16	3	26.55	0	0.00	26.40	3	7,188	0.04%
2020/04/15	101	26.74	103	26.71	26.40	-2	7,028	-0.03%	大買/大賣/
2020/04/10	0	0.00	1	25.05	25.00	-1	6,653	-0.02%
2020/04/08	4	25.73	2	26.00	25.95	2	6,764	0.03%
2020/04/07	0	0.00	10	25.05	25.00	-10	6,686	-0.15%
2020/03/31	0	0.00	1	24.80	24.25	-1	6,830	-0.01%
2020/03/27	0	0.00	3	24.80	24.10	-3	6,853	-0.04%
2020/03/25	3	23.85	5	24.14	23.70	-2	6,701	-0.03%
2020/03/24	2	23.10	2	23.20	23.00	0	6,644	0.00%
2020/03/23	4	22.35	1	23.00	22.15	3	6,714	0.04%
2020/03/20	14	24.28	3	23.70	23.85	11	6,729	0.16%
2020/03/19	4	22.50	0	0.00	22.50	4	6,636	0.06%
2020/03/18	3	26.10	4	26.53	25.00	-1	6,424	-0.02%
2020/03/17	25	25.97	23	25.73	25.55	2	6,298	0.03%
2020/03/16	12	26.85	14	27.10	25.40	-2	6,120	-0.03%
2020/03/13	12	24.58	1	24.25	26.80	11	5,965	0.18%
2020/03/12	3	26.10	0	0.00	26.05	3	5,737	0.05%
2020/03/11	6	28.33	7	28.83	27.40	-1	5,446	-0.02%
2020/03/10	0	0.00	2	28.00	27.50	-2	5,079	-0.04%
2020/03/05	20	28.20	20	27.60	27.60	0	4,858	0.00%
2020/03/04	0	0.00	1	27.65	27.75	-1	4,793	-0.02%
2020/03/02	27	26.96	28	27.39	27.60	-1	4,655	-0.02%
2020/02/27	3	26.20	7	26.98	25.95	-4	4,440	-0.09%
2020/02/26	0	0.00	1	27.50	27.05	-1	4,356	-0.02%
2020/02/25	0	0.00	1	27.05	27.00	-1	4,275	-0.02%
2020/02/24	16	27.43	0	0.00	27.35	16	4,233	0.38%
2020/02/21	22	27.70	22	27.94	27.75	0	4,182	0.00%
2020/02/20	0	0.00	10	26.60	26.60	-10	3,930	-0.25%
2020/02/18	0	0.00	10	25.75	25.80	-10	3,845	-0.26%
2020/02/17	15	26.15	6	25.91	26.05	9	3,836	0.23%
2020/02/14	20	24.98	10	25.25	25.25	10	3,664	0.27%
2020/02/07	6	24.48	0	0.00	24.35	6	3,919	0.15%
2020/02/05	6	25.23	2	25.15	24.80	4	4,015	0.10%
2020/02/04	4	24.53	0	0.00	24.70	4	4,072	0.10%
2020/01/30	2	24.15	0	0.00	24.15	2	4,397	0.05%
2020/01/20	4	26.80	0	0.00	26.80	4	4,625	0.09%
2020/01/17	0	0.00	3	27.05	26.80	-3	4,868	-0.06%
2020/01/16	1	27.30	0	0.00	27.10	1	5,072	0.02%
2020/01/06	0	0.00	2	27.30	27.20	-2	6,277	-0.03%
2020/01/03	4	28.23	0	0.00	27.85	4	6,359	0.06%
2019/12/31	0	0.00	10	27.95	27.90	-10	6,263	-0.16%
2019/12/27	0	0.00	13	28.79	28.80	-13	6,322	-0.21%
2019/12/26	0	0.00	5	27.50	27.75	-5	6,189	-0.08%
2019/12/25	10	27.80	0	0.00	27.60	10	6,239	0.16%
2019/12/18	10	28.25	10	28.05	27.80	0	6,963	0.00%
2019/12/10	1	27.35	0	0.00	27.40	1	7,820	0.01%
2019/11/22	2	26.70	0	0.00	26.70	2	10,902	0.02%
2019/11/21	0	0.00	2	26.40	26.60	-2	10,956	-0.02%
2019/11/11	10	26.30	20	26.15	26.10	-10	12,030	-0.08%
2019/11/07	6	27.98	5	27.75	27.85	1	11,988	0.01%
2019/11/01	7	28.84	2	29.10	29.10	5	12,021	0.04%
2019/10/31	0	0.00	5	28.55	28.45	-5	12,027	-0.04%
2019/10/29	5	28.76	5	28.75	29.05	0	12,127	0.00%
2019/10/28	5	30.55	11	30.44	30.50	-6	12,117	-0.05%
2019/10/25	1	30.75	5	29.80	29.50	-4	12,124	-0.03%
2019/10/24	5	29.72	0	0.00	30.10	5	12,211	0.04%
2019/10/23	22	29.76	0	0.00	29.30	22	12,519	0.18%
2019/10/22	0	0.00	1	29.35	29.35	-1	12,728	-0.01%
2019/10/21	21	29.15	26	29.15	29.90	-5	12,456	-0.04%
2019/10/14	0	0.00	20	27.76	27.50	-20	11,716	-0.17%
2019/09/26	2	27.70	20	28.30	27.50	-18	11,208	-0.16%
2019/09/25	1	28.15	0	0.00	28.35	1	10,953	0.01%
2019/09/24	14	30.54	24	30.09	29.85	-10	10,798	-0.09%
2019/09/20	3	30.00	0	0.00	30.20	3	10,628	0.03%
2019/09/19	2	30.60	2	30.20	30.05	0	10,540	0.00%
2019/09/18	30	30.00	4	29.90	29.50	26	10,244	0.25%
2019/09/17	50	29.50	70	29.43	29.50	-20	10,125	-0.20%
2019/09/12	1	28.25	0	0.00	28.05	1	9,886	0.01%
2019/09/11	4	28.50	1	27.90	28.05	3	10,039	0.03%
2019/09/10	0	0.00	2	29.00	28.80	-2	10,260	-0.02%
2019/09/09	5	29.06	25	28.86	28.95	-20	10,108	-0.20%
2019/09/06	48	31.20	29	31.64	29.45	19	9,927	0.19%
2019/09/05	4	28.85	12	29.00	29.60	-8	9,312	-0.09%
2019/09/04	11	28.97	4	28.80	28.95	7	9,063	0.08%
2019/09/03	6	27.98	1	28.40	28.05	5	8,788	0.06%
2019/09/02	0	0.00	6	27.87	28.35	-6	8,571	-0.07%
2019/08/30	4	27.35	4	27.75	26.55	0	8,235	0.00%
2019/08/29	7	27.31	243	28.18	27.00	-236	7,901	-2.99%	大賣/鉅額交易
2019/08/28	316	26.26	98	26.20	26.45	218	7,205	3.03%	大買/鉅額交易
2019/08/26	2	24.00	1	24.15	23.60	1	6,879	0.01%
2019/08/23	3	24.62	2	24.88	24.75	1	6,802	0.01%
2019/08/21	56	24.90	35	25.07	24.50	21	6,537	0.32%
2019/08/19	20	24.45	96	23.94	24.15	-76	6,102	-1.25%
2019/08/16	145	23.28	85	23.29	23.30	60	5,753	1.04%	大買/
2019/08/15	1	21.30	1	21.20	21.20	0	5,617	0.00%
2019/08/14	1	21.90	0	0.00	21.90	1	5,573	0.02%
2019/08/12	1	22.10	0	0.00	22.00	1	5,453	0.02%
2019/08/08	5	22.75	0	0.00	22.65	5	5,387	0.09%
2019/08/07	0	0.00	1	22.95	22.30	-1	5,328	-0.02%
2019/08/06	1	22.00	0	0.00	22.90	1	5,269	0.02%
2019/08/02	0	0.00	8	23.32	23.50	-8	5,096	-0.16%
2019/08/01	1	23.85	1	23.80	23.80	0	5,016	0.00%
2019/07/31	1	23.60	1	23.95	24.45	0	4,909	0.00%
2019/07/30	44	23.29	40	23.48	23.15	4	4,722	0.08%
2019/07/29	5	24.89	4	25.06	24.35	1	4,488	0.02%
2019/07/26	68	24.40	72	24.45	24.70	-4	4,170	-0.10%
2019/07/25	57	23.98	70	23.81	24.00	-13	3,834	-0.34%
2019/07/24	312	22.56	297	22.41	22.60	15	3,320	0.45%	大買/大賣/
2019/07/23	0	0.00	3	20.35	20.55	-3	2,934	-0.10%
2019/07/22	3	20.00	1	20.10	20.00	2	2,928	0.07%
2019/07/19	3	20.02	0	0.00	19.90	3	2,939	0.10%
2019/07/17	1	20.70	0	0.00	20.50	1	2,941	0.03%
2019/07/16	1	21.35	0	0.00	20.95	1	2,954	0.03%
2019/07/11	3	21.18	3	21.22	21.25	0	2,936	0.00%
2019/07/10	0	0.00	17	20.15	20.50	-17	2,775	-0.61%
2019/07/09	0	0.00	1	20.15	19.95	-1	2,748	-0.04%
2019/07/04	0	0.00	2	20.13	19.90	-2	2,739	-0.07%
2019/07/03	1	19.75	1	20.00	19.90	0	2,750	0.00%
2019/07/01	14	20.33	0	0.00	20.10	14	2,730	0.51%
2019/06/28	0	0.00	2	20.00	19.95	-2	2,714	-0.07%
2019/06/27	1	19.70	1	19.75	19.75	0	2,712	0.00%
2019/06/26	1	19.60	2	19.70	19.60	-1	2,681	-0.04%
2019/06/25	1	20.20	1	20.05	20.10	0	2,652	0.00%
2019/06/24	3	20.15	3	20.28	20.50	0	2,582	0.00%
2019/06/21	1	19.75	2	20.23	19.90	-1	2,483	-0.04%
2019/06/20	4	19.74	2	19.40	19.90	2	2,370	0.08%
2019/06/19	46	19.33	46	19.36	19.60	0	2,235	0.00%
2019/06/18	59	19.41	86	19.18	19.40	-27	1,976	-1.37%
2019/06/17	60	17.70	30	17.65	17.85	30	1,536	1.95%
2019/05/29	0	0.00	1	15.70	16.00	-1	1,742	-0.06%
2019/05/24	1	15.80	0	0.00	15.60	1	1,872	0.05%
2019/05/21	2	15.83	1	15.90	15.95	1	2,102	0.05%
2019/05/09	1	17.70	3	17.82	17.60	-2	3,017	-0.07%
2019/05/08	6	18.68	6	18.60	18.55	0	2,989	0.00%
2019/05/07	2	19.00	0	0.00	19.10	2	3,054	0.07%
2019/05/06	1	19.05	0	0.00	18.90	1	3,136	0.03%
2019/05/02	21	19.54	1	19.55	19.60	20	3,139	0.64%
2019/04/26	2	20.30	2	20.28	20.25	0	3,277	0.00%
2019/04/25	2	20.80	0	0.00	20.75	2	3,270	0.06%
2019/04/23	1	20.90	1	21.20	21.40	0	3,282	0.00%
2019/04/19	1	21.00	1	20.95	21.35	0	3,256	0.00%
2019/04/18	0	0.00	1	21.70	20.75	-1	3,262	-0.03%
2019/04/17	11	21.40	0	0.00	21.45	11	3,227	0.34%
2019/04/12	1	20.85	1	20.60	20.50	0	3,240	0.00%
2019/04/11	0	0.00	11	21.02	21.00	-11	3,246	-0.34%
2019/04/10	1	21.50	1	21.35	21.30	0	3,240	0.00%
2019/04/09	1	22.00	13	21.79	21.75	-12	3,241	-0.37%
2019/04/08	4	21.68	0	0.00	21.65	4	3,257	0.12%
2019/04/02	1	21.45	1	21.20	21.35	0	3,254	0.00%
2019/04/01	1	20.75	1	21.00	21.35	0	3,261	0.00%
2019/03/28	0	0.00	5	20.40	20.50	-5	3,297	-0.15%
2019/03/27	16	20.17	1	20.20	20.20	15	3,380	0.44%
2019/03/26	1	20.90	3	20.68	20.65	-2	3,402	-0.06%
2019/03/25	1	20.90	1	20.85	20.80	0	3,459	0.00%
2019/03/22	1	21.55	11	21.35	21.40	-10	3,485	-0.29%
2019/03/21	1	21.40	1	21.40	21.50	0	3,553	0.00%
2019/03/20	1	21.45	1	21.50	21.30	0	3,649	0.00%
2019/03/19	1	21.40	1	21.45	21.30	0	3,906	0.00%
2019/03/18	1	21.00	1	21.20	21.55	0	3,966	0.00%
2019/03/15	1	20.75	1	21.05	20.90	0	4,040	0.00%
2019/03/14	1	21.40	1	20.85	20.85	0	4,097	0.00%
2019/03/13	1	21.75	1	21.45	21.40	0	4,328	0.00%
2019/03/11	1	21.45	1	21.65	21.50	0	5,268	0.00%
2019/03/08	1	21.25	1	21.30	21.25	0	5,379	0.00%
2019/03/06	3	22.43	1	22.35	22.30	2	5,524	0.04%
2019/03/05	1	22.40	1	22.25	22.20	0	5,688	0.00%
2019/02/27	0	0.00	1	22.55	22.40	-1	6,090	-0.02%
2019/02/26	1	22.85	2	23.20	22.75	-1	6,373	-0.02%
2019/02/22	2	23.20	0	0.00	23.00	2	6,778	0.03%
2019/02/20	20	23.83	21	23.53	23.50	-1	6,788	-0.01%
2019/02/18	1	22.85	0	0.00	22.80	1	6,605	0.02%
2019/02/15	2	22.50	0	0.00	22.65	2	6,562	0.03%
2019/02/14	2	23.80	0	0.00	23.10	2	6,546	0.03%
2019/02/12	1	21.75	1	22.20	21.90	0	6,143	0.00%
2019/02/11	1	21.15	6	21.47	21.40	-5	6,069	-0.08%
2019/01/25	1	20.55	1	20.75	20.50	0	6,080	0.00%
2019/01/21	12	21.08	8	21.28	20.85	4	6,329	0.06%
2019/01/18	0	0.00	3	19.77	19.80	-3	6,246	-0.05%
2019/01/15	0	0.00	1	19.40	19.65	-1	6,317	-0.02%
2019/01/14	1	19.10	1	18.85	19.10	0	6,313	0.00%
2019/01/11	0	0.00	2	19.43	19.20	-2	6,338	-0.03%
2019/01/10	1	19.65	0	0.00	19.55	1	6,345	0.02%
2019/01/09	1	19.45	1	19.75	19.70	0	6,369	0.00%
2019/01/08	2	19.25	2	19.25	19.35	0	6,461	0.00%
2019/01/07	0	0.00	2	19.25	19.20	-2	6,480	-0.03%
2019/01/04	1	18.40	0	0.00	18.80	1	6,548	0.02%
2019/01/02	0	0.00	2	20.15	20.05	-2	6,614	-0.03%
2018/12/25	2	19.95	1	19.90	20.00	1	6,833	0.01%
2018/12/22	0	0.00	10	20.30	20.40	-10	6,849	-0.15%
2018/12/21	10	20.30	10	20.75	20.75	0	6,891	0.00%
2018/12/20	1	20.00	1	20.35	20.00	0	6,910	0.00%
2018/12/19	2	20.90	33	20.88	20.75	-31	6,866	-0.45%
2018/12/18	2	20.95	0	0.00	20.85	2	6,933	0.03%
2018/12/17	2	21.73	2	21.43	21.40	0	7,063	0.00%
2018/12/14	12	21.38	3	21.45	21.60	9	7,092	0.13%
2018/12/13	3	22.40	1	22.40	22.10	2	7,128	0.03%
2018/12/12	13	22.71	6	23.09	22.85	7	7,105	0.10%
2018/12/11	2	22.13	10	21.87	21.75	-8	7,057	-0.11%
2018/12/10	15	22.18	21	22.06	22.05	-6	7,070	-0.08%
2018/12/06	12	23.03	0	0.00	22.20	12	7,191	0.17%
2018/12/05	14	24.04	9	23.96	24.00	5	7,061	0.07%
2018/12/04	294	24.53	299	24.49	24.50	-5	6,721	-0.07%	大買/大賣/
2018/12/03	3	22.72	12	22.43	22.50	-9	6,286	-0.14%
2018/11/30	4	21.88	1	21.90	22.00	3	6,189	0.05%
2018/11/29	2	22.38	1	22.15	21.90	1	6,162	0.02%
2018/11/28	1	22.80	28	22.49	22.25	-27	6,052	-0.45%
2018/11/27	57	22.68	10	22.25	22.25	47	5,919	0.79%
2018/11/26	10	22.00	1	21.90	21.60	9	5,645	0.16%
2018/11/23	10	21.95	3	21.85	21.70	7	5,570	0.13%
2018/11/22	5	20.73	72	20.61	21.15	-67	5,292	-1.27%
2018/11/21	130	20.53	63	20.45	20.55	67	4,970	1.35%	大買/
2018/11/19	0	0.00	1	18.85	18.85	-1	4,902	-0.02%
2018/11/15	2	18.38	2	18.23	18.40	0	4,978	0.00%
2018/11/07	1	18.65	4	18.00	18.60	-3	5,226	-0.06%
2018/11/06	3	18.10	0	0.00	17.40	3	5,254	0.06%
2018/11/02	9	18.34	6	18.32	18.35	3	5,323	0.06%
2018/11/01	15	18.21	13	17.82	17.70	2	5,296	0.04%
2018/10/31	90	17.48	94	17.44	17.50	-4	5,205	-0.08%
2018/10/30	0	0.00	5	15.95	15.95	-5	5,117	-0.10%
2018/10/26	3	15.65	3	16.00	15.65	0	5,221	0.00%
2018/10/25	1	16.70	0	0.00	16.15	1	5,225	0.02%
2018/10/23	1	18.90	1	18.55	18.35	0	5,214	0.00%
2018/10/22	1	18.65	1	19.00	19.10	0	5,280	0.00%
2018/10/19	1	18.60	0	0.00	18.60	1	5,440	0.02%
2018/10/18	2	19.60	2	19.45	19.45	0	5,478	0.00%
2018/10/17	2	19.65	2	19.75	19.45	0	5,542	0.00%
2018/10/16	2	20.15	2	20.23	19.50	0	5,573	0.00%
2018/10/15	1	19.40	1	19.15	19.10	0	5,654	0.00%
2018/10/12	21	19.21	22	19.18	19.30	-1	5,774	-0.02%
2018/10/11	2	18.00	0	0.00	18.00	2	5,828	0.03%
2018/10/09	1	20.40	1	20.10	20.00	0	5,909	0.00%
2018/10/05	22	20.16	1	20.20	20.30	21	6,078	0.35%
2018/10/04	1	22.25	1	21.90	21.95	0	6,039	0.00%
2018/10/03	2	22.85	1	22.35	22.30	1	6,180	0.02%
2018/10/02	2	24.00	2	23.63	23.40	0	6,413	0.00%
2018/10/01	2	23.63	2	23.73	23.85	0	6,568	0.00%
2018/09/28	1	23.35	1	23.55	23.70	0	6,784	0.00%
2018/09/27	2	24.33	2	23.50	23.30	0	6,877	0.00%
2018/09/26	2	23.65	2	23.48	24.00	0	7,020	0.00%
2018/09/25	4	24.15	4	23.98	23.65	0	7,080	0.00%
2018/09/21	12	23.85	12	24.11	23.95	0	7,036	0.00%
2018/09/20	1	23.55	2	23.10	23.15	-1	6,984	-0.01%
2018/09/19	1	24.20	1	23.85	23.10	0	7,126	0.00%
2018/09/18	5	23.39	1	23.15	23.00	4	7,137	0.06%
2018/09/17	16	23.81	152	23.61	24.20	-136	7,271	-1.87%	大賣/鉅額交易
2018/09/14	241	23.21	101	23.20	23.25	140	7,240	1.93%	大買/大賣/鉅額交易
2018/09/13	0	0.00	1	21.45	21.15	-1	7,349	-0.01%
2018/09/12	3	20.17	4	21.08	20.10	-1	7,544	-0.01%
2018/09/11	3	22.25	1	22.20	22.10	2	7,600	0.03%
2018/09/10	2	23.00	1	22.45	22.45	1	7,871	0.01%
2018/09/07	2	26.18	1	24.55	24.90	1	7,830	0.01%
2018/09/06	1	26.75	11	26.68	26.65	-10	7,859	-0.13%
2018/09/05	1	27.30	11	26.99	26.80	-10	8,060	-0.12%
2018/09/04	1	27.00	1	27.40	27.50	0	8,353	0.00%
2018/09/03	2	27.40	1	27.20	26.85	1	8,584	0.01%
2018/08/31	1	27.95	1	28.10	28.40	0	8,642	0.00%
2018/08/30	1	28.90	1	29.10	28.10	0	8,737	0.00%
2018/08/29	11	28.45	1	28.55	28.45	10	8,808	0.11%
2018/08/28	1	28.30	3	28.28	28.05	-2	8,965	-0.02%
2018/08/27	2	28.00	2	28.38	28.55	0	9,101	0.00%
2018/08/24	3	27.77	1	26.90	27.25	2	9,575	0.02%
2018/08/23	2	28.00	0	0.00	28.00	2	10,673	0.02%
2018/08/22	1	27.10	1	27.05	27.15	0	11,758	0.00%
2018/08/21	1	27.40	1	27.50	27.25	0	13,147	0.00%
2018/08/20	20	27.34	21	27.31	27.40	-1	13,469	-0.01%
2018/08/17	1	28.40	0	0.00	28.90	1	14,306	0.01%
2018/08/16	1	28.70	0	0.00	29.25	1	14,575	0.01%
2018/08/15	1	29.20	0	0.00	28.95	1	14,843	0.01%
2018/08/13	1	29.80	0	0.00	29.90	1	14,941	0.01%
2018/08/09	2	30.70	0	0.00	30.60	2	14,955	0.01%
2018/08/07	2	32.00	2	31.75	31.45	0	15,401	0.00%
2018/08/06	3	31.60	0	0.00	31.45	3	15,710	0.02%
2018/08/03	11	31.99	10	32.10	32.35	1	15,863	0.01%
2018/08/02	3	31.42	0	0.00	31.35	3	15,852	0.02%
2018/07/30	14	33.71	0	0.00	33.65	14	16,049	0.09%
2018/07/27	10	34.90	0	0.00	35.00	10	16,001	0.06%
2018/07/26	0	0.00	2	34.85	35.40	-2	15,934	-0.01%
2018/07/25	2	34.10	1	34.30	33.90	1	15,759	0.01%
2018/07/24	6	34.23	10	34.19	34.10	-4	15,688	-0.03%
2018/07/23	1	33.10	0	0.00	33.80	1	15,617	0.01%
2018/07/20	1	33.60	0	0.00	33.55	1	15,562	0.01%
2018/07/19	0	0.00	2	33.40	34.15	-2	15,410	-0.01%
2018/07/18	2	32.93	0	0.00	32.50	2	15,296	0.01%
2018/07/17	1	34.65	3	36.20	34.05	-2	15,193	-0.01%
2018/07/16	3	35.50	5	36.27	35.70	-2	15,078	-0.01%
2018/07/13	0	0.00	3	35.23	34.55	-3	15,044	-0.02%
2018/07/12	2	34.45	0	0.00	34.45	2	14,942	0.01%
2018/07/11	0	0.00	2	34.75	34.55	-2	14,897	-0.01%
2018/07/10	7	34.12	9	33.64	34.30	-2	14,731	-0.01%
2018/07/09	3	32.30	33	33.79	32.55	-30	14,561	-0.21%
2018/07/06	33	33.78	3	31.80	33.80	30	14,382	0.21%
2018/07/05	3	31.20	4	31.78	30.75	-1	14,183	-0.01%
2018/07/04	8	31.16	4	32.38	30.70	4	14,034	0.03%
2018/07/03	1	33.50	0	0.00	33.20	1	13,822	0.01%
2018/06/29	4	33.95	4	33.85	35.20	0	13,686	0.00%
2018/06/28	9	35.40	4	35.46	34.50	5	13,546	0.04%
2018/06/27	8	36.98	0	0.00	36.50	8	13,363	0.06%
2018/06/26	4	36.94	1	38.00	36.90	3	13,272	0.02%
2018/06/25	14	37.27	2	37.25	36.80	12	13,101	0.09%
2018/06/22	5	39.02	0	0.00	38.65	5	12,955	0.04%
2018/06/21	4	39.46	15	39.82	41.00	-11	12,800	-0.09%
2018/06/20	7	37.80	1	40.35	37.75	6	12,560	0.05%
2018/06/19	12	41.23	9	41.66	39.80	3	12,439	0.02%
2018/06/15	0	0.00	2	40.10	39.90	-2	12,155	-0.02%
2018/06/14	1	39.05	2	38.90	39.60	-1	12,239	-0.01%
2018/06/13	6	40.53	10	40.85	39.00	-4	12,350	-0.03%
2018/06/12	2	43.25	0	0.00	42.45	2	12,426	0.02%
2018/06/11	1	40.50	10.1	39.65	41.00	-9.1	12,131	-0.08%
2018/06/08	0	0.00	3	36.60	37.30	-3	11,994	-0.03%
2018/06/07	4	36.85	1.5	36.27	37.00	2.5	11,951	0.02%
2018/06/06	0	0.00	1	35.90	35.90	-1	11,989	-0.01%
2018/06/05	4	35.28	6	34.70	34.60	-2	12,093	-0.02%
2018/06/04	8	37.31	2	37.35	37.20	6	12,044	0.05%
2018/06/01	11	37.83	29	37.48	37.00	-18	11,883	-0.15%
2018/05/31	28	39.96	38.2	39.85	38.20	-10.2	11,358	-0.09%
2018/05/30	509	37.55	495	37.47	37.60	14	10,218	0.14%	大買/大賣/
2018/05/29	314	35.17	464	34.79	34.20	-150	9,074	-1.65%	大買/大賣/鉅額交易
2018/05/28	210	31.93	24	31.98	32.05	186	7,610	2.44%	大買/鉅額交易
2018/05/25	345	29.00	357	28.95	29.15	-12	7,234	-0.17%	大買/大賣/
2018/05/24	3	26.50	27	26.62	26.50	-24	6,262	-0.38%
2018/05/23	6	26.31	9	26.35	25.90	-3	5,976	-0.05%
2018/05/22	4	26.03	3	25.55	25.10	1	5,631	0.02%
2018/05/21	4	25.60	2	25.58	26.05	2	5,538	0.04%
2018/05/18	0	0.00	2	25.10	25.05	-2	5,420	-0.04%
2018/05/17	0	0.00	3	24.75	24.40	-3	5,346	-0.06%
2018/05/16	18	25.86	7	25.67	25.20	11	5,258	0.21%
2018/05/15	2	24.90	4	24.95	24.90	-2	4,897	-0.04%
2018/05/14	7	26.02	7	26.11	25.80	0	4,846	0.00%
2018/05/09	0	0.00	2	24.55	24.15	-2	4,292	-0.05%
2018/05/08	26	24.87	24	24.86	24.05	2	4,146	0.05%
2018/05/02	0	0.00	1	22.15	22.05	-1	4,147	-0.02%
2018/04/30	2	21.88	0	0.00	21.90	2	4,353	0.05%
2018/04/26	2	21.50	0	0.00	21.50	2	5,006	0.04%
2018/04/25	0	0.00	1	22.20	22.25	-1	5,087	-0.02%
2018/04/24	0	0.00	5	22.90	22.80	-5	5,170	-0.10%
2018/04/20	1	24.35	0	0.00	23.80	1	5,127	0.02%
2018/04/19	2	24.45	2	24.20	24.40	0	5,110	0.00%
2018/04/18	1	23.55	0	0.00	23.40	1	4,982	0.02%
2018/04/17	1	23.90	5	24.52	23.50	-4	4,975	-0.08%
2018/04/13	3	24.50	4	25.00	24.95	-1	4,975	-0.02%
2018/04/10	0	0.00	1	23.15	23.05	-1	5,090	-0.02%
2018/04/02	5	23.90	0	0.00	23.80	5	5,216	0.10%
2018/03/31	0	0.00	1	24.10	24.25	-1	5,222	-0.02%
2018/03/26	1	24.05	0	0.00	24.10	1	5,307	0.02%
2018/03/23	0	0.00	2	23.90	23.95	-2	5,309	-0.04%
2018/03/22	1	26.05	3	25.55	24.85	-2	5,264	-0.04%
2018/03/21	1	25.80	0	0.00	25.85	1	5,189	0.02%
2018/03/19	4	26.35	7	26.29	26.50	-3	4,988	-0.06%
2018/03/16	6	25.81	2	26.00	25.55	4	4,795	0.08%
2018/03/14	1	25.15	0	0.00	24.80	1	4,605	0.02%
2018/03/12	0	0.00	11	24.64	24.70	-11	4,578	-0.24%
2018/03/09	5	24.03	28	24.06	24.40	-23	4,563	-0.50%
2018/03/08	156	23.33	142	23.31	23.35	14	4,559	0.31%	大買/大賣/
2018/03/06	1	21.40	0	0.00	21.10	1	4,677	0.02%
2018/02/21	6	21.02	0	0.00	21.15	6	6,514	0.09%
2018/02/09	2	19.50	0	0.00	20.50	2	7,411	0.03%
2018/02/08	0	0.00	1	19.95	20.00	-1	7,508	-0.01%
2018/02/06	2	20.45	2	20.50	20.45	0	7,600	0.00%
2018/02/02	3	23.80	0	0.00	23.70	3	7,809	0.04%
2018/01/30	3	24.50	0	0.00	24.50	3	8,190	0.04%
2018/01/29	3	25.30	0	0.00	24.85	3	8,303	0.04%
2018/01/25	1	25.20	0	0.00	25.20	1	8,703	0.01%
2018/01/24	1	26.75	3	27.15	26.40	-2	8,804	-0.02%
2018/01/23	2	25.75	1	26.45	26.45	1	8,872	0.01%
2018/01/22	3	27.18	5	26.66	27.15	-2	8,922	-0.02%
2018/01/05	16	25.38	15	25.33	25.50	1	11,693	0.01%
2018/01/03	0	0.00	3	24.30	24.05	-3	11,867	-0.03%