漢磊 (3707)-元富-桃園券商分點個股進出

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
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
764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－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/11/18	0.1	51.10	0	0.00	50.70	0.1	2,817	0.00%
2024/11/14	0.2	53.00	0	0.00	52.50	0.2	2,885	0.01%
2024/11/11	0	0.00	2	55.15	55.80	-2	2,880	-0.07%
2024/11/01	1	54.60	0	0.00	55.10	1	3,001	0.03%
2024/10/30	1	56.00	0	0.00	55.70	1	3,010	0.03%
2024/10/29	1	57.20	0	0.00	56.80	1	3,032	0.03%
2024/10/25	0	0.00	0.7	57.90	57.50	-0.7	3,053	-0.02%
2024/10/24	0	0.00	1	58.20	57.30	-1	3,004	-0.03%
2024/10/23	2	55.80	4	54.45	54.70	-2	2,931	-0.07%
2024/10/22	4	53.58	0	0.00	54.00	4	2,932	0.14%
2024/10/21	0	0.00	2	53.40	53.90	-2	2,955	-0.07%
2024/10/18	3	52.77	1	53.50	52.10	2	2,967	0.07%
2024/10/16	1	52.80	0	0.00	52.60	1	3,016	0.03%
2024/10/15	1	53.70	1	54.10	53.70	0	3,065	0.00%
2024/10/11	1.1	53.95	1	54.70	54.20	0.1	3,214	0.00%
2024/10/08	2	55.15	0	0.00	54.90	2	3,498	0.06%
2024/10/07	1	55.80	1	56.50	55.80	0	3,504	0.00%
2024/10/04	12.1	56.73	1	55.80	55.80	11.1	3,547	0.31%
2024/09/30	1.1	56.14	1	56.70	56.10	0.1	3,677	0.00%
2024/09/27	0	0.00	1	56.60	56.80	-1	3,762	-0.03%
2024/09/26	1	56.10	0	0.00	55.70	1	3,756	0.03%
2024/09/25	0	0.00	1	56.80	56.80	-1	3,738	-0.03%
2024/09/24	2	55.90	0	0.00	55.90	2	3,736	0.05%
2024/09/23	1	56.70	1	57.30	56.80	0	3,720	0.00%
2024/09/20	2	57.05	0	0.00	56.60	2	3,724	0.05%
2024/09/19	0	0.00	1	56.90	57.10	-1	3,719	-0.03%
2024/09/18	1	56.70	1	57.30	56.90	0	3,709	0.00%
2024/09/16	0	0.00	1	57.10	56.70	-1	3,686	-0.03%
2024/09/13	4	55.70	9	56.13	56.50	-5	3,695	-0.14%
2024/09/12	10	56.09	3	56.10	55.60	7	3,682	0.19%
2024/09/11	11	58.55	5	60.94	56.30	6	3,609	0.17%
2024/09/10	4	63.70	1	62.80	61.90	3	3,385	0.09%
2024/09/09	4	65.33	5	65.04	65.40	-1	3,355	-0.03%
2024/09/06	2	63.40	8	63.23	64.20	-6	3,228	-0.19%
2024/09/05	2	59.55	2	60.35	59.40	0	3,157	0.00%
2024/09/04	1	58.10	0	0.00	59.30	1	3,150	0.03%
2024/09/03	3	61.53	0	0.00	61.30	3	3,156	0.10%
2024/09/02	1	62.60	1	63.20	62.20	0	3,158	0.00%
2024/08/30	1	62.60	0	0.00	62.20	1	3,189	0.03%
2024/08/29	4	63.08	6	63.63	63.50	-2	3,180	-0.06%
2024/08/28	3	64.40	0	0.00	64.00	3	3,151	0.10%
2024/08/27	5	66.58	4	65.05	64.90	1	3,129	0.03%
2024/08/26	1	65.30	1	65.10	64.90	0	2,980	0.00%
2024/08/23	13	65.47	17	65.82	66.30	-4	2,934	-0.14%
2024/08/22	2	65.30	1	66.00	64.50	1	2,865	0.03%
2024/08/21	7	63.43	14	65.02	65.50	-7	2,799	-0.25%
2024/08/20	6	61.40	9	61.87	62.10	-3	2,657	-0.11%
2024/08/19	0	0.00	19	57.01	59.20	-19	2,539	-0.75%
2024/08/16	1	53.90	3	54.20	53.90	-2	2,465	-0.08%
2024/08/15	2	53.60	1	54.20	53.50	1	2,477	0.04%
2024/08/14	0	0.00	5	53.80	54.00	-5	2,487	-0.20%
2024/08/13	0	0.00	2	53.30	53.00	-2	2,496	-0.08%
2024/08/12	0	0.00	8	53.08	53.50	-8	2,523	-0.32%
2024/08/09	1	52.00	5	52.92	51.60	-4	2,521	-0.16%
2024/08/08	3	51.53	1	51.80	52.00	2	2,524	0.08%
2024/08/07	1	52.80	4	53.00	52.70	-3	2,530	-0.12%
2024/08/06	2	51.55	0	0.00	51.50	2	2,533	0.08%
2024/08/05	2	52.95	0	0.00	52.90	2	2,501	0.08%
2024/08/02	4	59.35	0	0.00	58.70	4	2,457	0.16%
2024/08/01	27	61.84	5	62.18	61.60	22	2,460	0.89%
2024/07/31	5	61.36	9	61.22	61.70	-4	2,456	-0.16%
2024/07/30	1	56.20	1	57.00	57.60	0	2,464	0.00%
2024/07/29	2	57.85	1	59.20	57.00	1	2,470	0.04%
2024/07/26	1	58.80	0	0.00	58.20	1	2,503	0.04%
2024/07/23	1	59.80	1	60.50	59.90	0	2,531	0.00%
2024/07/22	5	60.72	0	0.00	59.80	5	2,579	0.19%
2024/07/19	3	62.53	0	0.00	61.50	3	2,675	0.11%
2024/07/18	0	0.00	1	63.80	64.00	-1	2,692	-0.04%
2024/07/17	1	66.00	0	0.00	65.20	1	2,704	0.04%
2024/07/16	1	65.70	2	66.75	66.20	-1	2,760	-0.04%
2024/07/15	2	65.35	2.4	66.09	65.70	-0.4	2,860	-0.01%
2024/07/12	3	65.97	2	66.60	65.90	1	3,309	0.03%
2024/07/11	4	66.95	10	65.47	67.20	-6	3,290	-0.18%
2024/07/10	2	61.60	0	0.00	61.70	2	3,114	0.06%
2024/07/09	2	62.50	0	0.00	62.50	2	3,197	0.06%
2024/07/08	2	64.90	0	0.00	63.50	2	3,275	0.06%
2024/07/05	1	64.40	3	64.50	64.10	-2	3,363	-0.06%
2024/07/04	0	0.00	1	61.50	61.50	-1	3,436	-0.03%
2024/07/03	1	62.80	5	61.32	61.30	-4	3,448	-0.12%
2024/07/02	1	59.30	0	0.00	59.30	1	3,419	0.03%
2024/07/01	1	60.50	0	0.00	59.80	1	3,501	0.03%
2024/06/28	0	0.00	1	60.80	60.40	-1	3,689	-0.03%
2024/06/27	1	60.20	0	0.00	60.30	1	3,967	0.03%
2024/06/26	3	60.67	3	61.67	60.30	0	4,035	0.00%
2024/06/25	4	60.43	1	60.80	60.80	3	4,161	0.07%
2024/06/24	2	61.50	1	62.20	61.10	1	4,150	0.02%
2024/06/21	1	62.50	1	63.30	62.10	0	4,155	0.00%
2024/06/20	0	0.00	3	62.20	62.80	-3	4,148	-0.07%
2024/06/19	3	61.43	0	0.00	61.10	3	4,173	0.07%
2024/06/18	1	61.80	4	62.40	62.10	-3	4,168	-0.07%
2024/06/17	7	61.00	1	61.00	61.10	6	4,162	0.14%
2024/06/14	1	60.20	5	62.10	62.80	-4	4,134	-0.10%
2024/06/13	5	60.12	2	60.50	60.70	3	4,083	0.07%
2024/06/12	2	60.25	1	61.00	60.00	1	4,101	0.02%
2024/06/11	1	62.90	0	0.00	60.50	1	4,128	0.02%
2024/06/07	0	0.00	6	61.75	62.90	-6	4,200	-0.14%
2024/06/06	3	59.77	0	0.00	59.20	3	4,277	0.07%
2024/06/05	2	60.25	1	59.80	59.80	1	4,902	0.02%
2024/06/04	3	61.40	2	62.20	60.80	1	5,008	0.02%
2024/05/31	1	62.60	1	63.50	62.10	0	5,096	0.00%
2024/05/30	1	63.10	2	63.55	62.60	-1	5,131	-0.02%
2024/05/29	2	63.40	2	64.00	64.00	0	5,143	0.00%
2024/05/28	0	0.00	2	62.60	63.50	-2	5,141	-0.04%
2024/05/27	2	61.35	1	61.70	62.00	1	5,133	0.02%
2024/05/24	7	61.36	0	0.00	61.30	7	5,152	0.14%
2024/05/23	2	62.95	1	64.30	62.50	1	5,188	0.02%
2024/05/22	1	64.00	0	0.00	63.90	1	5,172	0.02%
2024/05/21	1	64.40	0	0.00	63.80	1	5,178	0.02%
2024/05/20	1	64.50	2	65.30	65.10	-1	5,167	-0.02%
2024/05/17	1	64.50	2	64.40	64.50	-1	5,160	-0.02%
2024/05/16	3	64.10	1	65.00	63.50	2	5,151	0.04%
2024/05/15	1	65.20	1	65.79	64.30	0	5,135	0.00%
2024/05/14	1	64.50	1	65.10	64.90	0	5,139	0.00%
2024/05/13	1	65.50	0	0.00	64.30	1	5,150	0.02%
2024/05/10	0	0.00	2	65.40	65.90	-2	5,146	-0.04%
2024/05/09	2	64.60	1	66.00	64.00	1	5,140	0.02%
2024/05/08	0	0.00	0.7	66.11	65.50	-0.7	5,128	-0.01%
2024/05/07	2	65.80	0	0.00	65.50	2	5,128	0.04%
2024/05/06	1	67.10	1	66.60	66.10	0	5,109	0.00%
2024/05/03	4	69.10	2	69.00	67.10	2	5,076	0.04%
2024/05/02	0	0.00	1	69.90	70.50	-1	5,029	-0.02%
2024/04/30	1	70.60	1	71.30	70.10	0	5,010	0.00%
2024/04/29	4	69.10	4	69.65	70.10	0	4,960	0.00%
2024/04/26	2	69.80	1	70.60	69.10	1	4,925	0.02%
2024/04/25	0	0.00	2	69.40	70.60	-2	4,867	-0.04%
2024/04/24	1	68.30	0	0.00	67.80	1	4,766	0.02%
2024/04/23	1	67.60	1	68.20	68.50	0	4,740	0.00%
2024/04/22	1	67.90	0	0.00	67.00	1	4,706	0.02%
2024/04/19	7	68.27	9	68.21	67.10	-2	4,625	-0.04%
2024/04/18	13	76.83	25	74.19	72.00	-12	4,470	-0.27%
2024/04/17	0	0.00	4	73.55	73.80	-4	3,962	-0.10%
2024/04/16	2	68.30	1	66.90	67.10	1	3,925	0.03%
2024/04/15	1	71.20	0.1	71.96	70.50	0.9	3,825	0.02%
2024/04/12	1.1	71.88	1	72.70	71.60	0.1	3,741	0.00%
2024/04/11	19	72.22	10	71.99	70.50	9	3,656	0.25%
2024/04/10	2	71.00	4	70.58	71.50	-2	3,535	-0.06%
2024/04/09	3	66.33	1	66.30	65.70	2	3,357	0.06%
2024/04/08	3	67.27	6	67.70	67.20	-3	3,322	-0.09%
2024/04/03	0	0.00	1.1	68.20	68.60	-1.1	3,261	-0.03%
2024/04/02	10	66.78	18	66.81	68.20	-8	3,173	-0.25%
2024/04/01	0.1	67.36	18	66.05	67.70	-17.9	2,978	-0.60%
2024/03/29	1	61.90	1	62.00	61.90	0	2,693	0.00%
2024/03/28	2	61.35	8	60.99	60.70	-6	2,625	-0.23%
2024/03/27	0	0.00	1	57.40	57.40	-1	2,487	-0.04%
2024/03/26	1	58.50	1	57.60	57.30	0	2,487	0.00%
2024/03/25	2	59.30	1	59.60	59.00	1	2,485	0.04%
2024/03/22	1	59.40	4	59.78	59.30	-3	2,479	-0.12%
2024/03/21	1	57.20	1	57.70	57.20	0	2,439	0.00%
2024/03/20	1	57.50	0	0.00	57.00	1	2,517	0.04%
2024/03/19	5	59.30	1	58.70	58.60	4	2,508	0.16%
2024/03/18	7	58.64	1	58.60	58.10	6	2,491	0.24%
2024/03/15	3	60.40	1	61.80	59.50	2	2,472	0.08%
2024/03/14	2	59.95	6	60.07	61.20	-4	2,445	-0.16%
2024/03/13	9.1	63.11	5	62.00	61.70	4.1	2,402	0.17%
2024/03/12	0.1	62.40	0	0.00	61.80	0.1	2,320	0.00%
2024/03/11	22	65.55	14	65.69	64.20	8	2,207	0.36%
2024/03/08	10	56.86	8	57.67	61.00	2	1,567	0.13%
2024/03/07	4	56.25	3	55.70	55.50	1	1,432	0.07%
2024/03/06	1	58.30	0	0.00	56.10	1	1,416	0.07%
2024/03/05	2	59.60	2	59.45	58.00	0	1,411	0.00%
2024/03/04	2	59.10	2	59.75	59.70	0	1,384	0.00%
2024/02/29	1	60.20	1	60.30	60.30	0	1,363	0.00%
2024/02/27	3	62.40	3	62.50	61.50	0	1,350	0.00%
2024/02/26	4	59.80	1	61.20	62.60	3	1,326	0.23%
2024/02/23	2	61.00	0	0.00	60.70	2	1,268	0.16%
2024/02/22	3	61.67	4	61.55	61.10	-1	1,299	-0.08%
2024/02/19	0	0.00	2	63.10	63.30	-2	1,316	-0.15%
2024/02/16	2	62.25	3	62.47	62.80	-1	1,319	-0.08%
2024/02/15	1	60.90	2	61.75	62.40	-1	1,311	-0.08%
2024/02/05	2	61.75	1	61.00	60.90	1	1,300	0.08%
2024/02/02	2	62.15	1	62.80	61.90	1	1,279	0.08%
2024/02/01	1	62.60	1	63.30	62.20	0	1,278	0.00%
2024/01/31	0	0.00	2	63.40	63.00	-2	1,270	-0.16%
2024/01/30	2	64.40	1	65.00	63.50	1	1,263	0.08%
2024/01/29	1	64.40	1	65.00	64.40	0	1,263	0.00%
2024/01/26	0	0.00	1	64.30	64.40	-1	1,271	-0.08%
2024/01/25	1	65.80	0	0.00	64.30	1	1,283	0.08%
2024/01/24	0	0.00	1	65.90	65.80	-1	1,301	-0.08%
2024/01/23	2	65.25	1	66.00	65.20	1	1,321	0.08%
2024/01/22	2	65.50	2.3	65.02	65.50	-0.3	1,324	-0.02%
2024/01/19	0	0.00	1	63.80	63.80	-1	1,314	-0.08%
2024/01/18	3	63.23	7	63.09	62.90	-4	1,311	-0.30%
2024/01/17	2	65.20	1	65.40	64.10	1	1,304	0.08%
2024/01/16	1	65.90	0	0.00	65.40	1	1,291	0.08%
2024/01/15	0	0.00	1	66.00	65.90	-1	1,287	-0.08%
2024/01/12	1	65.90	1	66.60	65.80	0	1,298	0.00%
2024/01/11	0.2	66.90	1	66.00	66.60	-0.8	1,300	-0.06%
2024/01/10	1	66.10	0	0.00	65.50	1	1,314	0.08%
2024/01/09	2	68.55	2	68.45	67.80	0	1,287	0.00%
2024/01/05	4	69.35	1	70.00	69.10	3	1,275	0.24%
2024/01/04	1	69.70	1	70.40	69.40	0	1,263	0.00%
2024/01/02	1	72.10	0	0.00	71.40	1	1,245	0.08%
2023/12/29	1	72.40	0	0.00	72.10	1	1,240	0.08%
2023/12/28	2	73.00	1	73.90	72.70	1	1,242	0.08%
2023/12/27	1	72.70	1.2	73.22	73.00	-0.2	1,240	-0.02%
2023/12/26	2	72.40	2	72.55	72.40	0	1,246	0.00%
2023/12/25	1	71.80	2	71.50	71.40	-1	1,247	-0.08%
2023/12/22	1	72.50	0	0.00	71.80	1	1,268	0.08%
2023/12/21	1	72.00	3	72.00	71.80	-2	1,315	-0.15%
2023/12/20	3	72.87	2	73.70	72.50	1	1,324	0.08%
2023/12/19	2.2	72.45	1.2	72.84	72.90	1	1,374	0.07%
2023/12/18	3	72.37	3	73.07	72.30	0	1,446	0.00%
2023/12/15	2	73.80	4	74.00	73.60	-2	1,504	-0.13%
2023/12/14	4	71.45	3	71.70	71.50	1	1,432	0.07%
2023/12/13	1	71.20	1	71.80	71.10	0	1,428	0.00%
2023/12/12	2	71.20	2	71.95	71.20	0	1,436	0.00%
2023/12/11	2	71.10	2	71.75	71.20	0	1,445	0.00%
2023/12/08	2	71.15	1	71.60	71.10	1	1,449	0.07%
2023/12/07	1	72.00	1	72.80	71.10	0	1,448	0.00%
2023/12/06	1	72.40	3	72.93	72.40	-2	1,441	-0.14%
2023/12/04	2	74.90	1	74.80	73.80	1	1,454	0.07%
2023/12/01	4	75.38	2	75.50	75.10	2	1,451	0.14%
2023/11/30	5	76.20	4.1	75.88	76.40	0.9	1,432	0.06%
2023/11/29	0	0.00	2	73.85	73.50	-2	1,376	-0.15%
2023/11/27	1	73.00	2	72.00	72.00	-1	1,368	-0.07%
2023/11/24	0	0.00	2	74.10	73.60	-2	1,379	-0.14%
2023/11/22	1	73.20	20.1	73.12	73.20	-19.1	1,364	-1.40%
2023/11/21	21	74.29	0	0.00	73.00	21	1,370	1.53%
2023/11/20	3	72.87	1	73.60	73.50	2	1,372	0.15%
2023/11/17	5	71.20	0	0.00	71.80	5	1,356	0.37%
2023/11/16	1	70.60	1	71.20	71.00	0	1,357	0.00%
2023/11/15	0	0.00	1	70.90	70.90	-1	1,353	-0.07%
2023/11/14	1	69.00	2	69.60	69.70	-1	1,355	-0.07%
2023/11/13	1	69.20	1	70.10	69.00	0	1,364	0.00%
2023/11/10	1	69.00	1	69.40	69.20	0	1,372	0.00%
2023/11/09	2	69.95	0	0.00	69.10	2	1,384	0.14%
2023/11/08	1	71.10	0	0.00	70.40	1	1,410	0.07%
2023/11/07	0	0.00	1	71.70	71.50	-1	1,424	-0.07%
2023/11/06	1	71.60	2	71.65	71.70	-1	1,452	-0.07%
2023/11/03	1	70.30	1	71.00	70.70	0	1,458	0.00%
2023/11/02	1	70.00	0	0.00	70.00	1	1,465	0.07%
2023/11/01	1	72.00	1	70.10	70.00	0	1,467	0.00%
2023/10/31	1	71.20	0	0.00	68.40	1	1,451	0.07%
2023/10/30	1	71.20	2	71.40	71.20	-1	1,464	-0.07%
2023/10/27	2	70.65	2	70.90	70.50	0	1,467	0.00%
2023/10/25	0	0.00	2	71.55	72.10	-2	1,510	-0.13%
2023/10/24	2	69.80	2	70.40	70.30	0	1,512	0.00%
2023/10/23	2	70.10	1	70.90	69.60	1	1,538	0.07%
2023/10/20	1	70.60	2	69.45	70.90	-1	1,568	-0.06%
2023/10/19	1	68.80	1	69.40	69.00	0	1,628	0.00%
2023/10/18	3	71.30	0	0.00	69.00	3	1,651	0.18%
2023/10/17	1	71.40	1	72.20	71.30	0	1,638	0.00%
2023/10/16	1	72.10	0	0.00	71.40	1	1,655	0.06%
2023/10/13	1	72.40	1	72.90	73.00	0	1,712	0.00%
2023/10/12	0	0.00	1	71.90	72.40	-1	1,748	-0.06%
2023/10/11	1	73.00	1	71.90	71.90	0	1,791	0.00%
2023/10/06	1	73.30	0	0.00	73.00	1	1,857	0.05%
2023/10/05	1	73.40	1	73.80	73.30	0	1,959	0.00%
2023/10/04	1	72.00	2	72.90	73.40	-1	2,255	-0.04%
2023/10/03	1	74.30	0	0.00	72.80	1	2,623	0.04%
2023/10/02	0	0.00	2	73.35	74.00	-2	2,715	-0.07%
2023/09/28	1	71.60	1	72.20	72.20	0	2,973	0.00%
2023/09/27	2	71.55	2	72.10	71.40	0	2,993	0.00%
2023/09/26	1	75.00	0	0.00	72.10	1	2,996	0.03%
2023/09/25	1	75.60	0	0.00	75.00	1	2,978	0.03%
2023/09/22	1	74.60	0	0.00	75.60	1	2,981	0.03%
2023/09/21	5	78.24	2	80.70	76.20	3	2,932	0.10%
2023/09/20	1	79.00	2	80.40	78.60	-1	2,855	-0.04%
2023/09/19	1	79.10	1	79.50	80.00	0	2,814	0.00%
2023/09/18	1	79.30	1	80.20	79.20	0	2,834	0.00%
2023/09/15	1	79.20	0	0.00	79.00	1	2,869	0.03%
2023/09/06	1	79.60	3	79.73	80.20	-2	3,622	-0.06%
2023/08/24	7	76.47	6	76.95	77.30	1	4,045	0.02%
2023/08/23	1	74.50	1	74.80	75.00	0	4,042	0.00%
2023/08/22	1	75.00	1	75.98	74.50	0	4,041	0.00%
2023/08/21	1	75.10	0	0.00	75.00	1	4,062	0.02%
2023/08/18	0	0.00	1	75.40	75.10	-1	4,085	-0.02%
2023/08/17	0	0.00	2	75.25	75.40	-2	4,081	-0.05%
2023/08/16	0	0.00	1	72.80	74.00	-1	4,078	-0.02%
2023/08/15	1	72.70	1	73.30	73.20	0	4,084	0.00%
2023/08/14	2	72.90	1	75.50	72.20	1	4,086	0.02%
2023/08/09	1	77.70	1	78.40	77.50	0	4,064	0.00%
2023/08/08	4	78.50	2	78.10	78.00	2	4,089	0.05%
2023/08/07	0	0.00	5	79.42	79.60	-5	4,103	-0.12%
2023/08/04	0	0.00	1	77.80	78.30	-1	4,104	-0.02%
2023/08/02	3	78.53	0	0.00	77.70	3	4,126	0.07%
2023/08/01	1	79.60	1	80.50	79.70	0	4,102	0.00%
2023/07/31	1	80.80	0	0.00	79.30	1	4,107	0.02%
2023/07/28	1	81.70	1	79.30	80.80	0	4,095	0.00%
2023/07/27	2	80.05	1	79.50	79.90	1	4,088	0.02%
2023/07/26	1	79.70	1	79.20	78.80	0	4,093	0.00%
2023/07/25	0	0.00	2	79.75	80.80	-2	4,105	-0.05%
2023/07/24	2.1	80.40	1	79.40	78.30	1.1	4,093	0.03%
2023/07/21	2.1	81.99	2	82.85	82.20	0.1	4,065	0.00%
2023/07/20	1	84.10	1	83.70	83.90	0	4,107	0.00%
2023/07/18	2	87.50	1	85.40	84.00	1	4,258	0.02%
2023/07/17	2	86.60	1	87.40	86.80	1	4,285	0.02%
2023/07/14	1	86.60	1	88.10	87.70	0	4,293	0.00%
2023/07/13	1	88.00	5	88.10	86.60	-4	4,279	-0.09%
2023/07/12	4	88.78	1	89.90	88.40	3	4,230	0.07%
2023/07/11	18	93.41	14	92.41	90.50	4	4,143	0.10%
2023/07/10	12.2	90.66	23	91.55	90.40	-10.8	3,887	-0.28%
2023/07/07	9	87.32	9.3	87.07	86.70	-0.3	3,557	-0.01%
2023/07/06	2	87.50	11	88.04	88.00	-9	3,479	-0.26%
2023/07/05	3	84.37	2	85.10	83.90	1	3,244	0.03%
2023/07/04	2	83.70	2	84.10	84.20	0	3,256	0.00%
2023/07/03	1	83.30	2	83.30	83.10	-1	3,271	-0.03%
2023/06/30	1	83.90	2	84.25	83.80	-1	3,256	-0.03%
2023/06/29	2	83.40	2	84.05	83.30	0	3,262	0.00%
2023/06/28	1.1	84.17	0	0.00	82.90	1.1	3,313	0.03%
2023/06/27	2	84.35	3	84.80	83.20	-1	3,418	-0.03%
2023/06/26	4	84.55	11	84.55	84.50	-7	3,399	-0.21%
2023/06/21	1	87.10	0	0.00	86.70	1	3,392	0.03%
2023/06/20	4	87.58	2	87.40	88.00	2	3,370	0.06%
2023/06/19	2	85.75	1	86.70	86.10	1	3,333	0.03%
2023/06/16	13	86.94	5	87.92	86.10	8	3,331	0.24%
2023/06/15	9	89.13	2	89.50	88.60	7	3,330	0.21%
2023/06/14	6	89.47	4	88.98	90.20	2	3,207	0.06%
2023/06/13	13	87.64	14	87.19	86.50	-1	3,047	-0.03%
2023/06/12	1	84.00	2	84.35	85.40	-1	2,895	-0.03%
2023/06/09	2	82.50	1	82.60	82.80	1	2,852	0.04%
2023/06/08	2	83.85	2	84.60	82.70	0	2,862	0.00%
2023/06/07	0	0.00	1	83.00	84.70	-1	2,898	-0.03%
2023/06/06	1	85.20	4	81.83	82.00	-3	2,862	-0.10%
2023/06/05	5	89.00	4	88.20	85.20	1	2,812	0.04%
2023/06/02	2	81.45	3	81.27	82.20	-1	2,698	-0.04%
2023/05/31	1	78.90	1	79.80	79.70	0	2,906	0.00%
2023/05/30	2	79.70	0	0.00	79.10	2	2,948	0.07%
2023/05/29	0	0.00	1	78.00	80.60	-1	2,940	-0.03%
2023/05/26	1	77.00	2	77.75	77.00	-1	2,935	-0.03%
2023/05/25	1	78.20	1	79.30	77.30	0	2,952	0.00%
2023/05/24	0	0.00	1	78.20	79.10	-1	2,992	-0.03%
2023/05/23	2	77.45	1	78.20	77.60	1	2,997	0.03%
2023/05/22	12	78.11	2	78.05	77.60	10	3,004	0.33%
2023/05/19	0	0.00	2	78.00	78.00	-2	3,019	-0.07%
2023/05/18	1	77.10	1	77.90	77.40	0	3,035	0.00%
2023/05/17	1	76.40	2	76.75	76.50	-1	3,063	-0.03%
2023/05/16	0	0.00	1	76.00	76.60	-1	3,082	-0.03%
2023/05/15	2	75.20	3	75.20	74.50	-1	3,081	-0.03%
2023/05/12	2	74.10	1	75.20	75.50	1	3,123	0.03%
2023/05/11	2	76.40	0	0.00	75.20	2	3,118	0.06%
2023/05/10	0	0.00	1	76.50	77.40	-1	3,148	-0.03%
2023/05/09	1	77.80	1	78.80	76.50	0	3,168	0.00%
2023/05/08	1	78.30	1	78.80	78.30	0	3,218	0.00%
2023/05/05	1	77.60	1	78.30	77.80	0	3,329	0.00%
2023/05/04	1	78.10	1	78.90	78.30	0	3,464	0.00%
2023/05/03	1	77.80	1	78.40	78.90	0	3,511	0.00%
2023/05/02	1	77.70	2	78.65	79.00	-1	3,566	-0.03%
2023/04/28	1.1	77.40	1	77.40	77.90	0.1	3,645	0.00%
2023/04/27	2	76.30	2	76.70	76.30	0	3,616	0.00%
2023/04/26	1	76.10	1	77.00	76.70	0	3,627	0.00%
2023/04/25	4	78.28	3	77.77	77.00	1	3,610	0.03%
2023/04/24	3	79.37	3	79.73	80.00	0	3,603	0.00%
2023/04/21	6	80.48	23	79.77	79.10	-17	3,573	-0.48%
2023/04/20	2	85.50	0.1	84.60	83.50	1.9	3,464	0.05%
2023/04/19	1	87.60	0	0.00	86.50	1	3,429	0.03%
2023/04/18	2	88.20	1	89.30	87.60	1	3,431	0.03%
2023/04/17	1	87.90	1	88.50	88.70	0	3,425	0.00%
2023/04/13	2	88.45	0	90.30	88.20	2	3,425	0.06%
2023/04/12	1	89.40	2	90.25	90.40	-1	3,410	-0.03%
2023/04/11	2	90.25	1	90.00	90.00	1	3,405	0.03%
2023/04/10	2	91.70	0.1	92.10	90.50	1.9	3,427	0.05%
2023/04/06	0	0.00	3	91.70	91.30	-3	3,404	-0.09%
2023/03/31	1.1	90.55	0	0.00	90.70	1.1	3,404	0.03%
2023/03/30	0	0.00	3	90.57	90.50	-3	3,449	-0.09%
2023/03/29	2	91.15	5	91.20	89.80	-3	3,455	-0.09%
2023/03/28	6	91.52	3	91.97	91.70	3	3,436	0.09%
2023/03/27	1	90.80	1	91.00	90.00	0	3,372	0.00%
2023/03/24	0	0.00	1	90.50	90.80	-1	3,391	-0.03%
2023/03/23	2	90.20	1	90.70	90.20	1	3,374	0.03%
2023/03/22	0	0.00	3	90.27	90.70	-3	3,380	-0.09%
2023/03/21	1	89.90	2	90.00	89.70	-1	3,382	-0.03%
2023/03/20	5	90.42	3	91.03	89.90	2	3,390	0.06%
2023/03/17	1	87.30	0	0.00	88.50	1	3,318	0.03%
2023/03/16	3	86.90	3	86.53	86.80	0	3,310	0.00%
2023/03/15	1	86.90	1	87.20	86.80	0	3,365	0.00%
2023/03/14	2	87.55	0	0.00	86.10	2	3,395	0.06%
2023/03/10	3	89.90	5	89.18	88.90	-2	3,468	-0.06%
2023/03/08	1.2	92.28	4	92.33	92.30	-2.8	3,547	-0.08%
2023/03/07	4.1	92.23	5	91.80	92.50	-0.9	3,544	-0.03%
2023/03/06	10	90.62	12	89.78	90.70	-2	3,527	-0.06%
2023/03/03	13	88.69	9	89.07	89.20	4	3,536	0.11%
2023/03/02	1.1	91.69	1	92.28	90.80	0.1	3,372	0.00%
2023/03/01	8	92.83	0	0.00	93.00	8	3,378	0.24%
2023/02/24	5	93.52	2	94.95	93.10	3	3,413	0.09%
2023/02/23	1	93.30	1	93.50	93.90	0	3,423	0.00%
2023/02/22	5	94.18	0	0.00	93.20	5	3,543	0.14%
2023/02/21	5	97.26	2	97.65	97.10	3	3,626	0.08%
2023/02/20	1	96.60	1	97.20	97.50	0	3,771	0.00%
2023/02/17	7.1	96.64	0	0.00	96.50	7.1	4,007	0.18%
2023/02/16	0	0.00	4	97.75	97.90	-4	4,067	-0.10%
2023/02/15	3	96.20	1	98.10	95.90	2	4,178	0.05%
2023/02/14	3	96.70	8	97.11	97.00	-5	4,192	-0.12%
2023/02/13	1.1	95.12	2	95.60	96.10	-1	4,328	-0.02%
2023/02/10	5	96.88	0	0.00	95.20	5	4,382	0.11%
2023/02/09	1	98.80	1	98.70	98.30	0	4,372	0.00%
2023/02/08	3.1	99.00	8	99.15	98.90	-5	4,401	-0.11%
2023/02/07	2	97.10	2	97.65	97.60	0	4,395	0.00%
2023/02/06	0	0.00	4	100.20	96.90	-4	4,427	-0.09%
2023/02/03	4	100.45	8	100.00	98.20	-4	4,387	-0.09%
2023/02/02	5	99.10	6	100.42	100.00	-1	4,351	-0.02%
2023/02/01	1	96.80	0	0.00	96.70	1	4,263	0.02%
2023/01/31	5	95.60	0	0.00	96.30	5	4,303	0.12%
2023/01/30	1	94.60	2	91.75	94.80	-1	4,295	-0.02%
2023/01/17	1	90.00	0	0.00	89.50	1	4,271	0.02%
2023/01/16	1	87.60	2	88.55	90.00	-1	4,315	-0.02%
2023/01/13	1	89.70	6	89.98	87.70	-5	4,344	-0.12%
2023/01/12	12	89.66	5	90.84	89.20	7	4,404	0.16%
2023/01/11	1	90.70	1	90.50	90.40	0	4,408	0.00%
2023/01/10	1	89.70	2	90.60	89.80	-1	4,472	-0.02%
2023/01/09	1	89.40	2	90.40	90.50	-1	4,547	-0.02%
2023/01/06	0	0.00	2	86.50	88.80	-2	4,610	-0.04%
2023/01/05	2	87.05	2	86.95	85.90	0	4,723	0.00%
2023/01/04	1	86.00	0	0.00	85.90	1	4,801	0.02%
2023/01/03	1	84.50	2	85.05	86.20	-1	4,956	-0.02%
2022/12/30	2	85.35	1	86.90	84.60	1	5,051	0.02%
2022/12/29	2	85.15	1	85.70	85.10	1	5,112	0.02%
2022/12/28	1	87.70	0	0.00	86.00	1	5,227	0.02%
2022/12/27	3	88.73	2	89.35	88.80	1	5,318	0.02%
2022/12/26	1	86.10	1	86.70	88.30	0	5,391	0.00%
2022/12/23	2	85.65	1	86.70	86.90	1	5,515	0.02%
2022/12/22	1	87.60	1	89.10	86.90	0	5,581	0.00%
2022/12/20	2	90.00	1	91.70	88.50	1	5,847	0.02%
2022/12/19	1	90.70	0	0.00	90.90	1	6,017	0.02%
2022/12/16	1	93.30	0	0.00	93.20	1	6,155	0.02%
2022/12/15	2	95.30	1	96.00	95.40	1	6,214	0.02%
2022/12/14	0	0.00	1	94.60	95.90	-1	6,247	-0.02%
2022/12/13	2	94.85	1	95.90	93.80	1	6,275	0.02%
2022/12/12	1	94.60	0	0.00	95.00	1	6,289	0.02%
2022/12/09	1	97.30	11	97.94	96.10	-10	6,319	-0.16%
2022/12/08	9	96.96	7	96.57	97.10	2	6,371	0.03%
2022/12/07	2	99.45	1	100.50	96.20	1	6,462	0.02%
2022/12/06	4	100.43	0	0.00	99.80	4	6,454	0.06%
2022/12/05	5	103.70	0	0.00	103.00	5	6,541	0.08%
2022/12/02	2	101.75	9	102.72	102.50	-7	6,546	-0.11%
2022/12/01	8	101.00	4	102.00	102.00	4	6,589	0.06%
2022/11/30	3	98.43	4	98.93	98.10	-1	6,601	-0.02%
2022/11/29	1	97.00	1	97.80	98.30	0	6,693	0.00%
2022/11/28	17	97.43	17	95.78	97.80	0	6,786	0.00%
2022/11/25	2	97.05	0	0.00	96.00	2	6,967	0.03%
2022/11/24	2	99.10	2	99.20	98.80	0	6,996	0.00%
2022/11/23	3	98.57	1	100.00	98.30	2	7,077	0.03%
2022/11/22	1	99.00	0	0.00	98.30	1	7,184	0.01%
2022/11/21	0	0.00	2	101.00	100.00	-2	7,322	-0.03%
2022/11/18	3	103.67	11	100.41	99.60	-8	7,455	-0.11%
2022/11/17	4	100.30	4	99.93	102.00	0	7,553	0.00%
2022/11/16	1	99.50	1	100.00	98.30	0	7,672	0.00%
2022/11/15	12	98.15	14	98.84	101.00	-2	7,668	-0.03%
2022/11/14	0	0.00	6	95.03	95.30	-6	8,013	-0.07%
2022/11/11	11	99.12	3	94.60	93.60	8	8,238	0.10%
2022/11/10	1	92.80	1	94.10	93.00	0	8,202	0.00%
2022/11/09	16	93.73	3	94.13	94.30	13	8,285	0.16%
2022/11/08	2	91.35	3	92.30	90.40	-1	8,385	-0.01%
2022/11/07	3	91.03	56	91.30	91.10	-53	8,445	-0.63%
2022/11/04	4	89.20	2	89.75	91.10	2	8,609	0.02%
2022/11/03	1	87.90	1	89.00	89.90	0	8,677	0.00%
2022/11/02	2	88.80	1.1	89.58	89.40	1	8,945	0.01%
2022/11/01	0	87.50	2	87.66	87.70	-2	8,968	-0.02%
2022/10/31	0.1	87.10	2	85.95	87.00	-2	9,084	-0.02%
2022/10/28	11	83.95	0	0.00	83.90	11	9,165	0.12%
2022/10/27	0	0.00	2	82.35	85.90	-2	9,348	-0.02%
2022/10/26	23	82.39	1	83.00	81.90	22	9,542	0.23%
2022/10/25	1	84.80	2	83.30	82.50	-1	9,588	-0.01%
2022/10/24	2	86.55	1	86.30	85.00	1	9,723	0.01%
2022/10/21	12	84.22	2	86.05	84.00	10	9,912	0.10%
2022/10/20	2	84.55	3	85.83	86.20	-1	10,050	-0.01%
2022/10/19	13	86.68	3	88.50	85.80	10	10,335	0.10%
2022/10/18	8	87.01	8	88.50	87.90	0	10,432	0.00%
2022/10/17	1	85.50	1	85.90	86.80	0	10,554	0.00%
2022/10/14	1	87.10	2	88.80	89.10	-1	10,742	-0.01%
2022/10/13	2.1	89.98	21	86.80	83.00	-18.9	11,153	-0.17%
2022/10/12	21	90.96	1	90.80	90.00	20	11,255	0.18%
2022/10/11	3	91.50	5.1	91.25	90.80	-2.1	11,414	-0.02%
2022/10/07	1	99.00	2	99.85	97.50	-1	11,748	-0.01%
2022/10/06	6	101.25	2	101.75	101.50	4	11,787	0.03%
2022/10/05	5	101.70	4.1	102.33	99.80	0.9	11,825	0.01%
2022/10/04	1	98.30	2	97.20	101.00	-1	11,829	-0.01%
2022/10/03	1	94.50	3	94.23	94.80	-2	12,009	-0.02%
2022/09/30	5	90.36	4	89.55	95.00	1	12,487	0.01%
2022/09/29	3	93.03	1	93.76	91.10	2	12,909	0.02%
2022/09/28	8	93.94	7	98.89	90.70	1	13,222	0.01%
2022/09/27	2	98.70	2	98.85	99.60	0	13,774	0.00%
2022/09/26	4	101.73	4	101.45	98.50	0	14,054	0.00%
2022/09/23	12	111.79	9	107.72	107.00	3	14,215	0.02%
2022/09/22	1	108.50	2	110.50	114.00	-1	14,252	-0.01%
2022/09/21	7	111.36	7	110.29	110.00	0	14,266	0.00%
2022/09/20	2	110.50	2	112.50	113.00	0	14,345	0.00%
2022/09/19	1	108.50	1	110.00	109.50	0	14,511	0.00%
2022/09/16	1	111.00	1	112.50	109.50	0	14,612	0.00%
2022/09/15	16	112.47	17	112.71	111.50	-1	14,736	-0.01%
2022/09/14	1	108.00	2	110.00	114.00	-1	14,959	-0.01%
2022/09/13	3	113.33	2	112.75	111.50	1	15,080	0.01%
2022/09/12	1	113.50	2	112.75	112.50	-1	15,194	-0.01%
2022/09/08	4	109.13	5	107.20	110.00	-1	15,217	-0.01%
2022/09/07	8	105.63	11	106.00	105.00	-3	15,282	-0.02%
2022/09/06	5	110.20	8	107.94	107.00	-3	15,312	-0.02%
2022/09/05	10	111.90	11	113.95	110.50	-1	15,354	-0.01%
2022/09/02	4	114.25	7	114.71	115.00	-3	15,372	-0.02%
2022/09/01	15	114.20	13	116.04	113.00	2	15,352	0.01%
2022/08/31	3	115.50	3	115.50	115.50	0	15,307	0.00%
2022/08/30	14	116.50	8	117.06	117.00	6	15,517	0.04%
2022/08/29	3	113.83	2	113.00	116.00	1	15,566	0.01%
2022/08/26	12	117.08	8	117.81	115.50	4	15,485	0.03%
2022/08/25	1	115.50	6	117.00	117.00	-5	15,471	-0.03%
2022/08/24	9	115.56	5.1	114.30	113.00	3.9	15,425	0.03%
2022/08/23	5	111.60	11	113.00	115.50	-6	15,405	-0.04%
2022/08/22	3	112.17	2	112.75	111.50	1	15,309	0.01%
2022/08/19	5	113.80	10	114.00	113.00	-5	15,226	-0.03%
2022/08/18	5.1	104.18	25	103.40	109.00	-19.9	14,800	-0.13%
2022/08/17	4	104.50	5.1	103.90	102.50	-1.1	14,631	-0.01%
2022/08/16	2	105.50	0	0.00	104.50	2	14,638	0.01%
2022/08/15	24	105.08	19.1	104.03	105.50	4.9	14,659	0.03%
2022/08/12	7.1	101.50	7	101.71	101.50	0.1	14,467	0.00%
2022/08/11	2	101.50	7	101.44	99.60	-5	14,453	-0.03%
2022/08/10	4	99.40	1.2	98.67	98.50	2.8	14,537	0.02%
2022/08/09	11	100.91	5	102.00	101.00	6	14,513	0.04%
2022/08/08	4	98.38	1	98.90	99.50	3	14,328	0.02%
2022/08/05	9	98.80	11	96.26	98.80	-2	14,409	-0.01%
2022/08/04	4.2	92.71	2	94.25	95.00	2.2	14,382	0.02%
2022/08/03	5	94.94	6	93.57	93.20	-1	14,364	-0.01%
2022/08/02	20.1	96.33	1	95.20	96.20	19.1	14,293	0.13%
2022/08/01	5	100.70	6	101.25	100.50	-1	14,116	-0.01%
2022/07/29	7	102.21	13.4	101.58	102.50	-6.4	14,118	-0.04%
2022/07/28	9	99.22	9	101.20	98.50	0	14,034	0.00%
2022/07/27	2	97.65	7.2	98.85	99.50	-5.2	13,908	-0.04%
2022/07/26	22.1	99.42	22	101.70	97.40	0.1	13,776	0.00%
2022/07/25	2	99.45	17	98.26	100.50	-15	13,539	-0.11%
2022/07/22	4	100.43	2	100.50	99.10	2	13,580	0.01%
2022/07/21	11	100.64	2	100.25	101.50	9	13,675	0.07%
2022/07/20	17	101.66	16	98.39	99.30	1	13,520	0.01%
2022/07/19	3	92.70	6	92.88	94.30	-3	13,162	-0.02%
2022/07/18	8	94.93	38	94.82	93.00	-30	13,027	-0.23%
2022/07/15	48	92.70	14	93.21	93.00	34	12,806	0.27%
2022/07/14	1	83.00	13	86.05	88.00	-12	12,375	-0.10%
2022/07/13	9	85.66	2	85.50	83.50	7	12,311	0.06%
2022/07/12	5	84.82	2	84.80	82.00	3	12,306	0.02%
2022/07/11	20	87.25	17	87.31	87.90	3	12,314	0.02%
2022/07/08	51	89.08	53	89.11	88.50	-2	12,130	-0.02%
2022/07/07	40	84.08	39	83.93	85.00	1	11,708	0.01%
2022/07/06	31	85.36	16.4	87.10	83.50	14.6	11,235	0.13%
2022/07/05	30	87.14	46	88.44	90.10	-16	10,979	-0.15%
2022/07/04	3.1	96.32	25	92.37	90.90	-21.9	10,346	-0.21%
2022/07/01	6.1	102.91	2	109.00	101.00	4.1	10,130	0.04%
2022/06/30	5	114.20	5	122.80	112.00	0	9,861	0.00%
2022/06/29	1	122.00	1	123.50	124.00	0	9,795	0.00%
2022/06/28	3	123.50	2	124.75	124.50	1	10,015	0.01%
2022/06/27	0	0.00	17.1	120.35	125.00	-17.1	10,509	-0.16%
2022/06/24	9	117.22	7	120.43	116.50	2	10,563	0.02%
2022/06/23	3	117.33	4.2	118.27	119.00	-1.2	10,810	-0.01%
2022/06/22	21	117.19	6	118.58	119.50	15	11,550	0.13%
2022/06/21	4	114.25	5	113.50	118.00	-1	11,540	-0.01%
2022/06/20	3.1	112.56	1	119.00	108.50	2.1	11,618	0.02%
2022/06/16	4	126.25	4	124.00	120.50	0	12,158	0.00%
2022/06/15	4	128.50	0	0.00	126.50	4	12,606	0.03%
2022/06/14	14	131.61	14	132.78	131.00	0	13,160	0.00%
2022/06/13	2	131.00	4	133.37	133.50	-2	13,413	-0.01%
2022/06/10	5	132.70	6	133.17	132.50	-1	13,626	-0.01%
2022/06/09	4	133.87	5	134.60	134.50	-1	13,963	-0.01%
2022/06/08	2	133.25	10	134.50	133.50	-8	14,265	-0.06%
2022/06/07	3	130.00	7.1	129.79	130.00	-4.1	14,193	-0.03%
2022/06/06	2	127.25	2	128.00	127.00	0	14,134	0.00%
2022/06/02	8	128.63	2	127.75	127.50	6	14,263	0.04%
2022/06/01	4	126.38	8	126.81	126.00	-4	14,291	-0.03%
2022/05/31	7	126.43	14	126.36	126.50	-7	14,344	-0.05%
2022/05/30	16	124.19	1	124.50	125.00	15	14,311	0.10%
2022/05/27	2	120.00	1	119.00	119.00	1	14,305	0.01%
2022/05/26	3	120.50	2	120.75	119.50	1	14,337	0.01%
2022/05/25	2	116.00	10	119.65	120.50	-8	14,351	-0.06%
2022/05/24	9	120.17	6	116.33	115.50	3	14,427	0.02%
2022/05/23	4	121.13	5	122.10	121.00	-1	14,403	-0.01%
2022/05/20	4	118.75	3	120.00	119.00	1	14,368	0.01%
2022/05/19	2	116.50	7	118.21	120.00	-5	14,446	-0.03%
2022/05/18	5	118.20	4	120.63	121.00	1	14,456	0.01%
2022/05/17	1	115.00	2	116.25	117.00	-1	14,241	-0.01%
2022/05/13	2	114.00	2	114.75	113.50	0	14,329	0.00%
2022/05/12	4	111.38	5	113.90	108.50	-1	14,376	-0.01%
2022/05/11	8	113.63	6	112.08	112.00	2	14,608	0.01%
2022/05/10	0	0.00	1	110.50	113.50	-1	14,616	-0.01%
2022/05/09	3	109.67	3	112.50	108.50	0	14,710	0.00%
2022/05/06	2	111.75	2	112.75	116.00	0	14,893	0.00%
2022/05/05	1	115.50	78	114.49	113.00	-77	14,931	-0.52%
2022/05/04	1	110.50	5	112.00	112.00	-4	14,911	-0.03%
2022/05/03	5	107.40	4	105.25	108.00	1	14,981	0.01%
2022/04/29	3	105.17	1	106.50	105.00	2	15,109	0.01%
2022/04/28	85	102.97	7	104.36	102.50	78	15,062	0.52%
2022/04/27	4	103.88	3	104.33	106.00	1	14,925	0.01%
2022/04/26	20	108.53	6	111.67	110.00	14	14,714	0.10%
2022/04/25	15	109.30	28	111.41	110.00	-13	14,715	-0.09%
2022/04/22	3	117.17	2	117.00	115.00	1	14,672	0.01%
2022/04/21	2	122.75	2	123.00	123.00	0	14,735	0.00%
2022/04/20	2	123.00	4	122.63	122.50	-2	14,857	-0.01%
2022/04/19	2	123.25	5	124.10	121.00	-3	15,002	-0.02%
2022/04/18	19	120.87	8	122.06	119.50	11	15,138	0.07%
2022/04/15	6	126.67	4	125.13	123.00	2	15,233	0.01%
2022/04/14	3	131.50	2	131.50	130.50	1	15,425	0.01%
2022/04/13	4	127.13	10	129.90	130.50	-6	15,411	-0.04%
2022/04/12	1	126.00	2	127.25	124.50	-1	15,455	-0.01%
2022/04/11	7	128.79	5	127.70	128.50	2	15,497	0.01%
2022/04/08	3	125.83	1	127.50	128.00	2	15,499	0.01%
2022/04/07	10	128.50	8	129.06	124.50	2	15,528	0.01%
2022/04/06	7	130.64	5	130.50	130.50	2	15,634	0.01%
2022/04/01	2	131.75	3	131.67	133.50	-1	15,910	-0.01%
2022/03/31	10.1	133.45	5	133.20	133.00	5.1	16,040	0.03%
2022/03/30	10.2	135.20	50	137.19	137.50	-39.8	15,779	-0.25%
2022/03/29	13	133.85	1	135.50	131.00	12	15,296	0.08%
2022/03/28	4	134.88	18	134.19	136.50	-14	15,114	-0.09%
2022/03/25	41	140.62	24	137.85	134.00	17	14,809	0.11%
2022/03/24	2	130.00	2.4	131.79	134.50	-0.4	14,028	0.00%
2022/03/23	13	132.23	9	132.78	130.50	4	13,891	0.03%
2022/03/22	9	131.67	7	131.71	132.00	2	13,907	0.01%
2022/03/21	10.1	131.69	9	130.89	131.50	1.1	13,712	0.01%
2022/03/18	14.4	127.03	29	128.29	129.50	-14.6	13,415	-0.11%
2022/03/17	6	121.33	23.6	124.75	127.00	-17.6	13,097	-0.13%
2022/03/16	12.1	118.14	7	119.50	115.50	5.1	12,561	0.04%
2022/03/15	8.1	119.51	13	119.08	116.00	-4.9	12,323	-0.04%
2022/03/14	29	120.36	4	119.88	120.50	25	12,224	0.20%
2022/03/11	11	115.95	9	116.67	117.50	2	12,051	0.02%
2022/03/10	5	116.30	10	116.10	118.00	-5	11,755	-0.04%
2022/03/09	4	107.50	4	109.50	107.50	0	11,998	0.00%
2022/03/08	3.1	107.48	2	108.50	106.00	1.1	12,521	0.01%
2022/03/07	17.1	109.31	10	112.40	108.00	7.1	12,436	0.06%
2022/03/04	1.1	115.50	4	116.88	117.00	-2.9	12,518	-0.02%
2022/03/03	5	115.90	1	114.50	114.50	4	12,739	0.03%
2022/03/02	7	112.07	2	112.75	115.50	5	12,940	0.04%
2022/03/01	1	106.50	4	109.00	111.00	-3	13,007	-0.02%
2022/02/25	6	106.33	5	106.30	107.50	1	13,312	0.01%
2022/02/24	3	101.83	5	100.50	101.00	-2	13,622	-0.01%
2022/02/23	1	107.50	4	107.00	107.00	-3	13,708	-0.02%
2022/02/22	2.1	109.23	6	108.83	107.00	-4	14,312	-0.03%
2022/02/21	8	113.00	7	112.64	113.00	1	14,773	0.01%
2022/02/18	2	117.00	0	0.00	117.50	2	15,619	0.01%
2022/02/17	0	0.00	3	115.50	116.00	-3	16,741	-0.02%
2022/02/16	17	116.56	3	117.50	116.00	14	17,296	0.08%
2022/02/15	1	116.50	0	0.00	115.00	1	17,696	0.01%
2022/02/14	2	114.50	7	114.07	114.50	-5	18,179	-0.03%
2022/02/11	12	118.04	9	118.83	120.50	3	18,412	0.02%
2022/02/10	11	114.18	2	113.50	113.50	9	18,570	0.05%
2022/02/09	7	113.57	10.1	113.19	115.50	-3.1	18,977	-0.02%
2022/02/08	15	108.53	7	109.64	109.00	8	19,452	0.04%
2022/02/07	13	105.54	14	103.43	106.50	-1	19,958	-0.01%
2022/01/26	1.1	105.90	2	106.01	106.00	-1	20,938	0.00%
2022/01/25	15	107.47	15	107.27	105.00	0	22,199	0.00%
2022/01/24	6	111.75	12.1	109.62	112.00	-6.1	23,333	-0.03%
2022/01/21	2	109.49	3	107.00	107.50	-1	24,393	0.00%
2022/01/20	4	111.50	6.1	112.91	113.00	-2.1	24,821	-0.01%
2022/01/19	2.1	113.26	1	113.00	113.00	1.1	25,702	0.00%
2022/01/18	4.2	117.59	1	117.00	116.00	3.2	27,585	0.01%
2022/01/17	0	0.00	2	117.75	118.50	-2	27,949	-0.01%
2022/01/14	5	111.30	6	113.42	115.50	-1	28,705	0.00%
2022/01/13	3	114.33	5	114.30	114.50	-2	29,333	-0.01%
2022/01/12	20	119.22	21.3	117.85	116.50	-1.3	30,283	0.00%
2022/01/11	5.5	119.39	2	118.00	117.50	3.5	31,864	0.01%
2022/01/10	1	125.00	4	124.25	125.50	-3	32,869	-0.01%
2022/01/07	12.3	125.25	7	124.36	123.50	5.3	33,851	0.02%
2022/01/06	1.1	133.09	2	134.25	134.00	-0.9	34,726	0.00%
2022/01/05	6.1	136.32	1	135.50	135.00	5.1	35,729	0.01%
2022/01/04	5.1	142.29	0	0.00	141.00	5.1	36,751	0.01%
2022/01/03	2.2	145.68	4	146.38	144.50	-1.8	38,902	0.00%
2021/12/30	4	145.00	2	143.00	143.00	2	39,815	0.01%
2021/12/29	10	147.35	4	148.50	146.00	6	40,713	0.01%
2021/12/28	10	147.30	16.3	145.33	145.50	-6.3	41,252	-0.02%
2021/12/27	2	140.50	21	142.60	144.50	-19	41,547	-0.05%
2021/12/24	4.1	137.24	0	0.00	136.00	4.1	41,792	0.01%
2021/12/23	5	138.50	4.1	139.01	138.00	0.9	42,607	0.00%
2021/12/22	2.1	138.19	1	137.50	136.00	1.1	43,380	0.00%
2021/12/21	4	134.63	12	135.83	136.00	-8	44,216	-0.02%
2021/12/20	9.2	133.43	3	133.83	134.50	6.2	45,849	0.01%
2021/12/17	19.2	139.23	1	138.00	136.50	18.2	47,177	0.04%
2021/12/16	15.1	140.73	16	143.25	143.00	-0.9	48,924	0.00%
2021/12/15	5	135.30	5	136.20	137.00	0	49,234	0.00%
2021/12/14	6.2	134.10	4	134.75	133.50	2.2	49,407	0.00%
2021/12/13	3.1	134.48	0.1	134.50	134.00	3	49,442	0.01%
2021/12/10	12.2	138.09	12	138.25	137.50	0.2	49,568	0.00%
2021/12/09	7.3	140.25	1	141.50	141.50	6.3	49,819	0.01%
2021/12/08	8.2	144.50	4	144.13	143.00	4.2	50,199	0.01%
2021/12/07	5.4	146.82	3.1	148.73	143.00	2.3	50,938	0.00%
2021/12/06	5.2	150.49	2	152.25	149.50	3.2	51,266	0.01%
2021/12/03	32	156.02	31	156.06	155.00	1	51,575	0.00%
2021/12/02	9	154.83	16	154.91	156.00	-7	51,503	-0.01%
2021/12/01	5	147.70	5	148.70	148.00	0	51,169	0.00%
2021/11/30	16	151.88	14	149.68	150.00	2	51,467	0.00%
2021/11/29	16	147.69	19	147.97	148.50	-3	51,759	-0.01%
2021/11/26	3.1	144.58	4	144.88	148.50	-0.9	51,975	0.00%
2021/11/25	4	145.88	3	145.33	145.50	1	51,787	0.00%
2021/11/24	11.1	145.23	16	144.88	145.00	-4.9	51,859	-0.01%
2021/11/23	10	150.50	18	151.39	147.00	-8	51,866	-0.02%
2021/11/22	11	154.18	5	156.30	153.00	6	51,979	0.01%
2021/11/19	26.1	160.78	22	160.45	156.00	4.1	52,766	0.01%
2021/11/18	13.1	160.03	5	158.40	157.00	8.1	52,749	0.02%
2021/11/17	36.2	165.12	29.3	165.85	165.50	6.9	52,962	0.01%
2021/11/16	54	168.70	44	165.44	159.50	10	52,558	0.02%
2021/11/15	8	155.00	43.1	155.84	159.00	-35.1	51,648	-0.07%
2021/11/12	19	153.34	13	151.12	149.00	6	51,393	0.01%
2021/11/11	10	148.65	26.2	148.70	151.50	-16.2	51,178	-0.03%
2021/11/10	8.1	141.95	8	143.63	145.00	0.1	50,801	0.00%
2021/11/09	14	144.50	9	145.85	142.00	5	50,612	0.01%
2021/11/08	6.2	142.49	11	143.99	146.50	-4.8	50,327	-0.01%
2021/11/05	46.2	151.29	44	147.08	147.50	2.2	50,121	0.00%
2021/11/04	21	158.93	14	157.18	150.00	7	49,748	0.01%
2021/11/03	86.1	155.92	94	155.54	160.50	-8	49,363	-0.02%
2021/11/02	132.2	164.10	150	165.28	154.00	-17.8	48,518	-0.04%	大買/大賣/
2021/11/01	104.2	162.43	123	161.22	165.50	-18.8	47,371	-0.04%	大買/大賣/
2021/10/29	63	151.59	56.4	151.17	152.50	6.6	46,367	0.01%
2021/10/28	49	142.83	63	143.50	142.50	-14	45,320	-0.03%
2021/10/27	70	141.76	128	141.42	141.50	-58	45,025	-0.13%	大賣/
2021/10/26	300	140.87	259.1	141.53	140.00	41	44,406	0.09%	大買/大賣/
2021/10/25	42	134.88	89	134.42	135.00	-47	42,768	-0.11%
2021/10/22	59	132.34	135	131.26	135.50	-76	42,815	-0.18%	大賣/
2021/10/21	286	134.98	134	137.49	132.50	152	42,435	0.36%	大買/大賣/鉅額交易
2021/10/20	21.1	132.60	37	132.42	135.50	-16	42,141	-0.04%
2021/10/19	174	134.26	145	134.87	129.50	29	41,482	0.07%	大買/大賣/
2021/10/18	32	128.50	19	129.16	132.00	13	40,515	0.03%
2021/10/15	29	126.02	46.2	124.46	128.50	-17.2	40,101	-0.04%
2021/10/14	48	120.48	41	118.37	117.00	7	39,579	0.02%
2021/10/13	27	126.15	18.1	124.30	122.00	8.9	39,274	0.02%
2021/10/12	27.1	126.09	41.3	126.55	128.50	-14.2	39,148	-0.04%
2021/10/08	85	127.12	86	127.56	124.00	-1	39,173	0.00%
2021/10/07	11	121.32	31.3	120.79	124.50	-20.3	37,710	-0.05%
2021/10/06	33	114.65	43.1	115.24	113.50	-10.1	37,871	-0.03%
2021/10/05	32.2	112.14	18.1	109.07	113.50	14.1	37,204	0.04%
2021/10/04	24.1	108.47	47.5	106.97	106.00	-23.4	36,571	-0.06%
2021/10/01	16.1	113.54	22	114.48	112.00	-5.9	36,165	-0.02%
2021/09/30	50	115.98	10	115.85	118.00	40	36,074	0.11%
2021/09/29	77.2	115.66	165	115.84	112.00	-87.8	35,335	-0.25%	大賣/
2021/09/28	23	123.11	13	122.88	122.00	10	34,671	0.03%
2021/09/27	73	125.90	89	126.29	123.00	-16	33,883	-0.05%
2021/09/24	77	121.16	60	120.38	119.50	17	32,349	0.05%
2021/09/23	53	119.12	66	119.57	121.00	-13	31,055	-0.04%
2021/09/22	7	105.29	8.1	108.94	110.50	-1.1	29,473	0.00%
2021/09/17	7	105.00	11	105.18	107.50	-4	29,084	-0.01%
2021/09/16	13	102.23	11	102.14	101.50	2	28,932	0.01%
2021/09/15	12.1	102.24	1	100.53	100.50	11.1	28,857	0.04%
2021/09/14	23	107.35	21	107.88	106.00	2	28,654	0.01%
2021/09/13	101	108.20	16	107.66	106.50	85	28,806	0.30%	大買/
2021/09/10	15	105.63	24	106.98	108.00	-9	28,763	-0.03%
2021/09/09	14	99.52	19	100.58	101.50	-5	28,549	-0.02%
2021/09/08	21	96.38	10	96.53	94.60	11	28,436	0.04%
2021/09/07	18.1	100.29	10	100.34	98.60	8.1	28,804	0.03%
2021/09/06	13	103.46	18	104.39	103.50	-5	29,578	-0.02%
2021/09/03	24	103.06	15.3	102.38	103.00	8.8	29,580	0.03%
2021/09/02	46	112.48	8	110.88	106.00	38	29,540	0.13%
2021/09/01	34	108.57	39	110.31	114.00	-5	29,120	-0.02%
2021/08/31	5	105.81	8.5	107.23	109.00	-3.5	28,646	-0.01%
2021/08/30	12	106.38	7	105.71	106.00	5	28,721	0.02%
2021/08/27	10	107.30	5	104.80	104.50	5	28,782	0.02%
2021/08/26	44	108.28	55	106.58	111.50	-11	29,032	-0.04%
2021/08/25	17	110.47	18.1	110.40	106.50	-1.1	28,704	0.00%
2021/08/24	17.1	105.03	14	105.57	105.00	3.1	27,801	0.01%
2021/08/23	37.3	100.69	30.4	102.24	104.00	6.9	27,303	0.03%
2021/08/20	20	93.29	36	92.76	94.60	-16	26,844	-0.06%
2021/08/19	4	86.95	13	87.58	86.00	-9	26,642	-0.03%
2021/08/18	9	86.51	10.2	86.41	89.80	-1.2	26,569	0.00%
2021/08/17	9	89.27	8	85.16	84.50	1	26,688	0.00%
2021/08/16	4	88.98	12	90.55	92.00	-8	26,509	-0.03%
2021/08/13	10	94.95	13	95.55	90.30	-3	26,453	-0.01%
2021/08/12	2	94.65	10	95.88	95.60	-8	26,366	-0.03%
2021/08/11	12	94.24	2	91.90	93.30	10	26,380	0.04%
2021/08/10	25	95.92	18	96.57	96.50	7	26,198	0.03%
2021/08/09	14.6	98.43	4	98.60	95.40	10.6	26,051	0.04%
2021/08/06	8	107.37	4	107.00	106.00	4	25,867	0.02%
2021/08/05	1	107.00	6	109.58	112.50	-5	25,914	-0.02%
2021/08/04	10	109.55	3	111.33	107.00	7	26,200	0.03%
2021/08/03	5	108.30	6	107.83	108.50	-1	26,113	0.00%
2021/08/02	5	103.60	4	105.88	106.50	1	26,038	0.00%
2021/07/30	18	107.92	17	109.29	102.50	1	25,949	0.00%
2021/07/29	17.2	104.49	20	106.50	108.00	-2.8	25,755	-0.01%
2021/07/28	8	105.44	27.4	103.25	104.50	-19.4	25,598	-0.08%
2021/07/27	42	116.15	37	117.77	112.00	5	25,361	0.02%
2021/07/26	79.1	119.39	63.1	118.89	118.00	16	25,132	0.06%
2021/07/23	12.3	117.04	24	115.15	114.00	-11.7	24,749	-0.05%
2021/07/22	52	120.52	31	119.58	121.50	21	24,472	0.09%
2021/07/21	13.4	113.28	28	112.54	117.00	-14.6	23,826	-0.06%
2021/07/20	37	111.22	30	110.02	106.50	7	23,256	0.03%
2021/07/19	77	115.42	82.1	116.43	112.50	-5.1	22,976	-0.02%
2021/07/16	72.1	108.89	131.1	106.67	111.00	-59	22,765	-0.26%	大賣/
2021/07/15	119.3	102.75	36	103.76	107.00	83.3	22,479	0.37%	大買/
2021/07/14	86	98.57	116.4	96.62	99.60	-30.4	21,925	-0.14%	大賣/
2021/07/13	35	95.40	15.7	94.23	90.60	19.3	21,341	0.09%
2021/07/12	7	90.26	24	91.50	92.70	-17	20,269	-0.08%
2021/07/09	11	85.27	12	84.83	84.30	-1	20,067	0.00%
2021/07/08	21	84.12	5	84.22	83.70	16	20,187	0.08%
2021/07/07	4	82.50	23	83.40	84.30	-19	20,213	-0.09%
2021/07/06	5	80.02	8	80.99	79.70	-3	20,418	-0.01%
2021/07/05	5	80.28	9	80.21	80.60	-4	20,953	-0.02%
2021/07/02	11	78.34	7	77.57	79.20	4	21,542	0.02%
2021/07/01	11	76.89	3	78.27	76.10	8	22,398	0.04%
2021/06/30	6	78.18	7	78.16	78.30	-1	23,111	0.00%
2021/06/29	6	78.98	2	77.90	77.70	4	23,415	0.02%
2021/06/28	24	85.17	21	82.48	81.50	3	23,399	0.01%
2021/06/25	5	85.26	17.1	85.67	85.00	-12.1	24,037	-0.05%
2021/06/24	6	83.38	8.1	84.60	83.10	-2.1	24,507	-0.01%
2021/06/23	16	82.83	11	82.77	82.90	5	24,570	0.02%
2021/06/22	14	84.30	40	86.21	81.00	-26	24,919	-0.10%
2021/06/21	41	86.88	21	86.98	85.20	20	25,138	0.08%
2021/06/18	62.2	85.98	94	84.29	87.50	-31.8	25,777	-0.12%
2021/06/17	40	80.39	28.1	80.35	81.10	11.9	25,476	0.05%
2021/06/16	66	79.28	36	80.52	78.40	30	25,378	0.12%
2021/06/15	37	77.68	85	75.49	79.90	-48	24,755	-0.19%
2021/06/11	50	72.65	22	72.11	72.70	28	23,827	0.12%
2021/06/10	13	71.42	15	71.79	70.10	-2	23,921	-0.01%
2021/06/09	9	69.96	28	70.80	70.40	-19	23,846	-0.08%
2021/06/08	26	70.06	3	70.33	69.40	23	23,948	0.10%
2021/06/07	7	70.34	8	70.08	70.80	-1	23,914	0.00%
2021/06/04	15	71.22	3	69.97	68.50	12	23,699	0.05%
2021/06/03	5.1	73.02	22	72.15	72.70	-16.9	23,504	-0.07%
2021/06/02	11	69.30	15	69.41	68.80	-4	22,927	-0.02%
2021/06/01	12	68.43	12	68.58	69.00	0	22,715	0.00%
2021/05/31	1	66.90	3	67.97	67.30	-2	22,613	-0.01%
2021/05/28	8	67.84	11	68.19	67.70	-3	22,504	-0.01%
2021/05/27	8	65.04	14	66.02	66.60	-6	22,262	-0.03%
2021/05/26	6	64.13	1	65.20	63.60	5	22,025	0.02%
2021/05/25	22	62.41	28	64.35	63.30	-6	21,986	-0.03%
2021/05/24	3	57.00	4	56.70	59.90	-1	21,802	0.00%
2021/05/21	2	55.70	2	57.45	56.00	0	22,535	0.00%
2021/05/20	3	54.70	7	56.23	55.60	-4	22,687	-0.02%
2021/05/19	3	55.83	1	54.00	54.90	2	22,627	0.01%
2021/05/18	3	53.43	10	52.77	54.00	-7	22,512	-0.03%
2021/05/17	3	51.07	3	51.80	49.15	0	22,514	0.00%
2021/05/14	9	53.84	8	52.68	51.80	1	22,385	0.00%
2021/05/13	11	55.92	5	55.08	54.80	6	22,250	0.03%
2021/05/12	8	53.99	19	54.28	56.00	-11	22,119	-0.05%
2021/05/11	6	54.32	2	55.10	53.60	4	21,817	0.02%
2021/05/10	5	59.68	1	58.70	58.80	4	21,807	0.02%
2021/05/07	0	0.00	3	60.23	61.90	-3	21,825	-0.01%
2021/05/06	5	58.28	3	58.73	58.50	2	21,845	0.01%
2021/05/05	2	59.70	3	60.67	58.00	-1	21,940	0.00%
2021/05/04	8	59.68	14	60.34	60.80	-6	21,922	-0.03%
2021/05/03	4	61.90	1	62.80	61.60	3	21,814	0.01%
2021/04/29	7	65.76	1	67.30	65.10	6	21,797	0.03%
2021/04/28	2	67.40	4	67.20	67.30	-2	22,200	-0.01%
2021/04/27	7	67.43	5	67.24	66.20	2	22,450	0.01%
2021/04/26	7	68.81	3	68.17	68.20	4	22,748	0.02%
2021/04/23	4	67.48	6	67.93	68.70	-2	23,292	-0.01%
2021/04/22	19	70.67	22	70.33	67.10	-3	23,909	-0.01%
2021/04/21	30	76.38	11	76.75	74.50	19	24,734	0.08%
2021/04/20	25	74.57	33	74.86	74.90	-8	24,436	-0.03%
2021/04/19	5	69.92	10	70.13	70.70	-5	24,647	-0.02%
2021/04/16	4	69.35	12	69.21	68.60	-8	24,760	-0.03%
2021/04/15	2	69.10	5	69.40	68.80	-3	24,734	-0.01%
2021/04/14	11	66.11	6	66.05	68.70	5	24,716	0.02%
2021/04/13	6	69.35	9	70.02	68.00	-3	24,676	-0.01%
2021/04/12	28	70.31	12	68.98	68.00	16	24,583	0.07%
2021/04/09	29	75.21	19	76.20	75.00	10	24,329	0.04%
2021/04/08	10	70.85	16	71.01	74.50	-6	23,755	-0.03%
2021/04/07	17	68.49	16.5	69.12	69.00	0.5	23,064	0.00%
2021/04/06	20	64.03	26	64.44	65.80	-6	22,461	-0.03%
2021/04/01	5	60.20	5	61.38	59.90	0	21,918	0.00%
2021/03/31	6	59.70	5	59.52	59.50	1	21,803	0.00%
2021/03/30	26	60.68	22.2	60.63	60.90	3.8	21,724	0.02%
2021/03/29	49	58.57	67	58.13	59.50	-18	21,067	-0.09%
2021/03/26	9	55.44	10	55.68	55.80	-1	20,571	0.00%
2021/03/25	35.1	55.72	29	56.22	55.40	6.1	20,466	0.03%
2021/03/24	21	55.00	25	54.86	55.00	-4	20,076	-0.02%
2021/03/23	38.2	58.16	37	54.29	52.00	1.2	19,449	0.01%
2021/03/22	12	54.51	19	54.18	56.70	-7	18,413	-0.04%
2021/03/19	25	52.06	25	52.18	51.60	0	18,192	0.00%
2021/03/18	13	51.81	20	52.13	51.80	-7	18,173	-0.04%
2021/03/17	6	51.17	8	51.65	50.80	-2	18,553	-0.01%
2021/03/16	24	51.62	21	51.74	50.40	3	19,764	0.02%
2021/03/15	10	49.91	13	50.08	49.95	-3	20,109	-0.01%
2021/03/12	6	47.56	7	48.39	48.90	-1	20,161	0.00%
2021/03/11	3	46.17	6	46.14	46.90	-3	20,259	-0.01%
2021/03/10	3	44.98	3	45.35	44.70	0	20,376	0.00%
2021/03/09	12	44.66	8	44.66	45.00	4	21,015	0.02%
2021/03/08	2	46.63	2	45.75	44.25	0	20,995	0.00%
2021/03/05	1	46.05	3	46.18	45.95	-2	21,053	-0.01%
2021/03/04	7	47.02	5	46.93	46.80	2	21,449	0.01%
2021/03/03	0	0.00	3	47.90	47.90	-3	21,642	-0.01%
2021/03/02	2	47.70	2	47.80	47.30	0	21,725	0.00%
2021/02/26	2	47.43	2	47.35	47.60	0	22,034	0.00%
2021/02/25	6	49.16	2	49.43	48.60	4	22,532	0.02%
2021/02/24	28.1	50.00	6	50.38	49.40	22.1	22,516	0.10%
2021/02/23	92	51.91	93	52.32	51.80	-1	22,425	0.00%
2021/02/22	0.1	50.70	18	49.47	50.80	-17.9	21,548	-0.08%
2021/02/19	3.2	46.23	2	46.33	46.20	1.2	21,195	0.01%
2021/02/18	1.1	46.05	14	45.73	46.60	-12.9	21,117	-0.06%
2021/02/17	9	46.72	15	47.41	46.25	-6	21,022	-0.03%
2021/02/05	1	46.50	9	46.01	45.65	-8	20,861	-0.04%
2021/02/04	3	46.73	6	46.78	46.10	-3	20,786	-0.01%
2021/02/03	10	47.45	5	47.86	47.25	5	20,700	0.02%
2021/02/02	10.1	47.78	10.1	46.36	48.00	0	20,514	0.00%
2021/02/01	7	44.79	7	44.91	45.85	0	20,331	0.00%
2021/01/29	10	46.48	15	45.56	44.80	-5	20,125	-0.02%
2021/01/28	6	47.83	2	48.28	47.10	4	19,980	0.02%
2021/01/27	15	47.97	13	48.13	49.10	2	19,843	0.01%
2021/01/26	16	48.71	7	49.91	48.00	9	19,622	0.05%
2021/01/25	11	48.92	10	49.18	49.30	1	19,481	0.01%
2021/01/22	2	49.00	4.5	49.24	49.70	-2.5	19,292	-0.01%
2021/01/21	22	50.04	27	49.96	48.65	-5	19,067	-0.03%
2021/01/20	9.3	49.65	13	49.20	49.40	-3.7	18,548	-0.02%
2021/01/19	89	51.12	74	51.56	50.00	15	18,146	0.08%
2021/01/18	12	52.34	14	51.82	52.50	-2	17,692	-0.01%
2021/01/15	45	51.70	29.1	51.67	51.00	15.9	16,927	0.09%
2021/01/14	90	50.03	85	49.51	50.10	5	16,128	0.03%
2021/01/13	6	46.45	15	45.89	46.85	-9	14,645	-0.06%
2021/01/12	10	42.90	40	42.43	42.60	-30	14,261	-0.21%
2021/01/11	5	40.70	34	40.94	41.70	-29	13,388	-0.22%
2021/01/08	6	39.25	4.4	39.33	38.85	1.6	13,094	0.01%
2021/01/07	13.1	39.58	12.5	39.47	39.30	0.6	13,116	0.00%
2021/01/06	14	40.10	32	39.61	39.80	-18	13,007	-0.14%
2021/01/05	12.1	41.18	6	41.51	41.15	6.1	12,715	0.05%
2021/01/04	18.4	42.26	9	42.39	42.60	9.4	12,539	0.07%
2020/12/31	3	40.50	2	40.68	40.60	1	12,196	0.01%
2020/12/30	13	40.85	10	41.13	40.10	3	12,164	0.02%
2020/12/29	27	41.82	13	41.47	41.00	14	12,057	0.12%
2020/12/28	8.2	41.14	3.2	41.20	41.65	5	11,676	0.04%
2020/12/25	10	40.17	16	40.53	39.85	-6	11,341	-0.05%
2020/12/24	3	39.03	2	39.25	39.40	1	11,015	0.01%
2020/12/23	5	38.15	9	38.58	39.20	-4	10,851	-0.04%
2020/12/22	4	37.46	11	38.35	37.20	-7	10,783	-0.06%
2020/12/21	5	37.84	4	37.91	37.50	1	10,875	0.01%
2020/12/18	8	38.51	3	39.05	38.85	5	10,875	0.05%
2020/12/17	17	38.14	17	37.97	38.85	0	10,782	0.00%
2020/12/16	16	38.51	4	38.55	38.25	12	10,654	0.11%
2020/12/15	5	38.89	28	38.91	37.70	-23	10,552	-0.22%
2020/12/14	42	40.31	49	40.21	40.15	-7	10,345	-0.07%
2020/12/11	19.5	39.94	9	38.86	38.80	10.5	10,064	0.10%
2020/12/10	209	40.68	188	41.39	41.10	21	9,491	0.22%	大買/大賣/
2020/12/09	34.2	37.63	78	38.35	39.60	-43.8	8,064	-0.54%
2020/12/08	22.1	35.25	10	35.35	36.00	12.1	7,328	0.17%
2020/12/07	37	35.19	15	34.99	35.20	22	7,011	0.31%
2020/12/04	29.2	33.94	5	33.84	34.00	24.2	6,711	0.36%
2020/12/03	124	34.23	216	34.31	33.45	-92	6,581	-1.40%	大買/大賣/
2020/12/02	15	32.74	2	33.00	32.65	13	6,209	0.21%
2020/12/01	14	32.34	0	0.00	32.30	14	6,100	0.23%
2020/11/30	73	33.58	49	33.08	32.85	24	5,978	0.40%
2020/11/27	5	32.40	2	32.30	32.30	3	5,578	0.05%
2020/11/26	52.2	31.95	12	32.06	31.95	40.2	5,317	0.76%
2020/11/25	81	32.02	73	32.39	32.05	8	5,187	0.15%
2020/11/24	7	31.61	234	31.49	31.70	-227	4,817	-4.71%	大賣/鉅額交易
2020/11/23	110	29.90	13	30.05	29.80	97	4,219	2.30%	大買/
2020/11/20	7	29.09	6	29.36	29.65	1	4,054	0.02%
2020/11/19	11	28.48	11	28.44	28.50	0	3,864	0.00%
2020/11/18	2	28.15	0	0.00	28.15	2	3,900	0.05%
2020/11/17	2	28.30	20	28.45	28.20	-18	4,074	-0.44%
2020/11/16	0	0.00	2	28.20	28.35	-2	4,401	-0.05%
2020/11/12	3.9	27.82	1	28.10	27.65	2.9	4,634	0.06%
2020/11/11	4	27.76	1	27.80	27.80	3	4,737	0.06%
2020/11/10	1.5	27.63	1	27.90	27.65	0.5	4,847	0.01%
2020/11/09	0	0.00	3	27.75	27.85	-3	4,878	-0.06%
2020/11/06	1	27.50	3	27.72	27.40	-2	4,928	-0.04%
2020/11/05	1	27.60	0	0.00	27.50	1	5,017	0.02%
2020/11/04	0	0.00	1	27.60	27.50	-1	5,145	-0.02%
2020/11/03	9	27.29	5	27.41	27.35	4	5,208	0.08%
2020/11/02	1	26.85	1	27.20	27.00	0	5,375	0.00%
2020/10/30	3	27.45	9	27.16	27.10	-6	5,527	-0.11%
2020/10/29	4	27.39	1	27.10	27.55	3	5,763	0.05%
2020/10/28	9	27.73	2	27.98	27.65	7	5,909	0.12%
2020/10/27	19	28.13	6	28.13	28.10	13	6,067	0.21%
2020/10/26	13	28.62	3	28.57	28.55	10	6,239	0.16%
2020/10/23	5	28.83	2	28.88	28.95	3	6,547	0.05%
2020/10/22	5	29.44	1	29.50	29.00	4	7,735	0.05%
2020/10/21	1	28.90	5	29.09	29.15	-4	8,049	-0.05%
2020/10/20	1	28.85	2	28.98	29.05	-1	8,533	-0.01%
2020/10/19	0	0.00	14	28.85	29.15	-14	9,397	-0.15%
2020/10/16	14	28.96	2	29.05	28.55	12	10,259	0.12%
2020/10/15	2	28.55	33	28.98	29.30	-31	10,442	-0.30%
2020/10/14	30	28.55	2	28.25	28.60	28	10,382	0.27%
2020/10/13	2	27.78	1	28.20	27.75	1	10,652	0.01%
2020/10/12	4	28.26	4	28.08	27.95	0	11,226	0.00%
2020/10/08	4	28.83	4	28.70	28.55	0	11,454	0.00%
2020/10/07	2	28.90	4	28.56	29.00	-2	12,293	-0.02%
2020/10/06	1	28.30	10	28.44	28.15	-9	13,119	-0.07%
2020/10/05	2	27.78	4	27.89	27.85	-2	13,193	-0.02%
2020/09/30	0	0.00	2	27.90	27.85	-2	13,282	-0.02%
2020/09/29	7	27.76	5	27.75	27.70	2	13,344	0.01%
2020/09/28	2	27.50	1	27.95	28.30	1	13,463	0.01%
2020/09/25	27	28.07	2	28.23	27.50	25	13,617	0.18%
2020/09/24	4	30.10	16	30.06	29.35	-12	13,724	-0.09%
2020/09/23	0	0.00	9	29.69	30.00	-9	13,469	-0.07%
2020/09/22	11	29.16	5	29.45	29.35	6	13,378	0.04%
2020/09/21	4	29.25	2	29.65	29.00	2	13,338	0.01%
2020/09/18	3	29.58	1	29.50	29.35	2	13,345	0.01%
2020/09/17	3	29.40	5	29.33	29.60	-2	13,329	-0.02%
2020/09/16	2	29.30	1	29.45	29.10	1	13,299	0.01%
2020/09/15	2	29.05	1	29.25	29.00	1	13,255	0.01%
2020/09/14	0	0.00	5	28.86	28.90	-5	13,345	-0.04%
2020/09/11	5	28.56	1	28.75	28.35	4	13,328	0.03%
2020/09/10	6	28.99	3	28.62	28.55	3	13,336	0.02%
2020/09/09	3	28.37	3	28.77	28.90	0	13,371	0.00%
2020/09/08	6	28.94	9	28.81	28.90	-3	13,385	-0.02%
2020/09/07	6	29.17	14	28.99	29.35	-8	13,385	-0.06%
2020/09/04	3	27.30	17	27.26	27.60	-14	13,209	-0.11%
2020/09/03	9	27.43	2	27.60	27.25	7	13,300	0.05%
2020/09/02	4	27.30	5	27.25	27.30	-1	13,432	-0.01%
2020/09/01	0	0.00	1	26.90	26.85	-1	13,467	-0.01%
2020/08/31	2	26.85	3	26.98	26.85	-1	13,585	-0.01%
2020/08/28	7	26.92	3	26.97	26.70	4	14,029	0.03%
2020/08/27	7	27.10	6	27.01	26.75	1	14,055	0.01%
2020/08/26	2	26.83	3	27.08	27.10	-1	14,087	-0.01%
2020/08/25	5	26.82	8	26.90	26.75	-3	14,112	-0.02%
2020/08/24	6	26.67	21	26.71	26.55	-15	14,208	-0.11%
2020/08/21	21	27.10	12	27.13	27.05	9	14,326	0.06%
2020/08/20	21	27.95	7	27.78	27.00	14	14,302	0.10%
2020/08/19	6	30.04	14	29.80	30.00	-8	14,482	-0.06%
2020/08/18	6	30.71	5	30.59	30.40	1	15,022	0.01%
2020/08/17	3	30.28	3	30.17	30.40	0	15,120	0.00%
2020/08/14	0	0.00	4	29.41	29.80	-4	15,224	-0.03%
2020/08/13	4	29.00	3	29.22	29.00	1	15,368	0.01%
2020/08/12	9	28.93	4	29.05	29.00	5	15,414	0.03%
2020/08/11	3	29.27	3	29.42	29.05	0	15,467	0.00%
2020/08/10	18	30.05	11	30.14	29.45	7	15,465	0.05%
2020/08/07	1	30.45	1	30.90	30.60	0	15,450	0.00%
2020/08/06	29	30.79	5	30.50	30.45	24	15,867	0.15%
2020/08/05	36	31.16	13	31.13	31.10	23	15,774	0.15%
2020/08/04	51	31.68	25	32.02	31.60	26	15,797	0.16%
2020/08/03	4	31.25	5	31.60	31.55	-1	15,611	-0.01%
2020/07/31	53	31.85	34	31.90	31.65	19	15,508	0.12%
2020/07/30	6	31.58	8	31.76	31.80	-2	15,356	-0.01%
2020/07/29	10	31.15	91	31.21	31.95	-81	15,201	-0.53%
2020/07/28	98	32.86	40	34.20	30.50	58	14,897	0.39%
2020/07/27	63	32.19	30	32.18	32.80	33	13,771	0.24%
2020/07/24	19	32.27	32	31.16	31.25	-13	13,310	-0.10%
2020/07/23	52	32.03	55	32.18	32.40	-3	12,818	-0.02%
2020/07/22	55	31.05	165	30.89	30.85	-110	11,977	-0.92%	大賣/鉅額交易
2020/07/21	5	29.31	10	29.36	29.05	-5	11,113	-0.04%
2020/07/20	2	28.73	5	28.80	28.55	-3	10,922	-0.03%
2020/07/17	9	29.38	14	29.17	28.80	-5	10,895	-0.05%
2020/07/16	28	29.94	47	29.63	29.90	-19	10,660	-0.18%
2020/07/15	28	28.82	3	28.80	28.15	25	10,122	0.25%
2020/07/14	133	29.76	91	29.52	29.20	42	10,025	0.42%	大買/
2020/07/13	78	29.03	30	29.57	29.85	48	9,341	0.51%
2020/07/10	13	27.14	4	27.16	27.15	9	8,774	0.10%
2020/07/09	12	27.26	1	27.55	27.15	11	8,759	0.13%
2020/07/08	4	27.36	1	27.45	27.45	3	8,708	0.03%
2020/07/07	6	27.89	6	27.53	26.95	0	8,664	0.00%
2020/07/06	5	27.76	11	28.19	27.90	-6	8,586	-0.07%
2020/07/03	1	27.50	34	26.71	27.50	-33	8,474	-0.39%
2020/07/02	5	25.90	5	25.96	25.95	0	8,284	0.00%
2020/07/01	0	0.00	22	25.84	25.90	-22	8,284	-0.27%
2020/06/30	9	25.74	24	25.70	25.65	-15	8,290	-0.18%
2020/06/29	33	26.08	2	26.03	25.60	31	8,311	0.37%
2020/06/24	2	26.48	14	26.49	26.45	-12	8,315	-0.14%
2020/06/23	4	26.21	6	26.32	26.30	-2	8,407	-0.02%
2020/06/22	27	26.25	0	0.00	26.15	27	8,457	0.32%
2020/06/19	1	26.70	12	26.98	26.55	-11	8,517	-0.13%
2020/06/18	0	0.00	1	26.40	26.40	-1	8,458	-0.01%
2020/06/17	2	26.23	1	26.60	26.25	1	8,502	0.01%
2020/06/16	16	26.56	5	26.70	26.60	11	8,646	0.13%
2020/06/15	17	26.06	0	0.00	26.10	17	8,852	0.19%
2020/06/12	8	26.18	10	26.30	26.65	-2	8,997	-0.02%
2020/06/11	9	27.70	112	27.88	26.80	-103	9,112	-1.13%	大賣/鉅額交易
2020/06/10	5	27.83	1	28.65	27.85	4	9,212	0.04%
2020/06/09	25	28.91	6	29.08	28.55	19	9,325	0.20%
2020/06/08	35	28.97	11	28.74	28.80	24	9,473	0.25%
2020/06/05	0	0.00	11	28.84	28.50	-11	9,803	-0.11%
2020/06/04	64	29.32	22	29.21	28.65	42	9,915	0.42%
2020/06/03	2	28.18	1	28.45	28.30	1	9,533	0.01%
2020/06/02	12	28.22	2	28.45	27.90	10	9,514	0.11%
2020/06/01	5	28.35	0	0.00	28.00	5	9,526	0.05%
2020/05/29	2	28.20	2	28.50	27.80	0	9,546	0.00%
2020/05/28	13	28.68	3	28.57	28.20	10	9,543	0.10%
2020/05/27	17	28.55	5	28.54	28.20	12	9,648	0.12%
2020/05/26	88	29.22	194	29.01	28.25	-106	9,586	-1.11%	大賣/鉅額交易
2020/05/25	12	28.35	35	28.50	29.65	-23	9,149	-0.25%
2020/05/22	43	27.50	2	27.95	27.15	41	8,577	0.48%
2020/05/21	0	0.00	35	26.94	27.05	-35	8,375	-0.42%
2020/05/20	42	26.72	19	26.69	26.60	23	8,425	0.27%
2020/05/19	32	25.99	11	25.84	25.80	21	8,255	0.25%
2020/05/18	4	26.44	4	26.45	25.90	0	8,212	0.00%
2020/05/15	34	26.06	2	25.78	26.20	32	8,136	0.39%
2020/05/14	5	25.88	0	0.00	25.55	5	8,251	0.06%
2020/05/13	1	27.40	40	26.69	26.70	-39	8,194	-0.48%
2020/05/12	14	25.81	2	26.28	25.70	12	7,714	0.16%
2020/05/11	26	26.05	7	25.69	26.10	19	7,665	0.25%
2020/05/08	4	25.24	11	25.14	24.85	-7	7,479	-0.09%
2020/05/07	1	25.10	6	25.21	25.10	-5	7,444	-0.07%
2020/05/06	1	24.55	2	24.80	24.60	-1	7,393	-0.01%
2020/05/05	3	24.82	2	25.08	24.75	1	7,380	0.01%
2020/05/04	1	24.80	0	0.00	24.65	1	7,405	0.01%
2020/04/30	3	25.20	1	25.05	25.10	2	7,414	0.03%
2020/04/29	1	24.80	2	24.83	24.75	-1	7,372	-0.01%
2020/04/28	12	24.80	13	24.75	24.80	-1	7,370	-0.01%
2020/04/27	10	24.65	1	24.70	24.65	9	7,409	0.12%
2020/04/24	2	24.53	1	24.70	24.50	1	7,376	0.01%
2020/04/23	0	0.00	8	24.78	24.65	-8	7,363	-0.11%
2020/04/22	10	24.38	3	24.52	24.55	7	7,331	0.10%
2020/04/20	1	25.60	1	25.90	25.60	0	7,285	0.00%
2020/04/17	6	26.18	3	26.25	25.70	3	7,299	0.04%
2020/04/16	23	26.47	1	26.65	26.40	22	7,188	0.31%
2020/04/15	31	25.69	20	26.08	26.40	11	7,028	0.16%
2020/04/14	8	24.91	1	25.25	24.80	7	6,732	0.10%
2020/04/13	2	24.90	2	25.10	24.90	0	6,673	0.00%
2020/04/10	2	25.05	1	25.35	25.00	1	6,653	0.02%
2020/04/09	8	25.63	4	25.45	25.20	4	6,754	0.06%
2020/04/08	1	25.75	8	25.78	25.95	-7	6,764	-0.10%
2020/04/07	2	25.20	2	24.98	25.00	0	6,686	0.00%
2020/04/06	1	24.55	0	0.00	24.60	1	6,670	0.01%
2020/04/01	1	24.20	1	24.45	24.55	0	6,830	0.00%
2020/03/31	3	24.67	2	24.50	24.25	1	6,830	0.01%
2020/03/30	0	0.00	1	23.90	24.70	-1	6,886	-0.01%
2020/03/27	5	24.45	6	24.67	24.10	-1	6,853	-0.01%
2020/03/26	0	0.00	2	24.05	24.30	-2	6,756	-0.03%
2020/03/25	1	23.70	3	23.95	23.70	-2	6,701	-0.03%
2020/03/24	7	23.07	2	23.38	23.00	5	6,644	0.08%
2020/03/23	1	22.70	1	23.00	22.15	0	6,714	0.00%
2020/03/20	6	24.07	1	23.60	23.85	5	6,729	0.07%
2020/03/19	6	23.26	1	23.60	22.50	5	6,636	0.08%
2020/03/18	3	25.82	8	25.68	25.00	-5	6,424	-0.08%
2020/03/17	9	26.01	1	26.00	25.55	8	6,298	0.13%
2020/03/16	8	26.56	4	26.96	25.40	4	6,120	0.07%
2020/03/13	6	24.46	5	24.42	26.80	1	5,965	0.02%
2020/03/12	7	26.76	32	26.30	26.05	-25	5,737	-0.44%
2020/03/11	45	28.07	26	28.33	27.40	19	5,446	0.35%
2020/03/10	12	26.93	18	27.66	27.50	-6	5,079	-0.12%
2020/03/09	18	27.12	11	26.75	26.30	7	4,915	0.14%
2020/03/06	2	27.33	3	27.50	27.15	-1	4,854	-0.02%
2020/03/05	4	28.16	5	27.72	27.60	-1	4,858	-0.02%
2020/03/04	3	27.38	2	27.43	27.75	1	4,793	0.02%
2020/03/03	2	27.55	0	0.00	27.25	2	4,726	0.04%
2020/03/02	12	26.97	6	27.24	27.60	6	4,655	0.13%
2020/02/27	10	26.59	3	27.00	25.95	7	4,440	0.16%
2020/02/26	2	27.38	24	26.79	27.05	-22	4,356	-0.50%
2020/02/25	23	26.86	0	0.00	27.00	23	4,275	0.54%
2020/02/24	1	27.45	1	27.70	27.35	0	4,233	0.00%
2020/02/21	1	27.65	43	27.52	27.75	-42	4,182	-1.00%
2020/02/20	39	26.94	32	26.60	26.60	7	3,930	0.18%
2020/02/19	0	0.00	2	26.05	26.10	-2	3,856	-0.05%
2020/02/17	4	26.15	2	26.45	26.05	2	3,836	0.05%
2020/02/14	1	24.40	5	24.91	25.25	-4	3,664	-0.11%
2020/02/13	2	24.78	1	24.85	24.40	1	3,664	0.03%
2020/02/12	9	24.68	5	24.80	24.85	4	3,787	0.11%
2020/02/11	0	0.00	1	24.35	24.30	-1	3,790	-0.03%
2020/02/10	2	23.95	1	24.05	24.00	1	3,879	0.03%
2020/02/07	2	24.70	0	0.00	24.35	2	3,919	0.05%
2020/02/06	1	24.90	1	25.20	25.10	0	3,979	0.00%
2020/02/05	2	25.03	13	25.05	24.80	-11	4,015	-0.27%
2020/02/04	10	24.70	2	24.63	24.70	8	4,072	0.20%
2020/02/03	2	23.70	1	23.85	24.35	1	4,150	0.02%
2020/01/31	11	24.32	3	24.30	24.95	8	4,194	0.19%
2020/01/30	3	24.75	0	0.00	24.15	3	4,397	0.07%
2020/01/20	2	26.78	0	0.00	26.80	2	4,625	0.04%
2020/01/17	2	26.95	0	0.00	26.80	2	4,868	0.04%
2020/01/16	1	27.05	4	27.15	27.10	-3	5,072	-0.06%
2020/01/15	3	27.00	3	27.25	27.30	0	5,279	0.00%
2020/01/14	1	27.30	1	27.20	27.05	0	5,538	0.00%
2020/01/13	3	27.05	3	26.37	27.25	0	5,853	0.00%
2020/01/10	2	26.60	0	0.00	26.05	2	5,896	0.03%
2020/01/09	10	27.05	13	26.62	26.60	-3	5,912	-0.05%
2020/01/08	2	26.55	0	0.00	26.15	2	5,949	0.03%
2020/01/06	1	27.15	0	0.00	27.20	1	6,277	0.02%
2020/01/03	29	28.00	67	28.04	27.85	-38	6,359	-0.60%
2020/01/02	3	28.27	4	28.35	28.65	-1	6,279	-0.02%
2019/12/31	5	28.19	2	28.33	27.90	3	6,263	0.05%
2019/12/30	2	28.40	0	0.00	28.30	2	6,298	0.03%
2019/12/27	33	28.20	3	28.43	28.80	30	6,322	0.47%
2019/12/26	1	27.35	10.2	27.80	27.75	-9.2	6,189	-0.15%
2019/12/25	2	27.95	5	27.92	27.60	-3	6,239	-0.05%
2019/12/24	1	27.25	0	0.00	27.05	1	6,344	0.02%
2019/12/23	2	27.33	1	27.60	27.20	1	6,613	0.02%
2019/12/20	7	27.37	1	27.50	27.40	6	6,783	0.09%
2019/12/19	2	27.65	0	0.00	27.35	2	6,885	0.03%
2019/12/18	8	28.17	4	28.28	27.80	4	6,963	0.06%
2019/12/17	1	27.60	1	27.70	27.70	0	6,939	0.00%
2019/12/16	0	0.00	6	27.46	27.65	-6	7,250	-0.08%
2019/12/13	8	26.98	1	27.25	26.90	7	7,393	0.09%
2019/12/12	1	27.55	2	27.43	27.25	-1	7,686	-0.01%
2019/12/11	3	27.10	1	27.10	27.00	2	7,745	0.03%
2019/12/10	1	26.35	6	27.13	27.40	-5	7,820	-0.06%
2019/12/09	1	26.55	0	0.00	26.35	1	7,942	0.01%
2019/12/06	2	26.55	1	26.75	26.55	1	8,116	0.01%
2019/12/05	2	26.50	1	26.90	26.40	1	8,265	0.01%
2019/12/04	0	0.00	8	26.09	26.30	-8	8,824	-0.09%
2019/12/03	6	25.67	2.7	25.58	25.60	3.3	9,015	0.04%
2019/12/02	3	26.45	0	0.00	25.70	3	9,269	0.03%
2019/11/29	1	26.25	0	0.00	26.30	1	9,437	0.01%
2019/11/28	2	26.98	15	26.85	26.80	-13	9,738	-0.13%
2019/11/27	1	27.20	1	27.45	27.20	0	10,046	0.00%
2019/11/26	1	26.95	3	26.93	27.10	-2	10,669	-0.02%
2019/11/25	1	26.60	1	26.60	26.25	0	10,858	0.00%
2019/11/22	0	0.00	3	26.73	26.70	-3	10,902	-0.03%
2019/11/21	0	0.00	2	26.35	26.60	-2	10,956	-0.02%
2019/11/20	1	26.50	1	26.35	26.35	0	11,020	0.00%
2019/11/19	3	26.85	1	26.70	26.50	2	11,171	0.02%
2019/11/18	0	0.00	2	26.98	26.85	-2	11,469	-0.02%
2019/11/15	1	26.80	2	26.70	26.70	-1	11,564	-0.01%
2019/11/14	2	26.78	0	0.00	26.40	2	11,883	0.02%
2019/11/13	0	0.00	1	26.90	27.00	-1	11,987	-0.01%
2019/11/12	2	26.70	2	26.53	26.80	0	12,009	0.00%
2019/11/11	10	26.41	2	26.18	26.10	8	12,030	0.07%
2019/11/08	1	28.00	0	0.00	27.80	1	11,953	0.01%
2019/11/07	3	27.68	2	27.80	27.85	1	11,988	0.01%
2019/11/06	1	28.70	2	29.20	28.60	-1	11,956	-0.01%
2019/11/05	4	29.01	2	29.25	28.90	2	11,967	0.02%
2019/11/04	4	28.89	1	29.20	28.80	3	11,992	0.03%
2019/11/01	7	28.78	4	28.66	29.10	3	12,021	0.02%
2019/10/31	5	28.96	62	28.64	28.45	-57	12,027	-0.47%
2019/10/30	17	29.16	6	29.30	29.35	11	12,036	0.09%
2019/10/29	3	30.05	0	0.00	29.05	3	12,127	0.02%
2019/10/28	1	30.00	24	30.18	30.50	-23	12,117	-0.19%
2019/10/25	52	29.86	1	30.25	29.50	51	12,124	0.42%
2019/10/24	31	29.85	20	29.77	30.10	11	12,211	0.09%
2019/10/23	10	29.51	5	29.75	29.30	5	12,519	0.04%
2019/10/22	21	29.66	27	29.77	29.35	-6	12,728	-0.05%
2019/10/21	4	28.99	5	29.41	29.90	-1	12,456	-0.01%
2019/10/18	8	28.18	4	28.25	27.80	4	12,096	0.03%
2019/10/17	2	27.75	1	28.00	27.70	1	11,995	0.01%
2019/10/16	3	28.05	20	27.55	27.65	-17	11,950	-0.14%
2019/10/15	2	28.20	3	28.13	28.05	-1	11,894	-0.01%
2019/10/14	7	27.89	3	27.43	27.50	4	11,716	0.03%
2019/10/09	3	26.48	0	0.00	26.55	3	11,566	0.03%
2019/10/08	1	27.50	4	27.65	27.15	-3	11,500	-0.03%
2019/10/07	3	27.50	3	27.70	27.50	0	11,646	0.00%
2019/10/04	1	27.50	2	27.80	27.20	-1	11,606	-0.01%
2019/10/03	6	27.18	4	27.39	27.70	2	11,556	0.02%
2019/10/02	3	27.53	2	27.65	27.60	1	11,484	0.01%
2019/10/01	12	27.83	3	27.97	28.00	9	11,450	0.08%
2019/09/27	2	27.60	2	28.13	27.80	0	11,387	0.00%
2019/09/26	9	27.91	12	28.50	27.50	-3	11,208	-0.03%
2019/09/25	12	28.83	2	28.43	28.35	10	10,953	0.09%
2019/09/24	3	30.05	2	30.10	29.85	1	10,798	0.01%
2019/09/23	2	30.33	5	30.54	30.00	-3	10,717	-0.03%
2019/09/20	3	30.00	5	30.06	30.20	-2	10,628	-0.02%
2019/09/19	10	30.59	10	30.23	30.05	0	10,540	0.00%
2019/09/18	17	29.80	16	29.55	29.50	1	10,244	0.01%
2019/09/17	7	28.94	19	29.16	29.50	-12	10,125	-0.12%
2019/09/16	6	27.73	6	27.76	28.15	0	9,888	0.00%
2019/09/12	3	28.15	44	28.34	28.05	-41	9,886	-0.41%
2019/09/11	25	28.00	55	28.16	28.05	-30	10,039	-0.30%
2019/09/10	18	29.09	8	29.25	28.80	10	10,260	0.10%
2019/09/09	9	28.97	1	29.45	28.95	8	10,108	0.08%
2019/09/06	44	30.08	41	29.91	29.45	3	9,927	0.03%
2019/09/05	17	29.05	33	29.10	29.60	-16	9,312	-0.17%
2019/09/04	27	28.79	14	28.78	28.95	13	9,063	0.14%
2019/09/03	53	28.11	8	28.38	28.05	45	8,788	0.51%
2019/09/02	12	27.50	8	27.83	28.35	4	8,571	0.05%
2019/08/30	31	26.79	8	27.57	26.55	23	8,235	0.28%
2019/08/29	24	27.74	33	27.33	27.00	-9	7,901	-0.11%
2019/08/28	3	25.57	24	26.15	26.45	-21	7,205	-0.29%
2019/08/27	0	0.00	6	24.03	24.05	-6	6,943	-0.09%
2019/08/26	7	23.94	1	23.95	23.60	6	6,879	0.09%
2019/08/23	1	24.60	2	25.00	24.75	-1	6,802	-0.01%
2019/08/22	34	24.50	19	24.84	24.90	15	6,713	0.22%
2019/08/21	6	24.60	40	24.83	24.50	-34	6,537	-0.52%
2019/08/20	8	23.84	3	23.73	23.65	5	6,220	0.08%
2019/08/19	90	24.12	65	24.55	24.15	25	6,102	0.41%
2019/08/16	3	21.05	6	22.14	23.30	-3	5,753	-0.05%
2019/08/15	4	21.33	0	0.00	21.20	4	5,617	0.07%
2019/08/14	3	22.40	3	22.75	21.90	0	5,573	0.00%
2019/08/13	7	22.14	1	22.30	22.25	6	5,500	0.11%
2019/08/12	2	22.05	7	22.14	22.00	-5	5,453	-0.09%
2019/08/08	2	22.78	6	22.60	22.65	-4	5,387	-0.07%
2019/08/07	4	22.78	4	22.84	22.30	0	5,328	0.00%
2019/08/06	8	21.96	31	21.49	22.90	-23	5,269	-0.44%
2019/08/05	2	23.30	2	23.50	22.60	0	5,168	0.00%
2019/08/02	6	23.23	3	23.70	23.50	3	5,096	0.06%
2019/08/01	14	23.85	9	24.13	23.80	5	5,016	0.10%
2019/07/31	2	23.70	10	23.88	24.45	-8	4,909	-0.16%
2019/07/30	19	23.42	6	23.40	23.15	13	4,722	0.28%
2019/07/29	68	24.82	33	24.91	24.35	35	4,488	0.78%
2019/07/26	40	24.21	24	24.54	24.70	16	4,170	0.38%
2019/07/25	24	23.10	27	23.19	24.00	-3	3,834	-0.08%
2019/07/24	8	22.08	13	22.43	22.60	-5	3,320	-0.15%
2019/07/23	0	0.00	3	20.50	20.55	-3	2,934	-0.10%
2019/07/22	3	19.90	4	20.14	20.00	-1	2,928	-0.03%
2019/07/19	4	20.11	0	0.00	19.90	4	2,939	0.14%
2019/07/18	0	0.00	2	20.00	20.00	-2	2,947	-0.07%
2019/07/17	3	20.90	0	0.00	20.50	3	2,941	0.10%
2019/07/16	6	21.08	3	21.40	20.95	3	2,954	0.10%
2019/07/15	3	21.30	1	21.35	21.20	2	2,933	0.07%
2019/07/12	17	21.22	0	0.00	21.65	17	2,959	0.57%
2019/07/11	2	21.25	9	21.41	21.25	-7	2,936	-0.24%
2019/07/10	9	20.24	3	20.20	20.50	6	2,775	0.22%
2019/07/09	3	20.10	0	0.00	19.95	3	2,748	0.11%
2019/07/08	0	0.00	3	20.25	20.15	-3	2,747	-0.11%
2019/07/05	3	19.90	9	20.05	20.20	-6	2,741	-0.22%
2019/07/04	2	19.93	3	20.15	19.90	-1	2,739	-0.04%
2019/07/03	5	19.95	0	0.00	19.90	5	2,750	0.18%
2019/07/01	3	20.20	9.3	20.26	20.10	-6.3	2,730	-0.23%
2019/06/28	0	0.00	1	19.95	19.95	-1	2,714	-0.04%
2019/06/27	3	19.60	3	19.80	19.75	0	2,712	0.00%
2019/06/26	2	19.80	0	0.00	19.60	2	2,681	0.07%
2019/06/25	3	20.05	0	0.00	20.10	3	2,652	0.11%
2019/06/24	0	0.00	1	20.05	20.50	-1	2,582	-0.04%
2019/06/21	4	20.05	3	19.87	19.90	1	2,483	0.04%
2019/06/20	3	19.58	2	19.63	19.90	1	2,370	0.04%
2019/06/19	4	19.06	5	19.44	19.60	-1	2,235	-0.04%
2019/06/18	6	18.78	10	18.78	19.40	-4	1,976	-0.20%
2019/06/17	0	0.00	6	17.63	17.85	-6	1,536	-0.39%
2019/06/14	4	16.31	2	16.48	16.25	2	1,508	0.13%
2019/06/13	2	16.40	1	16.70	16.40	1	1,535	0.07%
2019/06/12	0	0.00	2	16.30	16.65	-2	1,563	-0.13%
2019/06/11	1	16.05	7	15.95	16.05	-6	1,571	-0.38%
2019/06/10	0	0.00	3	15.85	15.80	-3	1,576	-0.19%
2019/06/06	1	15.70	0	0.00	15.65	1	1,599	0.06%
2019/06/05	3	15.95	0	0.00	15.85	3	1,619	0.19%
2019/06/04	4	15.96	1	16.15	15.95	3	1,639	0.18%
2019/06/03	3	16.15	0	0.00	16.10	3	1,679	0.18%
2019/05/31	0	0.00	6	16.35	16.40	-6	1,709	-0.35%
2019/05/30	0	0.00	4	16.04	16.10	-4	1,721	-0.23%
2019/05/29	0	0.00	3	15.70	16.00	-3	1,742	-0.17%
2019/05/28	3	15.50	0	0.00	15.60	3	1,772	0.17%
2019/05/27	3	15.55	0	0.00	15.50	3	1,834	0.16%
2019/05/24	0	0.00	3	15.75	15.60	-3	1,872	-0.16%
2019/05/22	0	0.00	2	16.18	16.25	-2	1,926	-0.10%
2019/05/21	4	15.85	0	0.00	15.95	4	2,102	0.19%
2019/05/17	1	16.45	0	0.00	16.40	1	2,215	0.05%
2019/05/16	3	17.33	0	0.00	16.85	3	2,258	0.13%
2019/05/15	1	17.35	1	17.60	17.55	0	2,462	0.00%
2019/05/13	3	17.47	2	17.68	17.30	1	2,856	0.04%
2019/05/09	3	17.87	0	0.00	17.60	3	3,017	0.10%
2019/05/08	2	18.80	0	0.00	18.55	2	2,989	0.07%
2019/05/07	3	18.85	3	19.05	19.10	0	3,054	0.00%
2019/05/03	0	0.00	1	19.70	19.55	-1	3,124	-0.03%
2019/05/02	0	0.00	3	19.40	19.60	-3	3,139	-0.10%
2019/04/30	0	0.00	1	19.30	19.45	-1	3,185	-0.03%
2019/04/29	3	19.62	0	0.00	19.25	3	3,310	0.09%
2019/04/26	3	20.35	0	0.00	20.25	3	3,277	0.09%
2019/04/25	3	21.00	10	20.90	20.75	-7	3,270	-0.21%
2019/04/24	4	21.10	13	21.07	21.25	-9	3,269	-0.28%
2019/04/23	13	21.24	0	0.00	21.40	13	3,282	0.40%
2019/04/22	2	21.50	1	21.85	21.25	1	3,282	0.03%
2019/04/19	0	0.00	1	21.00	21.35	-1	3,256	-0.03%
2019/04/18	13	21.52	2	21.65	20.75	11	3,262	0.34%
2019/04/17	2	21.45	1	21.40	21.45	1	3,227	0.03%
2019/04/16	0	0.00	2	21.15	21.60	-2	3,211	-0.06%
2019/04/15	0	0.00	2	20.80	20.80	-2	3,184	-0.06%
2019/04/12	3	20.90	0	0.00	20.50	3	3,240	0.09%
2019/04/11	1	21.20	1	21.40	21.00	0	3,246	0.00%
2019/04/10	1	21.35	0	0.00	21.30	1	3,240	0.03%
2019/04/09	0	0.00	1	21.90	21.75	-1	3,241	-0.03%
2019/04/08	0	0.00	1	22.00	21.65	-1	3,257	-0.03%
2019/04/03	0	0.00	1	21.60	21.60	-1	3,245	-0.03%
2019/04/02	13	21.39	10	21.25	21.35	3	3,254	0.09%
2019/04/01	0	0.00	5	21.15	21.35	-5	3,261	-0.15%
2019/03/29	1	20.50	1	20.70	20.65	0	3,233	0.00%
2019/03/28	10	20.45	1	20.40	20.50	9	3,297	0.27%
2019/03/27	1	20.60	0	0.00	20.20	1	3,380	0.03%
2019/03/26	1	20.75	1	21.00	20.65	0	3,402	0.00%
2019/03/25	1	20.90	10	20.80	20.80	-9	3,459	-0.26%
2019/03/22	3	21.40	1	21.60	21.40	2	3,485	0.06%
2019/03/21	2	21.40	1	21.40	21.50	1	3,553	0.03%
2019/03/20	0	0.00	1	21.55	21.30	-1	3,649	-0.03%
2019/03/19	1	21.50	2	21.40	21.30	-1	3,906	-0.03%
2019/03/18	3	21.00	5	21.23	21.55	-2	3,966	-0.05%
2019/03/15	5	20.78	4	20.89	20.90	1	4,040	0.02%
2019/03/14	2	21.20	1	21.50	20.85	1	4,097	0.02%
2019/03/13	1	21.70	1	21.90	21.40	0	4,328	0.00%
2019/03/12	0	0.00	1	21.85	21.90	-1	4,769	-0.02%
2019/03/11	3	21.35	3	21.50	21.50	0	5,268	0.00%
2019/03/08	1	21.20	4	21.40	21.25	-3	5,379	-0.06%
2019/03/07	3	21.70	1	21.90	21.60	2	5,422	0.04%
2019/02/25	6	22.85	1	22.95	22.75	5	6,677	0.07%
2019/02/22	3	23.30	0	0.00	23.00	3	6,778	0.04%
2019/02/21	1	23.20	2	23.45	23.30	-1	6,803	-0.01%
2019/02/20	9	23.92	7	23.74	23.50	2	6,788	0.03%
2019/02/19	1	22.75	2	23.00	23.00	-1	6,648	-0.02%
2019/02/18	2	23.08	1	23.05	22.80	1	6,605	0.02%
2019/02/15	5	22.70	0	0.00	22.65	5	6,562	0.08%
2019/02/14	3	23.27	5	23.92	23.10	-2	6,546	-0.03%
2019/02/13	1	22.85	16	22.83	23.45	-15	6,366	-0.24%
2019/02/12	15	21.96	9	21.79	21.90	6	6,143	0.10%
2019/02/11	5	21.62	5	21.41	21.40	0	6,069	0.00%
2019/01/29	1	20.40	0	0.00	20.25	1	6,036	0.02%
2019/01/28	4	20.78	1	20.70	20.70	3	6,058	0.05%
2019/01/25	3	20.73	2	20.85	20.50	1	6,080	0.02%
2019/01/24	0	0.00	1	20.45	20.25	-1	6,156	-0.02%
2019/01/23	2	20.15	72	20.07	20.20	-70	6,287	-1.11%
2019/01/22	21	20.64	0	0.00	20.20	21	6,300	0.33%
2019/01/21	51	20.81	3	20.17	20.85	48	6,329	0.76%
2019/01/18	1	19.50	1	19.85	19.80	0	6,246	0.00%
2019/01/17	2	19.73	1	20.00	19.45	1	6,309	0.02%
2019/01/16	0	0.00	2	19.80	19.90	-2	6,329	-0.03%
2019/01/15	0	0.00	2	19.18	19.65	-2	6,317	-0.03%
2019/01/14	1	19.05	0	0.00	19.10	1	6,313	0.02%
2019/01/11	1	19.60	0	0.00	19.20	1	6,338	0.02%
2019/01/10	2	19.78	0	0.00	19.55	2	6,345	0.03%
2019/01/09	0	0.00	2	19.58	19.70	-2	6,369	-0.03%
2019/01/08	0	0.00	4	19.29	19.35	-4	6,461	-0.06%
2019/01/07	0	0.00	1	19.35	19.20	-1	6,480	-0.02%
2019/01/04	1	18.10	3	18.60	18.80	-2	6,548	-0.03%
2019/01/03	1	19.75	1	19.95	19.55	0	6,558	0.00%
2019/01/02	2	20.05	2	20.28	20.05	0	6,614	0.00%
2018/12/28	3	20.28	2	20.35	20.15	1	6,672	0.01%
2018/12/27	1	20.25	1	20.50	20.25	0	6,771	0.00%
2018/12/26	1	20.00	1	20.35	19.85	0	6,784	0.00%
2018/12/25	1	19.90	5	20.00	20.00	-4	6,833	-0.06%
2018/12/24	1	20.30	1	20.60	20.50	0	6,844	0.00%
2018/12/22	1	20.40	0	0.00	20.40	1	6,849	0.01%
2018/12/21	0	0.00	1	20.50	20.75	-1	6,891	-0.01%
2018/12/20	2	20.55	0	0.00	20.00	2	6,910	0.03%
2018/12/19	2	20.85	2	21.08	20.75	0	6,866	0.00%
2018/12/14	2	21.50	0	0.00	21.60	2	7,092	0.03%
2018/12/13	1	22.50	51	22.30	22.10	-50	7,128	-0.70%
2018/12/12	119	22.55	66	23.09	22.85	53	7,105	0.75%	大買/
2018/12/11	3	21.93	0	0.00	21.75	3	7,057	0.04%
2018/12/10	6	22.58	81	22.61	22.05	-75	7,070	-1.06%
2018/12/07	91	22.88	2	23.03	22.60	89	7,085	1.26%
2018/12/06	75	23.64	130	23.44	22.20	-55	7,191	-0.76%	大賣/
2018/12/05	132	23.81	63	24.31	24.00	69	7,061	0.98%	大買/
2018/12/04	107	22.99	129	24.08	24.50	-22	6,721	-0.33%	大買/大賣/
2018/12/03	2	22.65	11	22.80	22.50	-9	6,286	-0.14%
2018/11/30	1	21.80	1	22.00	22.00	0	6,189	0.00%
2018/11/29	124	22.53	120	22.09	21.90	4	6,162	0.06%	大買/大賣/
2018/11/28	11	22.77	0	0.00	22.25	11	6,052	0.18%
2018/11/27	3	22.00	117	22.37	22.25	-114	5,919	-1.93%	大賣/鉅額交易
2018/11/26	60	22.03	41	21.69	21.60	19	5,645	0.34%
2018/11/23	72	21.82	102	21.82	21.70	-30	5,570	-0.54%	大賣/
2018/11/22	132	20.93	2	21.00	21.15	130	5,292	2.46%	大買/鉅額交易
2018/11/21	0	0.00	4	20.51	20.55	-4	4,970	-0.08%
2018/11/20	1	18.70	2	18.95	18.70	-1	4,900	-0.02%
2018/11/16	1	18.40	1	18.65	18.15	0	4,942	0.00%
2018/11/15	1	18.05	1	18.35	18.40	0	4,978	0.00%
2018/11/14	2	18.50	1	18.85	18.25	1	5,017	0.02%
2018/11/13	2	17.45	5	18.07	18.60	-3	5,141	-0.06%
2018/11/12	1	18.05	1	18.25	18.00	0	5,137	0.00%
2018/11/09	0	0.00	1	18.05	18.25	-1	5,191	-0.02%
2018/11/08	3	18.27	1	19.35	18.00	2	5,248	0.04%
2018/11/07	1	18.80	3	18.32	18.60	-2	5,226	-0.04%
2018/11/06	3	18.02	5	17.64	17.40	-2	5,254	-0.04%
2018/11/05	1	18.10	1	18.40	18.20	0	5,307	0.00%
2018/11/02	1	18.05	2	18.20	18.35	-1	5,323	-0.02%
2018/11/01	4	18.43	3	17.88	17.70	1	5,296	0.02%
2018/10/31	10	17.30	5	17.20	17.50	5	5,205	0.10%
2018/10/30	2	15.90	2	16.18	15.95	0	5,117	0.00%
2018/10/29	1	15.50	2	15.90	16.10	-1	5,175	-0.02%
2018/10/26	2	16.20	1	16.75	15.65	1	5,221	0.02%
2018/10/25	9	16.58	15	16.37	16.15	-6	5,225	-0.11%
2018/10/24	1	17.90	1	18.50	17.90	0	5,183	0.00%
2018/10/23	2	18.70	0	0.00	18.35	2	5,214	0.04%
2018/10/22	0	0.00	2	18.93	19.10	-2	5,280	-0.04%
2018/10/19	1	18.40	0	0.00	18.60	1	5,440	0.02%
2018/10/18	2	19.48	1	19.55	19.45	1	5,478	0.02%
2018/10/17	2	19.70	3	19.75	19.45	-1	5,542	-0.02%
2018/10/16	6	19.68	7	19.96	19.50	-1	5,573	-0.02%
2018/10/15	2	19.18	2	19.45	19.10	0	5,654	0.00%
2018/10/12	10	19.05	11	18.56	19.30	-1	5,774	-0.02%
2018/10/11	4	18.15	0	0.00	18.00	4	5,828	0.07%
2018/10/09	1	20.70	9	20.37	20.00	-8	5,909	-0.14%
2018/10/08	3	20.13	5	20.45	20.70	-2	6,010	-0.03%
2018/10/05	1	20.90	1	21.00	20.30	0	6,078	0.00%
2018/10/04	1	22.30	1	22.50	21.95	0	6,039	0.00%
2018/10/03	2	23.20	0	0.00	22.30	2	6,180	0.03%
2018/10/02	1	23.80	0	0.00	23.40	1	6,413	0.02%
2018/10/01	1	23.55	2	23.85	23.85	-1	6,568	-0.02%
2018/09/28	7	23.69	4	23.78	23.70	3	6,784	0.04%
2018/09/27	14	24.23	11	24.06	23.30	3	6,877	0.04%
2018/09/26	1	23.40	2	23.70	24.00	-1	7,020	-0.01%
2018/09/25	14	23.68	3	23.87	23.65	11	7,080	0.16%
2018/09/21	5	24.20	16	24.27	23.95	-11	7,036	-0.16%
2018/09/20	2	23.05	2	23.30	23.15	0	6,984	0.00%
2018/09/19	31	24.05	21	24.09	23.10	10	7,126	0.14%
2018/09/18	13	23.64	5	23.41	23.00	8	7,137	0.11%
2018/09/17	32	23.86	18	24.29	24.20	14	7,271	0.19%
2018/09/14	2	22.05	12	21.78	23.25	-10	7,240	-0.14%
2018/09/13	16	21.33	46	21.05	21.15	-30	7,349	-0.41%
2018/09/12	43	20.04	1	20.20	20.10	42	7,544	0.56%
2018/09/11	2	22.50	2	22.10	22.10	0	7,600	0.00%
2018/09/07	3	25.35	0	0.00	24.90	3	7,830	0.04%
2018/09/06	3	26.73	0	0.00	26.65	3	7,859	0.04%
2018/09/05	2	27.15	1	27.55	26.80	1	8,060	0.01%
2018/09/04	10	27.45	1	27.30	27.50	9	8,353	0.11%
2018/09/03	4	27.79	2	27.10	26.85	2	8,584	0.02%
2018/08/31	1	27.80	3	28.03	28.40	-2	8,642	-0.02%
2018/08/30	4	28.51	5	28.89	28.10	-1	8,737	-0.01%
2018/08/29	10	28.28	6	28.56	28.45	4	8,808	0.05%
2018/08/28	5	28.16	3	28.63	28.05	2	8,965	0.02%
2018/08/27	12	28.10	11	28.20	28.55	1	9,101	0.01%
2018/08/24	4	26.91	4	27.24	27.25	0	9,575	0.00%
2018/08/23	0	0.00	4	27.59	28.00	-4	10,673	-0.04%
2018/08/22	5	27.34	3	27.15	27.15	2	11,758	0.02%
2018/08/21	7	27.49	6	27.50	27.25	1	13,147	0.01%
2018/08/20	3	27.60	6.6	27.34	27.40	-3.6	13,469	-0.03%
2018/08/17	5	29.12	9	29.60	28.90	-4	14,306	-0.03%
2018/08/16	12	28.88	4	28.91	29.25	8	14,575	0.05%
2018/08/15	5	29.87	1	29.20	28.95	4	14,843	0.03%
2018/08/14	0	0.00	6	30.35	30.75	-6	14,865	-0.04%
2018/08/13	3	30.08	1	28.40	29.90	2	14,941	0.01%
2018/08/10	2	31.18	4	31.09	31.00	-2	14,913	-0.01%
2018/08/09	3	30.60	1	30.80	30.60	2	14,955	0.01%
2018/08/08	2	31.50	0	0.00	31.00	2	15,330	0.01%
2018/08/07	2	31.63	4	31.74	31.45	-2	15,401	-0.01%
2018/08/03	3	31.35	9	31.90	32.35	-6	15,863	-0.04%
2018/08/02	1	31.60	0	0.00	31.35	1	15,852	0.01%
2018/08/01	6	33.73	14	33.43	33.20	-8	15,913	-0.05%
2018/07/31	10	33.85	9	33.79	33.65	1	16,055	0.01%
2018/07/30	9	34.33	1	33.70	33.65	8	16,049	0.05%
2018/07/27	4.3	34.80	0	0.00	35.00	4.3	16,001	0.03%
2018/07/26	4.3	34.70	11	35.05	35.40	-6.7	15,934	-0.04%
2018/07/25	9	34.21	7	34.01	33.90	2	15,759	0.01%
2018/07/24	10	34.19	4	34.18	34.10	6	15,688	0.04%
2018/07/23	4	32.75	7	33.39	33.80	-3	15,617	-0.02%
2018/07/20	7	34.05	8	34.06	33.55	-1	15,562	-0.01%
2018/07/19	6	32.55	17	33.15	34.15	-11	15,410	-0.07%
2018/07/18	8	33.76	7	33.16	32.50	1	15,296	0.01%
2018/07/17	11	35.05	3	36.40	34.05	8	15,193	0.05%
2018/07/16	1	36.00	1	35.60	35.70	0	15,078	0.00%
2018/07/12	0	0.00	2	34.40	34.45	-2	14,942	-0.01%
2018/07/11	4	34.29	10	34.56	34.55	-6	14,897	-0.04%
2018/07/10	4	34.56	0	0.00	34.30	4	14,731	0.03%
2018/07/09	7	32.79	4	32.60	32.55	3	14,561	0.02%
2018/07/06	5	31.83	14	32.21	33.80	-9	14,382	-0.06%
2018/07/05	6	31.04	8	31.49	30.75	-2	14,183	-0.01%
2018/07/04	6	32.13	9	31.79	30.70	-3	14,034	-0.02%
2018/07/03	6	34.06	8	34.26	33.20	-2	13,822	-0.01%
2018/07/02	10	34.47	10	34.73	34.20	0	13,741	0.00%
2018/06/29	7	34.81	11	35.45	35.20	-4	13,686	-0.03%
2018/06/28	4	35.05	0	0.00	34.50	4	13,546	0.03%
2018/06/27	3	37.10	7	37.18	36.50	-4	13,363	-0.03%
2018/06/26	8	37.34	5	38.16	36.90	3	13,272	0.02%
2018/06/25	10	37.44	12	37.46	36.80	-2	13,101	-0.02%
2018/06/22	7	38.86	3	39.33	38.65	4	12,955	0.03%
2018/06/21	2	38.50	16	39.59	41.00	-14	12,800	-0.11%
2018/06/20	21	38.59	45	39.41	37.75	-24	12,560	-0.19%
2018/06/19	16	41.42	8.5	41.78	39.80	7.5	12,439	0.06%
2018/06/15	5	39.94	15	40.11	39.90	-10	12,155	-0.08%
2018/06/14	4	39.00	8	39.76	39.60	-4	12,239	-0.03%
2018/06/13	22	40.53	20	38.56	39.00	2	12,350	0.02%
2018/06/12	9	42.43	12	43.75	42.45	-3	12,426	-0.02%
2018/06/11	53	39.79	24	39.73	41.00	29	12,131	0.24%
2018/06/08	12	36.99	14	36.30	37.30	-2	11,994	-0.02%
2018/06/07	11	35.97	13	36.63	37.00	-2	11,951	-0.02%
2018/06/06	14	35.71	58	35.82	35.90	-44	11,989	-0.37%
2018/06/05	35	34.49	12	36.03	34.60	23	12,093	0.19%
2018/06/04	33	37.15	16	37.51	37.20	17	12,044	0.14%
2018/06/01	37	37.73	34	37.73	37.00	3	11,883	0.03%
2018/05/31	61	39.82	54	39.57	38.20	7	11,358	0.06%
2018/05/30	34	36.25	25	36.65	37.60	9	10,218	0.09%
2018/05/29	46	33.89	53	34.07	34.20	-7	9,074	-0.08%
2018/05/28	41	31.35	63	32.02	32.05	-22	7,610	-0.29%
2018/05/25	12	28.47	16.5	28.97	29.15	-4.5	7,234	-0.06%
2018/05/24	11	26.56	7	26.60	26.50	4	6,262	0.06%
2018/05/23	2	25.90	18	26.09	25.90	-16	5,976	-0.27%
2018/05/22	4	25.63	0	0.00	25.10	4	5,631	0.07%
2018/05/21	8	25.50	17	25.40	26.05	-9	5,538	-0.16%
2018/05/18	0	0.00	2	24.30	25.05	-2	5,420	-0.04%
2018/05/17	3	24.50	0	0.00	24.40	3	5,346	0.06%
2018/05/16	6	25.56	8	26.50	25.20	-2	5,258	-0.04%
2018/05/15	8	24.89	6	24.93	24.90	2	4,897	0.04%
2018/05/14	11	25.82	7	25.71	25.80	4	4,846	0.08%
2018/05/11	4	25.20	3	25.17	24.40	1	4,517	0.02%
2018/05/10	1	24.20	9	24.43	24.75	-8	4,342	-0.18%
2018/05/09	17	24.47	8	24.47	24.15	9	4,292	0.21%
2018/05/08	14	24.22	5	24.19	24.05	9	4,146	0.22%
2018/05/07	1	21.80	3	22.30	22.75	-2	3,983	-0.05%
2018/05/04	1	22.25	0	0.00	21.70	1	3,991	0.03%
2018/05/03	2	22.45	1	22.50	22.40	1	4,024	0.02%
2018/05/02	0	0.00	1	22.20	22.05	-1	4,147	-0.02%
2018/04/30	1	21.90	1	21.85	21.90	0	4,353	0.00%
2018/04/27	2	21.78	8	21.70	21.90	-6	4,590	-0.13%
2018/04/26	2	22.25	7	22.02	21.50	-5	5,006	-0.10%
2018/04/24	1	23.20	1	22.90	22.80	0	5,170	0.00%
2018/04/23	0	0.00	2	24.03	23.70	-2	5,145	-0.04%
2018/04/20	6	24.02	3	24.02	23.80	3	5,127	0.06%
2018/04/19	3	24.20	2	24.15	24.40	1	5,110	0.02%
2018/04/18	1	23.40	0	0.00	23.40	1	4,982	0.02%
2018/04/17	1	24.00	0	0.00	23.50	1	4,975	0.02%
2018/04/16	3	24.60	7	24.71	24.60	-4	4,971	-0.08%
2018/04/13	8	24.84	3	24.20	24.95	5	4,975	0.10%
2018/04/12	4	23.74	1	24.10	23.80	3	4,955	0.06%
2018/04/11	0	0.00	2	23.90	24.00	-2	5,092	-0.04%
2018/04/10	0	0.00	3	23.32	23.05	-3	5,090	-0.06%
2018/04/09	1	22.90	1	23.45	22.90	0	5,194	0.00%
2018/04/02	4	24.20	0	0.00	23.80	4	5,216	0.08%
2018/03/31	4	24.19	4	24.11	24.25	0	5,222	0.00%
2018/03/30	1	24.20	1	24.50	24.05	0	5,259	0.00%
2018/03/29	6	24.48	5	24.43	24.20	1	5,298	0.02%
2018/03/28	25	24.51	24	24.57	24.00	1	5,322	0.02%
2018/03/27	0	0.00	2	24.50	24.20	-2	5,302	-0.04%
2018/03/26	5	24.03	3	24.18	24.10	2	5,307	0.04%
2018/03/23	1	23.00	1	24.00	23.95	0	5,309	0.00%
2018/03/22	3	25.17	0	0.00	24.85	3	5,264	0.06%
2018/03/21	12	26.50	19	26.06	25.85	-7	5,189	-0.13%
2018/03/20	19	26.45	12.1	26.51	26.35	6.9	5,112	0.13%
2018/03/19	1	26.40	2	26.48	26.50	-1	4,988	-0.02%
2018/03/16	9	25.66	10	25.76	25.55	-1	4,795	-0.02%
2018/03/15	1	24.80	1	24.90	24.80	0	4,566	0.00%
2018/03/14	6	25.05	6	25.17	24.80	0	4,605	0.00%
2018/03/13	8	24.63	8	24.55	25.10	0	4,568	0.00%
2018/03/12	9	24.85	4	24.64	24.70	5	4,578	0.11%
2018/03/09	7	23.88	11	24.05	24.40	-4	4,563	-0.09%
2018/03/08	0	0.00	4	22.54	23.35	-4	4,559	-0.09%
2018/03/07	2	21.13	1	21.50	21.25	1	4,549	0.02%
2018/03/06	0	0.00	2	21.35	21.10	-2	4,677	-0.04%
2018/03/05	2	21.03	1	21.35	20.85	1	4,903	0.02%
2018/03/02	1	21.00	0	0.00	21.20	1	5,315	0.02%
2018/03/01	4	21.20	5	21.22	21.25	-1	5,424	-0.02%
2018/02/27	2	21.60	1	22.10	21.25	1	5,528	0.02%
2018/02/26	0	0.00	1	21.65	21.85	-1	5,586	-0.02%
2018/02/22	0	0.00	2	21.08	21.05	-2	5,991	-0.03%
2018/02/21	0	0.00	1	20.60	21.15	-1	6,514	-0.02%
2018/02/12	4	20.59	5	20.39	20.10	-1	6,991	-0.01%
2018/02/08	0	0.00	70	20.02	20.00	-70	7,508	-0.93%
2018/02/07	2	21.23	0	0.00	20.70	2	7,549	0.03%
2018/02/06	2	20.73	2	20.75	20.45	0	7,600	0.00%
2018/02/05	2	22.60	0	0.00	22.70	2	7,704	0.03%
2018/02/02	4	23.71	4	24.09	23.70	0	7,809	0.00%
2018/02/01	0	0.00	5	24.20	24.00	-5	7,942	-0.06%
2018/01/31	2	24.35	22	24.34	24.30	-20	8,037	-0.25%
2018/01/30	1	24.50	2	24.80	24.50	-1	8,190	-0.01%
2018/01/29	2	25.45	2	25.00	24.85	0	8,303	0.00%
2018/01/26	3	25.50	6	25.55	25.40	-3	8,546	-0.04%
2018/01/25	63	25.51	7	25.64	25.20	56	8,703	0.64%
2018/01/24	8	26.88	6	26.73	26.40	2	8,804	0.02%
2018/01/23	27	26.58	13	26.77	26.45	14	8,872	0.16%
2018/01/22	7	26.89	7	26.81	27.15	0	8,922	0.00%
2018/01/19	5	25.46	2	25.13	25.40	3	9,219	0.03%
2018/01/18	16	25.08	2.8	24.84	24.85	13.2	9,485	0.14%
2018/01/17	0	0.00	1	24.20	23.90	-1	9,672	-0.01%
2018/01/16	0	0.00	1	24.25	24.20	-1	10,268	-0.01%
2018/01/15	1	24.20	3	24.47	24.00	-2	10,700	-0.02%
2018/01/12	2	23.90	1	23.90	24.05	1	10,878	0.01%
2018/01/11	1	23.60	0	0.00	23.60	1	10,961	0.01%
2018/01/10	3	24.43	3	24.38	23.70	0	11,155	0.00%
2018/01/09	1	24.50	1	24.85	24.35	0	11,346	0.00%
2018/01/08	1	24.25	2	25.73	24.65	-1	11,708	-0.01%
2018/01/05	13	25.16	1	25.10	25.50	12	11,693	0.10%
2018/01/04	1	24.45	3	24.37	24.30	-2	11,734	-0.02%
2018/01/03	1	24.05	3	24.25	24.05	-2	11,867	-0.02%
2018/01/02	0	0.00	5	22.45	23.40	-5	11,971	-0.04%