漢磊 (3707)-兆豐-城中券商分點個股進出

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
68.5
漲跌
▲1.5
漲幅
+2.24%
成交量
3,088張
產業
上櫃半導體類股
1279人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/04/23	0	0.00	3	68.17	68.50	-3	4,740	-0.06%
2024/04/22	0	67.30	1	69.80	67.00	-1	4,706	-0.02%
2024/04/19	5	68.02	1	67.80	67.10	4	4,625	0.09%
2024/04/18	25	74.76	13.2	77.56	72.00	11.8	4,470	0.26%
2024/04/16	8	66.10	9	66.96	67.10	-1	3,925	-0.02%
2024/04/15	2	71.75	1	70.50	70.50	1	3,825	0.03%
2024/04/12	1	73.00	13	72.80	71.60	-12	3,741	-0.32%
2024/04/11	1	73.00	1.1	71.58	70.50	-0.1	3,656	0.00%
2024/04/10	4	70.20	4	71.70	71.50	0	3,535	0.00%
2024/04/09	0	66.00	10	67.00	65.70	-10	3,357	-0.30%
2024/04/08	15	66.68	7	67.37	67.20	8	3,322	0.24%
2024/04/02	5	65.82	1	66.30	68.20	4	3,173	0.13%
2024/04/01	1	67.80	5	66.12	67.70	-4	2,978	-0.13%
2024/03/29	0	0.00	1	61.30	61.90	-1	2,693	-0.04%
2024/03/28	1	59.70	2	60.65	60.70	-1	2,625	-0.04%
2024/03/27	0	0.00	1	57.40	57.40	-1	2,487	-0.04%
2024/03/22	3	59.90	0	0.00	59.30	3	2,479	0.12%
2024/03/21	1	57.50	0	0.00	57.20	1	2,439	0.04%
2024/03/15	1	60.80	0	0.00	59.50	1	2,472	0.04%
2024/03/13	1	62.90	7	62.84	61.70	-6	2,402	-0.25%
2024/03/12	6	62.72	1	62.60	61.80	5	2,320	0.22%
2024/03/11	11	65.15	9	64.61	64.20	2	2,207	0.09%
2024/03/08	5	60.50	0	0.00	61.00	5	1,567	0.32%
2024/03/06	1	56.80	1	56.40	56.10	0	1,416	0.00%
2024/03/05	10	59.10	0	0.00	58.00	10	1,411	0.71%
2024/03/01	1	60.30	2	59.80	59.50	-1	1,371	-0.07%
2024/02/29	0	0.00	3	60.10	60.30	-3	1,363	-0.22%
2024/02/27	10	61.00	0	0.00	61.50	10	1,350	0.74%
2024/02/26	0.1	60.00	0	0.00	62.60	0.1	1,326	0.00%
2024/02/22	5	61.00	0	0.00	61.10	5	1,299	0.39%
2024/02/02	2	62.00	0	0.00	61.90	2	1,279	0.16%
2024/02/01	9	62.37	0	0.00	62.20	9	1,278	0.71%
2024/01/31	0.9	63.50	0	0.00	63.00	0.9	1,270	0.07%
2024/01/30	10	64.00	0	0.00	63.50	10	1,263	0.79%
2024/01/29	10	64.25	0	0.00	64.40	10	1,263	0.79%
2024/01/25	1	64.50	0	0.00	64.30	1	1,283	0.08%
2024/01/24	1	65.20	0	0.00	65.80	1	1,301	0.08%
2024/01/22	0	0.00	5	65.20	65.50	-5	1,324	-0.38%
2024/01/18	0	0.00	11	63.12	62.90	-11	1,311	-0.84%
2024/01/12	4	66.53	1	65.80	65.80	3	1,298	0.23%
2024/01/10	0.6	66.59	0	0.00	65.50	0.6	1,314	0.04%
2024/01/08	2	68.80	0	0.00	68.50	2	1,277	0.16%
2024/01/05	5.4	68.82	0	0.00	69.10	5.4	1,275	0.42%
2024/01/03	1.3	70.35	0	0.00	70.40	1.3	1,259	0.11%
2024/01/02	0.5	71.60	0	0.00	71.40	0.5	1,245	0.04%
2023/12/28	1	73.20	0.4	73.00	72.70	0.6	1,242	0.05%
2023/12/27	0	0.00	1	73.00	73.00	-1	1,240	-0.08%
2023/12/19	1	72.40	0	0.00	72.90	1	1,374	0.07%
2023/12/15	2	75.35	1	74.00	73.60	1	1,504	0.07%
2023/12/14	0.2	71.30	0	0.00	71.50	0.2	1,432	0.01%
2023/12/12	1	71.30	0	0.00	71.20	1	1,436	0.07%
2023/12/08	0.2	71.50	0	0.00	71.10	0.2	1,449	0.01%
2023/12/07	0	0.00	5	71.20	71.10	-5	1,448	-0.35%
2023/12/06	0	0.00	2	72.60	72.40	-2	1,441	-0.14%
2023/12/05	0.4	73.33	0	0.00	73.00	0.4	1,447	0.02%
2023/11/30	5	75.88	0.4	76.00	76.40	4.6	1,432	0.32%
2023/11/27	0	0.00	0.3	73.00	72.00	-0.3	1,368	-0.02%
2023/11/21	0	0.00	0.3	73.50	73.00	-0.3	1,370	-0.02%
2023/11/20	0	0.00	3	72.90	73.50	-3	1,372	-0.22%
2023/11/09	0	0.00	4	69.98	69.10	-4	1,384	-0.29%
2023/11/06	8	71.78	0	0.00	71.70	8	1,452	0.55%
2023/10/31	0.2	68.90	0	0.00	68.40	0.2	1,451	0.01%
2023/10/27	0	0.00	6	70.50	70.50	-6	1,467	-0.41%
2023/10/20	0.1	70.00	0	0.00	70.90	0.1	1,568	0.01%
2023/10/05	0	0.00	3	73.50	73.30	-3	1,959	-0.15%
2023/10/04	1.1	72.27	0	0.00	73.40	1.1	2,255	0.05%
2023/09/26	1	72.00	0	0.00	72.10	1	2,996	0.03%
2023/09/25	0.1	75.60	0	0.00	75.00	0.1	2,978	0.00%
2023/09/21	4	80.33	5	78.96	76.20	-1	2,932	-0.03%
2023/09/20	1	78.80	1	81.10	78.60	0	2,855	0.00%
2023/09/19	1	78.40	1	79.90	80.00	0	2,814	0.00%
2023/09/18	1	79.50	0	0.00	79.20	1	2,834	0.04%
2023/09/14	0	0.00	0.1	80.30	79.80	-0.1	2,922	0.00%
2023/09/13	0	0.00	5.1	79.02	79.50	-5.1	2,937	-0.17%
2023/09/12	0	0.00	5	77.02	77.60	-5	3,034	-0.16%
2023/09/11	20	77.30	0	0.00	76.60	20	3,187	0.63%
2023/09/08	21	77.40	0	0.00	77.30	21	3,371	0.62%
2023/09/06	0	0.00	0.1	80.10	80.20	-0.1	3,622	0.00%
2023/09/05	0	0.00	10	79.50	79.60	-10	3,637	-0.27%
2023/09/04	0	0.00	30	79.07	79.20	-30	3,667	-0.82%
2023/09/01	0	0.00	0	79.30	78.70	0	3,729	0.00%
2023/08/11	1	75.00	0	0.00	75.00	1	4,059	0.02%
2023/08/09	1	77.40	0	0.00	77.50	1	4,064	0.02%
2023/08/02	0.1	78.40	0	0.00	77.70	0.1	4,126	0.00%
2023/07/28	0	0.00	0.2	81.60	80.80	-0.2	4,095	0.00%
2023/07/27	0	80.20	0	0.00	79.90	0	4,088	0.00%
2023/07/26	0.2	79.60	0	0.00	78.80	0.2	4,093	0.00%
2023/07/25	1	78.90	1	80.70	80.80	0	4,105	0.00%
2023/07/24	0	0.00	1	82.30	78.30	-1	4,093	-0.02%
2023/07/19	0	0.00	10	84.00	83.10	-10	4,145	-0.24%
2023/07/18	2	86.15	1	86.30	84.00	1	4,258	0.02%
2023/07/17	1	88.00	7	87.17	86.80	-6	4,285	-0.14%
2023/07/14	3	87.13	1	87.70	87.70	2	4,293	0.05%
2023/07/13	1	87.80	2	88.10	86.60	-1	4,279	-0.02%
2023/07/11	4	92.98	7	92.83	90.50	-3	4,143	-0.07%
2023/07/10	3	90.77	13	91.40	90.40	-10	3,887	-0.26%
2023/07/07	1	86.60	1	88.00	86.70	0	3,557	0.00%
2023/07/06	4	88.73	2	89.05	88.00	2	3,479	0.06%
2023/07/04	1	84.00	2	84.15	84.20	-1	3,256	-0.03%
2023/07/03	1	83.40	0	0.00	83.10	1	3,271	0.03%
2023/06/30	2	84.05	2	84.05	83.80	0	3,256	0.00%
2023/06/29	4	83.93	3	83.43	83.30	1	3,262	0.03%
2023/06/28	0	0.00	5	83.06	82.90	-5	3,313	-0.15%
2023/06/20	1	88.00	16	87.94	88.00	-15	3,370	-0.45%
2023/06/19	1	86.70	16	86.56	86.10	-15	3,333	-0.45%
2023/06/16	12	87.33	4	87.43	86.10	8	3,331	0.24%
2023/06/15	7	89.26	1	89.60	88.60	6	3,330	0.18%
2023/06/14	27	89.11	11	90.05	90.20	16	3,207	0.50%
2023/06/13	19	87.52	0.5	87.90	86.50	18.5	3,047	0.61%
2023/06/12	1	83.30	1.3	84.36	85.40	-0.3	2,895	-0.01%
2023/06/09	1	82.80	1	83.20	82.80	0	2,852	0.00%
2023/06/08	0	0.00	15	82.50	82.70	-15	2,862	-0.52%
2023/06/07	1	83.20	1	84.30	84.70	0	2,898	0.00%
2023/06/02	10	80.20	10	80.90	82.20	0	2,698	0.00%
2023/05/30	0	0.00	1	78.80	79.10	-1	2,948	-0.03%
2023/05/26	1	77.70	0	0.00	77.00	1	2,935	0.03%
2023/05/25	1	79.50	1	77.70	77.30	0	2,952	0.00%
2023/05/04	0	0.00	0.2	78.40	78.30	-0.2	3,464	-0.01%
2023/04/26	0	0.00	0.3	75.40	76.70	-0.3	3,627	-0.01%
2023/04/25	2.2	78.67	1	79.00	77.00	1.2	3,610	0.03%
2023/04/24	1.4	79.43	1	79.80	80.00	0.4	3,603	0.01%
2023/04/21	0.1	80.30	4	80.00	79.10	-3.9	3,573	-0.11%
2023/04/20	1.4	83.90	0	0.00	83.50	1.4	3,464	0.04%
2023/04/19	0.2	86.85	0	0.00	86.50	0.2	3,429	0.01%
2023/04/18	0	0.00	1	88.80	87.60	-1	3,431	-0.03%
2023/04/14	2	88.85	0	0.00	88.40	2	3,408	0.06%
2023/04/07	2	92.10	0	0.00	92.30	2	3,421	0.06%
2023/04/06	23	91.54	20	91.46	91.30	3	3,404	0.09%
2023/03/31	45	90.59	0	0.00	90.70	45	3,404	1.32%
2023/03/30	0	0.00	1	90.60	90.50	-1	3,449	-0.03%
2023/03/28	16	91.94	16	91.93	91.70	0	3,436	0.00%
2023/03/24	1	90.60	0	0.00	90.80	1	3,391	0.03%
2023/03/22	0	0.00	15	90.43	90.70	-15	3,380	-0.44%
2023/03/21	0	0.00	5	89.90	89.70	-5	3,382	-0.15%
2023/03/20	5.2	90.51	0	0.00	89.90	5.2	3,390	0.15%
2023/03/17	0	0.00	25	87.41	88.50	-25	3,318	-0.75%
2023/03/16	4	86.25	4	87.30	86.80	0	3,310	0.00%
2023/03/14	3	86.87	1	86.80	86.10	2	3,395	0.06%
2023/03/10	1	88.90	0	89.70	88.90	1	3,468	0.03%
2023/03/09	0	0.00	3	92.20	92.00	-3	3,536	-0.08%
2023/03/07	6	92.30	0.1	90.80	92.50	5.9	3,544	0.17%
2023/03/06	0	0.00	0.1	90.60	90.70	-0.1	3,527	0.00%
2023/03/03	12.4	88.81	13	89.01	89.20	-0.6	3,536	-0.02%
2023/03/02	1.1	91.10	0	0.00	90.80	1.1	3,372	0.03%
2023/02/22	0	0.00	2	93.20	93.20	-2	3,543	-0.06%
2023/02/21	2	98.50	3	97.37	97.10	-1	3,626	-0.03%
2023/02/20	0	0.00	1	96.60	97.50	-1	3,771	-0.03%
2023/02/16	1	97.40	0	0.00	97.90	1	4,067	0.02%
2023/02/15	0	0.00	0.1	98.00	95.90	-0.1	4,178	0.00%
2023/02/14	0	0.00	1	97.00	97.00	-1	4,192	-0.02%
2023/02/07	6	97.32	0	0.00	97.60	6	4,395	0.14%
2023/02/06	1	99.20	1	97.30	96.90	0	4,427	0.00%
2023/02/03	5	100.14	8	99.30	98.20	-3	4,387	-0.07%
2023/02/02	1	100.50	0	0.00	100.00	1	4,351	0.02%
2023/02/01	1	97.40	1	96.90	96.70	0	4,263	0.00%
2023/01/31	1	95.50	0	0.00	96.30	1	4,303	0.02%
2023/01/30	0	0.00	1	92.10	94.80	-1	4,295	-0.02%
2023/01/16	0	0.00	1	89.00	90.00	-1	4,315	-0.02%
2023/01/13	0.1	87.90	0	0.00	87.70	0.1	4,344	0.00%
2023/01/12	1	92.50	0	0.00	89.20	1	4,404	0.02%
2023/01/10	3	90.10	0	0.00	89.80	3	4,472	0.07%
2023/01/09	0	0.00	2	90.80	90.50	-2	4,547	-0.04%
2023/01/03	7	84.80	7	85.60	86.20	0	4,956	0.00%
2022/12/29	17	84.95	18	85.32	85.10	-1	5,112	-0.02%
2022/12/27	2	89.30	0	0.00	88.80	2	5,318	0.04%
2022/12/23	1	86.89	0	0.00	86.90	1	5,515	0.02%
2022/12/20	1	90.00	0	0.00	88.50	1	5,847	0.02%
2022/12/19	0.2	91.20	0	0.00	90.90	0.2	6,017	0.00%
2022/12/16	1	93.10	0	0.00	93.20	1	6,155	0.02%
2022/12/14	0	0.00	3	95.20	95.90	-3	6,247	-0.05%
2022/12/07	5	97.10	0	0.00	96.20	5	6,462	0.08%
2022/12/06	10	102.00	10	100.00	99.80	0	6,454	0.00%
2022/12/05	1	104.00	0	0.00	103.00	1	6,541	0.02%
2022/12/02	3	102.00	0	0.00	102.50	3	6,546	0.05%
2022/12/01	0	0.00	5	102.00	102.00	-5	6,589	-0.08%
2022/11/30	6	98.42	10	99.05	98.10	-4	6,601	-0.06%
2022/11/28	4	96.80	6	97.00	97.80	-2	6,786	-0.03%
2022/11/25	9	97.62	5	99.30	96.00	4	6,967	0.06%
2022/11/24	12	98.61	1	99.30	98.80	11	6,996	0.16%
2022/11/23	4	99.25	0	0.00	98.30	4	7,077	0.06%
2022/11/18	0	0.00	1	104.50	99.60	-1	7,455	-0.01%
2022/11/17	0	0.00	4	99.93	102.00	-4	7,553	-0.05%
2022/11/16	6	98.65	0	0.00	98.30	6	7,672	0.08%
2022/11/14	1	95.00	0	0.00	95.30	1	8,013	0.01%
2022/11/08	0	0.00	0	93.20	90.40	0	8,385	0.00%
2022/11/07	0	0.00	2	90.90	91.10	-2	8,445	-0.02%
2022/11/04	1	88.20	3	90.30	91.10	-2	8,609	-0.02%
2022/11/02	5	89.44	12.1	88.61	89.40	-7.1	8,945	-0.08%
2022/11/01	11	87.99	0	0.00	87.70	11	8,968	0.12%
2022/10/31	0	0.00	4.1	86.99	87.00	-4.1	9,084	-0.05%
2022/10/28	4.1	84.11	0	0.00	83.90	4.1	9,165	0.04%
2022/10/27	2	85.10	0	0.00	85.90	2	9,348	0.02%
2022/10/26	2	82.70	0	0.00	81.90	2	9,542	0.02%
2022/10/21	4	86.27	0	0.00	84.00	4	9,912	0.04%
2022/10/20	0.1	85.10	12	85.22	86.20	-12	10,050	-0.12%
2022/10/18	12	87.70	2.1	86.93	87.90	9.9	10,432	0.09%
2022/10/17	4	84.18	2	85.50	86.80	2	10,554	0.02%
2022/10/14	1	90.60	2	89.05	89.10	-1	10,742	-0.01%
2022/10/13	4.1	86.42	6	86.65	83.00	-1.9	11,153	-0.02%
2022/10/12	1	90.50	0	0.00	90.00	1	11,255	0.01%
2022/10/11	0	90.50	17.1	93.48	90.80	-17	11,414	-0.15%
2022/10/07	2	99.45	4	97.80	97.50	-2	11,748	-0.02%
2022/10/06	5	101.00	0	0.00	101.50	5	11,787	0.04%
2022/10/05	14	101.00	5.1	100.48	99.80	9	11,825	0.08%
2022/10/04	5	99.98	19	99.73	101.00	-14	11,829	-0.12%
2022/10/03	1	94.00	1.1	94.82	94.80	-0.1	12,009	0.00%
2022/09/30	12	89.85	1	92.30	95.00	11	12,487	0.09%
2022/09/29	3.1	91.03	1	91.60	91.10	2.1	12,909	0.02%
2022/09/28	5	95.09	5	90.80	90.70	0	13,222	0.00%
2022/09/27	1.1	97.17	1	96.20	99.60	0.1	13,774	0.00%
2022/09/26	9	101.73	0	0.00	98.50	9	14,054	0.06%
2022/09/23	7	107.86	5	107.50	107.00	2	14,215	0.01%
2022/09/22	5	112.10	6	112.75	114.00	-1	14,252	-0.01%
2022/09/21	2	111.50	1	111.00	110.00	1	14,266	0.01%
2022/09/20	1	113.50	0	0.00	113.00	1	14,345	0.01%
2022/09/13	1	111.50	1	113.50	111.50	0	15,080	0.00%
2022/09/12	13	113.35	10	113.00	112.50	3	15,194	0.02%
2022/09/08	11	108.41	7	108.79	110.00	4	15,217	0.03%
2022/09/07	4	108.13	3	106.83	105.00	1	15,282	0.01%
2022/09/06	6	106.50	7	106.00	107.00	-1	15,312	-0.01%
2022/09/05	5	110.50	6	111.00	110.50	-1	15,354	-0.01%
2022/09/02	2	112.50	2	114.00	115.00	0	15,372	0.00%
2022/09/01	4	115.13	6	113.58	113.00	-2	15,352	-0.01%
2022/08/31	3	115.50	4	116.50	115.50	-1	15,307	-0.01%
2022/08/30	5.1	117.00	0	0.00	117.00	5.1	15,517	0.03%
2022/08/29	4	115.00	4	114.13	116.00	0	15,566	0.00%
2022/08/26	3	117.67	3	116.50	115.50	0	15,485	0.00%
2022/08/25	0	0.00	3	116.50	117.00	-3	15,471	-0.02%
2022/08/24	15	113.07	21	116.45	113.00	-6	15,425	-0.04%
2022/08/23	8	115.38	4	114.50	115.50	4	15,405	0.03%
2022/08/22	7	112.50	8	112.75	111.50	-1	15,309	-0.01%
2022/08/19	24	114.29	22	112.98	113.00	2	15,226	0.01%
2022/08/18	11	107.73	2	107.00	109.00	9	14,800	0.06%
2022/08/17	0	0.00	1	103.50	102.50	-1	14,631	-0.01%
2022/08/16	1	105.50	6	105.42	104.50	-5	14,638	-0.03%
2022/08/15	7	105.21	22	104.64	105.50	-15	14,659	-0.10%
2022/08/11	1	101.00	1	103.45	99.60	0	14,453	0.00%
2022/08/09	1	100.00	15	99.81	101.00	-14	14,513	-0.10%
2022/08/08	5	98.76	0	0.00	99.50	5	14,328	0.03%
2022/08/05	20	97.58	21	97.60	98.80	-1	14,409	-0.01%
2022/08/04	11	93.00	9	93.27	95.00	2	14,382	0.01%
2022/08/03	5	93.60	33	93.03	93.20	-28	14,364	-0.19%
2022/08/02	19	95.69	1	97.10	96.20	18	14,293	0.13%
2022/08/01	5	101.10	1	101.00	100.50	4	14,116	0.03%
2022/07/29	1	102.00	18	101.78	102.50	-17	14,118	-0.12%
2022/07/28	8	100.36	6	98.53	98.50	2	14,034	0.01%
2022/07/27	5	98.04	4	97.60	99.50	1	13,908	0.01%
2022/07/26	16	100.26	15	101.22	97.40	1	13,776	0.01%
2022/07/25	26	100.04	38	100.16	100.50	-12	13,539	-0.09%
2022/07/22	11	99.87	7	100.19	99.10	4	13,580	0.03%
2022/07/21	21	101.38	17	100.74	101.50	4	13,675	0.03%
2022/07/20	23	99.26	34	99.11	99.30	-11	13,520	-0.08%
2022/07/19	8	92.48	11	93.65	94.30	-3	13,162	-0.02%
2022/07/18	22	93.76	25	94.24	93.00	-3	13,027	-0.02%
2022/07/15	49	93.01	58	90.93	93.00	-9	12,806	-0.07%
2022/07/14	2	86.50	9	84.83	88.00	-7	12,375	-0.06%
2022/07/13	8	84.70	14	85.60	83.50	-6	12,311	-0.05%
2022/07/12	5	84.36	3	84.17	82.00	2	12,306	0.02%
2022/07/11	23	87.17	21	87.27	87.90	2	12,314	0.02%
2022/07/08	54	88.90	34	88.69	88.50	20	12,130	0.16%
2022/07/07	66	82.62	50	84.14	85.00	16	11,708	0.14%
2022/07/06	30.1	86.10	31	87.32	83.50	-0.9	11,235	-0.01%
2022/07/05	22	88.73	27	87.73	90.10	-5	10,979	-0.05%
2022/07/04	72	95.56	64	91.85	90.90	8	10,346	0.08%
2022/07/01	31	104.39	24	105.52	101.00	7	10,130	0.07%
2022/06/30	63.2	117.66	10	112.00	112.00	53.2	9,861	0.54%
2022/06/29	2	123.50	4	123.50	124.00	-2	9,795	-0.02%
2022/06/28	20	123.58	34	123.82	124.50	-14	10,015	-0.14%
2022/06/27	1	120.00	6	123.42	125.00	-5	10,509	-0.05%
2022/06/24	11	118.45	5	116.50	116.50	6	10,563	0.06%
2022/06/23	9	116.67	11	117.50	119.00	-2	10,810	-0.02%
2022/06/22	33.1	118.15	26	117.58	119.50	7.1	11,550	0.06%
2022/06/21	9	110.72	26	116.25	118.00	-17	11,540	-0.15%
2022/06/20	9	115.22	4	114.25	108.50	5	11,618	0.04%
2022/06/17	16.2	117.17	3	120.00	118.50	13.2	11,816	0.11%
2022/06/16	9.2	125.25	21	123.10	120.50	-11.8	12,158	-0.10%
2022/06/15	2	130.25	1	131.50	126.50	1	12,606	0.01%
2022/06/14	21	131.93	19	133.39	131.00	2	13,160	0.02%
2022/06/13	3	132.67	5	132.60	133.50	-2	13,413	-0.01%
2022/06/10	2	133.50	2	133.75	132.50	0	13,626	0.00%
2022/06/09	20	134.03	24	134.48	134.50	-4	13,963	-0.03%
2022/06/08	13	134.31	9	133.67	133.50	4	14,265	0.03%
2022/06/07	5	129.90	14	130.11	130.00	-9	14,193	-0.06%
2022/06/06	1	126.00	1	129.50	127.00	0	14,134	0.00%
2022/06/02	2	127.50	12	129.50	127.50	-10	14,263	-0.07%
2022/06/01	2	128.00	4	126.50	126.00	-2	14,291	-0.01%
2022/05/31	5	126.70	6	127.17	126.50	-1	14,344	-0.01%
2022/05/30	4	124.00	8	123.06	125.00	-4	14,311	-0.03%
2022/05/27	2	121.00	1	122.00	119.00	1	14,305	0.01%
2022/05/26	6	122.83	0	0.00	119.50	6	14,337	0.04%
2022/05/25	1	119.00	4	119.25	120.50	-3	14,351	-0.02%
2022/05/24	0	0.00	2	117.75	115.50	-2	14,427	-0.01%
2022/05/23	1	122.50	1	120.50	121.00	0	14,403	0.00%
2022/05/20	5	119.60	1	119.50	119.00	4	14,368	0.03%
2022/05/19	1	119.50	1	119.00	120.00	0	14,446	0.00%
2022/05/18	4	119.63	9	120.72	121.00	-5	14,456	-0.03%
2022/05/17	1	117.50	1	116.50	117.00	0	14,241	0.00%
2022/05/16	0	0.00	1	114.00	113.00	-1	14,299	-0.01%
2022/05/13	1	114.00	4	114.38	113.50	-3	14,329	-0.02%
2022/05/12	2	111.00	0	0.00	108.50	2	14,376	0.01%
2022/05/11	4	114.25	9	112.50	112.00	-5	14,608	-0.03%
2022/05/10	2	109.50	3	109.17	113.50	-1	14,616	-0.01%
2022/05/09	1	112.00	0	0.00	108.50	1	14,710	0.01%
2022/05/06	3	110.00	3	111.50	116.00	0	14,893	0.00%
2022/05/05	0	0.00	5	113.70	113.00	-5	14,931	-0.03%
2022/05/04	0	0.00	2	110.00	112.00	-2	14,911	-0.01%
2022/05/03	0	0.00	2	107.25	108.00	-2	14,981	-0.01%
2022/04/29	2	106.75	3	105.33	105.00	-1	15,109	-0.01%
2022/04/28	32	103.27	27	103.67	102.50	5	15,062	0.03%
2022/04/27	4	102.13	3	105.17	106.00	1	14,925	0.01%
2022/04/26	1	111.00	0.2	110.75	110.00	0.8	14,714	0.01%
2022/04/25	4.1	109.85	4	111.38	110.00	0.1	14,715	0.00%
2022/04/22	9.1	118.48	3	115.00	115.00	6.1	14,672	0.04%
2022/04/21	5	123.00	3	122.50	123.00	2	14,735	0.01%
2022/04/19	0	0.00	1	123.50	121.00	-1	15,002	-0.01%
2022/04/18	2	120.75	3	122.17	119.50	-1	15,138	-0.01%
2022/04/15	2	126.75	1	129.50	123.00	1	15,233	0.01%
2022/04/14	1	132.00	0	0.00	130.50	1	15,425	0.01%
2022/04/13	2	128.75	7	130.43	130.50	-5	15,411	-0.03%
2022/04/12	0	125.00	0	0.00	124.50	0	15,455	0.00%
2022/04/11	1	130.00	0	0.00	128.50	1	15,497	0.01%
2022/04/08	3	125.83	2	127.50	128.00	1	15,499	0.01%
2022/04/07	10	127.35	1	131.50	124.50	9	15,528	0.06%
2022/04/06	4	129.50	5	130.50	130.50	-1	15,634	-0.01%
2022/04/01	2	131.25	3	131.67	133.50	-1	15,910	-0.01%
2022/03/31	22	133.50	12	135.17	133.00	10	16,040	0.06%
2022/03/30	24	138.40	20	138.45	137.50	4	15,779	0.03%
2022/03/29	5	134.50	3	132.67	131.00	2	15,296	0.01%
2022/03/28	4	135.00	5	135.10	136.50	-1	15,114	-0.01%
2022/03/25	50	139.35	20	140.60	134.00	30	14,809	0.20%
2022/03/24	8	130.31	6	133.34	134.50	2	14,028	0.01%
2022/03/23	11	131.86	12	133.13	130.50	-1	13,891	-0.01%
2022/03/22	20	132.98	4	133.50	132.00	16	13,907	0.12%
2022/03/21	20	131.68	21	132.29	131.50	-1	13,712	-0.01%
2022/03/18	28	128.96	56	128.13	129.50	-28	13,415	-0.21%
2022/03/17	10	123.60	11.1	124.04	127.00	-1.1	13,097	-0.01%
2022/03/16	3	121.00	1	122.00	115.50	2	12,561	0.02%
2022/03/15	5.1	119.69	6	119.67	116.00	-1	12,323	-0.01%
2022/03/14	1	121.50	2	120.25	120.50	-1	12,224	-0.01%
2022/03/11	30	117.37	31	117.11	117.50	-1	12,051	-0.01%
2022/03/10	1	115.00	3	116.67	118.00	-2	11,755	-0.02%
2022/03/09	1	106.50	0.1	108.00	107.50	0.9	11,998	0.01%
2022/03/08	0	0.00	1	109.00	106.00	-1	12,521	-0.01%
2022/03/07	1	109.50	0	0.00	108.00	1	12,436	0.01%
2022/03/04	2	117.00	4	116.25	117.00	-2	12,518	-0.02%
2022/03/03	1	118.00	0	0.00	114.50	1	12,739	0.01%
2022/03/02	2	113.00	2	114.75	115.50	0	12,940	0.00%
2022/03/01	0	0.00	0	109.50	111.00	0	13,007	0.00%
2022/02/25	4	103.41	10	104.60	107.50	-6	13,312	-0.04%
2022/02/24	11.3	102.64	13.3	100.53	101.00	-2	13,622	-0.01%
2022/02/23	6.6	106.79	7	107.00	107.00	-0.4	13,708	0.00%
2022/02/22	5.1	108.04	4	108.00	107.00	1.1	14,312	0.01%
2022/02/21	11.1	112.59	11	112.95	113.00	0.1	14,773	0.00%
2022/02/18	3.3	117.00	1	117.50	117.50	2.3	15,619	0.01%
2022/02/16	7.1	117.63	6	116.75	116.00	1.1	17,296	0.01%
2022/02/15	2	116.75	2	116.00	115.00	0	17,696	0.00%
2022/02/14	4	116.13	3	113.00	114.50	1	18,179	0.01%
2022/02/11	7	117.86	10	118.20	120.50	-3	18,412	-0.02%
2022/02/10	24	113.56	20	114.80	113.50	4	18,570	0.02%
2022/02/09	14	115.00	16	110.88	115.50	-2	18,977	-0.01%
2022/02/08	32	108.70	17	107.50	109.00	15	19,452	0.08%
2022/01/26	2	106.00	2	106.50	106.00	0	20,938	0.00%
2022/01/25	32	107.33	20	107.98	105.00	12	22,199	0.05%
2022/01/24	0	0.00	49	109.27	112.00	-49	23,333	-0.21%
2022/01/21	4	110.38	23	108.28	107.50	-19	24,393	-0.08%
2022/01/20	3	112.50	14	112.75	113.00	-11	24,821	-0.04%
2022/01/19	3	114.00	4	113.00	113.00	-1	25,702	0.00%
2022/01/18	4	117.50	3	116.50	116.00	1	27,585	0.00%
2022/01/17	2	115.50	4	117.00	118.50	-2	27,949	-0.01%
2022/01/14	5	111.10	4	114.13	115.50	1	28,705	0.00%
2022/01/13	20	114.45	19	115.76	114.50	1	29,333	0.00%
2022/01/12	12	118.00	12	119.83	116.50	0	30,283	0.00%
2022/01/11	2	119.50	1	117.00	117.50	1	31,864	0.00%
2022/01/10	2	117.50	16	124.28	125.50	-14	32,869	-0.04%
2022/01/07	10	126.05	6.3	128.73	123.50	3.7	33,851	0.01%
2022/01/06	2	132.00	3	132.67	134.00	-1	34,726	0.00%
2022/01/05	5	134.80	13	134.46	135.00	-8	35,729	-0.02%
2022/01/04	0	0.00	5	141.70	141.00	-5	36,751	-0.01%
2022/01/03	5	147.50	4	146.63	144.50	1	38,902	0.00%
2021/12/30	18	145.58	12	143.00	143.00	6	39,815	0.02%
2021/12/29	31	147.66	33	146.55	146.00	-2	40,713	0.00%
2021/12/28	12	146.50	12	145.96	145.50	0	41,252	0.00%
2021/12/27	3	141.83	13	143.54	144.50	-10	41,547	-0.02%
2021/12/24	3	136.83	0	0.00	136.00	3	41,792	0.01%
2021/12/23	5	139.60	12	139.13	138.00	-7	42,607	-0.02%
2021/12/21	0	0.00	1	136.00	136.00	-1	44,216	0.00%
2021/12/20	2	133.25	0	0.00	134.50	2	45,849	0.00%
2021/12/17	3	137.33	2	140.50	136.50	1	47,177	0.00%
2021/12/16	9.2	143.23	8	142.13	143.00	1.2	48,924	0.00%
2021/12/15	1	131.50	1	134.50	137.00	0	49,234	0.00%
2021/12/14	4	135.13	2	134.00	133.50	2	49,407	0.00%
2021/12/13	12	133.25	2	134.75	134.00	10	49,442	0.02%
2021/12/10	7.3	139.62	1	137.50	137.50	6.3	49,568	0.01%
2021/12/09	7	140.36	0	0.00	141.50	7	49,819	0.01%
2021/12/08	7	143.79	2.4	143.54	143.00	4.6	50,199	0.01%
2021/12/07	8	144.13	36	144.11	143.00	-28	50,938	-0.05%
2021/12/06	12	150.42	11	149.00	149.50	1	51,266	0.00%
2021/12/03	11	155.91	17	156.21	155.00	-6	51,575	-0.01%
2021/12/02	22	154.59	54	154.81	156.00	-32	51,503	-0.06%
2021/12/01	4	148.25	15	148.03	148.00	-11	51,169	-0.02%
2021/11/30	7	152.00	13	150.92	150.00	-6	51,467	-0.01%
2021/11/29	12	147.17	4	146.38	148.50	8	51,759	0.02%
2021/11/26	31	140.16	5	145.30	148.50	26	51,975	0.05%
2021/11/25	3	146.17	5	145.90	145.50	-2	51,787	0.00%
2021/11/24	34	143.26	5	145.00	145.00	29	51,859	0.06%
2021/11/23	27	147.91	32	154.53	147.00	-5	51,866	-0.01%
2021/11/22	4	156.38	2	155.00	153.00	2	51,979	0.00%
2021/11/19	22	159.93	15.2	161.61	156.00	6.8	52,766	0.01%
2021/11/18	20	158.50	27	160.46	157.00	-7	52,749	-0.01%
2021/11/17	35	166.29	56.1	165.47	165.50	-21.1	52,962	-0.04%
2021/11/16	54	165.25	76.2	166.86	159.50	-22.2	52,558	-0.04%
2021/11/15	22	155.98	53	156.13	159.00	-31	51,648	-0.06%
2021/11/12	16.2	153.54	23	155.04	149.00	-6.8	51,393	-0.01%
2021/11/11	33	150.00	23	148.83	151.50	10	51,178	0.02%
2021/11/10	39	143.05	29	143.17	145.00	10	50,801	0.02%
2021/11/09	10.1	146.08	4	145.13	142.00	6.1	50,612	0.01%
2021/11/08	50.3	143.52	15	144.77	146.50	35.3	50,327	0.07%
2021/11/05	19	146.50	5	148.80	147.50	14	50,121	0.03%
2021/11/04	99.2	153.66	19	159.79	150.00	80.2	49,748	0.16%
2021/11/03	25	156.96	25	157.54	160.50	0	49,363	0.00%
2021/11/02	12	161.00	8	166.56	154.00	4	48,518	0.01%
2021/11/01	33.1	161.43	48.4	162.28	165.50	-15.3	47,371	-0.03%
2021/10/29	15	151.37	30.1	151.87	152.50	-15.1	46,367	-0.03%
2021/10/28	25	142.70	9	143.11	142.50	16	45,320	0.04%
2021/10/27	46	141.79	24.1	142.91	141.50	21.9	45,025	0.05%
2021/10/26	42	139.90	51.1	143.47	140.00	-9.1	44,406	-0.02%
2021/10/25	10	133.85	8	135.44	135.00	2	42,768	0.00%
2021/10/22	15	132.97	7.1	132.60	135.50	7.9	42,815	0.02%
2021/10/21	14	137.36	23.1	135.24	132.50	-9.1	42,435	-0.02%
2021/10/20	32	132.27	28	133.80	135.50	4	42,141	0.01%
2021/10/19	39	132.82	29	132.91	129.50	10	41,482	0.02%
2021/10/18	21	128.45	27	127.81	132.00	-6	40,515	-0.01%
2021/10/15	23	124.43	26.1	124.52	128.50	-3.1	40,101	-0.01%
2021/10/14	31	120.69	29	119.33	117.00	2	39,579	0.01%
2021/10/13	90	125.52	25	123.26	122.00	65	39,274	0.17%
2021/10/12	24	125.38	50	127.27	128.50	-26	39,148	-0.07%
2021/10/08	70.1	127.04	72.2	128.30	124.00	-2.1	39,173	-0.01%
2021/10/07	23	119.74	95	121.35	124.50	-72	37,710	-0.19%
2021/10/06	85	114.89	70	116.69	113.50	15	37,871	0.04%
2021/10/05	15	108.07	16.4	111.87	113.50	-1.4	37,204	0.00%
2021/10/04	8.2	110.46	7	110.00	106.00	1.2	36,571	0.00%
2021/10/01	35.1	113.78	10	112.05	112.00	25.1	36,165	0.07%
2021/09/30	18	115.42	36	116.21	118.00	-18	36,074	-0.05%
2021/09/29	19.5	116.36	10	114.30	112.00	9.5	35,335	0.03%
2021/09/28	8	123.44	5.1	122.80	122.00	2.9	34,671	0.01%
2021/09/27	27	123.69	32	125.98	123.00	-5	33,883	-0.01%
2021/09/24	38	120.89	56	120.76	119.50	-18	32,349	-0.06%
2021/09/23	33	116.00	67	117.20	121.00	-34	31,055	-0.11%
2021/09/22	30	108.43	22	109.59	110.50	8	29,473	0.03%
2021/09/17	12	102.96	47	103.46	107.50	-35	29,084	-0.12%
2021/09/16	31	101.24	12	101.71	101.50	19	28,932	0.07%
2021/09/15	55	103.60	26	101.48	100.50	29	28,857	0.10%
2021/09/14	15	107.57	12	107.63	106.00	3	28,654	0.01%
2021/09/13	28	108.63	11	106.50	106.50	17	28,806	0.06%
2021/09/10	25	105.84	31	106.06	108.00	-6	28,763	-0.02%
2021/09/09	11	100.73	8	100.26	101.50	3	28,549	0.01%
2021/09/08	8	96.31	6	95.58	94.60	2	28,436	0.01%
2021/09/07	5	98.78	0	0.00	98.60	5	28,804	0.02%
2021/09/06	1.6	104.91	2	103.75	103.50	-0.4	29,578	0.00%
2021/09/03	6	103.58	3	103.00	103.00	3	29,580	0.01%
2021/09/02	7	109.07	10	110.30	106.00	-3	29,540	-0.01%
2021/09/01	9	109.78	17	110.00	114.00	-8	29,120	-0.03%
2021/08/31	12	106.08	7	108.57	109.00	5	28,646	0.02%
2021/08/30	6	107.33	8	107.50	106.00	-2	28,721	-0.01%
2021/08/27	11	106.64	4	108.38	104.50	7	28,782	0.02%
2021/08/26	17	107.00	26	108.33	111.50	-9	29,032	-0.03%
2021/08/25	12	109.67	14	110.25	106.50	-2	28,704	-0.01%
2021/08/24	21	105.00	8	105.81	105.00	13	27,801	0.05%
2021/08/23	9	102.02	12	100.83	104.00	-3	27,303	-0.01%
2021/08/20	3	89.70	14	90.57	94.60	-11	26,844	-0.04%
2021/08/19	15	86.72	14	88.55	86.00	1	26,642	0.00%
2021/08/18	4	84.95	2	88.60	89.80	2	26,569	0.01%
2021/08/17	5	88.48	3	84.50	84.50	2	26,688	0.01%
2021/08/13	15	93.79	5	94.58	90.30	10	26,453	0.04%
2021/08/12	2	94.90	17	95.74	95.60	-15	26,366	-0.06%
2021/08/11	20	93.96	8	92.65	93.30	12	26,380	0.05%
2021/08/10	10	94.85	8	94.91	96.50	2	26,198	0.01%
2021/08/09	7	97.36	6	96.85	95.40	1	26,051	0.00%
2021/08/06	5	107.20	20	110.68	106.00	-15	25,867	-0.06%
2021/08/05	21	111.21	4	109.88	112.50	17	25,914	0.07%
2021/08/04	17	111.26	5	110.90	107.00	12	26,200	0.05%
2021/08/02	1	102.50	1	106.00	106.50	0	26,038	0.00%
2021/07/30	1	105.00	1	102.00	102.50	0	25,949	0.00%
2021/07/29	9	106.33	0	0.00	108.00	9	25,755	0.03%
2021/07/28	18	104.58	14	104.50	104.50	4	25,598	0.02%
2021/07/27	8	116.69	3	120.67	112.00	5	25,361	0.02%
2021/07/26	2	120.00	12	118.79	118.00	-10	25,132	-0.04%
2021/07/23	15	117.23	6	116.33	114.00	9	24,749	0.04%
2021/07/22	14	120.39	13	120.50	121.50	1	24,472	0.00%
2021/07/21	17	113.88	22	113.36	117.00	-5	23,826	-0.02%
2021/07/20	16	111.50	8	111.50	106.50	8	23,256	0.03%
2021/07/19	19	115.97	18	115.19	112.50	1	22,976	0.00%
2021/07/16	13	107.85	14	109.43	111.00	-1	22,765	0.00%
2021/07/15	16	99.65	21	100.18	107.00	-5	22,479	-0.02%
2021/07/14	8	97.71	15	98.00	99.60	-7	21,925	-0.03%
2021/07/13	34	97.06	30	97.98	90.60	4	21,341	0.02%
2021/07/12	1	89.40	4.4	90.73	92.70	-3.4	20,269	-0.02%
2021/07/09	5	84.36	6	85.23	84.30	-1	20,067	0.00%
2021/07/08	3	83.77	22	85.20	83.70	-19	20,187	-0.09%
2021/07/07	30	84.39	8	84.46	84.30	22	20,213	0.11%
2021/07/06	1	80.60	1	79.90	79.70	0	20,418	0.00%
2021/07/05	3	79.27	3	79.90	80.60	0	20,953	0.00%
2021/07/02	1	78.10	1	76.00	79.20	0	21,542	0.00%
2021/07/01	2	77.15	1	76.30	76.10	1	22,398	0.00%
2021/06/30	0	0.00	1	78.50	78.30	-1	23,111	0.00%
2021/06/29	3	78.90	1	78.20	77.70	2	23,415	0.01%
2021/06/28	12	82.18	1	81.50	81.50	11	23,399	0.05%
2021/06/25	3	85.43	3	85.53	85.00	0	24,037	0.00%
2021/06/24	1	85.20	0	0.00	83.10	1	24,507	0.00%
2021/06/23	2	82.10	1.2	83.49	82.90	0.8	24,570	0.00%
2021/06/22	5	86.36	4	84.20	81.00	1	24,919	0.00%
2021/06/21	5	86.90	0	0.00	85.20	5	25,138	0.02%
2021/06/18	4	85.28	11.1	86.39	87.50	-7.1	25,777	-0.03%
2021/06/17	7	80.39	9	80.89	81.10	-2	25,476	-0.01%
2021/06/16	5	80.24	8.1	80.01	78.40	-3.1	25,378	-0.01%
2021/06/15	26.2	78.07	63	78.17	79.90	-36.9	24,755	-0.15%
2021/06/11	3	73.07	25	72.36	72.70	-22	23,827	-0.09%
2021/06/10	7	71.09	4	71.50	70.10	3	23,921	0.01%
2021/06/09	2	69.60	1	70.00	70.40	1	23,846	0.00%
2021/06/08	1	69.30	1	70.80	69.40	0	23,948	0.00%
2021/06/07	4	69.05	14	70.14	70.80	-10	23,914	-0.04%
2021/06/04	7	71.60	2	72.80	68.50	5	23,699	0.02%
2021/06/03	18	71.67	45	72.53	72.70	-27	23,504	-0.11%
2021/06/02	42	69.39	19	69.92	68.80	23	22,927	0.10%
2021/06/01	1	67.70	2	68.20	69.00	-1	22,715	0.00%
2021/05/31	7	67.54	4	68.00	67.30	3	22,613	0.01%
2021/05/28	4	67.85	4	68.00	67.70	0	22,504	0.00%
2021/05/27	2	65.15	10	65.20	66.60	-8	22,262	-0.04%
2021/05/26	4	63.98	17	63.68	63.60	-13	22,025	-0.06%
2021/05/25	20	61.60	10	61.19	63.30	10	21,986	0.05%
2021/05/24	2	56.75	3	58.43	59.90	-1	21,802	0.00%
2021/05/21	10	57.50	13	57.38	56.00	-3	22,535	-0.01%
2021/05/19	1	54.20	0	0.00	54.90	1	22,627	0.00%
2021/05/18	1	52.50	10	51.82	54.00	-9	22,512	-0.04%
2021/05/17	0	0.00	1	48.50	49.15	-1	22,514	0.00%
2021/05/14	0	0.00	3	55.87	51.80	-3	22,385	-0.01%
2021/05/13	7	55.67	8	55.13	54.80	-1	22,250	0.00%
2021/05/12	8	52.83	9	54.77	56.00	-1	22,119	0.00%
2021/05/11	0	0.00	1	53.70	53.60	-1	21,817	0.00%
2021/05/10	5	59.10	0	0.00	58.80	5	21,807	0.02%
2021/05/07	0	0.00	2	60.85	61.90	-2	21,825	-0.01%
2021/05/06	1	58.50	0	0.00	58.50	1	21,845	0.00%
2021/05/05	1	59.80	3	60.20	58.00	-2	21,940	-0.01%
2021/05/04	3	59.80	4	58.65	60.80	-1	21,922	0.00%
2021/05/03	5	61.36	4	62.20	61.60	1	21,814	0.00%
2021/04/29	4	66.90	0	0.00	65.10	4	21,797	0.02%
2021/04/28	1	65.00	1	67.00	67.30	0	22,200	0.00%
2021/04/27	2	66.60	0	0.00	66.20	2	22,450	0.01%
2021/04/26	13	69.18	4	68.23	68.20	9	22,748	0.04%
2021/04/23	8	67.20	13	67.88	68.70	-5	23,292	-0.02%
2021/04/22	46	70.60	26	71.23	67.10	20	23,909	0.08%
2021/04/21	31	76.66	31	76.72	74.50	0	24,734	0.00%
2021/04/20	23	74.77	12	75.13	74.90	11	24,436	0.05%
2021/04/19	6	70.65	17	70.31	70.70	-11	24,647	-0.04%
2021/04/16	6	69.13	2	68.50	68.60	4	24,760	0.02%
2021/04/15	5	69.62	4	69.68	68.80	1	24,734	0.00%
2021/04/14	4	68.53	14	67.65	68.70	-10	24,716	-0.04%
2021/04/13	18	70.20	17	69.86	68.00	1	24,676	0.00%
2021/04/12	29	69.04	10	70.19	68.00	19	24,583	0.08%
2021/04/09	20	76.64	16	74.80	75.00	4	24,329	0.02%
2021/04/08	31	72.37	37	72.44	74.50	-6	23,755	-0.03%
2021/04/07	23	68.30	22	68.68	69.00	1	23,064	0.00%
2021/04/06	26	61.93	17	64.85	65.80	9	22,461	0.04%
2021/04/01	13	60.82	7	60.10	59.90	6	21,918	0.03%
2021/03/31	13	59.65	4	60.30	59.50	9	21,803	0.04%
2021/03/30	7	61.31	18	61.76	60.90	-11	21,724	-0.05%
2021/03/29	13	58.01	15	58.83	59.50	-2	21,067	-0.01%
2021/03/26	2	55.65	2	55.25	55.80	0	20,571	0.00%
2021/03/25	8	55.65	7	55.37	55.40	1	20,466	0.00%
2021/03/24	9	54.42	31	55.21	55.00	-22	20,076	-0.11%
2021/03/23	37	56.57	35	56.73	52.00	2	19,449	0.01%
2021/03/22	26	52.80	48	54.92	56.70	-22	18,413	-0.12%
2021/03/19	2	52.70	18.2	52.02	51.60	-16.2	18,192	-0.09%
2021/03/18	33	52.04	8	51.94	51.80	25	18,173	0.14%
2021/03/17	1	51.90	7	51.54	50.80	-6	18,553	-0.03%
2021/03/16	10.2	51.38	45	51.80	50.40	-34.8	19,764	-0.18%
2021/03/15	4	49.93	15	50.11	49.95	-11	20,109	-0.05%
2021/03/12	4	48.61	15	48.51	48.90	-11	20,161	-0.05%
2021/03/11	4	46.50	13	46.62	46.90	-9	20,259	-0.04%
2021/03/10	12	44.97	6	45.25	44.70	6	20,376	0.03%
2021/03/09	1	44.30	0	0.00	45.00	1	21,015	0.00%
2021/03/08	11	45.16	10	46.80	44.25	1	20,995	0.00%
2021/03/05	0	0.00	1	46.00	45.95	-1	21,053	0.00%
2021/03/03	0	0.00	1	47.95	47.90	-1	21,642	0.00%
2021/03/02	3	47.73	15	47.00	47.30	-12	21,725	-0.06%
2021/02/26	2	47.10	0	0.00	47.60	2	22,034	0.01%
2021/02/25	25	49.26	12	50.18	48.60	13	22,532	0.06%
2021/02/24	45	50.30	29	50.13	49.40	16	22,516	0.07%
2021/02/23	21	51.67	4	51.90	51.80	17	22,425	0.08%
2021/02/22	8	48.76	67	49.73	50.80	-59	21,548	-0.27%
2021/02/19	21	45.72	0	0.00	46.20	21	21,195	0.10%
2021/02/18	2	45.85	68	45.96	46.60	-66	21,117	-0.31%
2021/02/17	22	47.54	5	47.05	46.25	17	21,022	0.08%
2021/02/05	0	0.00	10	46.15	45.65	-10	20,861	-0.05%
2021/02/04	1	46.30	2	46.25	46.10	-1	20,786	0.00%
2021/02/03	1	47.50	5	48.19	47.25	-4	20,700	-0.02%
2021/02/02	2	47.10	2	47.63	48.00	0	20,514	0.00%
2021/02/01	48	44.18	96	43.99	45.85	-48	20,331	-0.24%
2021/01/29	0	0.00	8	45.63	44.80	-8	20,125	-0.04%
2021/01/28	46	47.20	25	47.33	47.10	21	19,980	0.11%
2021/01/27	2	48.13	35	48.42	49.10	-33	19,843	-0.17%
2021/01/26	1	48.00	0	0.00	48.00	1	19,622	0.01%
2021/01/25	0	0.00	2	48.63	49.30	-2	19,481	-0.01%
2021/01/22	21	49.00	120	49.17	49.70	-99	19,292	-0.51%	大賣/
2021/01/21	25	49.69	15	51.01	48.65	10	19,067	0.05%
2021/01/20	13	49.78	13	49.24	49.40	0	18,548	0.00%
2021/01/19	58	51.00	33	50.40	50.00	25	18,146	0.14%
2021/01/18	36	52.49	34	52.17	52.50	2	17,692	0.01%
2021/01/15	144	51.56	38	51.63	51.00	106	16,927	0.63%	大買/鉅額交易
2021/01/14	109	48.99	115	49.19	50.10	-6	16,128	-0.04%	大買/大賣/
2021/01/13	2	46.63	29	46.72	46.85	-27	14,645	-0.18%
2021/01/12	65	42.07	59	43.04	42.60	6	14,261	0.04%
2021/01/11	17	41.85	18	41.33	41.70	-1	13,388	-0.01%
2021/01/08	9	39.06	4	38.85	38.85	5	13,094	0.04%
2021/01/07	30	39.54	3	39.95	39.30	27	13,116	0.21%
2021/01/06	44	39.81	54	40.65	39.80	-10	13,007	-0.08%
2021/01/05	38	41.51	5	41.50	41.15	33	12,715	0.26%
2021/01/04	23	41.84	42	42.34	42.60	-19	12,539	-0.15%
2020/12/31	19	40.57	0	0.00	40.60	19	12,196	0.16%
2020/12/30	1	40.55	5	40.72	40.10	-4	12,164	-0.03%
2020/12/29	19	41.70	16	42.18	41.00	3	12,057	0.02%
2020/12/28	11	41.23	7	41.44	41.65	4	11,676	0.03%
2020/12/25	36	40.13	70	40.61	39.85	-34	11,341	-0.30%
2020/12/24	104	39.38	3	39.40	39.40	101	11,015	0.92%	大買/鉅額交易
2020/12/23	86	38.32	72	38.86	39.20	14	10,851	0.13%
2020/12/22	16	38.20	8	38.76	37.20	8	10,783	0.07%
2020/12/21	2	37.75	4	37.51	37.50	-2	10,875	-0.02%
2020/12/18	19	38.16	30	38.50	38.85	-11	10,875	-0.10%
2020/12/17	37	37.73	39	38.14	38.85	-2	10,782	-0.02%
2020/12/16	0	0.00	7	38.45	38.25	-7	10,654	-0.07%
2020/12/15	31	38.47	27	38.51	37.70	4	10,552	0.04%
2020/12/14	33	39.55	36	40.61	40.15	-3	10,345	-0.03%
2020/12/11	35	39.26	1	39.70	38.80	34	10,064	0.34%
2020/12/10	94	41.34	85	41.56	41.10	9	9,491	0.09%
2020/12/09	56	38.28	32	37.92	39.60	24	8,064	0.30%
2020/12/08	54	35.76	18	36.03	36.00	36	7,328	0.49%
2020/12/07	5	35.03	40	35.43	35.20	-35	7,011	-0.50%
2020/12/04	44	34.03	3	33.65	34.00	41	6,711	0.61%
2020/12/03	12	33.65	91	34.21	33.45	-79	6,581	-1.20%
2020/12/02	34	32.74	20	32.75	32.65	14	6,209	0.23%
2020/12/01	10	32.47	10	32.72	32.30	0	6,100	0.00%
2020/11/30	38	33.14	37	33.81	32.85	1	5,978	0.02%
2020/11/27	35	32.23	7	32.56	32.30	28	5,578	0.50%
2020/11/26	22	32.07	0	0.00	31.95	22	5,317	0.41%
2020/11/25	23	32.08	1	31.50	32.05	22	5,187	0.42%
2020/11/24	5	31.30	30	31.88	31.70	-25	4,817	-0.52%
2020/11/23	14	30.12	1	29.65	29.80	13	4,219	0.31%
2020/11/20	10	29.70	3	29.50	29.65	7	4,054	0.17%
2020/11/12	0	0.00	1	27.75	27.65	-1	4,634	-0.02%
2020/11/11	0	0.00	3	27.80	27.80	-3	4,737	-0.06%
2020/11/06	0	0.00	1	27.70	27.40	-1	4,928	-0.02%
2020/11/04	4	27.65	0	0.00	27.50	4	5,145	0.08%
2020/10/30	0	0.00	11	27.40	27.10	-11	5,527	-0.20%
2020/10/29	4	27.31	0	0.00	27.55	4	5,763	0.07%
2020/10/27	1	28.25	0	0.00	28.10	1	6,067	0.02%
2020/10/22	2	29.05	4	29.26	29.00	-2	7,735	-0.03%
2020/10/21	10	29.30	5	29.24	29.15	5	8,049	0.06%
2020/10/20	0	0.00	11	28.81	29.05	-11	8,533	-0.13%
2020/10/19	0	0.00	4	28.85	29.15	-4	9,397	-0.04%
2020/10/16	3	29.45	0	0.00	28.55	3	10,259	0.03%
2020/10/15	0	0.00	3	29.17	29.30	-3	10,442	-0.03%
2020/10/14	1	28.60	0	0.00	28.60	1	10,382	0.01%
2020/10/06	0	0.00	3	28.40	28.15	-3	13,119	-0.02%
2020/09/29	3	27.95	0	0.00	27.70	3	13,344	0.02%
2020/09/28	3	27.82	0	0.00	28.30	3	13,463	0.02%
2020/09/25	1	27.75	0	0.00	27.50	1	13,617	0.01%
2020/09/24	2	30.08	8	30.21	29.35	-6	13,724	-0.04%
2020/09/23	2	30.00	27	29.73	30.00	-25	13,469	-0.19%
2020/09/22	7	29.35	4	29.34	29.35	3	13,378	0.02%
2020/09/21	0	0.00	8	29.15	29.00	-8	13,338	-0.06%
2020/09/18	1	29.60	12	29.47	29.35	-11	13,345	-0.08%
2020/09/17	2	29.70	2	29.60	29.60	0	13,329	0.00%
2020/09/16	0	0.00	2	29.60	29.10	-2	13,299	-0.02%
2020/09/15	0	0.00	2	29.25	29.00	-2	13,255	-0.02%
2020/09/11	0	0.00	1	28.50	28.35	-1	13,328	-0.01%
2020/09/10	11	29.27	0	0.00	28.55	11	13,336	0.08%
2020/09/09	2	29.00	2	28.70	28.90	0	13,371	0.00%
2020/09/08	2	28.85	2	28.90	28.90	0	13,385	0.00%
2020/09/07	10	29.34	36	29.37	29.35	-26	13,385	-0.19%
2020/09/04	0	0.00	6	27.59	27.60	-6	13,209	-0.05%
2020/09/02	0	0.00	2	27.20	27.30	-2	13,432	-0.01%
2020/09/01	0	0.00	2	26.90	26.85	-2	13,467	-0.01%
2020/08/28	5	26.94	0	0.00	26.70	5	14,029	0.04%
2020/08/24	2	26.68	0	0.00	26.55	2	14,208	0.01%
2020/08/21	3	27.20	1	27.30	27.05	2	14,326	0.01%
2020/08/20	20	28.72	0	0.00	27.00	20	14,302	0.14%
2020/08/19	8	29.78	1	29.95	30.00	7	14,482	0.05%
2020/08/18	11	30.63	5	30.45	30.40	6	15,022	0.04%
2020/08/17	6	30.06	0	0.00	30.40	6	15,120	0.04%
2020/08/14	21	29.07	20	29.35	29.80	1	15,224	0.01%
2020/08/13	7	29.17	0	0.00	29.00	7	15,368	0.05%
2020/08/11	2	29.58	1	29.15	29.05	1	15,467	0.01%
2020/08/10	9	30.19	0	0.00	29.45	9	15,465	0.06%
2020/08/07	0	0.00	18	30.60	30.60	-18	15,450	-0.12%
2020/08/06	6	30.78	1	30.60	30.45	5	15,867	0.03%
2020/08/05	1	31.50	8	31.10	31.10	-7	15,774	-0.04%
2020/08/04	22	31.98	0	0.00	31.60	22	15,797	0.14%
2020/08/03	2	31.00	1	31.00	31.55	1	15,611	0.01%
2020/07/31	18	32.22	18	31.65	31.65	0	15,508	0.00%
2020/07/30	26	31.55	27	31.68	31.80	-1	15,356	-0.01%
2020/07/29	10	31.17	14	31.54	31.95	-4	15,201	-0.03%
2020/07/28	23	32.94	30	31.87	30.50	-7	14,897	-0.05%
2020/07/27	17	31.94	25	32.62	32.80	-8	13,771	-0.06%
2020/07/24	31	31.98	12	31.81	31.25	19	13,310	0.14%
2020/07/23	43	31.31	34	31.52	32.40	9	12,818	0.07%
2020/07/22	814	31.88	837	31.08	30.85	-23	11,977	-0.19%	大買/大賣/
2020/07/21	12	29.40	3	29.02	29.05	9	11,113	0.08%
2020/07/17	1	28.10	60	27.73	28.80	-59	10,895	-0.54%
2020/07/16	24	29.83	45	29.98	29.90	-21	10,660	-0.20%
2020/07/15	23	29.19	1	28.70	28.15	22	10,122	0.22%
2020/07/14	32	30.05	20	29.82	29.20	12	10,025	0.12%
2020/07/13	877	29.76	910	29.06	29.85	-33	9,341	-0.35%	大買/大賣/
2020/07/09	0	0.00	2	27.18	27.15	-2	8,759	-0.02%
2020/07/07	0	0.00	10	27.00	26.95	-10	8,664	-0.12%
2020/07/06	33	28.06	2	27.80	27.90	31	8,586	0.36%
2020/07/03	2	27.60	0	0.00	27.50	2	8,474	0.02%
2020/07/01	0	0.00	1	25.80	25.90	-1	8,284	-0.01%
2020/06/29	2	25.60	0	0.00	25.60	2	8,311	0.02%
2020/06/18	2	26.50	0	0.00	26.40	2	8,458	0.02%
2020/06/17	5	26.20	5	26.20	26.25	0	8,502	0.00%
2020/06/15	6	26.31	0	0.00	26.10	6	8,852	0.07%
2020/06/12	0	0.00	10	26.05	26.65	-10	8,997	-0.11%
2020/06/11	9	27.28	0	0.00	26.80	9	9,112	0.10%
2020/06/10	10	27.67	1	28.20	27.85	9	9,212	0.10%
2020/06/09	5	28.85	21	29.15	28.55	-16	9,325	-0.17%
2020/06/08	20	28.85	4	29.00	28.80	16	9,473	0.17%
2020/06/05	2	28.50	0	0.00	28.50	2	9,803	0.02%
2020/06/04	31	29.05	21	29.58	28.65	10	9,915	0.10%
2020/06/02	12	28.11	2	28.30	27.90	10	9,514	0.11%
2020/06/01	74	28.15	21	28.44	28.00	53	9,526	0.56%
2020/05/29	1	27.85	0	0.00	27.80	1	9,546	0.01%
2020/05/28	0	0.00	1	29.00	28.20	-1	9,543	-0.01%
2020/05/27	1	28.20	0	0.00	28.20	1	9,648	0.01%
2020/05/26	120	29.58	406	29.77	28.25	-286	9,586	-2.98%	大買/大賣/鉅額交易
2020/05/25	373	29.49	76	28.29	29.65	297	9,149	3.25%	大買/鉅額交易
2020/05/22	33	27.76	24	27.54	27.15	9	8,577	0.10%
2020/05/21	14	26.96	30	27.15	27.05	-16	8,375	-0.19%
2020/05/20	22	26.15	26	26.67	26.60	-4	8,425	-0.05%
2020/05/18	15	26.30	10	26.00	25.90	5	8,212	0.06%
2020/05/15	4	25.43	0	0.00	26.20	4	8,136	0.05%
2020/05/13	12	26.80	866	26.48	26.70	-854	8,194	-10.42%	大賣/鉅額交易
2020/05/12	10	26.25	12	25.90	25.70	-2	7,714	-0.03%
2020/05/11	723	26.13	12	25.91	26.10	711	7,665	9.28%	大買/鉅額交易
2020/05/07	6	25.10	16	25.04	25.10	-10	7,444	-0.13%
2020/05/06	10	24.55	0	0.00	24.60	10	7,393	0.14%
2020/05/05	0	0.00	5	25.00	24.75	-5	7,380	-0.07%
2020/05/04	10	24.65	5	24.65	24.65	5	7,405	0.07%
2020/04/30	0	0.00	5	25.30	25.10	-5	7,414	-0.07%
2020/04/29	5	24.70	5	25.10	24.75	0	7,372	0.00%
2020/04/28	0	0.00	105	24.83	24.80	-105	7,370	-1.42%	大賣/鉅額交易
2020/04/24	5	24.40	0	0.00	24.50	5	7,376	0.07%
2020/04/23	0	0.00	10	25.00	24.65	-10	7,363	-0.14%
2020/04/22	65	24.29	0	0.00	24.55	65	7,331	0.89%
2020/04/21	35	25.27	29	25.76	24.85	6	7,295	0.08%
2020/04/20	40	25.63	42	25.95	25.60	-2	7,285	-0.03%
2020/04/17	78	26.65	17	26.54	25.70	61	7,299	0.84%
2020/04/16	179	26.47	257	26.89	26.40	-78	7,188	-1.09%	大買/大賣/
2020/04/15	285	26.06	85	25.60	26.40	200	7,028	2.85%	大買/鉅額交易
2020/04/14	8	24.91	0	0.00	24.80	8	6,732	0.12%
2020/04/10	0	0.00	1	25.00	25.00	-1	6,653	-0.02%
2020/04/09	0	0.00	3	25.50	25.20	-3	6,754	-0.04%
2020/04/08	11	25.60	8	25.95	25.95	3	6,764	0.04%
2020/03/31	0	0.00	7	24.69	24.25	-7	6,830	-0.10%
2020/03/30	0	0.00	3	24.20	24.70	-3	6,886	-0.04%
2020/03/27	2	24.60	7	24.30	24.10	-5	6,853	-0.07%
2020/03/25	2	24.20	4	23.80	23.70	-2	6,701	-0.03%
2020/03/23	24	22.43	10	22.53	22.15	14	6,714	0.21%
2020/03/20	4	24.05	0	0.00	23.85	4	6,729	0.06%
2020/03/19	7	23.13	8	24.40	22.50	-1	6,636	-0.02%
2020/03/17	8	26.40	8	26.02	25.55	0	6,298	0.00%
2020/03/16	1	25.85	6	27.18	25.40	-5	6,120	-0.08%
2020/03/13	10	25.12	7	25.74	26.80	3	5,965	0.05%
2020/03/12	4	26.29	3	26.93	26.05	1	5,737	0.02%
2020/03/11	3	28.45	6	28.21	27.40	-3	5,446	-0.06%
2020/03/10	5	27.86	3	27.13	27.50	2	5,079	0.04%
2020/03/09	2	27.00	2	26.50	26.30	0	4,915	0.00%
2020/03/05	1	27.95	4	28.10	27.60	-3	4,858	-0.06%
2020/03/04	1	27.35	1	27.60	27.75	0	4,793	0.00%
2020/03/03	3	27.43	4	27.66	27.25	-1	4,726	-0.02%
2020/03/02	22	27.20	6	26.97	27.60	16	4,655	0.34%
2020/02/27	4	26.20	4	26.18	25.95	0	4,440	0.00%
2020/02/26	4	27.23	6	27.45	27.05	-2	4,356	-0.05%
2020/02/25	0	0.00	300	26.77	27.00	-300	4,275	-7.02%	大賣/鉅額交易
2020/02/24	0	0.00	1	27.50	27.35	-1	4,233	-0.02%
2020/02/21	304	27.67	7	27.67	27.75	297	4,182	7.10%	大買/鉅額交易
2020/02/18	0	0.00	1	25.90	25.80	-1	3,845	-0.03%
2020/02/17	5	26.19	3	26.50	26.05	2	3,836	0.05%
2020/02/14	0	0.00	1	25.00	25.25	-1	3,664	-0.03%
2020/02/13	0	0.00	14	24.69	24.40	-14	3,664	-0.38%
2020/02/12	1	24.75	5	24.80	24.85	-4	3,787	-0.11%
2020/02/10	19	23.80	5	24.10	24.00	14	3,879	0.36%
2020/02/07	6	24.75	17	24.60	24.35	-11	3,919	-0.28%
2020/02/04	12	24.43	0	0.00	24.70	12	4,072	0.29%
2020/02/03	0	0.00	1	23.25	24.35	-1	4,150	-0.02%
2020/01/30	3	24.45	2	24.25	24.15	1	4,397	0.02%
2020/01/17	5	26.80	0	0.00	26.80	5	4,868	0.10%
2020/01/16	2	27.10	0	0.00	27.10	2	5,072	0.04%
2020/01/14	1	27.15	0	0.00	27.05	1	5,538	0.02%
2020/01/13	2	26.15	0	0.00	27.25	2	5,853	0.03%
2020/01/10	3	26.40	0	0.00	26.05	3	5,896	0.05%
2020/01/09	0	0.00	6	26.79	26.60	-6	5,912	-0.10%
2020/01/08	5	26.75	3	26.45	26.15	2	5,949	0.03%
2020/01/07	1	26.90	0	0.00	27.00	1	6,131	0.02%
2020/01/03	0	0.00	2	28.45	27.85	-2	6,359	-0.03%
2020/01/02	0	0.00	1	28.55	28.65	-1	6,279	-0.02%
2019/12/30	1	28.35	0	0.00	28.30	1	6,298	0.02%
2019/12/27	6	28.33	3	28.38	28.80	3	6,322	0.05%
2019/12/26	0	0.00	1	27.45	27.75	-1	6,189	-0.02%
2019/12/25	1	27.80	2	27.85	27.60	-1	6,239	-0.02%
2019/12/18	2	28.05	5.5	28.02	27.80	-3.5	6,963	-0.05%
2019/12/17	1	28.00	4	27.61	27.70	-3	6,939	-0.04%
2019/12/13	0	0.00	14	27.03	26.90	-14	7,393	-0.19%
2019/12/12	13	27.39	2	27.40	27.25	11	7,686	0.14%
2019/12/11	4	27.05	0	27.00	27.00	4	7,745	0.05%
2019/12/10	0	0.00	3	27.20	27.40	-3	7,820	-0.04%
2019/12/09	10	26.65	0	0.00	26.35	10	7,942	0.13%
2019/12/02	2	25.83	0	0.00	25.70	2	9,269	0.02%
2019/11/27	1	27.75	0	0.00	27.20	1	10,046	0.01%
2019/11/26	0	0.00	2	26.98	27.10	-2	10,669	-0.02%
2019/11/21	2	25.90	0	0.00	26.60	2	10,956	0.02%
2019/11/14	0	0.00	18	26.86	26.40	-18	11,883	-0.15%
2019/11/13	0	0.00	2	27.05	27.00	-2	11,987	-0.02%
2019/11/12	5	26.35	0	0.00	26.80	5	12,009	0.04%
2019/11/11	5	26.27	8	26.11	26.10	-3	12,030	-0.02%
2019/11/08	4	27.76	2	27.80	27.80	2	11,953	0.02%
2019/11/07	0	0.00	1	27.85	27.85	-1	11,988	-0.01%
2019/11/06	0	0.00	1	28.70	28.60	-1	11,956	-0.01%
2019/11/05	10	29.31	2	29.35	28.90	8	11,967	0.07%
2019/11/01	1	29.00	0	0.00	29.10	1	12,021	0.01%
2019/10/31	17	28.56	1	28.90	28.45	16	12,027	0.13%
2019/10/30	0	0.00	1	29.40	29.35	-1	12,036	-0.01%
2019/10/29	1	29.35	14	30.55	29.05	-13	12,127	-0.11%
2019/10/28	5	30.26	10	30.48	30.50	-5	12,117	-0.04%
2019/10/25	7	30.16	5	30.13	29.50	2	12,124	0.02%
2019/10/24	18	29.84	12	29.83	30.10	6	12,211	0.05%
2019/10/23	9	29.65	3	29.55	29.30	6	12,519	0.05%
2019/10/22	12	29.53	911	29.84	29.35	-899	12,728	-7.06%	大賣/鉅額交易
2019/10/21	905	29.43	10	29.20	29.90	895	12,456	7.19%	大買/鉅額交易
2019/10/18	2	27.90	1	27.80	27.80	1	12,096	0.01%
2019/10/15	5	28.25	45	28.54	28.05	-40	11,894	-0.34%
2019/10/14	4	27.78	0	0.00	27.50	4	11,716	0.03%
2019/10/09	9	26.40	2	26.30	26.55	7	11,566	0.06%
2019/10/07	0	0.00	5	27.85	27.50	-5	11,646	-0.04%
2019/10/04	5	27.20	3	28.00	27.20	2	11,606	0.02%
2019/10/03	1	26.85	0	0.00	27.70	1	11,556	0.01%
2019/09/27	21	27.87	5	27.95	27.80	16	11,387	0.14%
2019/09/26	30	28.30	12	27.18	27.50	18	11,208	0.16%
2019/09/25	1	29.15	1	29.40	28.35	0	10,953	0.00%
2019/09/24	2	30.28	1	30.00	29.85	1	10,798	0.01%
2019/09/19	5	30.53	12	30.35	30.05	-7	10,540	-0.07%
2019/09/18	5	29.90	5	30.00	29.50	0	10,244	0.00%
2019/09/17	31	28.74	37	29.08	29.50	-6	10,125	-0.06%
2019/09/16	4	27.50	1	27.70	28.15	3	9,888	0.03%
2019/09/11	6	28.40	0	0.00	28.05	6	10,039	0.06%
2019/09/10	35	29.10	8	29.76	28.80	27	10,260	0.26%
2019/09/09	5	28.81	2	28.95	28.95	3	10,108	0.03%
2019/09/06	29	30.25	5	31.05	29.45	24	9,927	0.24%
2019/09/05	4	29.20	19	29.31	29.60	-15	9,312	-0.16%
2019/09/04	43	28.63	32	28.84	28.95	11	9,063	0.12%
2019/09/03	15	28.42	19	28.63	28.05	-4	8,788	-0.05%
2019/09/02	11	27.59	8	28.08	28.35	3	8,571	0.03%
2019/08/30	3	27.53	2	27.78	26.55	1	8,235	0.01%
2019/08/29	14	27.48	8	27.41	27.00	6	7,901	0.08%
2019/08/28	4	25.66	15	26.40	26.45	-11	7,205	-0.15%
2019/08/26	1	23.60	0	0.00	23.60	1	6,879	0.01%
2019/08/23	7	24.86	0	0.00	24.75	7	6,802	0.10%
2019/08/22	10	25.00	5	24.71	24.90	5	6,713	0.07%
2019/08/19	5	24.26	5	24.36	24.15	0	6,102	0.00%
2019/08/16	0	0.00	7	21.16	23.30	-7	5,753	-0.12%
2019/08/14	0	0.00	1	22.70	21.90	-1	5,573	-0.02%
2019/08/13	0	0.00	1	21.85	22.25	-1	5,500	-0.02%
2019/08/08	1	22.85	1	22.85	22.65	0	5,387	0.00%
2019/08/06	0	0.00	1	21.70	22.90	-1	5,269	-0.02%
2019/08/05	6	23.32	1	23.45	22.60	5	5,168	0.10%
2019/08/02	2	23.20	0	0.00	23.50	2	5,096	0.04%
2019/08/01	3	24.08	0	0.00	23.80	3	5,016	0.06%
2019/07/31	10	23.82	12	24.00	24.45	-2	4,909	-0.04%
2019/07/30	10	23.45	5	23.36	23.15	5	4,722	0.11%
2019/07/29	17	24.73	16	24.95	24.35	1	4,488	0.02%
2019/07/26	34	24.25	68	24.27	24.70	-34	4,170	-0.82%
2019/07/25	94	23.68	66	23.81	24.00	28	3,834	0.73%
2019/07/24	2	22.50	0	0.00	22.60	2	3,320	0.06%
2019/07/23	6	20.40	0	0.00	20.55	6	2,934	0.20%
2019/07/15	0	0.00	2	21.58	21.20	-2	2,933	-0.07%
2019/07/12	1	21.10	0	0.00	21.65	1	2,959	0.03%
2019/07/11	0	0.00	1	21.00	21.25	-1	2,936	-0.03%
2019/07/09	0	0.00	1	20.15	19.95	-1	2,748	-0.04%
2019/07/01	0	0.00	4	20.45	20.10	-4	2,730	-0.15%
2019/06/27	1	19.60	0	0.00	19.75	1	2,712	0.04%
2019/06/25	1	20.20	0	0.00	20.10	1	2,652	0.04%
2019/06/24	1	20.00	1	20.50	20.50	0	2,582	0.00%
2019/06/21	1	19.60	3	20.22	19.90	-2	2,483	-0.08%
2019/06/20	2	19.90	0	0.00	19.90	2	2,370	0.08%
2019/06/18	5	18.51	7	18.72	19.40	-2	1,976	-0.10%
2019/06/17	0	0.00	1	17.85	17.85	-1	1,536	-0.07%
2019/05/29	0	0.00	2	15.90	16.00	-2	1,742	-0.11%
2019/05/21	1	15.75	0	0.00	15.95	1	2,102	0.05%
2019/05/17	1	16.45	0	0.00	16.40	1	2,215	0.05%
2019/05/16	1	17.35	0	0.00	16.85	1	2,258	0.04%
2019/05/15	0	0.00	1	17.40	17.55	-1	2,462	-0.04%
2019/05/14	1	16.80	0	0.00	17.35	1	2,712	0.04%
2019/05/09	2	18.13	1	17.85	17.60	1	3,017	0.03%
2019/05/08	1	18.85	0	0.00	18.55	1	2,989	0.03%
2019/05/06	2	19.05	0	0.00	18.90	2	3,136	0.06%
2019/04/30	1	19.35	2	19.18	19.45	-1	3,185	-0.03%
2019/04/15	1	20.65	1	20.95	20.80	0	3,184	0.00%
2019/02/26	0	0.00	1	22.95	22.75	-1	6,373	-0.02%
2019/02/22	1	23.20	0	0.00	23.00	1	6,778	0.01%
2019/02/21	0	0.00	2	23.20	23.30	-2	6,803	-0.03%
2019/02/20	1	23.40	0	0.00	23.50	1	6,788	0.01%
2019/02/18	1	22.85	0	0.00	22.80	1	6,605	0.02%
2019/02/14	8	23.93	51	23.77	23.10	-43	6,546	-0.66%
2019/02/13	2	23.40	0	0.00	23.45	2	6,366	0.03%
2019/02/11	1	21.20	0	0.00	21.40	1	6,069	0.02%
2019/01/28	20	20.50	10	20.95	20.70	10	6,058	0.17%
2019/01/08	0	0.00	40	19.18	19.35	-40	6,461	-0.62%
2018/12/28	10	20.25	0	0.00	20.15	10	6,672	0.15%
2018/12/27	40	20.45	0	0.00	20.25	40	6,771	0.59%
2018/12/25	0	0.00	1	20.00	20.00	-1	6,833	-0.01%
2018/12/22	0	0.00	45	20.30	20.40	-45	6,849	-0.66%
2018/12/21	1	20.45	0	0.00	20.75	1	6,891	0.01%
2018/12/20	1	19.70	0	0.00	20.00	1	6,910	0.01%
2018/12/18	0	0.00	27	20.90	20.85	-27	6,933	-0.39%
2018/12/14	13	21.42	0	0.00	21.60	13	7,092	0.18%
2018/12/13	7	22.54	0	0.00	22.10	7	7,128	0.10%
2018/12/12	28	22.84	23	22.51	22.85	5	7,105	0.07%
2018/12/11	20	22.20	0	0.00	21.75	20	7,057	0.28%
2018/12/10	5	22.20	1	22.10	22.05	4	7,070	0.06%
2018/12/07	10	22.96	0	0.00	22.60	10	7,085	0.14%
2018/12/06	19	24.35	1	22.30	22.20	18	7,191	0.25%
2018/12/05	27	24.36	0	0.00	24.00	27	7,061	0.38%
2018/12/04	757	24.74	757	24.11	24.50	0	6,721	0.00%	大買/大賣/
2018/11/29	4	22.10	19	22.44	21.90	-15	6,162	-0.24%
2018/11/28	2	22.68	2	22.50	22.25	0	6,052	0.00%
2018/11/27	22	22.57	5	22.35	22.25	17	5,919	0.29%
2018/11/26	3	21.77	3	21.93	21.60	0	5,645	0.00%
2018/11/23	2	21.70	3	21.85	21.70	-1	5,570	-0.02%
2018/11/22	13	20.78	768	20.74	21.15	-755	5,292	-14.27%	大賣/鉅額交易
2018/11/21	750	20.55	0	0.00	20.55	750	4,970	15.09%	大買/鉅額交易
2018/11/13	1	17.25	1	17.55	18.60	0	5,141	0.00%
2018/11/08	0	0.00	5	18.46	18.00	-5	5,248	-0.10%
2018/11/07	5	18.34	0	0.00	18.60	5	5,226	0.10%
2018/11/06	1	17.60	0	0.00	17.40	1	5,254	0.02%
2018/11/01	0	0.00	1	17.45	17.70	-1	5,296	-0.02%
2018/10/04	0	0.00	2	21.80	21.95	-2	6,039	-0.03%
2018/09/28	1	23.50	0	0.00	23.70	1	6,784	0.01%
2018/09/27	1	23.55	1	23.55	23.30	0	6,877	0.00%
2018/09/25	7	23.70	0	0.00	23.65	7	7,080	0.10%
2018/09/21	0	0.00	1	24.00	23.95	-1	7,036	-0.01%
2018/09/19	3	24.40	3	23.05	23.10	0	7,126	0.00%
2018/09/18	3	23.42	4	23.60	23.00	-1	7,137	-0.01%
2018/09/17	4	23.88	4	24.13	24.20	0	7,271	0.00%
2018/09/14	3	21.87	2	22.48	23.25	1	7,240	0.01%
2018/09/13	1	21.30	0	0.00	21.15	1	7,349	0.01%
2018/09/10	3	23.42	2	24.00	22.45	1	7,871	0.01%
2018/08/30	10	29.10	10	28.75	28.10	0	8,737	0.00%
2018/08/21	4	27.63	2	27.45	27.25	2	13,147	0.02%
2018/08/20	3	27.38	0	0.00	27.40	3	13,469	0.02%
2018/08/15	0	0.00	1	29.25	28.95	-1	14,843	-0.01%
2018/08/14	0	0.00	1	30.50	30.75	-1	14,865	-0.01%
2018/08/13	102	29.99	2	29.93	29.90	100	14,941	0.67%	大買/
2018/08/06	0	0.00	2	31.75	31.45	-2	15,710	-0.01%
2018/08/03	0	0.00	2	31.55	32.35	-2	15,863	-0.01%
2018/08/02	122	32.33	0	0.00	31.35	122	15,852	0.77%	大買/鉅額交易
2018/08/01	1	33.00	0	0.00	33.20	1	15,913	0.01%
2018/07/30	0	0.00	4	34.30	33.65	-4	16,049	-0.02%
2018/07/27	0	0.00	3	35.40	35.00	-3	16,001	-0.02%
2018/07/26	18	35.37	1	34.65	35.40	17	15,934	0.11%
2018/07/24	5	34.60	5	34.26	34.10	0	15,688	0.00%
2018/07/20	29	33.53	30	34.57	33.55	-1	15,562	-0.01%
2018/07/19	0	0.00	3	33.57	34.15	-3	15,410	-0.02%
2018/07/17	83	34.08	1	35.30	34.05	82	15,193	0.54%
2018/07/16	2	35.45	82	35.74	35.70	-80	15,078	-0.53%
2018/07/13	108	34.56	145	35.41	34.55	-37	15,044	-0.25%	大買/大賣/
2018/07/12	0	0.00	3	34.55	34.45	-3	14,942	-0.02%
2018/07/11	8	34.28	43	34.31	34.55	-35	14,897	-0.23%
2018/07/10	15	33.72	88	34.02	34.30	-73	14,731	-0.50%
2018/07/09	5	32.98	1	33.10	32.55	4	14,561	0.03%
2018/07/06	70	33.78	70	32.34	33.80	0	14,382	0.00%
2018/07/05	101	30.81	82	31.73	30.75	19	14,183	0.13%	大買/
2018/07/04	1	31.30	7	31.58	30.70	-6	14,034	-0.04%
2018/07/03	101	33.69	30	34.76	33.20	71	13,822	0.51%	大買/
2018/07/02	20	34.20	0	0.00	34.20	20	13,741	0.15%
2018/06/29	45	35.24	45	35.00	35.20	0	13,686	0.00%
2018/06/28	85	34.84	35	36.81	34.50	50	13,546	0.37%
2018/06/27	3	36.50	120	37.46	36.50	-117	13,363	-0.88%	大賣/鉅額交易
2018/06/26	171	37.04	166	37.58	36.90	5	13,272	0.04%	大買/大賣/
2018/06/25	1	37.00	1	38.50	36.80	0	13,101	0.00%
2018/06/22	3	38.77	7	39.26	38.65	-4	12,955	-0.03%
2018/06/21	15	39.20	14	39.50	41.00	1	12,800	0.01%
2018/06/20	11	37.36	12	39.85	37.75	-1	12,560	-0.01%
2018/06/19	19	41.96	7	41.64	39.80	12	12,439	0.10%
2018/06/15	2	39.88	0	0.00	39.90	2	12,155	0.02%
2018/06/14	1	39.30	1	40.30	39.60	0	12,239	0.00%
2018/06/13	5	39.63	4	42.00	39.00	1	12,350	0.01%
2018/06/12	13	42.12	2	43.80	42.45	11	12,426	0.09%
2018/06/11	6	39.70	0	0.00	41.00	6	12,131	0.05%
2018/06/08	3	36.00	2	36.00	37.30	1	11,994	0.01%
2018/06/07	0	0.00	1	37.00	37.00	-1	11,951	-0.01%
2018/06/06	1	35.90	0	0.00	35.90	1	11,989	0.01%
2018/06/05	55	34.65	3	37.60	34.60	52	12,093	0.43%
2018/06/04	7	37.61	0	0.00	37.20	7	12,044	0.06%
2018/06/01	67	37.09	79	38.44	37.00	-12	11,883	-0.10%
2018/05/31	44	38.54	37	39.20	38.20	7	11,358	0.06%
2018/05/30	186	37.07	255	35.77	37.60	-69	10,218	-0.68%	大買/大賣/
2018/05/29	775	35.14	779	34.77	34.20	-4	9,074	-0.04%	大買/大賣/
2018/05/28	2	31.30	5	31.10	32.05	-3	7,610	-0.04%
2018/05/25	592	29.01	647	28.82	29.15	-55	7,234	-0.76%	大買/大賣/
2018/05/24	11	26.42	10.5	26.53	26.50	0.5	6,262	0.01%
2018/05/23	17	25.91	77	25.80	25.90	-60	5,976	-1.00%
2018/05/22	0	0.00	2	25.85	25.10	-2	5,631	-0.04%
2018/05/21	0	0.00	32	25.99	26.05	-32	5,538	-0.58%
2018/05/17	0	0.00	5	24.68	24.40	-5	5,346	-0.09%
2018/05/16	14	26.03	6	25.92	25.20	8	5,258	0.15%
2018/05/15	82	24.97	2	25.35	24.90	80	4,897	1.63%
2018/05/14	25	25.85	103	25.40	25.80	-78	4,846	-1.61%	大賣/
2018/05/11	60	24.40	62	25.43	24.40	-2	4,517	-0.04%
2018/05/10	0	0.00	1	24.35	24.75	-1	4,342	-0.02%
2018/05/08	2	24.05	2	24.33	24.05	0	4,146	0.00%
2018/04/18	1	23.45	1	24.00	23.40	0	4,982	0.00%
2018/04/17	1	23.90	0	0.00	23.50	1	4,975	0.02%
2018/04/12	1	23.80	2	23.80	23.80	-1	4,955	-0.02%
2018/04/03	1	23.60	0	0.00	23.35	1	5,218	0.02%
2018/04/02	1	24.30	2	24.35	23.80	-1	5,216	-0.02%
2018/03/31	1	24.05	0	0.00	24.25	1	5,222	0.02%
2018/03/30	1	24.25	0	0.00	24.05	1	5,259	0.02%
2018/03/29	0	0.00	1	24.40	24.20	-1	5,298	-0.02%
2018/03/28	0	0.00	1	23.95	24.00	-1	5,322	-0.02%
2018/03/27	0	0.00	0	24.15	24.20	0	5,302	0.00%
2018/03/23	5	23.35	1	23.55	23.95	4	5,309	0.08%
2018/03/22	0	0.00	1	26.40	24.85	-1	5,264	-0.02%
2018/03/21	1	26.15	1	26.65	25.85	0	5,189	0.00%
2018/03/20	1	26.20	1	26.45	26.35	0	5,112	0.00%
2018/03/19	1	26.30	0	0.00	26.50	1	4,988	0.02%
2018/03/16	6	25.95	3	25.90	25.55	3	4,795	0.06%
2018/03/15	2	25.05	1	24.85	24.80	1	4,566	0.02%
2018/03/12	2	24.80	0	0.00	24.70	2	4,578	0.04%
2018/03/09	2	24.23	7	23.92	24.40	-5	4,563	-0.11%
2018/03/06	0	0.00	1	21.25	21.10	-1	4,677	-0.02%
2018/03/05	0	0.00	1	20.95	20.85	-1	4,903	-0.02%
2018/02/23	2	21.50	0	0.00	21.40	2	5,735	0.03%
2018/02/09	1	18.95	0	0.00	20.50	1	7,411	0.01%
2018/02/08	0	0.00	1	20.75	20.00	-1	7,508	-0.01%
2018/02/07	0	0.00	2	21.50	20.70	-2	7,549	-0.03%
2018/02/06	2	20.50	0	0.00	20.45	2	7,600	0.03%
2018/02/01	0	0.00	1	24.05	24.00	-1	7,942	-0.01%
2018/01/26	0	0.00	4	25.40	25.40	-4	8,546	-0.05%
2018/01/25	3	25.45	0	0.00	25.20	3	8,703	0.03%
2018/01/24	2	26.30	0	0.00	26.40	2	8,804	0.02%
2018/01/23	0	0.00	4	26.96	26.45	-4	8,872	-0.05%
2018/01/22	3	27.10	5	25.42	27.15	-2	8,922	-0.02%
2018/01/19	5	25.15	0	0.00	25.40	5	9,219	0.05%
2018/01/11	1	23.70	0	0.00	23.60	1	10,961	0.01%
2018/01/10	2	24.28	2	23.85	23.70	0	11,155	0.00%
2018/01/09	0	0.00	11	24.70	24.35	-11	11,346	-0.10%
2018/01/08	2	25.20	0	0.00	24.65	2	11,708	0.02%
2018/01/05	0	0.00	1	25.45	25.50	-1	11,693	-0.01%
2018/01/04	9	24.34	0	0.00	24.30	9	11,734	0.08%
2018/01/03	1	24.25	0	0.00	24.05	1	11,867	0.01%