漢磊 (3707)-陽信-石牌券商分點個股進出

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
69.1
漲跌
▼1.5
漲幅
-2.12%
成交量
4,325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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/26	7	69.94	4	70.20	69.10	3	4,925	0.06%
2024/04/25	3	70.00	11	70.35	70.60	-8	4,867	-0.16%
2024/04/24	13	68.28	0	0.00	67.80	13	4,766	0.27%
2024/04/23	49	68.52	0	0.00	68.50	49	4,740	1.03%
2024/04/22	1	67.50	1	69.50	67.00	0	4,706	0.00%
2024/04/19	5	68.46	14	67.85	67.10	-9	4,625	-0.19%
2024/04/18	30	74.67	37	75.13	72.00	-7	4,470	-0.16%
2024/04/17	0	0.00	12	73.00	73.80	-12	3,962	-0.30%
2024/04/16	28	67.53	18	66.94	67.10	10	3,925	0.25%
2024/04/15	4	71.40	2	73.00	70.50	2	3,825	0.05%
2024/04/12	5	72.50	6	72.73	71.60	-1	3,741	-0.03%
2024/04/11	55	71.98	22	70.65	70.50	33	3,656	0.90%
2024/04/10	10	71.52	1	72.00	71.50	9	3,535	0.25%
2024/04/09	0	0.00	5	67.00	65.70	-5	3,357	-0.15%
2024/04/02	10	66.88	3	67.87	68.20	7	3,173	0.22%
2024/04/01	4	67.63	2	66.50	67.70	2	2,978	0.07%
2024/03/29	2	61.90	1	61.90	61.90	1	2,693	0.04%
2024/03/28	0	0.00	2	60.05	60.70	-2	2,625	-0.08%
2024/03/26	0	0.00	7	57.73	57.30	-7	2,487	-0.28%
2024/03/25	0	0.00	1	59.00	59.00	-1	2,485	-0.04%
2024/03/22	3	59.97	5	60.50	59.30	-2	2,479	-0.08%
2024/03/21	0	0.00	1	57.30	57.20	-1	2,439	-0.04%
2024/03/20	7	57.59	0	0.00	57.00	7	2,517	0.28%
2024/03/19	0	0.00	5	58.80	58.60	-5	2,508	-0.20%
2024/03/15	11	59.64	3	60.30	59.50	8	2,472	0.32%
2024/03/14	1	60.90	4	60.53	61.20	-3	2,445	-0.12%
2024/03/13	2	63.50	3	62.63	61.70	-1	2,402	-0.04%
2024/03/12	4	61.98	1	62.70	61.80	3	2,320	0.13%
2024/03/11	8	65.91	25	65.30	64.20	-17	2,207	-0.77%
2024/03/08	3	55.60	19	60.52	61.00	-16	1,567	-1.02%
2024/03/07	4.2	55.64	13	55.88	55.50	-8.8	1,432	-0.61%
2024/03/06	7.6	57.04	12	56.51	56.10	-4.4	1,416	-0.31%
2024/03/05	9.6	58.69	5	58.24	58.00	4.6	1,411	0.33%
2024/03/04	0.4	59.40	0	0.00	59.70	0.4	1,384	0.03%
2024/03/01	5.3	59.72	0	0.00	59.50	5.3	1,371	0.39%
2024/02/29	55.3	60.10	0	0.00	60.30	55.3	1,363	4.06%
2024/02/27	50.5	61.01	10	61.15	61.50	40.5	1,350	3.00%
2024/02/26	0.5	59.98	7	61.80	62.60	-6.5	1,326	-0.49%
2024/02/23	10.2	60.98	4	60.70	60.70	6.2	1,268	0.49%
2024/02/22	10.2	61.89	10	61.50	61.10	0.2	1,299	0.02%
2024/02/21	0.1	62.10	0	0.00	61.80	0.1	1,315	0.01%
2024/02/20	0.3	62.77	23	62.43	62.00	-22.7	1,316	-1.72%
2024/02/19	20	63.40	0	0.00	63.30	20	1,316	1.52%
2024/02/16	0.1	62.00	5	62.00	62.80	-4.9	1,319	-0.37%
2024/02/15	0.1	61.30	0	0.00	62.40	0.1	1,311	0.01%
2024/02/05	0.6	61.12	1	61.10	60.90	-0.4	1,300	-0.03%
2024/02/02	0.2	62.20	0	0.00	61.90	0.2	1,279	0.02%
2024/02/01	5.7	62.51	0	0.00	62.20	5.7	1,278	0.44%
2024/01/31	0.2	63.60	0.9	63.40	63.00	-0.6	1,270	-0.05%
2024/01/30	0	0.00	4	64.00	63.50	-4	1,263	-0.32%
2024/01/29	0.1	64.50	0	0.00	64.40	0.1	1,263	0.01%
2024/01/26	3	64.50	0	0.00	64.40	3	1,271	0.24%
2024/01/25	0.7	64.75	0	0.00	64.30	0.7	1,283	0.05%
2024/01/23	0.1	65.20	0	0.00	65.20	0.1	1,321	0.01%
2024/01/19	0.1	63.50	0	0.00	63.80	0.1	1,314	0.01%
2024/01/18	0.7	63.22	11.5	63.11	62.90	-10.8	1,311	-0.82%
2024/01/17	1.2	64.49	0	0.00	64.10	1.2	1,304	0.09%
2024/01/16	10.6	65.02	0	0.00	65.40	10.6	1,291	0.82%
2024/01/15	5.2	66.01	0	0.00	65.90	5.2	1,287	0.40%
2024/01/12	5	66.20	0	0.00	65.80	5	1,298	0.38%
2024/01/11	0.4	66.17	0	0.00	66.60	0.4	1,300	0.03%
2024/01/10	0.8	66.59	1.2	66.43	65.50	-0.4	1,314	-0.03%
2024/01/09	1.3	68.11	0	0.00	67.80	1.3	1,287	0.10%
2024/01/08	0.3	69.38	0	0.00	68.50	0.3	1,277	0.03%
2024/01/05	5	69.10	0	0.00	69.10	5	1,275	0.39%
2024/01/04	2.3	69.46	3	69.93	69.40	-0.7	1,263	-0.05%
2024/01/03	0.3	70.60	4	70.20	70.40	-3.7	1,259	-0.30%
2024/01/02	0.3	71.80	2	71.25	71.40	-1.7	1,245	-0.14%
2023/12/29	0.2	72.45	0	0.00	72.10	0.2	1,240	0.01%
2023/12/26	0	0.00	5	72.30	72.40	-5	1,246	-0.40%
2023/12/22	5	71.80	1	71.90	71.80	4	1,268	0.32%
2023/12/21	0.2	72.05	0	0.00	71.80	0.2	1,315	0.01%
2023/12/18	1.1	72.65	0	0.00	72.30	1.1	1,446	0.07%
2023/12/15	6.1	73.61	18.5	74.18	73.60	-12.4	1,504	-0.83%
2023/12/14	5.1	71.30	0	0.00	71.50	5.1	1,432	0.35%
2023/12/13	5.1	71.10	0	0.00	71.10	5.1	1,428	0.36%
2023/12/12	11.1	71.20	11	71.20	71.20	0.1	1,436	0.01%
2023/12/11	0.3	71.83	0	0.00	71.20	0.3	1,445	0.02%
2023/12/08	5.3	71.51	0	0.00	71.10	5.3	1,449	0.36%
2023/12/07	0.1	72.00	0	0.00	71.10	0.1	1,448	0.01%
2023/12/06	0.2	73.03	0	0.00	72.40	0.2	1,441	0.02%
2023/12/05	3.1	73.02	5	73.12	73.00	-1.9	1,447	-0.13%
2023/12/04	0.1	74.60	0	0.00	73.80	0.1	1,454	0.01%
2023/12/01	0.1	75.59	0	0.00	75.10	0.1	1,451	0.01%
2023/11/30	0.1	76.10	1.3	76.18	76.40	-1.3	1,432	-0.09%
2023/11/28	0.1	72.80	0	0.00	72.50	0.1	1,368	0.01%
2023/11/27	0.1	73.00	0	0.00	72.00	0.1	1,368	0.01%
2023/11/22	0	0.00	1	73.50	73.20	-1	1,364	-0.07%
2023/11/21	2.1	74.21	0	0.00	73.00	2.1	1,370	0.15%
2023/11/20	0.2	71.85	0.9	72.10	73.50	-0.8	1,372	-0.06%
2023/11/16	0.2	70.95	0	0.00	71.00	0.2	1,357	0.01%
2023/11/14	0.1	69.20	4	69.60	69.70	-3.9	1,355	-0.29%
2023/11/13	0.1	69.30	0	0.00	69.00	0.1	1,364	0.01%
2023/11/10	4	69.00	0	0.00	69.20	4	1,372	0.29%
2023/11/06	0.1	71.40	0	0.00	71.70	0.1	1,452	0.01%
2023/11/02	0.1	70.10	0	0.00	70.00	0.1	1,465	0.01%
2023/10/31	0.1	69.80	0	0.00	68.40	0.1	1,451	0.01%
2023/10/19	0.1	69.00	0	0.00	69.00	0.1	1,628	0.01%
2023/10/18	5	70.10	1	70.10	69.00	4	1,651	0.24%
2023/10/16	0.1	71.70	0	0.00	71.40	0.1	1,655	0.01%
2023/10/12	0	0.00	2	72.50	72.40	-2	1,748	-0.11%
2023/10/11	0.1	72.50	0	0.00	71.90	0.1	1,791	0.00%
2023/10/03	5	74.00	0	0.00	72.80	5	2,623	0.19%
2023/10/02	5	73.18	9	73.96	74.00	-4	2,715	-0.15%
2023/09/28	1	71.70	4	71.78	72.20	-3	2,973	-0.10%
2023/09/27	8	71.55	0	0.00	71.40	8	2,993	0.27%
2023/09/26	1	72.20	1	72.60	72.10	0	2,996	0.00%
2023/09/22	4.1	74.31	3	75.00	75.60	1.1	2,981	0.04%
2023/09/21	3	79.43	2	76.20	76.20	1	2,932	0.03%
2023/09/20	1	80.60	5	80.84	78.60	-4	2,855	-0.14%
2023/09/18	0	0.00	51	79.99	79.20	-51	2,834	-1.80%
2023/09/15	0	0.00	1	78.90	79.00	-1	2,869	-0.03%
2023/09/13	0	0.00	1	79.50	79.50	-1	2,937	-0.03%
2023/09/12	0	0.00	1	77.30	77.60	-1	3,034	-0.03%
2023/09/08	5	77.46	0	0.00	77.30	5	3,371	0.15%
2023/09/07	2	79.80	0	0.00	78.90	2	3,536	0.06%
2023/09/06	2	80.00	0	0.00	80.20	2	3,622	0.06%
2023/09/05	0	0.00	1	79.50	79.60	-1	3,637	-0.03%
2023/08/31	0	0.00	5	79.00	79.10	-5	3,800	-0.13%
2023/08/25	0	0.00	2	77.00	76.90	-2	4,037	-0.05%
2023/08/24	7	76.69	1	76.80	77.30	6	4,045	0.15%
2023/08/23	0	0.00	1	75.00	75.00	-1	4,042	-0.02%
2023/08/16	0	0.00	2	73.80	74.00	-2	4,078	-0.05%
2023/08/14	0	0.00	3	72.20	72.20	-3	4,086	-0.07%
2023/08/11	4	75.13	0	0.00	75.00	4	4,059	0.10%
2023/08/10	2	76.80	0	0.00	75.80	2	4,061	0.05%
2023/08/09	2	77.50	0	0.00	77.50	2	4,064	0.05%
2023/08/08	0	0.00	1	78.80	78.00	-1	4,089	-0.02%
2023/08/07	5	79.20	0	0.00	79.60	5	4,103	0.12%
2023/08/04	7	78.26	1	77.40	78.30	6	4,104	0.15%
2023/08/02	1	77.60	1	78.50	77.70	0	4,126	0.00%
2023/08/01	0.2	79.60	0	0.00	79.70	0.2	4,102	0.00%
2023/07/28	0	0.00	1	81.80	80.80	-1	4,095	-0.02%
2023/07/27	0	0.00	2	79.90	79.90	-2	4,088	-0.05%
2023/07/25	0	0.00	2	80.00	80.80	-2	4,105	-0.05%
2023/07/24	3	79.17	0	0.00	78.30	3	4,093	0.07%
2023/07/21	5	82.44	0	0.00	82.20	5	4,065	0.12%
2023/07/20	0	0.00	2	83.80	83.90	-2	4,107	-0.05%
2023/07/19	50	83.50	0	0.00	83.10	50	4,145	1.21%
2023/07/18	1	84.20	11	84.62	84.00	-10	4,258	-0.23%
2023/07/17	3	87.33	5	86.70	86.80	-2	4,285	-0.05%
2023/07/14	0	0.00	4	87.20	87.70	-4	4,293	-0.09%
2023/07/13	5	88.50	0	0.00	86.60	5	4,279	0.12%
2023/07/12	0	0.00	1	91.80	88.40	-1	4,230	-0.02%
2023/07/11	18	91.44	3	94.00	90.50	15	4,143	0.36%
2023/07/10	18	91.19	77	91.34	90.40	-59	3,887	-1.52%
2023/07/07	4	87.33	1	86.80	86.70	3	3,557	0.08%
2023/07/06	9	87.77	64	88.35	88.00	-55	3,479	-1.58%
2023/07/05	9	84.00	4	85.25	83.90	5	3,244	0.15%
2023/07/04	1	83.30	1	84.10	84.20	0	3,256	0.00%
2023/07/03	3	83.73	0	0.00	83.10	3	3,271	0.09%
2023/06/30	0	0.00	1	84.20	83.80	-1	3,256	-0.03%
2023/06/29	1	83.20	0	0.00	83.30	1	3,262	0.03%
2023/06/20	1	88.10	3	88.07	88.00	-2	3,370	-0.06%
2023/06/16	6	87.37	2	87.15	86.10	4	3,331	0.12%
2023/06/15	4	89.33	2	89.25	88.60	2	3,330	0.06%
2023/06/14	7	88.97	4	89.25	90.20	3	3,207	0.09%
2023/06/13	4	88.05	5	87.48	86.50	-1	3,047	-0.03%
2023/06/12	1	86.10	4	85.28	85.40	-3	2,895	-0.10%
2023/06/08	4	83.20	0	0.00	82.70	4	2,862	0.14%
2023/06/07	0	0.00	2	84.20	84.70	-2	2,898	-0.07%
2023/06/06	51	82.05	0	0.00	82.00	51	2,862	1.78%
2023/06/05	2	87.10	5	87.28	85.20	-3	2,812	-0.11%
2023/06/02	0	0.00	7	82.40	82.20	-7	2,698	-0.26%
2023/05/29	0	0.00	6	78.72	80.60	-6	2,940	-0.20%
2023/05/26	0	0.00	2	78.00	77.00	-2	2,935	-0.07%
2023/05/25	13	78.13	1	78.80	77.30	12	2,952	0.41%
2023/05/24	1	78.90	0	0.00	79.10	1	2,992	0.03%
2023/05/23	5	77.70	0	0.00	77.60	5	2,997	0.17%
2023/05/16	0	0.00	1	76.60	76.60	-1	3,082	-0.03%
2023/05/12	1	74.10	0	0.00	75.50	1	3,123	0.03%
2023/05/05	0	0.00	1	77.80	77.80	-1	3,329	-0.03%
2023/05/04	0	0.00	0	78.80	78.30	0	3,464	0.00%
2023/05/03	0	0.00	1	78.90	78.90	-1	3,511	-0.03%
2023/05/02	7	79.10	0	0.00	79.00	7	3,566	0.20%
2023/04/26	0	0.00	1	76.30	76.70	-1	3,627	-0.03%
2023/04/25	0	0.00	2	76.40	77.00	-2	3,610	-0.06%
2023/04/24	2	79.85	0	0.00	80.00	2	3,603	0.06%
2023/04/21	11	79.98	4	79.48	79.10	7	3,573	0.20%
2023/04/20	60	83.72	3	83.50	83.50	57	3,464	1.65%
2023/04/19	57	86.94	4	86.33	86.50	53	3,429	1.55%
2023/04/18	1	89.00	0	0.00	87.60	1	3,431	0.03%
2023/04/17	1	87.70	1	88.00	88.70	0	3,425	0.00%
2023/04/14	0	0.00	1	88.90	88.40	-1	3,408	-0.03%
2023/04/13	53	88.89	3	89.23	88.20	50	3,425	1.46%
2023/04/12	0	0.00	0	90.40	90.40	0	3,410	0.00%
2023/04/11	0	0.00	2	90.00	90.00	-2	3,405	-0.06%
2023/04/10	4	90.95	1	90.60	90.50	3	3,427	0.09%
2023/04/07	5	92.00	2	92.30	92.30	3	3,421	0.09%
2023/04/06	2	91.70	37	91.51	91.30	-35	3,404	-1.03%
2023/03/31	10	90.67	0	0.00	90.70	10	3,404	0.29%
2023/03/30	1	90.30	0	0.00	90.50	1	3,449	0.03%
2023/03/29	1	91.10	2	92.00	89.80	-1	3,455	-0.03%
2023/03/28	2	91.70	16	92.14	91.70	-14	3,436	-0.41%
2023/03/27	0	0.00	1	90.40	90.00	-1	3,372	-0.03%
2023/03/24	0	0.00	53	91.25	90.80	-53	3,391	-1.56%
2023/03/22	1	90.60	1	90.30	90.70	0	3,380	0.00%
2023/03/21	0	0.00	2	89.95	89.70	-2	3,382	-0.06%
2023/03/20	2	90.90	11	90.24	89.90	-9	3,390	-0.27%
2023/03/17	1	87.50	6	87.90	88.50	-5	3,318	-0.15%
2023/03/16	1	86.90	0	0.00	86.80	1	3,310	0.03%
2023/03/14	27	86.93	0	0.00	86.10	27	3,395	0.80%
2023/03/13	29	87.02	1	87.70	88.40	28	3,426	0.82%
2023/03/10	62	88.98	2	90.15	88.90	60	3,468	1.73%
2023/03/09	2	93.10	1	92.40	92.00	1	3,536	0.03%
2023/03/08	1	91.60	1	91.90	92.30	0	3,547	0.00%
2023/03/07	2	90.30	4	92.55	92.50	-2	3,544	-0.06%
2023/03/06	12	89.99	1.1	90.49	90.70	10.9	3,527	0.31%
2023/03/03	10.1	88.61	5	89.32	89.20	5.1	3,536	0.14%
2023/03/02	3	91.37	0	0.00	90.80	3	3,372	0.09%
2023/02/24	2	93.10	2	93.00	93.10	0	3,413	0.00%
2023/02/22	4	93.23	1	94.40	93.20	3	3,543	0.08%
2023/02/20	2	97.30	30	97.00	97.50	-28	3,771	-0.74%
2023/02/15	1	97.10	2	98.00	95.90	-1	4,178	-0.02%
2023/02/14	1	96.50	100	96.30	97.00	-99	4,192	-2.36%
2023/02/13	2	95.70	0	0.00	96.10	2	4,328	0.05%
2023/02/10	30	97.53	1	96.40	95.20	29	4,382	0.66%
2023/02/09	1	98.00	9	99.13	98.30	-8	4,372	-0.18%
2023/02/08	1	99.40	20	99.60	98.90	-19	4,401	-0.43%
2023/02/07	3	97.23	0	0.00	97.60	3	4,395	0.07%
2023/02/06	20	96.80	12	98.91	96.90	8	4,427	0.18%
2023/02/03	14	99.79	15	99.67	98.20	-1	4,387	-0.02%
2023/02/02	0	0.00	1	99.80	100.00	-1	4,351	-0.02%
2023/02/01	1	97.20	1	96.90	96.70	0	4,263	0.00%
2023/01/30	0	0.00	4	93.68	94.80	-4	4,295	-0.09%
2023/01/16	0	0.00	1	89.80	90.00	-1	4,315	-0.02%
2023/01/12	1	91.10	4	91.55	89.20	-3	4,404	-0.07%
2023/01/10	5	89.94	1	89.70	89.80	4	4,472	0.09%
2023/01/09	1	90.60	4	90.33	90.50	-3	4,547	-0.07%
2023/01/06	0	0.00	2	87.90	88.80	-2	4,610	-0.04%
2023/01/05	5	86.52	2	86.10	85.90	3	4,723	0.06%
2023/01/04	2	86.00	2	86.05	85.90	0	4,801	0.00%
2023/01/03	1	84.80	1	86.20	86.20	0	4,956	0.00%
2022/12/30	99	85.45	2	85.10	84.60	97	5,051	1.92%
2022/12/29	4	84.70	0	0.00	85.10	4	5,112	0.08%
2022/12/28	2	86.20	2	86.25	86.00	0	5,227	0.00%
2022/12/27	1	88.70	0	0.00	88.80	1	5,318	0.02%
2022/12/26	1	87.20	1	88.20	88.30	0	5,391	0.00%
2022/12/22	1	86.50	0	0.00	86.90	1	5,581	0.02%
2022/12/21	1	88.00	0	0.00	87.60	1	5,715	0.02%
2022/12/20	1	89.00	0	0.00	88.50	1	5,847	0.02%
2022/12/19	9	91.06	0	0.00	90.90	9	6,017	0.15%
2022/12/16	1	93.00	0	0.00	93.20	1	6,155	0.02%
2022/12/13	1	95.10	0	0.00	93.80	1	6,275	0.02%
2022/12/12	1	94.50	2	94.80	95.00	-1	6,289	-0.02%
2022/12/09	1	96.10	1	96.40	96.10	0	6,319	0.00%
2022/12/08	1	96.60	2	97.05	97.10	-1	6,371	-0.02%
2022/12/07	5	98.36	4	98.20	96.20	1	6,462	0.02%
2022/12/06	2	100.00	2	101.50	99.80	0	6,454	0.00%
2022/12/05	12	103.96	1	104.00	103.00	11	6,541	0.17%
2022/12/02	1	102.50	12	102.67	102.50	-11	6,546	-0.17%
2022/12/01	6	100.50	5	101.70	102.00	1	6,589	0.02%
2022/11/30	1	98.20	1	99.20	98.10	0	6,601	0.00%
2022/11/29	1	97.40	1	97.80	98.30	0	6,693	0.00%
2022/11/28	1	95.00	2	95.90	97.80	-1	6,786	-0.01%
2022/11/25	2	97.45	0.2	96.30	96.00	1.8	6,967	0.03%
2022/11/24	1	98.50	0	0.00	98.80	1	6,996	0.01%
2022/11/23	0	0.00	3	99.77	98.30	-3	7,077	-0.04%
2022/11/22	0	0.00	6	99.00	98.30	-6	7,184	-0.08%
2022/11/21	4	100.50	7	100.50	100.00	-3	7,322	-0.04%
2022/11/18	26	103.58	16	100.13	99.60	10	7,455	0.13%
2022/11/17	4	101.63	1	100.00	102.00	3	7,553	0.04%
2022/11/16	3	99.13	2	100.75	98.30	1	7,672	0.01%
2022/11/15	38	97.99	135	98.75	101.00	-97	7,668	-1.26%	大賣/
2022/11/14	0	0.00	103	95.02	95.30	-103	8,013	-1.29%	大賣/鉅額交易
2022/11/11	5	94.32	4	97.20	93.60	1	8,238	0.01%
2022/11/10	1	93.10	2	93.50	93.00	-1	8,202	-0.01%
2022/11/09	4	94.05	6	94.38	94.30	-2	8,285	-0.02%
2022/11/08	1	91.60	1	93.00	90.40	0	8,385	0.00%
2022/11/07	0	0.00	54	91.29	91.10	-54	8,445	-0.64%
2022/11/04	4	89.30	2	89.15	91.10	2	8,609	0.02%
2022/11/02	6	89.37	3	89.50	89.40	3	8,945	0.03%
2022/10/31	1	86.50	19	87.13	87.00	-18	9,084	-0.20%
2022/10/28	1	84.10	2	84.65	83.90	-1	9,165	-0.01%
2022/10/27	1.2	83.25	0	0.00	85.90	1.2	9,348	0.01%
2022/10/26	0	0.00	1	82.20	81.90	-1	9,542	-0.01%
2022/10/25	1	84.50	7	83.83	82.50	-6	9,588	-0.06%
2022/10/24	0	0.00	16	85.86	85.00	-16	9,723	-0.16%
2022/10/21	2	85.50	0	0.00	84.00	2	9,912	0.02%
2022/10/20	10	85.80	10	86.40	86.20	0	10,050	0.00%
2022/10/19	6	86.90	1	87.30	85.80	5	10,335	0.05%
2022/10/18	32	87.53	0	0.00	87.90	32	10,432	0.31%
2022/10/17	6	85.55	1	85.70	86.80	5	10,554	0.05%
2022/10/14	1	90.90	2	89.10	89.10	-1	10,742	-0.01%
2022/10/13	1	87.90	4	84.88	83.00	-3	11,153	-0.03%
2022/10/12	10	90.89	7	90.61	90.00	3	11,255	0.03%
2022/10/11	54	90.09	3	90.83	90.80	51	11,414	0.45%
2022/10/07	51	98.03	0	0.00	97.50	51	11,748	0.43%
2022/10/06	5	101.20	1	101.00	101.50	4	11,787	0.03%
2022/10/05	53.2	100.14	22	102.68	99.80	31.2	11,825	0.26%
2022/10/04	6	99.67	8	98.14	101.00	-2	11,829	-0.02%
2022/10/03	21	94.76	3	95.33	94.80	18	12,009	0.15%
2022/09/30	6	89.57	7	90.64	95.00	-1	12,487	-0.01%
2022/09/29	32	92.52	2	91.50	91.10	30	12,909	0.23%
2022/09/28	72	92.54	2	93.75	90.70	70	13,222	0.53%
2022/09/27	1.2	99.55	2	97.50	99.60	-0.8	13,774	-0.01%
2022/09/26	5	102.70	4	102.25	98.50	1	14,054	0.01%
2022/09/23	23	111.54	17	107.06	107.00	6	14,215	0.04%
2022/09/22	0	0.00	6	113.08	114.00	-6	14,252	-0.04%
2022/09/21	12	111.50	12	110.00	110.00	0	14,266	0.00%
2022/09/20	1	110.00	1	113.00	113.00	0	14,345	0.00%
2022/09/19	11	110.41	11	109.50	109.50	0	14,511	0.00%
2022/09/16	19	111.42	15	109.50	109.50	4	14,612	0.03%
2022/09/15	11	113.77	10	111.50	111.50	1	14,736	0.01%
2022/09/14	14	110.68	16	113.16	114.00	-2	14,959	-0.01%
2022/09/13	13	113.15	10	111.50	111.50	3	15,080	0.02%
2022/09/12	17	113.38	20	112.73	112.50	-3	15,194	-0.02%
2022/09/08	28	107.30	24	109.90	110.00	4	15,217	0.03%
2022/09/07	22	107.39	25	105.30	105.00	-3	15,282	-0.02%
2022/09/06	3	107.00	30	107.28	107.00	-27	15,312	-0.18%
2022/09/05	32	113.75	30	110.65	110.50	2	15,354	0.01%
2022/09/02	0	0.00	5	114.49	115.00	-5	15,372	-0.03%
2022/09/01	12	114.71	16	112.97	113.00	-4	15,352	-0.03%
2022/08/31	3	115.17	0	0.00	115.50	3	15,307	0.02%
2022/08/30	36	116.79	36	116.82	117.00	0	15,517	0.00%
2022/08/29	14	110.89	14	115.39	116.00	0	15,566	0.00%
2022/08/26	16	118.34	11	115.55	115.50	5	15,485	0.03%
2022/08/25	13	116.27	13	116.88	117.00	0	15,471	0.00%
2022/08/24	3	113.33	4	115.25	113.00	-1	15,425	-0.01%
2022/08/23	20	111.55	31	113.24	115.50	-11	15,405	-0.07%
2022/08/22	14	111.32	6	111.50	111.50	8	15,309	0.05%
2022/08/19	41	114.15	44	114.06	113.00	-3	15,226	-0.02%
2022/08/18	45	104.56	26	109.58	109.00	19	14,800	0.13%
2022/08/17	13	104.88	57	102.69	102.50	-44	14,631	-0.30%
2022/08/16	21	105.83	3	105.33	104.50	18	14,638	0.12%
2022/08/15	9	105.28	4	104.50	105.50	5	14,659	0.03%
2022/08/12	20	101.00	20	101.55	101.50	0	14,467	0.00%
2022/08/11	1	101.50	5	102.20	99.60	-4	14,453	-0.03%
2022/08/10	19	99.77	14	98.84	98.50	5	14,537	0.03%
2022/08/09	14	100.82	11	101.05	101.00	3	14,513	0.02%
2022/08/08	25	97.73	22	99.43	99.50	3	14,328	0.02%
2022/08/05	0	0.00	108	98.22	98.80	-108	14,409	-0.75%	大賣/鉅額交易
2022/08/04	127	93.02	24	94.92	95.00	103	14,382	0.72%	大買/鉅額交易
2022/08/03	31	94.84	26	93.20	93.20	5	14,364	0.03%
2022/08/02	18	97.59	14.1	95.64	96.20	3.9	14,293	0.03%
2022/08/01	13	101.58	10	100.70	100.50	3	14,116	0.02%
2022/07/29	2	102.00	16	100.59	102.50	-14	14,118	-0.10%
2022/07/28	13	101.40	14	99.34	98.50	-1	14,034	-0.01%
2022/07/27	26	98.41	28	99.32	99.50	-2	13,908	-0.01%
2022/07/26	51.1	102.39	26	99.40	97.40	25.1	13,776	0.18%
2022/07/25	31	98.67	3	100.17	100.50	28	13,539	0.21%
2022/07/22	7	100.50	9	99.76	99.10	-2	13,580	-0.01%
2022/07/21	10	100.90	2	100.60	101.50	8	13,675	0.06%
2022/07/20	8.1	99.15	10	98.10	99.30	-1.9	13,520	-0.01%
2022/07/19	4	92.48	5	92.58	94.30	-1	13,162	-0.01%
2022/07/18	6	93.95	3	94.17	93.00	3	13,027	0.02%
2022/07/15	7	92.61	7	91.20	93.00	0	12,806	0.00%
2022/07/14	3	87.97	2	87.35	88.00	1	12,375	0.01%
2022/07/12	0	0.00	3	83.70	82.00	-3	12,306	-0.02%
2022/07/11	2	86.45	4	86.95	87.90	-2	12,314	-0.02%
2022/07/08	9	88.90	10	87.66	88.50	-1	12,130	-0.01%
2022/07/07	3	85.07	16	81.28	85.00	-13	11,708	-0.11%
2022/07/06	2	85.50	1	83.60	83.50	1	11,235	0.01%
2022/07/05	9	91.53	18	88.53	90.10	-9	10,979	-0.08%
2022/07/04	3	92.63	50	97.92	90.90	-47	10,346	-0.45%
2022/07/01	44	103.89	48	105.68	101.00	-4	10,130	-0.04%
2022/06/30	11	113.59	5	115.20	112.00	6	9,861	0.06%
2022/06/29	6	122.08	3	124.00	124.00	3	9,795	0.03%
2022/06/28	8	124.44	0	0.00	124.50	8	10,015	0.08%
2022/06/27	0	0.00	17	123.62	125.00	-17	10,509	-0.16%
2022/06/24	5	118.80	2	116.50	116.50	3	10,563	0.03%
2022/06/23	3	116.67	1	118.50	119.00	2	10,810	0.02%
2022/06/22	13	118.15	11	119.45	119.50	2	11,550	0.02%
2022/06/21	5	113.90	1	114.00	118.00	4	11,540	0.03%
2022/06/20	1.2	117.50	13	111.35	108.50	-11.8	11,618	-0.10%
2022/06/17	6	118.58	1	119.00	118.50	5	11,816	0.04%
2022/06/16	4	124.13	0	0.00	120.50	4	12,158	0.03%
2022/06/15	8	130.00	14	127.29	126.50	-6	12,606	-0.05%
2022/06/14	17	133.09	10	131.30	131.00	7	13,160	0.05%
2022/06/13	4	130.25	8	131.50	133.50	-4	13,413	-0.03%
2022/06/10	3	133.50	0	0.00	132.50	3	13,626	0.02%
2022/06/09	55	134.28	44.1	134.40	134.50	10.9	13,963	0.08%
2022/06/08	22	131.02	19.1	133.65	133.50	2.9	14,265	0.02%
2022/06/07	2	127.50	5	130.00	130.00	-3	14,193	-0.02%
2022/06/06	2	127.50	2	128.50	127.00	0	14,134	0.00%
2022/06/02	4	126.75	4	128.13	127.50	0	14,263	0.00%
2022/06/01	11	126.27	7.1	127.00	126.00	3.9	14,291	0.03%
2022/05/31	4	126.13	4	126.50	126.50	0	14,344	0.00%
2022/05/30	1	123.00	9	124.17	125.00	-8	14,311	-0.06%
2022/05/27	9	120.61	9	119.56	119.00	0	14,305	0.00%
2022/05/26	9	121.50	5	119.50	119.50	4	14,337	0.03%
2022/05/25	5	117.00	9	119.33	120.50	-4	14,351	-0.03%
2022/05/24	12	118.46	9	117.00	115.50	3	14,427	0.02%
2022/05/23	6	121.33	10	122.35	121.00	-4	14,403	-0.03%
2022/05/20	7	119.21	3	119.50	119.00	4	14,368	0.03%
2022/05/19	2	118.50	2	118.50	120.00	0	14,446	0.00%
2022/05/18	1.2	119.83	5	120.10	121.00	-3.8	14,456	-0.03%
2022/05/17	3	113.50	14	116.54	117.00	-11	14,241	-0.08%
2022/05/16	14	115.93	7.2	115.18	113.00	6.8	14,299	0.05%
2022/05/13	5	112.30	13	113.38	113.50	-8	14,329	-0.06%
2022/05/12	6	111.33	6	109.17	108.50	0	14,376	0.00%
2022/05/11	7	111.79	7.1	114.14	112.00	-0.1	14,608	0.00%
2022/05/10	1	107.50	4.2	112.19	113.50	-3.2	14,616	-0.02%
2022/05/09	10	112.40	10	110.70	108.50	0	14,710	0.00%
2022/05/06	3	108.33	5	113.10	116.00	-2	14,893	-0.01%
2022/05/05	3.2	113.33	2	115.50	113.00	1.2	14,931	0.01%
2022/05/04	11	111.82	13.1	110.85	112.00	-2.1	14,911	-0.01%
2022/05/03	0.1	108.50	13	106.58	108.00	-12.9	14,981	-0.09%
2022/04/29	9	105.72	5.1	106.60	105.00	3.9	15,109	0.03%
2022/04/28	4.1	103.72	4	102.75	102.50	0.1	15,062	0.00%
2022/04/27	14	103.04	2	105.00	106.00	12	14,925	0.08%
2022/04/26	4.1	110.39	2	109.76	110.00	2.1	14,714	0.01%
2022/04/25	5	109.00	11	110.68	110.00	-6	14,715	-0.04%
2022/04/22	11	117.36	1	117.00	115.00	10	14,672	0.07%
2022/04/21	3	122.83	3	123.17	123.00	0	14,735	0.00%
2022/04/20	2.2	121.77	2	124.00	122.50	0.2	14,857	0.00%
2022/04/19	2	122.25	6.2	123.76	121.00	-4.2	15,002	-0.03%
2022/04/18	8	120.44	45	120.26	119.50	-37	15,138	-0.24%
2022/04/15	33	128.12	15	124.57	123.00	18	15,233	0.12%
2022/04/14	5	131.90	7	132.29	130.50	-2	15,425	-0.01%
2022/04/13	27.2	130.98	7	130.64	130.50	20.2	15,411	0.13%
2022/04/12	5	128.30	5	126.30	124.50	0	15,455	0.00%
2022/04/11	26	129.02	22	128.30	128.50	4	15,497	0.03%
2022/04/08	2	126.50	4	127.75	128.00	-2	15,499	-0.01%
2022/04/07	13	126.42	4	124.00	124.50	9	15,528	0.06%
2022/04/06	2	131.00	0	0.00	130.50	2	15,634	0.01%
2022/04/01	2	130.25	23	131.00	133.50	-21	15,910	-0.13%
2022/03/31	13	133.81	3	133.00	133.00	10	16,040	0.06%
2022/03/30	25	138.98	30	136.50	137.50	-5	15,779	-0.03%
2022/03/29	24	137.08	26	133.69	131.00	-2	15,296	-0.01%
2022/03/28	22	134.52	23.2	136.56	136.50	-1.2	15,114	-0.01%
2022/03/25	46.3	137.93	44	135.69	134.00	2.3	14,809	0.02%
2022/03/24	20	130.55	21.3	133.56	134.50	-1.3	14,028	-0.01%
2022/03/23	31	132.03	34	131.40	130.50	-3	13,891	-0.02%
2022/03/22	25	131.62	20	131.95	132.00	5	13,907	0.04%
2022/03/21	25	132.60	23	131.91	131.50	2	13,712	0.01%
2022/03/18	30	126.70	34	129.06	129.50	-4	13,415	-0.03%
2022/03/17	22	124.09	22	123.91	127.00	0	13,097	0.00%
2022/03/16	13	116.58	3	115.00	115.50	10	12,561	0.08%
2022/03/15	12	120.42	9	118.17	116.00	3	12,323	0.02%
2022/03/14	16	120.19	24	120.25	120.50	-8	12,224	-0.07%
2022/03/11	7	116.57	5	116.70	117.50	2	12,051	0.02%
2022/03/10	4	115.38	7	116.93	118.00	-3	11,755	-0.03%
2022/03/09	2	107.75	0	0.00	107.50	2	11,998	0.02%
2022/03/08	2	110.00	8	107.25	106.00	-6	12,521	-0.05%
2022/03/07	6	111.33	22	108.05	108.00	-16	12,436	-0.13%
2022/03/04	8	115.94	18	117.25	117.00	-10	12,518	-0.08%
2022/03/03	15	117.53	7	115.71	114.50	8	12,739	0.06%
2022/03/02	1	115.00	4	115.13	115.50	-3	12,940	-0.02%
2022/03/01	2	108.25	2.1	108.05	111.00	-0.1	13,007	0.00%
2022/02/25	3.2	106.50	11	105.59	107.50	-7.8	13,312	-0.06%
2022/02/24	13.1	101.69	4	100.63	101.00	9.1	13,622	0.07%
2022/02/23	5.1	107.13	5	106.70	107.00	0.1	13,708	0.00%
2022/02/22	2	107.50	5	109.70	107.00	-3	14,312	-0.02%
2022/02/21	4.1	112.51	0	0.00	113.00	4.1	14,773	0.03%
2022/02/18	2	117.00	3	117.33	117.50	-1	15,619	-0.01%
2022/02/17	1.1	116.46	2	115.50	116.00	-0.9	16,741	-0.01%
2022/02/16	22	117.57	15	116.23	116.00	7	17,296	0.04%
2022/02/15	3	116.83	44	117.40	115.00	-41	17,696	-0.23%
2022/02/14	26	114.67	23.1	115.16	114.50	2.9	18,179	0.02%
2022/02/11	23	117.96	32	119.17	120.50	-9	18,412	-0.05%
2022/02/10	22	115.73	20	113.50	113.50	2	18,570	0.01%
2022/02/09	27.1	111.32	28	114.96	115.50	-0.9	18,977	0.00%
2022/02/08	39	108.28	21	109.17	109.00	18	19,452	0.09%
2022/02/07	9.1	104.09	7	105.57	106.50	2.1	19,958	0.01%
2022/01/26	1	106.00	0.3	105.00	106.00	0.7	20,938	0.00%
2022/01/25	21.2	107.16	41	106.04	105.00	-19.8	22,199	-0.09%
2022/01/24	0	0.00	2	107.75	112.00	-2	23,333	-0.01%
2022/01/21	3	108.33	2	110.50	107.50	1	24,393	0.00%
2022/01/20	4	112.13	0	0.00	113.00	4	24,821	0.02%
2022/01/19	2	113.50	8	113.38	113.00	-6	25,702	-0.02%
2022/01/18	2	117.75	2	118.50	116.00	0	27,585	0.00%
2022/01/17	4	117.25	9	116.06	118.50	-5	27,949	-0.02%
2022/01/14	3	110.17	22	110.64	115.50	-19	28,705	-0.07%
2022/01/13	7	114.36	13	114.12	114.50	-6	29,333	-0.02%
2022/01/12	11.1	118.93	8.3	116.84	116.50	2.8	30,283	0.01%
2022/01/11	27	121.13	41	119.59	117.50	-14	31,864	-0.04%
2022/01/10	38	121.57	44	125.19	125.50	-6	32,869	-0.02%
2022/01/07	25.1	130.04	19	123.71	123.50	6.1	33,851	0.02%
2022/01/06	11.1	133.15	12	133.92	134.00	-0.9	34,726	0.00%
2022/01/05	28	139.54	21	135.12	135.00	7	35,729	0.02%
2022/01/04	26	141.69	24	141.67	141.00	2	36,751	0.01%
2022/01/03	50	146.55	25	144.86	144.50	25	38,902	0.06%
2021/12/30	25	147.02	12	143.25	143.00	13	39,815	0.03%
2021/12/29	16	147.13	14	146.64	146.00	2	40,713	0.00%
2021/12/28	40	145.89	42	145.27	145.50	-2	41,252	0.00%
2021/12/27	17	137.35	43	141.74	144.50	-26	41,547	-0.06%
2021/12/24	2	137.00	12.1	136.84	136.00	-10.1	41,792	-0.02%
2021/12/23	2	138.50	8	139.00	138.00	-6	42,607	-0.01%
2021/12/22	4	136.75	2.1	138.38	136.00	1.9	43,380	0.00%
2021/12/21	1	136.00	1	135.50	136.00	0	44,216	0.00%
2021/12/20	5	136.60	1	133.50	134.50	4	45,849	0.01%
2021/12/17	27	140.09	20.1	137.75	136.50	6.9	47,177	0.01%
2021/12/16	18	139.64	16	143.38	143.00	2	48,924	0.00%
2021/12/15	17	134.85	12	137.00	137.00	5	49,234	0.01%
2021/12/14	25.2	134.90	27	135.13	133.50	-1.8	49,407	0.00%
2021/12/13	34.1	136.18	40	134.00	134.00	-5.9	49,442	-0.01%
2021/12/10	12.2	140.39	16.6	137.93	137.50	-4.4	49,568	-0.01%
2021/12/09	22	141.02	18	141.22	141.50	4	49,819	0.01%
2021/12/08	9	144.67	4	145.63	143.00	5	50,199	0.01%
2021/12/07	22.1	148.28	6	143.58	143.00	16.1	50,938	0.03%
2021/12/06	3	150.17	0	0.00	149.50	3	51,266	0.01%
2021/12/03	29	156.93	20	155.68	155.00	9	51,575	0.02%
2021/12/02	18	153.83	13	153.46	156.00	5	51,503	0.01%
2021/12/01	19	148.08	17	147.97	148.00	2	51,169	0.00%
2021/11/30	5	150.70	3	148.67	150.00	2	51,467	0.00%
2021/11/29	42	146.68	42	147.26	148.50	0	51,759	0.00%
2021/11/26	41	142.93	42	145.76	148.50	-1	51,975	0.00%
2021/11/25	14	145.86	16	145.75	145.50	-2	51,787	0.00%
2021/11/24	10.1	144.32	9	146.00	145.00	1.1	51,859	0.00%
2021/11/23	6.1	147.91	5	148.40	147.00	1.1	51,866	0.00%
2021/11/22	12.8	156.91	18	154.94	153.00	-5.2	51,979	-0.01%
2021/11/19	26	159.92	19	161.82	156.00	7	52,766	0.01%
2021/11/18	39.1	162.38	23.1	158.50	157.00	16	52,749	0.03%
2021/11/17	10	163.10	13.1	166.11	165.50	-3	52,962	-0.01%
2021/11/16	31.1	166.22	22	165.52	159.50	9.1	52,558	0.02%
2021/11/15	25	153.76	34	157.25	159.00	-9	51,648	-0.02%
2021/11/12	53.1	151.93	43	151.76	149.00	10.1	51,393	0.02%
2021/11/11	34.2	145.95	44	147.08	151.50	-9.8	51,178	-0.02%
2021/11/10	20	142.43	18	144.17	145.00	2	50,801	0.00%
2021/11/09	76	146.82	43	146.70	142.00	33	50,612	0.07%
2021/11/08	31.1	144.12	34	145.43	146.50	-2.9	50,327	-0.01%
2021/11/05	24	150.04	24	148.71	147.50	0	50,121	0.00%
2021/11/04	63	160.04	46	155.64	150.00	17	49,748	0.03%
2021/11/03	15	156.23	22.2	154.87	160.50	-7.2	49,363	-0.01%
2021/11/02	117	165.63	97	158.53	154.00	20	48,518	0.04%	大買/
2021/11/01	63	160.40	62	161.34	165.50	1	47,371	0.00%
2021/10/29	46	152.91	54	152.05	152.50	-8	46,367	-0.02%
2021/10/28	49	143.18	50	143.07	142.50	-1	45,320	0.00%
2021/10/27	59	141.18	40	143.43	141.50	19	45,025	0.04%
2021/10/26	106	140.89	174	143.86	140.00	-68	44,406	-0.15%	大買/大賣/
2021/10/25	68	134.40	59	135.06	135.00	9	42,768	0.02%
2021/10/22	66	132.05	74	133.85	135.50	-8	42,815	-0.02%
2021/10/21	94	136.06	70	135.88	132.50	24	42,435	0.06%
2021/10/20	75	132.39	95	132.88	135.50	-20	42,141	-0.05%
2021/10/19	88	134.13	69	133.67	129.50	19	41,482	0.05%
2021/10/18	62	128.23	48	130.06	132.00	14	40,515	0.03%
2021/10/15	50	123.38	90	125.94	128.50	-40	40,101	-0.10%
2021/10/14	55	123.82	41	119.15	117.00	14	39,579	0.04%
2021/10/13	71	127.30	43	127.06	122.00	28	39,274	0.07%
2021/10/12	88	125.82	118	127.62	128.50	-30	39,148	-0.08%	大賣/
2021/10/08	106	127.38	102.2	126.36	124.00	3.8	39,173	0.01%	大買/大賣/
2021/10/07	46	119.08	85	123.08	124.50	-39	37,710	-0.10%
2021/10/06	87	115.21	142	115.92	113.50	-55	37,871	-0.15%	大賣/
2021/10/05	36	103.71	28	109.88	113.50	8	37,204	0.02%
2021/10/04	43	113.81	32	106.73	106.00	11	36,571	0.03%
2021/10/01	38.1	114.76	33	112.48	112.00	5.1	36,165	0.01%
2021/09/30	20	112.90	34	116.43	118.00	-14	36,074	-0.04%
2021/09/29	50	114.69	54	115.10	112.00	-4	35,335	-0.01%
2021/09/28	60.1	123.45	25	123.36	122.00	35.1	34,671	0.10%
2021/09/27	48	125.66	70	127.61	123.00	-22	33,883	-0.06%
2021/09/24	82	121.37	71	120.49	119.50	11	32,349	0.03%
2021/09/23	61	115.75	102	118.94	121.00	-41	31,055	-0.13%	大賣/
2021/09/22	32	105.81	36	109.54	110.50	-4	29,473	-0.01%
2021/09/17	23	101.87	29	106.57	107.50	-6	29,084	-0.02%
2021/09/16	32	101.41	49	101.70	101.50	-17	28,932	-0.06%
2021/09/15	35	104.44	4	100.88	100.50	31	28,857	0.11%
2021/09/14	27	107.72	34	106.49	106.00	-7	28,654	-0.02%
2021/09/13	27	109.06	24	106.71	106.50	3	28,806	0.01%
2021/09/10	75	105.28	65.1	106.73	108.00	9.9	28,763	0.03%
2021/09/09	3	101.33	10	100.10	101.50	-7	28,549	-0.02%
2021/09/08	18	93.72	11	94.77	94.60	7	28,436	0.02%
2021/09/07	23	102.67	11	98.86	98.60	12	28,804	0.04%
2021/09/06	18	103.11	20	104.65	103.50	-2	29,578	-0.01%
2021/09/03	44	105.41	32	103.05	103.00	12	29,580	0.04%
2021/09/02	61	111.89	7	110.43	106.00	54	29,540	0.18%
2021/09/01	44	109.25	47	113.16	114.00	-3	29,120	-0.01%
2021/08/31	29	106.21	28	108.75	109.00	1	28,646	0.00%
2021/08/30	25	106.36	22	106.27	106.00	3	28,721	0.01%
2021/08/27	33	107.56	33	105.86	104.50	0	28,782	0.00%
2021/08/26	45	108.51	32	110.72	111.50	13	29,032	0.04%
2021/08/25	70	109.07	33	109.03	106.50	37	28,704	0.13%
2021/08/24	27	105.74	23	105.96	105.00	4	27,801	0.01%
2021/08/23	12	100.38	30	102.86	104.00	-18	27,303	-0.07%
2021/08/20	24	89.90	29	93.18	94.60	-5	26,844	-0.02%
2021/08/19	18	87.83	31	87.51	86.00	-13	26,642	-0.05%
2021/08/18	36	85.23	36	87.39	89.80	0	26,569	0.00%
2021/08/17	61	90.85	94	84.44	84.50	-33	26,688	-0.12%
2021/08/16	18	89.92	21	91.16	92.00	-3	26,509	-0.01%
2021/08/13	29	94.35	20	91.17	90.30	9	26,453	0.03%
2021/08/12	42	94.31	34	95.96	95.60	8	26,366	0.03%
2021/08/11	18	93.93	119	90.27	93.30	-101	26,380	-0.38%	大賣/鉅額交易
2021/08/10	11	96.27	33	94.67	96.50	-22	26,198	-0.08%
2021/08/09	19	97.15	2	96.40	95.40	17	26,051	0.07%
2021/08/06	31	109.52	11	106.00	106.00	20	25,867	0.08%
2021/08/05	3	108.67	7	109.14	112.50	-4	25,914	-0.02%
2021/08/04	35	109.53	30	107.90	107.00	5	26,200	0.02%
2021/08/03	29	108.29	23	107.04	108.50	6	26,113	0.02%
2021/08/02	1	105.00	22	104.95	106.50	-21	26,038	-0.08%
2021/07/30	15	106.30	19	107.34	102.50	-4	25,949	-0.02%
2021/07/29	36	106.85	12	107.54	108.00	24	25,755	0.09%
2021/07/28	113	104.75	173	105.93	104.50	-60	25,598	-0.23%	大買/大賣/
2021/07/27	85	119.05	70	114.46	112.00	15	25,361	0.06%
2021/07/26	36	116.29	49	119.11	118.00	-13	25,132	-0.05%
2021/07/23	73	119.43	42	115.67	114.00	31	24,749	0.13%
2021/07/22	73	119.72	70	121.91	121.50	3	24,472	0.01%
2021/07/21	54	111.99	114	114.55	117.00	-60	23,826	-0.25%	大賣/
2021/07/20	43	111.41	8	106.50	106.50	35	23,256	0.15%
2021/07/19	135	115.17	97.9	117.05	112.50	37.1	22,976	0.16%	大買/
2021/07/16	62	105.66	63	110.35	111.00	-1	22,765	0.00%
2021/07/15	94	100.93	56	101.59	107.00	38	22,479	0.17%
2021/07/14	25	95.76	72	97.08	99.60	-47	21,925	-0.21%
2021/07/13	128	96.15	30	98.18	90.60	98	21,341	0.46%	大買/
2021/07/12	6	86.45	29	91.87	92.70	-23	20,269	-0.11%
2021/07/09	15	84.20	25.3	85.25	84.30	-10.3	20,067	-0.05%
2021/07/08	49	84.25	25	83.88	83.70	24	20,187	0.12%
2021/07/07	36	83.98	83	83.88	84.30	-47	20,213	-0.23%
2021/07/06	25	80.73	16	80.13	79.70	9	20,418	0.04%
2021/07/05	12	81.24	30	80.50	80.60	-18	20,953	-0.09%
2021/07/02	6	78.58	1	76.30	79.20	5	21,542	0.02%
2021/07/01	24	77.55	2	76.75	76.10	22	22,398	0.10%
2021/06/30	9	78.96	30	78.30	78.30	-21	23,111	-0.09%
2021/06/29	25	78.41	64	79.82	77.70	-39	23,415	-0.17%
2021/06/28	44	83.93	38	83.22	81.50	6	23,399	0.03%
2021/06/25	21	85.10	25	85.60	85.00	-4	24,037	-0.02%
2021/06/24	24	83.63	20	83.73	83.10	4	24,507	0.02%
2021/06/23	6	81.75	7	82.20	82.90	-1	24,570	0.00%
2021/06/22	32	85.65	46	87.30	81.00	-14	24,919	-0.06%
2021/06/21	92	87.40	67	86.47	85.20	25	25,138	0.10%
2021/06/18	136	84.59	105	86.31	87.50	31	25,777	0.12%	大買/大賣/
2021/06/17	29	78.32	27.6	80.58	81.10	1.4	25,476	0.01%
2021/06/16	87	79.83	26	80.87	78.40	61	25,378	0.24%
2021/06/15	35	76.10	115	77.80	79.90	-80	24,755	-0.32%	大賣/
2021/06/11	25	71.06	167	72.82	72.70	-142	23,827	-0.60%	大賣/鉅額交易
2021/06/10	40	71.37	36	71.70	70.10	4	23,921	0.02%
2021/06/09	16	70.14	14	69.92	70.40	2	23,846	0.01%
2021/06/08	47	70.44	35	69.60	69.40	12	23,948	0.05%
2021/06/07	32	69.70	28	70.77	70.80	4	23,914	0.02%
2021/06/04	77	71.45	12	71.18	68.50	65	23,699	0.27%
2021/06/03	16	73.38	23	72.49	72.70	-7	23,504	-0.03%
2021/06/02	32	69.16	27	69.57	68.80	5	22,927	0.02%
2021/06/01	3	68.30	14	68.56	69.00	-11	22,715	-0.05%
2021/05/31	26	67.35	13	67.95	67.30	13	22,613	0.06%
2021/05/28	27	67.73	20	68.11	67.70	7	22,504	0.03%
2021/05/27	31	63.42	37	65.44	66.60	-6	22,262	-0.03%
2021/05/26	9	63.69	3	63.60	63.60	6	22,025	0.03%
2021/05/25	39	61.80	50	62.92	63.30	-11	21,986	-0.05%
2021/05/24	6	57.05	7	56.69	59.90	-1	21,802	0.00%
2021/05/21	52	56.58	46	56.40	56.00	6	22,535	0.03%
2021/05/20	36	55.03	37	55.59	55.60	-1	22,687	0.00%
2021/05/19	24	53.85	24	55.72	54.90	0	22,627	0.00%
2021/05/18	3	53.00	9	52.41	54.00	-6	22,512	-0.03%
2021/05/17	4	49.55	4	50.80	49.15	0	22,514	0.00%
2021/05/14	23	54.54	22	52.11	51.80	1	22,385	0.00%
2021/05/13	92	55.44	88	55.21	54.80	4	22,250	0.02%
2021/05/12	31	54.82	39	55.34	56.00	-8	22,119	-0.04%
2021/05/11	17	54.47	18	55.20	53.60	-1	21,817	0.00%
2021/05/10	7	59.40	6.5	59.60	58.80	0.5	21,807	0.00%
2021/05/07	4	59.45	8	61.09	61.90	-4	21,825	-0.02%
2021/05/06	5	57.72	8	57.83	58.50	-3	21,845	-0.01%
2021/05/05	20	59.80	3	58.20	58.00	17	21,940	0.08%
2021/05/04	31	58.79	47	59.11	60.80	-16	21,922	-0.07%
2021/05/03	13	61.77	4	61.93	61.60	9	21,814	0.04%
2021/04/29	12	66.23	0	0.00	65.10	12	21,797	0.06%
2021/04/28	8	67.53	10	67.92	67.30	-2	22,200	-0.01%
2021/04/27	18	66.58	12	66.77	66.20	6	22,450	0.03%
2021/04/26	34	69.14	14	68.60	68.20	20	22,748	0.09%
2021/04/23	42	67.17	27	67.25	68.70	15	23,292	0.06%
2021/04/22	112	70.95	68	70.13	67.10	44	23,909	0.18%	大買/
2021/04/21	31	75.36	125	76.69	74.50	-94	24,734	-0.38%	大賣/
2021/04/20	94	73.96	114	75.19	74.90	-20	24,436	-0.08%	大賣/
2021/04/19	105	69.89	9	70.14	70.70	96	24,647	0.39%	大買/
2021/04/16	8	68.81	38	70.14	68.60	-30	24,760	-0.12%
2021/04/15	37	68.84	2	68.70	68.80	35	24,734	0.14%
2021/04/14	7	65.76	8	68.20	68.70	-1	24,716	0.00%
2021/04/13	16	69.70	5	69.40	68.00	11	24,676	0.04%
2021/04/12	57	71.39	31	70.36	68.00	26	24,583	0.11%
2021/04/09	40	76.21	45	76.44	75.00	-5	24,329	-0.02%
2021/04/08	31	72.49	54	71.03	74.50	-23	23,755	-0.10%
2021/04/07	135.2	68.33	34	68.31	69.00	101.2	23,064	0.44%	大買/鉅額交易
2021/04/06	54.1	64.47	77	65.55	65.80	-22.9	22,461	-0.10%
2021/04/01	13	60.24	6	60.82	59.90	7	21,918	0.03%
2021/03/31	18	59.91	34	59.86	59.50	-16	21,803	-0.07%
2021/03/30	128	61.31	130	62.25	60.90	-2	21,724	-0.01%	大買/大賣/
2021/03/29	19	58.48	20	58.53	59.50	-1	21,067	0.00%
2021/03/26	46	55.21	56	55.76	55.80	-10	20,571	-0.05%
2021/03/25	58	55.41	11	55.43	55.40	47	20,466	0.23%
2021/03/24	20	55.04	32	55.28	55.00	-12	20,076	-0.06%
2021/03/23	44	54.95	21	54.10	52.00	23	19,449	0.12%
2021/03/22	31	53.15	85	54.81	56.70	-54	18,413	-0.29%
2021/03/19	11	52.12	28	52.16	51.60	-17	18,192	-0.09%
2021/03/18	8	52.20	13	52.38	51.80	-5	18,173	-0.03%
2021/03/17	28	51.05	8	51.79	50.80	20	18,553	0.11%
2021/03/16	29	51.40	33	52.03	50.40	-4	19,764	-0.02%
2021/03/15	11	49.84	6	49.87	49.95	5	20,109	0.02%
2021/03/12	7	48.24	10	48.06	48.90	-3	20,161	-0.01%
2021/03/11	12	45.89	8	46.26	46.90	4	20,259	0.02%
2021/03/10	13	44.86	5	45.01	44.70	8	20,376	0.04%
2021/03/09	10	44.51	7	45.02	45.00	3	21,015	0.01%
2021/03/08	1	45.00	7	44.64	44.25	-6	20,995	-0.03%
2021/03/05	10	46.15	4	46.35	45.95	6	21,053	0.03%
2021/03/04	1	46.80	4	47.09	46.80	-3	21,449	-0.01%
2021/03/03	1	46.70	3	47.07	47.90	-2	21,642	-0.01%
2021/03/02	13	47.85	14	47.91	47.30	-1	21,725	0.00%
2021/02/26	7	47.33	6	47.58	47.60	1	22,034	0.00%
2021/02/25	13	49.36	25	49.49	48.60	-12	22,532	-0.05%
2021/02/24	22	50.51	24	50.18	49.40	-2	22,516	-0.01%
2021/02/23	67	51.93	38	52.72	51.80	29	22,425	0.13%
2021/02/22	18	48.42	200	47.75	50.80	-182	21,548	-0.84%	大賣/鉅額交易
2021/02/19	90	46.01	0	0.00	46.20	90	21,195	0.42%
2021/02/18	34	46.22	12	46.25	46.60	22	21,117	0.10%
2021/02/17	90	47.31	9	46.93	46.25	81	21,022	0.39%
2021/02/05	7	45.68	0	0.00	45.65	7	20,861	0.03%
2021/02/04	6	46.16	0	0.00	46.10	6	20,786	0.03%
2021/02/03	15	47.91	10	47.84	47.25	5	20,700	0.02%
2021/02/02	2	46.65	4	46.39	48.00	-2	20,514	-0.01%
2021/02/01	10	44.47	20	44.25	45.85	-10	20,331	-0.05%
2021/01/29	5	45.52	7	45.30	44.80	-2	20,125	-0.01%
2021/01/28	1	47.95	22	47.73	47.10	-21	19,980	-0.11%
2021/01/27	20	49.20	3	47.43	49.10	17	19,843	0.09%
2021/01/26	4	49.30	4	49.95	48.00	0	19,622	0.00%
2021/01/25	10	48.63	12	48.88	49.30	-2	19,481	-0.01%
2021/01/22	8	48.79	25	48.87	49.70	-17	19,292	-0.09%
2021/01/21	46	49.82	26	50.16	48.65	20	19,067	0.10%
2021/01/20	19	49.18	18	49.40	49.40	1	18,548	0.01%
2021/01/19	35	51.39	42	51.68	50.00	-7	18,146	-0.04%
2021/01/18	32	52.15	400	52.64	52.50	-368	17,692	-2.08%	大賣/鉅額交易
2021/01/15	60	51.26	41	51.26	51.00	19	16,927	0.11%
2021/01/14	59	49.30	34	49.70	50.10	25	16,128	0.16%
2021/01/13	2	45.93	21	46.54	46.85	-19	14,645	-0.13%
2021/01/12	37	42.84	38	43.23	42.60	-1	14,261	-0.01%
2021/01/11	7	40.34	21	40.70	41.70	-14	13,388	-0.10%
2021/01/08	9	39.05	4	38.66	38.85	5	13,094	0.04%
2021/01/07	14	39.62	6	39.75	39.30	8	13,116	0.06%
2021/01/06	10	39.53	0	0.00	39.80	10	13,007	0.08%
2021/01/05	10	41.33	1	41.40	41.15	9	12,715	0.07%
2021/01/04	13	41.56	20	42.26	42.60	-7	12,539	-0.06%
2020/12/31	3	39.93	5	40.54	40.60	-2	12,196	-0.02%
2020/12/30	27	40.36	3	41.13	40.10	24	12,164	0.20%
2020/12/29	114	42.45	110	40.80	41.00	4	12,057	0.03%	大買/大賣/
2020/12/28	40	40.59	41	41.39	41.65	-1	11,676	-0.01%
2020/12/25	21	40.19	18	40.13	39.85	3	11,341	0.03%
2020/12/24	15	39.20	1	39.30	39.40	14	11,015	0.13%
2020/12/23	22	38.86	27	39.03	39.20	-5	10,851	-0.05%
2020/12/22	0	0.00	13	38.60	37.20	-13	10,783	-0.12%
2020/12/21	4	37.65	0	0.00	37.50	4	10,875	0.04%
2020/12/18	9	38.40	5	38.65	38.85	4	10,875	0.04%
2020/12/17	0	0.00	14	37.73	38.85	-14	10,782	-0.13%
2020/12/16	21	38.49	8	38.48	38.25	13	10,654	0.12%
2020/12/15	8.2	38.49	3	38.38	37.70	5.2	10,552	0.05%
2020/12/14	16	39.98	15	39.77	40.15	1	10,345	0.01%
2020/12/11	127	40.46	69	39.19	38.80	58	10,064	0.58%	大買/
2020/12/10	141	40.89	110	40.90	41.10	31	9,491	0.33%	大買/大賣/
2020/12/09	78	37.36	102	38.38	39.60	-24	8,064	-0.30%	大賣/
2020/12/08	167	35.79	28	35.98	36.00	139	7,328	1.90%	大買/鉅額交易
2020/12/07	0	0.00	54	35.16	35.20	-54	7,011	-0.77%
2020/12/04	4	33.79	32	33.68	34.00	-28	6,711	-0.42%
2020/12/03	61	34.41	85	34.02	33.45	-24	6,581	-0.36%
2020/12/02	22	32.86	1	32.65	32.65	21	6,209	0.34%
2020/12/01	2	32.90	3	32.55	32.30	-1	6,100	-0.02%
2020/11/30	32	33.55	29	33.20	32.85	3	5,978	0.05%
2020/11/27	2	32.13	9	32.22	32.30	-7	5,578	-0.13%
2020/11/26	5	32.30	10	32.25	31.95	-5	5,317	-0.09%
2020/11/25	23	32.27	18	32.21	32.05	5	5,187	0.10%
2020/11/24	96	31.69	13	31.86	31.70	83	4,817	1.72%
2020/11/23	41	29.66	35	29.92	29.80	6	4,219	0.14%
2020/11/20	1	29.15	11	29.50	29.65	-10	4,054	-0.25%
2020/11/17	40	28.64	0	0.00	28.20	40	4,074	0.98%
2020/11/16	1	28.20	1	28.35	28.35	0	4,401	0.00%
2020/11/13	10	27.55	0	0.00	27.95	10	4,468	0.22%
2020/11/11	63	27.81	0	0.00	27.80	63	4,737	1.33%
2020/11/10	1	27.90	1.1	27.65	27.65	-0.1	4,847	0.00%
2020/11/09	0	0.00	2	27.90	27.85	-2	4,878	-0.04%
2020/11/06	1	27.70	1	27.40	27.40	0	4,928	0.00%
2020/11/05	1	27.60	1	27.60	27.50	0	5,017	0.00%
2020/11/04	1	27.60	1	27.50	27.50	0	5,145	0.00%
2020/11/02	1	26.95	0	0.00	27.00	1	5,375	0.02%
2020/10/30	0	0.00	3	27.45	27.10	-3	5,527	-0.05%
2020/10/29	3	27.13	0	0.00	27.55	3	5,763	0.05%
2020/10/22	4	29.86	4	29.50	29.00	0	7,735	0.00%
2020/10/15	0	0.00	6	29.18	29.30	-6	10,442	-0.06%
2020/10/14	1	27.85	0	0.00	28.60	1	10,382	0.01%
2020/10/08	10	28.68	0	0.00	28.55	10	11,454	0.09%
2020/10/07	20	28.85	0	0.00	29.00	20	12,293	0.16%
2020/09/28	0	0.00	5	27.42	28.30	-5	13,463	-0.04%
2020/09/25	8	28.58	2	28.75	27.50	6	13,617	0.04%
2020/09/24	11	29.95	4	30.06	29.35	7	13,724	0.05%
2020/09/23	5	29.65	4	29.73	30.00	1	13,469	0.01%
2020/09/22	2	29.20	1	28.95	29.35	1	13,378	0.01%
2020/09/21	0	0.00	10	29.25	29.00	-10	13,338	-0.07%
2020/09/18	0	0.00	10	29.40	29.35	-10	13,345	-0.07%
2020/09/17	0.5	29.55	0	0.00	29.60	0.5	13,329	0.00%
2020/09/15	0	0.00	6	29.27	29.00	-6	13,255	-0.05%
2020/09/14	0	0.00	6	29.05	28.90	-6	13,345	-0.04%
2020/09/11	0	0.00	1	28.50	28.35	-1	13,328	-0.01%
2020/09/09	9	28.93	12	28.11	28.90	-3	13,371	-0.02%
2020/09/08	4	28.84	161	28.85	28.90	-157	13,385	-1.17%	大賣/鉅額交易
2020/09/07	52	29.30	57	29.31	29.35	-5	13,385	-0.04%
2020/09/03	1	27.30	0	0.00	27.25	1	13,300	0.01%
2020/09/02	1	27.45	10	27.50	27.30	-9	13,432	-0.07%
2020/08/31	20	26.80	0	0.00	26.85	20	13,585	0.15%
2020/08/28	4	26.75	0	0.00	26.70	4	14,029	0.03%
2020/08/26	0	0.00	1	27.15	27.10	-1	14,087	-0.01%
2020/08/24	0	0.00	1	27.00	26.55	-1	14,208	-0.01%
2020/08/21	11	27.10	2	26.98	27.05	9	14,326	0.06%
2020/08/20	3	28.13	0	0.00	27.00	3	14,302	0.02%
2020/08/19	0	0.00	2	29.95	30.00	-2	14,482	-0.01%
2020/08/18	22	30.69	12	30.70	30.40	10	15,022	0.07%
2020/08/17	1	30.45	0	0.00	30.40	1	15,120	0.01%
2020/08/14	62	29.67	1	29.55	29.80	61	15,224	0.40%
2020/08/13	10	29.25	0	0.00	29.00	10	15,368	0.07%
2020/08/12	1	28.90	0	0.00	29.00	1	15,414	0.01%
2020/08/11	60	29.33	0	0.00	29.05	60	15,467	0.39%
2020/08/10	11	29.78	1	30.30	29.45	10	15,465	0.06%
2020/08/07	0	0.00	2	30.60	30.60	-2	15,450	-0.01%
2020/08/06	23	30.94	1	30.60	30.45	22	15,867	0.14%
2020/08/05	2	31.25	7	31.23	31.10	-5	15,774	-0.03%
2020/08/04	30	31.84	11	32.06	31.60	19	15,797	0.12%
2020/08/03	2	31.48	3	31.47	31.55	-1	15,611	-0.01%
2020/07/31	5	32.01	8	32.11	31.65	-3	15,508	-0.02%
2020/07/30	2	31.58	9	31.54	31.80	-7	15,356	-0.05%
2020/07/29	22	31.06	6	31.70	31.95	16	15,201	0.11%
2020/07/28	45	32.47	25	32.87	30.50	20	14,897	0.13%
2020/07/27	8	31.92	16	31.84	32.80	-8	13,771	-0.06%
2020/07/24	2	30.78	3	32.23	31.25	-1	13,310	-0.01%
2020/07/23	14	31.93	13	32.07	32.40	1	12,818	0.01%
2020/07/22	59	31.27	57	30.85	30.85	2	11,977	0.02%
2020/07/21	3	29.05	3	29.60	29.05	0	11,113	0.00%
2020/07/20	1	28.45	0	0.00	28.55	1	10,922	0.01%
2020/07/17	17	29.45	35	28.93	28.80	-18	10,895	-0.17%
2020/07/16	11	30.12	47	29.71	29.90	-36	10,660	-0.34%
2020/07/15	55	29.19	37	29.04	28.15	18	10,122	0.18%
2020/07/14	101	30.01	98	30.21	29.20	3	10,025	0.03%	大買/
2020/07/13	24	29.38	84	29.69	29.85	-60	9,341	-0.64%
2020/07/10	1	26.80	1	27.20	27.15	0	8,774	0.00%
2020/07/09	1	27.50	11	27.29	27.15	-10	8,759	-0.11%
2020/07/07	3	27.73	1	26.95	26.95	2	8,664	0.02%
2020/07/06	52	28.28	1	27.90	27.90	51	8,586	0.59%
2020/07/03	1	27.60	25	27.43	27.50	-24	8,474	-0.28%
2020/07/02	1	25.95	0	0.00	25.95	1	8,284	0.01%
2020/07/01	1	26.05	0	0.00	25.90	1	8,284	0.01%
2020/06/29	0	0.00	2	26.15	25.60	-2	8,311	-0.02%
2020/06/23	1	26.15	1	26.15	26.30	0	8,407	0.00%
2020/06/19	1	26.70	11	27.12	26.55	-10	8,517	-0.12%
2020/06/18	4	26.45	4	26.38	26.40	0	8,458	0.00%
2020/06/16	1	26.40	1	26.65	26.60	0	8,646	0.00%
2020/06/15	1	26.00	0	0.00	26.10	1	8,852	0.01%
2020/06/12	4	26.23	4	26.59	26.65	0	8,997	0.00%
2020/06/11	1	27.90	0	0.00	26.80	1	9,112	0.01%
2020/06/10	5	28.41	1	27.75	27.85	4	9,212	0.04%
2020/06/09	2	29.00	6	29.13	28.55	-4	9,325	-0.04%
2020/06/08	0	0.00	2	28.78	28.80	-2	9,473	-0.02%
2020/06/05	4	28.58	2	28.63	28.50	2	9,803	0.02%
2020/06/04	6	29.28	4	29.16	28.65	2	9,915	0.02%
2020/06/03	0	0.00	2	28.18	28.30	-2	9,533	-0.02%
2020/06/02	2	28.25	2	28.10	27.90	0	9,514	0.00%
2020/06/01	2	28.05	2	28.15	28.00	0	9,526	0.00%
2020/05/29	2	28.38	12	28.44	27.80	-10	9,546	-0.10%
2020/05/28	2	28.80	5	28.53	28.20	-3	9,543	-0.03%
2020/05/27	17	28.46	8	28.41	28.20	9	9,648	0.09%
2020/05/26	17	29.15	19	29.14	28.25	-2	9,586	-0.02%
2020/05/25	20	29.05	17	28.31	29.65	3	9,149	0.03%
2020/05/22	5	27.71	5	27.62	27.15	0	8,577	0.00%
2020/05/21	2	26.75	19	27.15	27.05	-17	8,375	-0.20%
2020/05/20	32	26.84	6	26.47	26.60	26	8,425	0.31%
2020/05/19	2	25.95	1	26.05	25.80	1	8,255	0.01%
2020/05/18	4	26.54	6	26.22	25.90	-2	8,212	-0.02%
2020/05/15	4	25.86	0	0.00	26.20	4	8,136	0.05%
2020/05/14	2	25.93	5	25.80	25.55	-3	8,251	-0.04%
2020/05/13	23	26.86	23	27.00	26.70	0	8,194	0.00%
2020/05/12	5	26.25	0	0.00	25.70	5	7,714	0.06%
2020/05/11	2	25.78	6	25.98	26.10	-4	7,665	-0.05%
2020/05/08	1	25.35	1	24.85	24.85	0	7,479	0.00%
2020/05/07	0	0.00	5	24.88	25.10	-5	7,444	-0.07%
2020/05/06	0	0.00	10	25.00	24.60	-10	7,393	-0.14%
2020/05/05	1	24.90	0	0.00	24.75	1	7,380	0.01%
2020/04/30	1	25.45	1	25.20	25.10	0	7,414	0.00%
2020/04/27	0	0.00	1	24.70	24.65	-1	7,409	-0.01%
2020/04/24	3	24.58	0	0.00	24.50	3	7,376	0.04%
2020/04/23	0	0.00	2	24.90	24.65	-2	7,363	-0.03%
2020/04/22	1	24.40	0	0.00	24.55	1	7,331	0.01%
2020/04/21	2	25.45	1	24.85	24.85	1	7,295	0.01%
2020/04/20	1	25.65	10	25.60	25.60	-9	7,285	-0.12%
2020/04/17	1	26.30	0	0.00	25.70	1	7,299	0.01%
2020/04/16	56	26.40	51	26.71	26.40	5	7,188	0.07%
2020/04/15	20	26.13	17	25.93	26.40	3	7,028	0.04%
2020/04/14	2	24.83	1	24.80	24.80	1	6,732	0.01%
2020/04/13	5	25.02	1	25.30	24.90	4	6,673	0.06%
2020/04/09	5	25.61	1	25.40	25.20	4	6,754	0.06%
2020/04/08	2	25.70	2	25.90	25.95	0	6,764	0.00%
2020/04/01	0	0.00	5	24.16	24.55	-5	6,830	-0.07%
2020/03/27	5	24.95	5	24.72	24.10	0	6,853	0.00%
2020/03/25	0	0.00	10	24.00	23.70	-10	6,701	-0.15%
2020/03/24	10	22.90	2	23.18	23.00	8	6,644	0.12%
2020/03/23	2	22.43	0	0.00	22.15	2	6,714	0.03%
2020/03/20	0	0.00	1	23.50	23.85	-1	6,729	-0.01%
2020/03/19	10	23.47	9	22.89	22.50	1	6,636	0.02%
2020/03/18	12	25.66	14	26.37	25.00	-2	6,424	-0.03%
2020/03/17	6	25.89	6	26.20	25.55	0	6,298	0.00%
2020/03/16	20	26.34	10	26.79	25.40	10	6,120	0.16%
2020/03/13	7	25.01	18	26.03	26.80	-11	5,965	-0.18%
2020/03/12	12	26.71	30	26.50	26.05	-18	5,737	-0.31%
2020/03/11	17	27.44	13	28.20	27.40	4	5,446	0.07%
2020/03/10	2	27.65	15	27.92	27.50	-13	5,079	-0.26%
2020/03/09	1	26.40	0	0.00	26.30	1	4,915	0.02%
2020/03/06	1	27.20	1	27.60	27.15	0	4,854	0.00%
2020/03/05	8	27.83	1	27.95	27.60	7	4,858	0.14%
2020/03/04	1	27.20	5	27.38	27.75	-4	4,793	-0.08%
2020/03/03	4	28.05	1	28.25	27.25	3	4,726	0.06%
2020/03/02	1	27.05	1	27.45	27.60	0	4,655	0.00%
2020/02/27	1	26.20	4	27.09	25.95	-3	4,440	-0.07%
2020/02/26	1	27.40	12	27.65	27.05	-11	4,356	-0.25%
2020/02/25	15	27.07	5	26.90	27.00	10	4,275	0.23%
2020/02/24	1	27.75	6	27.68	27.35	-5	4,233	-0.12%
2020/02/21	20	27.43	4	27.68	27.75	16	4,182	0.38%
2020/02/20	5	26.68	1	26.60	26.60	4	3,930	0.10%
2020/02/19	3	26.18	1	26.10	26.10	2	3,856	0.05%
2020/02/18	0	0.00	2	26.00	25.80	-2	3,845	-0.05%
2020/02/17	6	26.18	5	26.43	26.05	1	3,836	0.03%
2020/02/14	8	25.08	27	24.92	25.25	-19	3,664	-0.52%
2020/02/12	2	24.85	0	0.00	24.85	2	3,787	0.05%
2020/02/11	2	24.35	0	0.00	24.30	2	3,790	0.05%
2020/02/10	0	0.00	1	24.00	24.00	-1	3,879	-0.03%
2020/02/05	1	25.55	0	0.00	24.80	1	4,015	0.02%
2020/02/04	2	24.35	4	24.63	24.70	-2	4,072	-0.05%
2020/02/03	1	23.90	2	23.50	24.35	-1	4,150	-0.02%
2020/01/31	19	24.93	14	24.86	24.95	5	4,194	0.12%
2020/01/30	5	24.37	2	24.80	24.15	3	4,397	0.07%
2020/01/20	1	26.80	0	0.00	26.80	1	4,625	0.02%
2020/01/17	1	26.95	0	0.00	26.80	1	4,868	0.02%
2020/01/16	0	0.00	3	27.13	27.10	-3	5,072	-0.06%
2020/01/15	10	27.14	10	27.37	27.30	0	5,279	0.00%
2020/01/14	2	27.25	2	27.05	27.05	0	5,538	0.00%
2020/01/13	2	26.35	7	26.96	27.25	-5	5,853	-0.09%
2020/01/10	1	26.10	0	0.00	26.05	1	5,896	0.02%
2020/01/09	1	26.70	12	26.75	26.60	-11	5,912	-0.19%
2020/01/08	2	26.75	40	26.75	26.15	-38	5,949	-0.64%
2020/01/07	1	26.85	1	27.40	27.00	0	6,131	0.00%
2020/01/06	4	27.33	4	27.25	27.20	0	6,277	0.00%
2020/01/03	6	28.37	20	28.37	27.85	-14	6,359	-0.22%
2020/01/02	22	28.07	30	28.43	28.65	-8	6,279	-0.13%
2019/12/31	3	28.30	3	28.00	27.90	0	6,263	0.00%
2019/12/30	3	28.60	8	28.33	28.30	-5	6,298	-0.08%
2019/12/27	45	28.69	30	28.19	28.80	15	6,322	0.24%
2019/12/26	7	27.71	3	27.50	27.75	4	6,189	0.06%
2019/12/25	51	27.66	41	27.70	27.60	10	6,239	0.16%
2019/12/24	3	27.10	3	27.05	27.05	0	6,344	0.00%
2019/12/23	2	27.30	3	27.33	27.20	-1	6,613	-0.02%
2019/12/20	10	27.05	15	27.40	27.40	-5	6,783	-0.07%
2019/12/19	5	27.50	4	27.55	27.35	1	6,885	0.01%
2019/12/18	33	28.07	27	28.06	27.80	6	6,963	0.09%
2019/12/17	42	27.60	20	27.81	27.70	22	6,939	0.32%
2019/12/16	28	27.24	32	27.55	27.65	-4	7,250	-0.06%
2019/12/13	9	27.20	1	26.95	26.90	8	7,393	0.11%
2019/12/12	3	27.40	4	27.61	27.25	-1	7,686	-0.01%
2019/12/09	1	26.55	20	26.35	26.35	-19	7,942	-0.24%
2019/12/06	0	0.00	2	26.70	26.55	-2	8,116	-0.02%
2019/12/04	28	26.29	26	26.21	26.30	2	8,824	0.02%
2019/12/03	0	0.00	12	25.65	25.60	-12	9,015	-0.13%
2019/11/28	8	26.95	0	0.00	26.80	8	9,738	0.08%
2019/11/27	20	27.27	20	27.54	27.20	0	10,046	0.00%
2019/11/26	32	27.07	33	26.90	27.10	-1	10,669	-0.01%
2019/11/19	10	26.85	0	0.00	26.50	10	11,171	0.09%
2019/11/18	20	26.95	20	27.04	26.85	0	11,469	0.00%
2019/11/12	8	26.35	16	26.46	26.80	-8	12,009	-0.07%
2019/11/11	1	26.10	27	26.44	26.10	-26	12,030	-0.22%
2019/11/07	3	28.02	0	0.00	27.85	3	11,988	0.03%
2019/11/06	16	28.89	16	29.23	28.60	0	11,956	0.00%
2019/11/05	3	29.22	3	29.18	28.90	0	11,967	0.00%
2019/11/04	1	28.95	17	29.05	28.80	-16	11,992	-0.13%
2019/11/01	46	28.91	21	28.95	29.10	25	12,021	0.21%
2019/10/31	11	28.90	80	28.66	28.45	-69	12,027	-0.57%
2019/10/30	33	29.33	7	28.96	29.35	26	12,036	0.22%
2019/10/29	13	29.11	34	29.52	29.05	-21	12,127	-0.17%
2019/10/28	74	30.40	63	30.22	30.50	11	12,117	0.09%
2019/10/25	77	30.04	76	29.89	29.50	1	12,124	0.01%
2019/10/24	91	29.80	63	29.94	30.10	28	12,211	0.23%
2019/10/23	40	29.53	43	29.63	29.30	-3	12,519	-0.02%
2019/10/22	10	29.47	32	29.31	29.35	-22	12,728	-0.17%
2019/10/21	16	28.25	37	28.78	29.90	-21	12,456	-0.17%
2019/10/18	23	28.15	43	28.10	27.80	-20	12,096	-0.17%
2019/10/17	5	27.90	0	0.00	27.70	5	11,995	0.04%
2019/10/16	35	27.77	41	27.74	27.65	-6	11,950	-0.05%
2019/10/15	10	27.55	39	27.90	28.05	-29	11,894	-0.24%
2019/10/14	98	27.36	4	27.78	27.50	94	11,716	0.80%
2019/10/09	2	27.00	7	26.32	26.55	-5	11,566	-0.04%
2019/10/08	6	27.55	5	27.73	27.15	1	11,500	0.01%
2019/10/07	0	0.00	1	27.90	27.50	-1	11,646	-0.01%
2019/10/04	10	27.90	0	0.00	27.20	10	11,606	0.09%
2019/10/03	1	27.05	5	27.30	27.70	-4	11,556	-0.03%
2019/10/02	4	27.64	1	27.70	27.60	3	11,484	0.03%
2019/10/01	10	27.95	20	27.98	28.00	-10	11,450	-0.09%
2019/09/27	1	27.90	0	0.00	27.80	1	11,387	0.01%
2019/09/26	30	28.42	89	27.93	27.50	-59	11,208	-0.53%
2019/09/25	7	28.97	8	28.80	28.35	-1	10,953	-0.01%
2019/09/24	21	30.02	2	30.08	29.85	19	10,798	0.18%
2019/09/23	43	30.44	28	30.22	30.00	15	10,717	0.14%
2019/09/20	3	30.05	3	30.03	30.20	0	10,628	0.00%
2019/09/19	18	30.42	10	30.70	30.05	8	10,540	0.08%
2019/09/18	2	30.00	50	29.76	29.50	-48	10,244	-0.47%
2019/09/17	115	29.08	101	29.44	29.50	14	10,125	0.14%	大買/大賣/
2019/09/16	18	27.81	9	27.58	28.15	9	9,888	0.09%
2019/09/12	32	28.23	3	28.28	28.05	29	9,886	0.29%
2019/09/11	33	28.60	31	27.94	28.05	2	10,039	0.02%
2019/09/10	3	29.23	34	29.41	28.80	-31	10,260	-0.30%
2019/09/09	17	28.96	72	29.17	28.95	-55	10,108	-0.54%
2019/09/06	45	29.92	37	29.90	29.45	8	9,927	0.08%
2019/09/05	29	28.96	22	29.29	29.60	7	9,312	0.08%
2019/09/04	67	28.27	13	28.63	28.95	54	9,063	0.60%
2019/09/03	64	28.24	15	28.10	28.05	49	8,788	0.56%
2019/09/02	7	27.83	23	27.73	28.35	-16	8,571	-0.19%
2019/08/30	71	26.86	69	27.32	26.55	2	8,235	0.02%
2019/08/29	79	27.00	49	27.78	27.00	30	7,901	0.38%
2019/08/28	20	25.78	45	26.00	26.45	-25	7,205	-0.35%
2019/08/27	33	24.05	6	24.08	24.05	27	6,943	0.39%
2019/08/26	2	23.70	0	0.00	23.60	2	6,879	0.03%
2019/08/23	13	24.70	33	24.77	24.75	-20	6,802	-0.29%
2019/08/22	26	24.73	7	24.87	24.90	19	6,713	0.28%
2019/08/21	53	24.72	21	24.76	24.50	32	6,537	0.49%
2019/08/20	33	24.25	48	23.77	23.65	-15	6,220	-0.24%
2019/08/19	35	23.74	12	24.40	24.15	23	6,102	0.38%
2019/08/16	0	0.00	35	23.30	23.30	-35	5,753	-0.61%
2019/08/15	0	0.00	20	21.30	21.20	-20	5,617	-0.36%
2019/08/12	0	0.00	6	22.25	22.00	-6	5,453	-0.11%
2019/08/07	0	0.00	1	22.20	22.30	-1	5,328	-0.02%
2019/08/05	5	22.70	5	23.45	22.60	0	5,168	0.00%
2019/08/02	4	23.28	5	23.15	23.50	-1	5,096	-0.02%
2019/08/01	5	24.00	2	23.80	23.80	3	5,016	0.06%
2019/07/31	7	23.80	8	23.65	24.45	-1	4,909	-0.02%
2019/07/30	51	23.40	20	23.65	23.15	31	4,722	0.66%
2019/07/29	15	24.88	19	24.79	24.35	-4	4,488	-0.09%
2019/07/26	38	24.21	12	24.33	24.70	26	4,170	0.62%
2019/07/25	16	22.92	19	23.65	24.00	-3	3,834	-0.08%
2019/07/24	19	22.32	11	22.36	22.60	8	3,320	0.24%
2019/07/22	0	0.00	2	20.00	20.00	-2	2,928	-0.07%
2019/07/18	1	20.10	0	0.00	20.00	1	2,947	0.03%
2019/07/17	5	20.50	10	20.60	20.50	-5	2,941	-0.17%
2019/07/15	1	21.50	10	21.45	21.20	-9	2,933	-0.31%
2019/07/12	0	0.00	14	21.25	21.65	-14	2,959	-0.47%
2019/07/11	20	21.07	21	21.18	21.25	-1	2,936	-0.03%
2019/07/10	0	0.00	10	20.20	20.50	-10	2,775	-0.36%
2019/07/09	10	19.95	10	20.10	19.95	0	2,748	0.00%
2019/07/08	0	0.00	20	20.20	20.15	-20	2,747	-0.73%
2019/07/04	5	20.15	10	20.10	19.90	-5	2,739	-0.18%
2019/07/03	11	19.85	0	0.00	19.90	11	2,750	0.40%
2019/07/02	0	0.00	10	20.05	20.30	-10	2,741	-0.36%
2019/07/01	19	20.42	0	0.00	20.10	19	2,730	0.70%
2019/06/28	12	19.98	18	19.96	19.95	-6	2,714	-0.22%
2019/06/27	5	19.70	14	19.82	19.75	-9	2,712	-0.33%
2019/06/26	17	19.65	2	19.85	19.60	15	2,681	0.56%
2019/06/25	68	20.39	0	0.00	20.10	68	2,652	2.56%
2019/06/24	22	20.31	0	0.00	20.50	22	2,582	0.85%
2019/06/21	20	20.00	25	19.97	19.90	-5	2,483	-0.20%
2019/06/20	10	19.52	6	19.54	19.90	4	2,370	0.17%
2019/06/19	15	19.46	3	19.40	19.60	12	2,235	0.54%
2019/06/18	49	18.69	44	19.00	19.40	5	1,976	0.25%
2019/06/17	1	17.70	2.6	17.85	17.85	-1.6	1,536	-0.10%
2019/05/31	2	16.23	0	0.00	16.40	2	1,709	0.12%
2019/05/16	0	0.00	1	16.85	16.85	-1	2,258	-0.04%
2019/05/08	1	18.65	1	18.55	18.55	0	2,989	0.00%
2019/05/07	3	19.00	0	0.00	19.10	3	3,054	0.10%
2019/05/06	1	19.10	1	18.90	18.90	0	3,136	0.00%
2019/04/29	5	19.85	0	0.00	19.25	5	3,310	0.15%
2019/04/26	1	20.35	1	20.25	20.25	0	3,277	0.00%
2019/04/25	1	20.75	0	0.00	20.75	1	3,270	0.03%
2019/04/24	1	21.20	1	21.40	21.25	0	3,269	0.00%
2019/04/23	1	21.40	5	20.99	21.40	-4	3,282	-0.12%
2019/04/22	1	21.75	0	0.00	21.25	1	3,282	0.03%
2019/04/19	0	0.00	1	20.90	21.35	-1	3,256	-0.03%
2019/04/18	2	21.85	2	20.75	20.75	0	3,262	0.00%
2019/04/16	6	21.27	1	21.55	21.60	5	3,211	0.16%
2019/04/10	1	21.45	0	0.00	21.30	1	3,240	0.03%
2019/04/08	1	21.70	0	0.00	21.65	1	3,257	0.03%
2019/04/02	1	21.10	1	21.45	21.35	0	3,254	0.00%
2019/04/01	0	0.00	1	21.45	21.35	-1	3,261	-0.03%
2019/03/29	2	20.68	0	0.00	20.65	2	3,233	0.06%
2019/03/28	0	0.00	3	20.37	20.50	-3	3,297	-0.09%
2019/03/27	1	20.20	0	0.00	20.20	1	3,380	0.03%
2019/03/26	2	20.75	0	0.00	20.65	2	3,402	0.06%
2019/03/25	0	0.00	2	20.85	20.80	-2	3,459	-0.06%
2019/03/22	0	0.00	3	21.40	21.40	-3	3,485	-0.09%
2019/03/21	0	0.00	1	21.50	21.50	-1	3,553	-0.03%
2019/03/20	0	0.00	2	21.50	21.30	-2	3,649	-0.05%
2019/03/18	0	0.00	3	21.55	21.55	-3	3,966	-0.08%
2019/03/12	2	22.00	0	0.00	21.90	2	4,769	0.04%
2019/03/11	1	21.60	2	21.55	21.50	-1	5,268	-0.02%
2019/03/08	6	21.29	1	21.25	21.25	5	5,379	0.09%
2019/03/07	1	22.35	0	0.00	21.60	1	5,422	0.02%
2019/03/06	5	22.50	2	22.35	22.30	3	5,524	0.05%
2019/03/05	1	22.45	1	22.20	22.20	0	5,688	0.00%
2019/03/04	0	0.00	2	22.48	22.50	-2	5,975	-0.03%
2019/02/27	1	22.85	1	22.40	22.40	0	6,090	0.00%
2019/02/26	2	23.18	2	22.90	22.75	0	6,373	0.00%
2019/02/25	1	22.70	1	22.75	22.75	0	6,677	0.00%
2019/02/22	1	23.30	0	0.00	23.00	1	6,778	0.01%
2019/02/20	11	23.72	12	23.95	23.50	-1	6,788	-0.01%
2019/02/19	6	22.68	4	22.78	23.00	2	6,648	0.03%
2019/02/18	14	23.04	8	23.18	22.80	6	6,605	0.09%
2019/02/15	5	22.52	3	22.58	22.65	2	6,562	0.03%
2019/02/14	16	23.47	4	23.89	23.10	12	6,546	0.18%
2019/02/13	10	22.85	27	22.73	23.45	-17	6,366	-0.27%
2019/02/12	18	21.81	5	21.94	21.90	13	6,143	0.21%
2019/02/11	1	21.30	25	21.26	21.40	-24	6,069	-0.40%
2019/01/30	1	20.30	0	0.00	20.30	1	6,027	0.02%
2019/01/29	4	20.41	1	20.60	20.25	3	6,036	0.05%
2019/01/28	26	20.87	2	21.10	20.70	24	6,058	0.40%
2019/01/25	2	20.65	3	20.80	20.50	-1	6,080	-0.02%
2019/01/23	1	20.05	0	0.00	20.20	1	6,287	0.02%
2019/01/22	5	20.50	1	20.70	20.20	4	6,300	0.06%
2019/01/21	2	20.38	6	20.53	20.85	-4	6,329	-0.06%
2019/01/17	1	19.95	0	0.00	19.45	1	6,309	0.02%
2019/01/15	1	19.50	1	19.50	19.65	0	6,317	0.00%
2019/01/10	1	19.75	0	0.00	19.55	1	6,345	0.02%
2019/01/09	1	19.70	20	19.55	19.70	-19	6,369	-0.30%
2019/01/07	10	19.40	0	0.00	19.20	10	6,480	0.15%
2019/01/04	0	0.00	4	18.60	18.80	-4	6,548	-0.06%
2019/01/03	12	19.79	0	0.00	19.55	12	6,558	0.18%
2019/01/02	0	0.00	7	20.15	20.05	-7	6,614	-0.11%
2018/12/28	11	20.31	7	20.26	20.15	4	6,672	0.06%
2018/12/26	0	0.00	12	20.03	19.85	-12	6,784	-0.18%
2018/12/25	0	0.00	52	19.90	20.00	-52	6,833	-0.76%
2018/12/24	6	20.45	6	20.50	20.50	0	6,844	0.00%
2018/12/22	50	20.30	0	0.00	20.40	50	6,849	0.73%
2018/12/21	24	20.36	7	20.46	20.75	17	6,891	0.25%
2018/12/20	11	20.28	0	0.00	20.00	11	6,910	0.16%
2018/12/19	22	20.93	36	20.86	20.75	-14	6,866	-0.20%
2018/12/18	7	21.20	16	21.17	20.85	-9	6,933	-0.13%
2018/12/17	10	21.57	3	21.72	21.40	7	7,063	0.10%
2018/12/14	6	21.80	14	21.74	21.60	-8	7,092	-0.11%
2018/12/13	10	22.36	2	22.50	22.10	8	7,128	0.11%
2018/12/12	15	22.77	44	22.62	22.85	-29	7,105	-0.41%
2018/12/11	17	22.06	7	22.26	21.75	10	7,057	0.14%
2018/12/10	19	22.56	19	22.38	22.05	0	7,070	0.00%
2018/12/07	15	22.64	15	22.92	22.60	0	7,085	0.00%
2018/12/06	12	22.98	13	23.69	22.20	-1	7,191	-0.01%
2018/12/05	19	24.22	25	23.55	24.00	-6	7,061	-0.08%
2018/12/04	4	24.29	429	22.55	24.50	-425	6,721	-6.32%	大賣/鉅額交易
2018/12/03	8	22.56	26	22.59	22.50	-18	6,286	-0.29%
2018/11/30	2	21.95	3	21.92	22.00	-1	6,189	-0.02%
2018/11/29	33	22.52	3	22.13	21.90	30	6,162	0.49%
2018/11/28	12	22.55	8	22.63	22.25	4	6,052	0.07%
2018/11/27	20	22.23	29	22.40	22.25	-9	5,919	-0.15%
2018/11/26	15	21.77	3	22.13	21.60	12	5,645	0.21%
2018/11/23	33	21.82	4	21.93	21.70	29	5,570	0.52%
2018/11/22	431	21.11	1	21.30	21.15	430	5,292	8.12%	大買/鉅額交易
2018/11/21	0	0.00	5	19.94	20.55	-5	4,970	-0.10%
2018/11/20	16	18.99	19	18.88	18.70	-3	4,900	-0.06%
2018/11/19	0	0.00	1	18.60	18.85	-1	4,902	-0.02%
2018/11/16	3	18.40	3	18.90	18.15	0	4,942	0.00%
2018/11/15	1	18.35	1	18.45	18.40	0	4,978	0.00%
2018/11/14	0	0.00	2	18.53	18.25	-2	5,017	-0.04%
2018/11/13	0	0.00	2	17.35	18.60	-2	5,141	-0.04%
2018/11/09	0	0.00	2	17.80	18.25	-2	5,191	-0.04%
2018/11/08	11	18.74	508	18.51	18.00	-497	5,248	-9.47%	大賣/鉅額交易
2018/11/07	519	18.84	13	18.90	18.60	506	5,226	9.68%	大買/鉅額交易
2018/11/01	2	18.20	2	18.10	17.70	0	5,296	0.00%
2018/10/31	0	0.00	1	17.05	17.50	-1	5,205	-0.02%
2018/10/30	1	15.90	0	0.00	15.95	1	5,117	0.02%
2018/10/29	0	0.00	3	16.70	16.10	-3	5,175	-0.06%
2018/10/25	2	16.50	0	0.00	16.15	2	5,225	0.04%
2018/10/24	1	17.90	2	18.10	17.90	-1	5,183	-0.02%
2018/10/23	1	18.80	0	0.00	18.35	1	5,214	0.02%
2018/10/22	0	0.00	4	18.76	19.10	-4	5,280	-0.08%
2018/10/19	3	18.53	0	0.00	18.60	3	5,440	0.06%
2018/10/18	1	19.55	1	19.40	19.45	0	5,478	0.00%
2018/10/17	1	19.40	0	0.00	19.45	1	5,542	0.02%
2018/10/16	2	19.93	1	19.60	19.50	1	5,573	0.02%
2018/10/15	1	19.40	1	19.60	19.10	0	5,654	0.00%
2018/10/12	0	0.00	2	18.85	19.30	-2	5,774	-0.03%
2018/10/11	1	18.00	0	0.00	18.00	1	5,828	0.02%
2018/10/05	0	0.00	11	20.85	20.30	-11	6,078	-0.18%
2018/10/03	1	22.25	0	0.00	22.30	1	6,180	0.02%
2018/10/01	8	23.65	0	0.00	23.85	8	6,568	0.12%
2018/09/27	6	24.11	10	23.99	23.30	-4	6,877	-0.06%
2018/09/26	1	23.45	0	0.00	24.00	1	7,020	0.01%
2018/09/25	1	23.80	2	24.50	23.65	-1	7,080	-0.01%
2018/09/21	3	23.82	3	24.23	23.95	0	7,036	0.00%
2018/09/20	1	23.05	4	23.15	23.15	-3	6,984	-0.04%
2018/09/18	6	23.18	3	23.50	23.00	3	7,137	0.04%
2018/09/17	6	23.79	0	0.00	24.20	6	7,271	0.08%
2018/09/14	0	0.00	1	22.80	23.25	-1	7,240	-0.01%
2018/09/13	2	21.10	2	21.35	21.15	0	7,349	0.00%
2018/09/12	0	0.00	16	21.15	20.10	-16	7,544	-0.21%
2018/09/11	3	22.53	2	22.10	22.10	1	7,600	0.01%
2018/09/10	2	24.13	3	23.60	22.45	-1	7,871	-0.01%
2018/09/07	2	26.85	6	24.75	24.90	-4	7,830	-0.05%
2018/09/06	3	26.87	2	26.65	26.65	1	7,859	0.01%
2018/09/05	4	27.05	1	26.85	26.80	3	8,060	0.04%
2018/09/04	1	27.20	1	27.60	27.50	0	8,353	0.00%
2018/09/03	2	27.68	1	27.10	26.85	1	8,584	0.01%
2018/08/31	1	28.00	1	28.40	28.40	0	8,642	0.00%
2018/08/30	3	28.87	3	28.10	28.10	0	8,737	0.00%
2018/08/29	3	28.10	5	28.53	28.45	-2	8,808	-0.02%
2018/08/28	2	28.05	0	0.00	28.05	2	8,965	0.02%
2018/08/27	2	28.23	1	28.50	28.55	1	9,101	0.01%
2018/08/24	3	27.23	0	0.00	27.25	3	9,575	0.03%
2018/08/23	1	27.45	7	27.67	28.00	-6	10,673	-0.06%
2018/08/22	1	27.10	1	27.50	27.15	0	11,758	0.00%
2018/08/21	6	27.57	5	27.46	27.25	1	13,147	0.01%
2018/08/20	2	27.15	2	27.15	27.40	0	13,469	0.00%
2018/08/17	0	0.00	3	29.70	28.90	-3	14,306	-0.02%
2018/08/16	5	28.45	5	28.56	29.25	0	14,575	0.00%
2018/08/15	3	29.30	0	0.00	28.95	3	14,843	0.02%
2018/08/14	0	0.00	3	30.70	30.75	-3	14,865	-0.02%
2018/08/13	3	30.35	11	28.41	29.90	-8	14,941	-0.05%
2018/08/10	3	31.45	1	31.05	31.00	2	14,913	0.01%
2018/08/09	1	30.80	1	30.80	30.60	0	14,955	0.00%
2018/08/06	7	32.21	5	31.76	31.45	2	15,710	0.01%
2018/08/03	0	0.00	1	31.50	32.35	-1	15,863	-0.01%
2018/08/02	4	31.83	0	0.00	31.35	4	15,852	0.03%
2018/07/30	6	33.91	0	0.00	33.65	6	16,049	0.04%
2018/07/27	2	34.85	1	35.00	35.00	1	16,001	0.01%
2018/07/26	2	34.55	11	35.40	35.40	-9	15,934	-0.06%
2018/07/25	1	34.20	0	0.00	33.90	1	15,759	0.01%
2018/07/24	1	34.25	1	34.10	34.10	0	15,688	0.00%
2018/07/23	0	0.00	3	32.87	33.80	-3	15,617	-0.02%
2018/07/20	22	34.43	26	33.76	33.55	-4	15,562	-0.03%
2018/07/19	0	0.00	2	33.68	34.15	-2	15,410	-0.01%
2018/07/18	7	33.71	1	33.30	32.50	6	15,296	0.04%
2018/07/17	3	34.25	0	0.00	34.05	3	15,193	0.02%
2018/07/16	5	35.51	2	35.88	35.70	3	15,078	0.02%
2018/07/13	6	35.03	10	35.13	34.55	-4	15,044	-0.03%
2018/07/11	0	0.00	4	34.46	34.55	-4	14,897	-0.03%
2018/07/10	6	34.04	9	34.11	34.30	-3	14,731	-0.02%
2018/07/09	6	32.80	1	33.90	32.55	5	14,561	0.03%
2018/07/06	6	31.87	10	32.46	33.80	-4	14,382	-0.03%
2018/07/05	26	31.29	24	30.83	30.75	2	14,183	0.01%
2018/07/04	9	30.93	78	31.93	30.70	-69	14,034	-0.49%
2018/07/03	1	33.85	5	33.86	33.20	-4	13,822	-0.03%
2018/07/02	4	35.49	18	34.71	34.20	-14	13,741	-0.10%
2018/06/29	38	34.83	27	35.51	35.20	11	13,686	0.08%
2018/06/28	21	35.16	2	36.85	34.50	19	13,546	0.14%
2018/06/27	6	37.20	2	37.30	36.50	4	13,363	0.03%
2018/06/26	15	37.38	10	37.21	36.90	5	13,272	0.04%
2018/06/25	9	37.47	5	37.41	36.80	4	13,101	0.03%
2018/06/22	24	39.72	3	39.10	38.65	21	12,955	0.16%
2018/06/21	37	39.94	16	39.80	41.00	21	12,800	0.16%
2018/06/20	13	38.58	5	37.96	37.75	8	12,560	0.06%
2018/06/19	8	40.88	6	41.32	39.80	2	12,439	0.02%
2018/06/15	0	0.00	11	40.01	39.90	-11	12,155	-0.09%
2018/06/14	6	39.83	2	39.75	39.60	4	12,239	0.03%
2018/06/13	34	40.20	39	38.44	39.00	-5	12,350	-0.04%
2018/06/12	8	42.56	2	42.50	42.45	6	12,426	0.05%
2018/06/11	13	39.34	16.5	40.21	41.00	-3.5	12,131	-0.03%
2018/06/08	6	37.17	19	37.07	37.30	-13	11,994	-0.11%
2018/06/07	1	35.80	27	36.03	37.00	-26	11,951	-0.22%
2018/06/06	1	36.30	19	35.92	35.90	-18	11,989	-0.15%
2018/06/05	20	36.23	2	37.60	34.60	18	12,093	0.15%
2018/06/04	2	36.85	13	37.42	37.20	-11	12,044	-0.09%
2018/06/01	40	38.10	37	37.58	37.00	3	11,883	0.03%
2018/05/31	97	39.82	43	39.68	38.20	54	11,358	0.48%
2018/05/30	22	36.42	69	36.85	37.60	-47	10,218	-0.46%
2018/05/29	54	34.21	81	34.46	34.20	-27	9,074	-0.30%
2018/05/28	56	31.05	5	31.82	32.05	51	7,610	0.67%
2018/05/25	66	28.85	69	29.12	29.15	-3	7,234	-0.04%
2018/05/24	3	26.32	0	0.00	26.50	3	6,262	0.05%
2018/05/23	1	26.35	5	26.12	25.90	-4	5,976	-0.07%
2018/05/22	2	25.28	0	0.00	25.10	2	5,631	0.04%
2018/05/21	0	0.00	3	25.90	26.05	-3	5,538	-0.05%
2018/05/18	1	25.10	4	24.98	25.05	-3	5,420	-0.06%
2018/05/17	18	24.62	1	25.50	24.40	17	5,346	0.32%
2018/05/16	6	25.16	14	25.86	25.20	-8	5,258	-0.15%
2018/05/15	8	25.43	5	24.86	24.90	3	4,897	0.06%
2018/05/14	19	25.77	58	25.64	25.80	-39	4,846	-0.80%
2018/05/11	7	25.16	9	24.88	24.40	-2	4,517	-0.04%
2018/05/10	2	24.35	2	24.90	24.75	0	4,342	0.00%
2018/05/09	31	24.80	4	24.80	24.15	27	4,292	0.63%
2018/05/08	2	24.68	3	24.60	24.05	-1	4,146	-0.02%
2018/05/04	1	21.90	0	0.00	21.70	1	3,991	0.03%
2018/04/26	0	0.00	1	22.20	21.50	-1	5,006	-0.02%
2018/04/25	0	0.00	2	22.45	22.25	-2	5,087	-0.04%
2018/04/24	6	22.78	0	0.00	22.80	6	5,170	0.12%
2018/04/23	4	24.15	5	23.72	23.70	-1	5,145	-0.02%
2018/04/20	6	23.94	1	24.00	23.80	5	5,127	0.10%
2018/04/19	12	24.28	14	24.64	24.40	-2	5,110	-0.04%
2018/04/13	1	24.65	3	24.73	24.95	-2	4,975	-0.04%
2018/04/12	7	23.80	0	0.00	23.80	7	4,955	0.14%
2018/04/11	1	24.10	3	24.38	24.00	-2	5,092	-0.04%
2018/04/10	0	0.00	3	23.20	23.05	-3	5,090	-0.06%
2018/04/09	2	23.05	1	22.90	22.90	1	5,194	0.02%
2018/03/27	2	24.45	3	24.20	24.20	-1	5,302	-0.02%
2018/03/22	6	25.79	5	26.25	24.85	1	5,264	0.02%
2018/03/21	4	26.65	1	26.65	25.85	3	5,189	0.06%
2018/03/20	0	0.00	1	26.90	26.35	-1	5,112	-0.02%
2018/03/19	1	26.45	0	0.00	26.50	1	4,988	0.02%
2018/03/16	0	0.00	9	26.22	25.55	-9	4,795	-0.19%
2018/03/12	1	25.50	4	25.00	24.70	-3	4,578	-0.07%
2018/03/09	3	24.40	0	0.00	24.40	3	4,563	0.07%
2018/03/07	2	21.10	2	21.25	21.25	0	4,549	0.00%
2018/03/06	0	0.00	5	21.50	21.10	-5	4,677	-0.11%
2018/02/12	1	20.60	0	0.00	20.10	1	6,991	0.01%
2018/02/08	0	0.00	4	19.90	20.00	-4	7,508	-0.05%
2018/02/06	6	20.54	0	0.00	20.45	6	7,600	0.08%
2018/02/05	0	0.00	7	22.56	22.70	-7	7,704	-0.09%
2018/01/26	1	25.50	0	0.00	25.40	1	8,546	0.01%
2018/01/25	1	25.70	0	0.00	25.20	1	8,703	0.01%
2018/01/24	5	26.74	7	26.81	26.40	-2	8,804	-0.02%
2018/01/23	9	26.32	0	0.00	26.45	9	8,872	0.10%
2018/01/22	1	26.60	3	26.85	27.15	-2	8,922	-0.02%
2018/01/19	1	25.10	1	25.40	25.40	0	9,219	0.00%
2018/01/18	1	25.00	0	0.00	24.85	1	9,485	0.01%
2018/01/15	4	24.35	0	0.00	24.00	4	10,700	0.04%
2018/01/12	2	24.03	0	0.00	24.05	2	10,878	0.02%
2018/01/09	5	24.67	4	24.46	24.35	1	11,346	0.01%
2018/01/08	2	24.98	0	0.00	24.65	2	11,708	0.02%
2018/01/05	0	0.00	8	25.27	25.50	-8	11,693	-0.07%
2018/01/04	6	24.35	8	24.49	24.30	-2	11,734	-0.02%
2018/01/03	8	24.03	1	24.20	24.05	7	11,867	0.06%
2018/01/02	2	23.05	1	23.35	23.40	1	11,971	0.01%