漢磊 (3707)-玉山-高雄券商分點個股進出

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(已收盤)

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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/04/22	7	67.87	8	68.93	67.00	-1	4,706	-0.02%
2024/04/19	21.6	67.95	11	67.30	67.10	10.6	4,625	0.23%
2024/04/18	56.5	76.03	30.6	75.38	72.00	25.9	4,470	0.58%
2024/04/17	0	0.00	10.1	73.40	73.80	-10.1	3,962	-0.25%
2024/04/16	22.1	67.35	20.6	67.18	67.10	1.5	3,925	0.04%
2024/04/15	5.1	70.52	8.1	72.69	70.50	-3	3,825	-0.08%
2024/04/12	16	72.12	12	72.34	71.60	4	3,741	0.11%
2024/04/11	9.7	71.85	61	71.29	70.50	-51.3	3,656	-1.40%
2024/04/10	32	71.33	40.1	71.10	71.50	-8.1	3,535	-0.23%
2024/04/09	11	66.43	19	65.89	65.70	-8	3,357	-0.24%
2024/04/08	7	67.16	6	67.20	67.20	1	3,322	0.03%
2024/04/03	2	68.10	8	68.16	68.60	-6	3,261	-0.18%
2024/04/02	27.1	66.03	14	66.97	68.20	13.1	3,173	0.41%
2024/04/01	8	67.58	21.8	66.61	67.70	-13.8	2,978	-0.46%
2024/03/29	4.2	61.58	1.1	61.22	61.90	3.1	2,693	0.12%
2024/03/28	10	60.26	23	61.19	60.70	-13	2,625	-0.50%
2024/03/27	0	0.00	2	57.55	57.40	-2	2,487	-0.08%
2024/03/26	13.1	57.48	7	57.79	57.30	6.1	2,487	0.24%
2024/03/25	0.5	59.40	1	59.20	59.00	-0.5	2,485	-0.02%
2024/03/22	4	60.05	89.1	60.59	59.30	-85.1	2,479	-3.43%
2024/03/21	20	57.25	0	0.00	57.20	20	2,439	0.82%
2024/03/20	6.1	57.99	7	57.13	57.00	-0.9	2,517	-0.03%
2024/03/19	2	59.20	1	58.20	58.60	1	2,508	0.04%
2024/03/18	20	58.24	0	0.00	58.10	20	2,491	0.80%
2024/03/15	15.1	59.83	0	0.00	59.50	15.1	2,472	0.61%
2024/03/14	10	60.16	11	61.00	61.20	-1	2,445	-0.04%
2024/03/13	5	62.76	15	62.61	61.70	-10	2,402	-0.42%
2024/03/12	17.2	62.07	12	61.92	61.80	5.2	2,320	0.22%
2024/03/11	49	65.00	26.4	65.78	64.20	22.6	2,207	1.02%
2024/03/08	13	58.30	22	59.65	61.00	-9	1,567	-0.57%
2024/03/07	3	55.57	2	55.50	55.50	1	1,432	0.07%
2024/03/06	20.3	56.55	105.5	56.98	56.10	-85.1	1,416	-6.01%	大賣/
2024/03/05	76.2	58.76	8	59.14	58.00	68.2	1,411	4.83%
2024/03/01	57.1	59.90	18	59.74	59.50	39.1	1,371	2.85%
2024/02/29	28.1	60.19	0.8	60.23	60.30	27.4	1,363	2.01%
2024/02/27	8	61.04	6	61.00	61.50	2	1,350	0.15%
2024/02/26	10.7	60.01	7	61.04	62.60	3.7	1,326	0.28%
2024/02/23	2.3	60.74	6	60.80	60.70	-3.7	1,268	-0.29%
2024/02/22	12.1	61.45	7	61.20	61.10	5.1	1,299	0.39%
2024/02/21	1.2	62.11	0	0.00	61.80	1.2	1,315	0.09%
2024/02/20	1.1	62.54	6	62.00	62.00	-4.9	1,316	-0.37%
2024/02/19	50.1	63.40	4	63.10	63.30	46.1	1,316	3.50%
2024/02/16	4	62.60	2	62.20	62.80	2	1,319	0.15%
2024/02/15	0.1	61.40	3	60.97	62.40	-2.9	1,311	-0.22%
2024/02/02	6.3	62.29	6	61.90	61.90	0.3	1,279	0.02%
2024/02/01	1	62.60	1	62.70	62.20	0	1,278	0.00%
2024/01/31	0	63.70	0	0.00	63.00	0	1,270	0.00%
2024/01/30	2	63.80	0.3	65.00	63.50	1.7	1,263	0.13%
2024/01/29	4	64.40	2	64.40	64.40	2	1,263	0.16%
2024/01/26	4	65.00	14	64.47	64.40	-10	1,271	-0.79%
2024/01/24	0.2	66.00	0	0.00	65.80	0.2	1,301	0.02%
2024/01/19	0	0.00	2	63.60	63.80	-2	1,314	-0.15%
2024/01/18	2	62.95	1	63.10	62.90	1	1,311	0.08%
2024/01/17	7.1	64.19	4	64.00	64.10	3.1	1,304	0.24%
2024/01/16	1.7	65.49	11	65.05	65.40	-9.3	1,291	-0.72%
2024/01/15	4	66.00	0.5	66.20	65.90	3.5	1,287	0.27%
2024/01/12	0	66.90	4	66.60	65.80	-4	1,298	-0.31%
2024/01/11	8	66.80	2	66.70	66.60	6	1,300	0.46%
2024/01/10	3.3	66.57	9	65.67	65.50	-5.7	1,314	-0.43%
2024/01/09	10.1	67.89	1	68.10	67.80	9.1	1,287	0.71%
2024/01/08	1	68.60	2.1	69.09	68.50	-1.1	1,277	-0.08%
2024/01/05	1.1	68.93	0	0.00	69.10	1.1	1,275	0.09%
2024/01/04	8.1	69.94	0	0.00	69.40	8.1	1,263	0.64%
2024/01/03	3	70.07	7.3	70.22	70.40	-4.3	1,259	-0.34%
2024/01/02	0	0.00	5	71.60	71.40	-5	1,245	-0.40%
2023/12/29	0	0.00	6	72.10	72.10	-6	1,240	-0.48%
2023/12/28	0.2	73.23	1	73.60	72.70	-0.8	1,242	-0.06%
2023/12/26	2	72.90	7	72.59	72.40	-5	1,246	-0.40%
2023/12/25	1	71.50	0	0.00	71.40	1	1,247	0.08%
2023/12/22	1.1	71.90	1	72.30	71.80	0.1	1,268	0.01%
2023/12/20	12	72.61	7	72.60	72.50	5	1,324	0.38%
2023/12/19	1	72.20	2.1	73.10	72.90	-1.1	1,374	-0.08%
2023/12/18	7.1	72.93	8	72.34	72.30	-0.9	1,446	-0.06%
2023/12/15	21	73.96	40.1	74.59	73.60	-19.1	1,504	-1.27%
2023/12/14	2.4	71.13	4	71.40	71.50	-1.7	1,432	-0.12%
2023/12/13	1	71.10	1	71.70	71.10	0	1,428	0.00%
2023/12/12	2	71.20	1	72.00	71.20	1	1,436	0.07%
2023/12/11	3	71.20	1	72.00	71.20	2	1,445	0.14%
2023/12/08	1	71.30	1	72.00	71.10	0	1,449	0.00%
2023/12/07	2.1	71.37	0	72.40	71.10	2	1,448	0.14%
2023/12/06	11.1	73.00	8	72.40	72.40	3.1	1,441	0.21%
2023/12/05	2	73.50	8	73.00	73.00	-6	1,447	-0.41%
2023/12/04	6	74.90	0	0.00	73.80	6	1,454	0.41%
2023/12/01	3.1	75.50	10	75.12	75.10	-6.9	1,451	-0.47%
2023/11/30	9	75.83	8.1	76.47	76.40	1	1,432	0.07%
2023/11/29	2.6	73.76	2	74.40	73.50	0.6	1,376	0.04%
2023/11/28	5	72.30	0	0.00	72.50	5	1,368	0.37%
2023/11/27	2	72.80	5	72.10	72.00	-3	1,368	-0.22%
2023/11/24	3	74.50	3	73.90	73.60	0	1,379	0.00%
2023/11/22	8	73.43	8	73.25	73.20	0	1,364	0.00%
2023/11/21	1	75.00	0	0.00	73.00	1	1,370	0.07%
2023/11/20	3	72.27	5	73.02	73.50	-2	1,372	-0.15%
2023/11/17	3	71.60	1	71.80	71.80	2	1,356	0.15%
2023/11/16	1	71.00	1	71.30	71.00	0	1,357	0.00%
2023/11/15	0	0.00	12	70.78	70.90	-12	1,353	-0.89%
2023/11/14	0	0.00	0	69.50	69.70	0	1,355	0.00%
2023/11/13	0	0.00	1	69.10	69.00	-1	1,364	-0.07%
2023/11/09	3	69.10	0	0.00	69.10	3	1,384	0.22%
2023/11/08	2	70.90	1	70.50	70.40	1	1,410	0.07%
2023/11/07	0.1	71.33	1	71.40	71.50	-0.9	1,424	-0.06%
2023/11/06	3	71.30	25	71.61	71.70	-22	1,452	-1.51%
2023/11/03	0	70.40	2	70.75	70.70	-2	1,458	-0.14%
2023/11/02	1.1	69.93	2	69.90	70.00	-0.9	1,465	-0.06%
2023/11/01	3	71.60	3	70.30	70.00	0	1,467	0.00%
2023/10/31	0	0.00	2	69.00	68.40	-2	1,451	-0.14%
2023/10/30	2	71.20	0.1	71.60	71.20	1.9	1,464	0.13%
2023/10/26	0	0.00	7.1	71.09	70.80	-7.1	1,490	-0.47%
2023/10/25	3.2	72.00	2	72.10	72.10	1.2	1,510	0.08%
2023/10/24	0	0.00	1	70.00	70.30	-1	1,512	-0.07%
2023/10/20	3.2	70.28	11	70.17	70.90	-7.8	1,568	-0.50%
2023/10/19	19	68.92	9	69.00	69.00	10	1,628	0.61%
2023/10/18	6.1	69.15	0.1	69.90	69.00	6	1,651	0.36%
2023/10/17	5	71.82	4	71.55	71.30	1	1,638	0.06%
2023/10/16	2	71.60	0	0.00	71.40	2	1,655	0.12%
2023/10/13	6.3	72.73	7	72.43	73.00	-0.7	1,712	-0.04%
2023/10/12	1	72.10	0	0.00	72.40	1	1,748	0.06%
2023/10/11	20	71.80	3	72.10	71.90	17	1,791	0.95%
2023/10/06	3	73.13	8	73.23	73.00	-5	1,857	-0.27%
2023/10/05	0.1	73.70	11	73.73	73.30	-11	1,959	-0.56%
2023/10/04	0	0.00	3	73.10	73.40	-3	2,255	-0.13%
2023/10/03	3	73.90	0	0.00	72.80	3	2,623	0.11%
2023/10/02	1.2	73.82	5	73.52	74.00	-3.8	2,715	-0.14%
2023/09/28	2	72.00	7	71.87	72.20	-5	2,973	-0.17%
2023/09/27	3.1	71.58	1.3	71.64	71.40	1.8	2,993	0.06%
2023/09/26	20	72.66	1	74.80	72.10	19	2,996	0.64%
2023/09/25	9	75.77	11	75.19	75.00	-2	2,978	-0.07%
2023/09/22	8.4	73.62	8	74.25	75.60	0.4	2,981	0.01%
2023/09/21	13.1	79.13	6	78.18	76.20	7.1	2,932	0.24%
2023/09/20	3	80.47	11	81.03	78.60	-8	2,855	-0.28%
2023/09/19	0	0.00	1	78.50	80.00	-1	2,814	-0.04%
2023/09/14	0.3	80.10	1	80.00	79.80	-0.7	2,922	-0.02%
2023/09/12	0	0.00	5	77.20	77.60	-5	3,034	-0.16%
2023/09/11	12	77.07	0	0.00	76.60	12	3,187	0.38%
2023/09/08	6	78.60	7	77.39	77.30	-1	3,371	-0.03%
2023/09/07	0	0.00	1	79.40	78.90	-1	3,536	-0.03%
2023/09/06	7	79.67	7	80.30	80.20	0	3,622	0.00%
2023/09/05	0.1	79.50	2	79.40	79.60	-1.9	3,637	-0.05%
2023/09/04	7	78.00	1	78.60	79.20	6	3,667	0.16%
2023/09/01	6	79.70	6	78.70	78.70	0	3,729	0.00%
2023/08/30	3.2	78.64	4.2	78.74	78.70	-1	3,975	-0.03%
2023/08/29	0	0.00	10	78.17	78.30	-10	4,038	-0.25%
2023/08/28	6	77.50	0	0.00	76.50	6	4,033	0.15%
2023/08/25	7	78.11	7	77.01	76.90	0	4,037	0.00%
2023/08/24	0	0.00	6	77.23	77.30	-6	4,045	-0.15%
2023/08/23	0	0.00	1	75.00	75.00	-1	4,042	-0.02%
2023/08/21	0	0.00	1	75.00	75.00	-1	4,062	-0.02%
2023/08/18	1	75.70	1	76.10	75.10	0	4,085	0.00%
2023/08/17	0	75.40	52	73.07	75.40	-52	4,081	-1.27%
2023/08/16	1	73.31	2	72.75	74.00	-1	4,078	-0.02%
2023/08/15	1	73.80	11	73.10	73.20	-10	4,084	-0.24%
2023/08/14	9.2	72.83	4	72.48	72.20	5.2	4,086	0.13%
2023/08/11	20	74.40	0	0.00	75.00	20	4,059	0.49%
2023/08/10	6	75.90	11.1	76.04	75.80	-5.1	4,061	-0.13%
2023/08/09	14.1	77.42	1	77.50	77.50	13.1	4,064	0.32%
2023/08/08	2.2	78.50	1	78.20	78.00	1.2	4,089	0.03%
2023/08/07	1.1	79.41	0.1	79.90	79.60	1	4,103	0.02%
2023/08/04	1.1	78.51	0	0.00	78.30	1.1	4,104	0.03%
2023/08/02	9.1	78.59	0	0.00	77.70	9.1	4,126	0.22%
2023/08/01	34	79.71	6	79.50	79.70	28	4,102	0.68%
2023/07/31	11.1	80.02	7	79.41	79.30	4.1	4,107	0.10%
2023/07/28	12	80.43	4	80.78	80.80	8	4,095	0.20%
2023/07/27	5	79.90	6	79.85	79.90	-1	4,088	-0.02%
2023/07/26	6.1	78.83	2	78.85	78.80	4.1	4,093	0.10%
2023/07/25	9.1	80.37	7	80.65	80.80	2.1	4,105	0.05%
2023/07/24	14.2	79.42	0	0.00	78.30	14.2	4,093	0.35%
2023/07/21	2	81.95	7	82.04	82.20	-5	4,065	-0.12%
2023/07/20	9	83.79	2	83.85	83.90	7	4,107	0.17%
2023/07/19	4	84.15	4	83.33	83.10	0	4,145	0.00%
2023/07/18	10.1	84.82	21	85.93	84.00	-10.9	4,258	-0.26%
2023/07/17	1	86.60	4	86.68	86.80	-3	4,285	-0.07%
2023/07/14	8	87.71	5.1	87.34	87.70	2.9	4,293	0.07%
2023/07/13	6.1	87.90	9	88.41	86.60	-3	4,279	-0.07%
2023/07/12	19	89.53	12	88.77	88.40	7	4,230	0.17%
2023/07/11	92.4	93.18	77.2	92.17	90.50	15.2	4,143	0.37%
2023/07/10	24	91.06	34	91.12	90.40	-10	3,887	-0.26%
2023/07/07	8.2	87.29	5	86.38	86.70	3.2	3,557	0.09%
2023/07/06	10	87.92	35.3	88.30	88.00	-25.3	3,479	-0.73%
2023/07/05	2	84.80	5	84.10	83.90	-3	3,244	-0.09%
2023/07/04	5	83.58	4	84.28	84.20	1	3,256	0.03%
2023/07/03	6	83.17	10	83.30	83.10	-4	3,271	-0.12%
2023/06/30	3	83.31	7	83.94	83.80	-4	3,256	-0.12%
2023/06/29	1	83.10	5	83.42	83.30	-4	3,262	-0.12%
2023/06/28	1	83.70	1	84.30	82.90	0	3,313	0.00%
2023/06/27	13	85.03	11	83.38	83.20	2	3,418	0.06%
2023/06/26	9.2	85.23	6	84.50	84.50	3.2	3,399	0.09%
2023/06/21	16.1	86.91	2	86.90	86.70	14.1	3,392	0.42%
2023/06/20	8.2	87.57	19	87.73	88.00	-10.8	3,370	-0.32%
2023/06/19	8	86.00	11	86.32	86.10	-3	3,333	-0.09%
2023/06/16	8.1	87.64	7	86.56	86.10	1.1	3,331	0.03%
2023/06/15	60	89.77	24	89.13	88.60	36	3,330	1.08%
2023/06/14	31	88.48	36.1	89.39	90.20	-5.1	3,207	-0.16%
2023/06/13	20	87.21	19	87.42	86.50	1	3,047	0.03%
2023/06/12	6.5	84.62	34.1	84.73	85.40	-27.5	2,895	-0.95%
2023/06/09	1	83.20	1	82.90	82.80	0	2,852	0.00%
2023/06/08	2.1	83.57	0	0.00	82.70	2.1	2,862	0.07%
2023/06/07	8	82.24	16.3	84.86	84.70	-8.3	2,898	-0.29%
2023/06/06	28.1	81.98	2	82.70	82.00	26.1	2,862	0.91%
2023/06/05	7	86.06	3	87.25	85.20	4	2,812	0.14%
2023/06/02	0	0.00	1	82.22	82.20	-1	2,698	-0.04%
2023/06/01	6	79.10	6	79.50	79.50	0	2,686	0.00%
2023/05/31	6	79.10	7	79.70	79.70	-1	2,906	-0.03%
2023/05/30	0.1	79.15	0	0.00	79.10	0.1	2,948	0.00%
2023/05/29	0.4	78.90	27	79.93	80.60	-26.7	2,940	-0.91%
2023/05/26	1	77.50	0	0.00	77.00	1	2,935	0.03%
2023/05/25	3.1	78.23	2	77.50	77.30	1.1	2,952	0.04%
2023/05/24	2	78.50	0	79.00	79.10	2	2,992	0.07%
2023/05/23	1	77.70	5	77.54	77.60	-4	2,997	-0.13%
2023/05/22	2	77.70	1	77.80	77.60	1	3,004	0.03%
2023/05/19	0.2	78.20	1	77.90	78.00	-0.8	3,019	-0.03%
2023/05/18	4	77.38	0	0.00	77.40	4	3,035	0.13%
2023/05/17	1	76.50	0	0.00	76.50	1	3,063	0.03%
2023/05/16	1	76.40	1	76.50	76.60	0	3,082	0.00%
2023/05/15	11	74.35	9	74.50	74.50	2	3,081	0.06%
2023/05/12	7.1	74.65	10	75.05	75.50	-2.9	3,123	-0.09%
2023/05/11	21.3	76.41	7	75.39	75.20	14.3	3,118	0.46%
2023/05/10	1	76.60	1.2	77.29	77.40	-0.2	3,148	0.00%
2023/05/09	3.4	76.46	0	0.00	76.50	3.4	3,168	0.11%
2023/05/08	5	78.30	5	78.30	78.30	0	3,218	0.00%
2023/05/05	2	78.25	1	77.80	77.80	1	3,329	0.03%
2023/05/04	5	78.48	0	0.00	78.30	5	3,464	0.14%
2023/05/03	0.1	78.24	0	0.00	78.90	0.1	3,511	0.00%
2023/05/02	1.1	79.07	4	78.58	79.00	-2.9	3,566	-0.08%
2023/04/28	11	77.15	8.1	77.54	77.90	3	3,645	0.08%
2023/04/27	4	76.40	1	76.40	76.30	3	3,616	0.08%
2023/04/26	9.2	76.18	9	76.70	76.70	0.2	3,627	0.00%
2023/04/25	13.1	76.84	1.1	78.65	77.00	12	3,610	0.33%
2023/04/24	14.1	78.33	12	79.48	80.00	2.1	3,603	0.06%
2023/04/21	28.3	80.38	3	80.27	79.10	25.3	3,573	0.71%
2023/04/20	23.4	84.79	7	83.56	83.50	16.4	3,464	0.47%
2023/04/19	20.4	86.77	13	86.62	86.50	7.4	3,429	0.21%
2023/04/18	3.1	88.03	0	0.00	87.60	3.1	3,431	0.09%
2023/04/17	3	88.10	10.4	88.14	88.70	-7.4	3,425	-0.22%
2023/04/14	2	88.85	2	88.30	88.40	0	3,408	0.00%
2023/04/13	3.1	88.85	2	89.25	88.20	1.1	3,425	0.03%
2023/04/12	10.1	90.10	9	90.36	90.40	1.1	3,410	0.03%
2023/04/11	0.1	90.40	8	90.75	90.00	-7.9	3,405	-0.23%
2023/04/10	1	91.00	0.2	90.90	90.50	0.8	3,427	0.02%
2023/04/07	8	92.16	7	91.96	92.30	1	3,421	0.03%
2023/04/06	5	91.82	7	91.49	91.30	-2	3,404	-0.06%
2023/03/31	3	90.67	4	90.90	90.70	-1	3,404	-0.03%
2023/03/29	16	90.18	1	89.80	89.80	15	3,455	0.43%
2023/03/28	12	92.14	21	91.73	91.70	-9	3,436	-0.26%
2023/03/27	31.1	90.40	2	90.50	90.00	29.1	3,372	0.86%
2023/03/24	3	90.80	9	90.54	90.80	-6	3,391	-0.18%
2023/03/23	7	90.34	1	90.20	90.20	6	3,374	0.18%
2023/03/22	7.1	90.06	11	90.70	90.70	-3.9	3,380	-0.12%
2023/03/21	7	89.90	6	89.72	89.70	1	3,382	0.03%
2023/03/20	9	90.61	4	90.63	89.90	5	3,390	0.15%
2023/03/17	3.1	88.15	2	87.65	88.50	1.1	3,318	0.03%
2023/03/16	12	86.32	11	86.82	86.80	1	3,310	0.03%
2023/03/15	0.1	87.40	0	0.00	86.80	0.1	3,365	0.00%
2023/03/14	3	87.31	1.4	86.78	86.10	1.6	3,395	0.05%
2023/03/13	12	87.25	16	88.40	88.40	-4	3,426	-0.12%
2023/03/10	17.1	89.32	14	89.46	88.90	3.1	3,468	0.09%
2023/03/09	0	93.10	1	93.00	92.00	-1	3,536	-0.03%
2023/03/08	1	92.30	0	0.00	92.30	1	3,547	0.03%
2023/03/07	10	91.53	5	91.94	92.50	5	3,544	0.14%
2023/03/06	12	89.73	17	90.21	90.70	-5	3,527	-0.14%
2023/03/03	31	88.40	21.1	89.01	89.20	9.9	3,536	0.28%
2023/03/02	9.5	91.43	0	0.00	90.80	9.5	3,372	0.28%
2023/03/01	2	92.70	0	0.00	93.00	2	3,378	0.06%
2023/02/24	2.3	94.15	3	93.10	93.10	-0.7	3,413	-0.02%
2023/02/23	7	94.20	11	93.39	93.90	-4	3,423	-0.12%
2023/02/22	15.2	94.15	25	93.25	93.20	-9.8	3,543	-0.28%
2023/02/21	10	97.90	9.2	97.20	97.10	0.9	3,626	0.02%
2023/02/20	3	96.93	4	97.05	97.50	-1	3,771	-0.03%
2023/02/17	8	96.75	3	96.60	96.50	5	4,007	0.12%
2023/02/16	29	97.06	5.2	97.32	97.90	23.8	4,067	0.59%
2023/02/15	9	96.60	6	96.20	95.90	3	4,178	0.07%
2023/02/14	3	97.23	4	96.88	97.00	-1	4,192	-0.02%
2023/02/13	0	95.93	1	95.70	96.10	-1	4,328	-0.02%
2023/02/10	6	96.95	1	95.20	95.20	5	4,382	0.11%
2023/02/09	2	99.35	63	99.02	98.30	-61	4,372	-1.40%
2023/02/08	0.1	99.00	22	98.88	98.90	-21.9	4,401	-0.50%
2023/02/07	3.1	97.19	5	97.04	97.60	-1.9	4,395	-0.04%
2023/02/06	4	97.90	4.1	97.05	96.90	-0.1	4,427	0.00%
2023/02/03	2.1	98.74	2	101.25	98.20	0.1	4,387	0.00%
2023/02/02	10.1	99.63	9.1	99.90	100.00	0.9	4,351	0.02%
2023/02/01	2	97.35	1	97.70	96.70	1	4,263	0.02%
2023/01/31	2.1	95.75	0.3	95.80	96.30	1.8	4,303	0.04%
2023/01/30	3	94.20	14.2	94.02	94.80	-11.2	4,295	-0.26%
2023/01/17	0	0.00	1	89.90	89.50	-1	4,271	-0.02%
2023/01/16	0	0.00	38	89.37	90.00	-38	4,315	-0.88%
2023/01/13	1	87.72	4	90.30	87.70	-3	4,344	-0.07%
2023/01/12	7	90.23	11	90.56	89.20	-4	4,404	-0.09%
2023/01/11	2	90.50	0.2	90.50	90.40	1.8	4,408	0.04%
2023/01/10	23	90.49	3	89.70	89.80	20	4,472	0.45%
2023/01/09	47	90.29	5.2	90.47	90.50	41.8	4,547	0.92%
2023/01/06	13	88.09	6	87.64	88.80	7	4,610	0.15%
2023/01/05	2.2	86.50	4	86.80	85.90	-1.8	4,723	-0.04%
2023/01/04	2	85.95	1	85.90	85.90	1	4,801	0.02%
2023/01/03	2.1	84.80	9	86.07	86.20	-7	4,956	-0.14%
2022/12/30	6	85.53	6	85.17	84.60	0	5,051	0.00%
2022/12/29	5	85.08	3	84.90	85.10	2	5,112	0.04%
2022/12/28	36	86.33	5	86.14	86.00	31	5,227	0.59%
2022/12/27	2	89.45	2	89.25	88.80	0	5,318	0.00%
2022/12/26	2	87.50	2	87.75	88.30	0	5,391	0.00%
2022/12/23	14	86.06	7.2	86.62	86.90	6.8	5,515	0.12%
2022/12/22	41.1	87.91	10	87.32	86.90	31.1	5,581	0.56%
2022/12/21	11	88.47	4	88.00	87.60	7	5,715	0.12%
2022/12/20	1.5	90.53	0	0.00	88.50	1.5	5,847	0.03%
2022/12/19	19.2	91.10	18	90.99	90.90	1.2	6,017	0.02%
2022/12/16	1.1	92.83	4	92.93	93.20	-2.9	6,155	-0.05%
2022/12/15	0	0.00	3	95.47	95.40	-3	6,214	-0.05%
2022/12/14	6	94.60	6	95.07	95.90	0	6,247	0.00%
2022/12/13	5.1	94.18	1	93.70	93.80	4.1	6,275	0.07%
2022/12/12	1	94.70	15	94.80	95.00	-14	6,289	-0.22%
2022/12/09	25	97.48	15	96.51	96.10	10	6,319	0.16%
2022/12/08	13	96.92	22	96.95	97.10	-9	6,371	-0.14%
2022/12/07	9.1	98.02	1	96.90	96.20	8.1	6,462	0.13%
2022/12/06	9	100.56	9	99.97	99.80	0	6,454	0.00%
2022/12/05	12.2	103.84	3	104.67	103.00	9.2	6,541	0.14%
2022/12/02	6	102.50	7	102.79	102.50	-1	6,546	-0.02%
2022/12/01	2.1	101.22	21.5	101.26	102.00	-19.4	6,589	-0.29%
2022/11/30	10	98.67	0	0.00	98.10	10	6,601	0.15%
2022/11/29	6	97.18	8	98.06	98.30	-2	6,693	-0.03%
2022/11/28	2.1	96.43	4	97.60	97.80	-1.9	6,786	-0.03%
2022/11/25	15	97.51	6	96.97	96.00	9	6,967	0.13%
2022/11/24	20	98.61	15	98.83	98.80	5	6,996	0.07%
2022/11/23	2.1	99.26	3	100.67	98.30	-1	7,077	-0.01%
2022/11/22	6	98.60	1	100.00	98.30	5	7,184	0.07%
2022/11/21	4	100.00	2	100.50	100.00	2	7,322	0.03%
2022/11/18	7.2	101.21	7	102.71	99.60	0.2	7,455	0.00%
2022/11/17	4	100.80	12	101.34	102.00	-8	7,553	-0.11%
2022/11/16	21.1	99.23	12.3	99.30	98.30	8.8	7,672	0.11%
2022/11/15	15.3	98.26	36.8	99.51	101.00	-21.4	7,668	-0.28%
2022/11/14	16.4	94.59	17	95.11	95.30	-0.6	8,013	-0.01%
2022/11/11	22.1	96.16	31	98.07	93.60	-8.9	8,238	-0.11%
2022/11/10	20.3	93.19	7.1	94.04	93.00	13.2	8,202	0.16%
2022/11/09	29.1	93.75	40.7	94.41	94.30	-11.7	8,285	-0.14%
2022/11/08	3	91.50	30	90.81	90.40	-27	8,385	-0.32%
2022/11/07	29.1	91.46	27	91.15	91.10	2.1	8,445	0.02%
2022/11/04	9	88.97	20.1	90.58	91.10	-11.1	8,609	-0.13%
2022/11/03	3	88.37	2	89.70	89.90	1	8,677	0.01%
2022/11/02	26	89.28	4	89.62	89.40	22	8,945	0.25%
2022/11/01	6	87.73	5	87.38	87.70	1	8,968	0.01%
2022/10/31	1.2	85.75	10	87.15	87.00	-8.9	9,084	-0.10%
2022/10/28	8	84.08	10	84.08	83.90	-2	9,165	-0.02%
2022/10/27	15	83.15	17	85.15	85.90	-2	9,348	-0.02%
2022/10/26	5	82.44	7	82.30	81.90	-2	9,542	-0.02%
2022/10/25	17	83.61	11	83.54	82.50	6	9,588	0.06%
2022/10/24	4	86.65	6	86.35	85.00	-2	9,723	-0.02%
2022/10/21	10	85.98	6	84.98	84.00	4	9,912	0.04%
2022/10/20	18	86.17	19.3	85.28	86.20	-1.3	10,050	-0.01%
2022/10/19	6	87.61	4	88.75	85.80	2	10,335	0.02%
2022/10/18	7	87.71	9	88.23	87.90	-2	10,432	-0.02%
2022/10/17	25.1	84.37	17	85.33	86.80	8.1	10,554	0.08%
2022/10/14	8	89.38	12.3	88.95	89.10	-4.3	10,742	-0.04%
2022/10/13	15.4	87.01	10.1	85.52	83.00	5.3	11,153	0.05%
2022/10/12	7	90.66	5	90.60	90.00	2	11,255	0.02%
2022/10/11	32.2	90.78	14	91.36	90.80	18.2	11,414	0.16%
2022/10/07	24.1	98.60	4	98.53	97.50	20.1	11,748	0.17%
2022/10/06	9	101.39	10	100.99	101.50	-1	11,787	-0.01%
2022/10/05	7	101.20	10	101.70	99.80	-3	11,825	-0.03%
2022/10/04	5.1	97.54	10.1	98.90	101.00	-5	11,829	-0.04%
2022/10/03	3	94.27	4	94.18	94.80	-1	12,009	-0.01%
2022/09/30	13.1	89.93	15	89.68	95.00	-1.9	12,487	-0.02%
2022/09/29	9.1	91.46	15	91.55	91.10	-5.9	12,909	-0.05%
2022/09/28	31	95.86	28.1	92.23	90.70	2.8	13,222	0.02%
2022/09/27	18.6	98.46	8	97.21	99.60	10.6	13,774	0.08%
2022/09/26	11.3	102.46	8	102.06	98.50	3.3	14,054	0.02%
2022/09/23	16	109.12	8.8	108.79	107.00	7.2	14,215	0.05%
2022/09/22	5	110.50	19	112.50	114.00	-14	14,252	-0.10%
2022/09/21	3	111.00	2	110.50	110.00	1	14,266	0.01%
2022/09/20	2.1	110.86	10	111.00	113.00	-7.9	14,345	-0.06%
2022/09/19	1	109.50	10	110.00	109.50	-9	14,511	-0.06%
2022/09/16	7	111.07	5	110.60	109.50	2	14,612	0.01%
2022/09/15	11	113.14	6	113.08	111.50	5	14,736	0.03%
2022/09/14	7	109.36	16.4	112.83	114.00	-9.3	14,959	-0.06%
2022/09/13	8.1	112.26	7.1	112.65	111.50	1.1	15,080	0.01%
2022/09/12	8.1	113.49	5	112.80	112.50	3.1	15,194	0.02%
2022/09/08	9.2	107.17	3	107.52	110.00	6.2	15,217	0.04%
2022/09/07	9.8	105.62	10.1	105.36	105.00	-0.3	15,282	0.00%
2022/09/06	6.8	106.99	27.7	108.22	107.00	-20.8	15,312	-0.14%
2022/09/05	14.1	110.86	0.1	112.00	110.50	14	15,354	0.09%
2022/09/02	14.1	113.16	20	114.05	115.00	-5.9	15,372	-0.04%
2022/09/01	31.2	113.14	21	114.26	113.00	10.1	15,352	0.07%
2022/08/31	10.4	115.20	10	115.05	115.50	0.4	15,307	0.00%
2022/08/30	24	116.48	17	116.47	117.00	7	15,517	0.05%
2022/08/29	13.1	111.40	19.1	113.79	116.00	-6	15,566	-0.04%
2022/08/26	8.1	117.06	14.5	118.22	115.50	-6.4	15,485	-0.04%
2022/08/25	12.2	116.33	21	116.62	117.00	-8.8	15,471	-0.06%
2022/08/24	16	114.50	20.3	115.25	113.00	-4.3	15,425	-0.03%
2022/08/23	17	113.06	18.1	112.54	115.50	-1.1	15,405	-0.01%
2022/08/22	19.2	112.11	14.1	112.00	111.50	5.1	15,309	0.03%
2022/08/19	53.1	113.73	54.5	114.33	113.00	-1.4	15,226	-0.01%
2022/08/18	17.1	105.95	30.1	106.81	109.00	-13	14,800	-0.09%
2022/08/17	7	103.21	1	103.00	102.50	6	14,631	0.04%
2022/08/16	14	105.93	11	105.41	104.50	3	14,638	0.02%
2022/08/15	20.3	104.77	23.1	104.62	105.50	-2.8	14,659	-0.02%
2022/08/12	3	101.67	19	101.58	101.50	-16	14,467	-0.11%
2022/08/11	13.2	100.36	11	102.50	99.60	2.2	14,453	0.02%
2022/08/10	27	99.19	16	99.48	98.50	11	14,537	0.08%
2022/08/09	14.2	100.83	24	101.66	101.00	-9.8	14,513	-0.07%
2022/08/08	2.1	99.10	19.6	98.16	99.50	-17.5	14,328	-0.12%
2022/08/05	9	97.51	22	98.23	98.80	-13	14,409	-0.09%
2022/08/04	12	92.33	10	92.94	95.00	2	14,382	0.01%
2022/08/03	23.1	94.52	47.6	93.93	93.20	-24.5	14,364	-0.17%
2022/08/02	62.3	96.49	17.3	95.99	96.20	44.9	14,293	0.31%
2022/08/01	17	101.09	8	100.88	100.50	9	14,116	0.06%
2022/07/29	32	101.50	38	101.96	102.50	-6	14,118	-0.04%
2022/07/28	25	99.90	29	99.95	98.50	-4	14,034	-0.03%
2022/07/27	10	98.23	8	98.85	99.50	2	13,908	0.01%
2022/07/26	21.2	100.10	23	101.02	97.40	-1.8	13,776	-0.01%
2022/07/25	8.5	99.55	7	99.06	100.50	1.5	13,539	0.01%
2022/07/22	19.2	100.54	25.4	100.70	99.10	-6.2	13,580	-0.05%
2022/07/21	32.3	100.68	26	100.72	101.50	6.3	13,675	0.05%
2022/07/20	35.1	100.23	63.6	99.42	99.30	-28.5	13,520	-0.21%
2022/07/19	16.1	91.83	25	93.39	94.30	-8.9	13,162	-0.07%
2022/07/18	24.1	94.67	32	95.15	93.00	-7.9	13,027	-0.06%
2022/07/15	30	91.59	47	92.28	93.00	-17	12,806	-0.13%
2022/07/14	13.2	86.21	19	87.88	88.00	-5.8	12,375	-0.05%
2022/07/13	25.1	85.54	21	85.37	83.50	4.1	12,311	0.03%
2022/07/12	16.1	84.28	4.1	83.97	82.00	12	12,306	0.10%
2022/07/11	32.2	87.24	22.1	87.06	87.90	10.1	12,314	0.08%
2022/07/08	26.2	89.52	35	89.52	88.50	-8.8	12,130	-0.07%
2022/07/07	50	84.80	38	84.00	85.00	12	11,708	0.10%
2022/07/06	51.3	86.67	56	84.78	83.50	-4.8	11,235	-0.04%
2022/07/05	60.2	88.03	54	87.76	90.10	6.2	10,979	0.06%
2022/07/04	75	95.69	35.2	96.55	90.90	39.8	10,346	0.38%
2022/07/01	45.1	104.42	28	106.38	101.00	17.1	10,130	0.17%
2022/06/30	57.5	116.56	32	115.59	112.00	25.5	9,861	0.26%
2022/06/29	18	120.97	25	121.94	124.00	-7	9,795	-0.07%
2022/06/28	17	124.18	18	123.36	124.50	-1	10,015	-0.01%
2022/06/27	14	123.39	49.2	122.78	125.00	-35.2	10,509	-0.33%
2022/06/24	19	118.00	15	118.03	116.50	4	10,563	0.04%
2022/06/23	44.1	117.22	34	116.84	119.00	10.1	10,810	0.09%
2022/06/22	36.3	117.65	34	117.54	119.50	2.3	11,550	0.02%
2022/06/21	18	114.09	18.1	115.90	118.00	0	11,540	0.00%
2022/06/20	36.9	115.27	39	112.49	108.50	-2.1	11,618	-0.02%
2022/06/17	27.1	118.26	13	118.69	118.50	14.1	11,816	0.12%
2022/06/16	17.1	125.52	9	125.94	120.50	8.1	12,158	0.07%
2022/06/15	42.2	128.51	18	128.14	126.50	24.2	12,606	0.19%
2022/06/14	13.4	131.93	10	131.85	131.00	3.4	13,160	0.03%
2022/06/13	19.2	130.21	17	132.38	133.50	2.2	13,413	0.02%
2022/06/10	15.2	133.43	20	132.85	132.50	-4.8	13,626	-0.04%
2022/06/09	14	134.21	14	133.64	134.50	0	13,963	0.00%
2022/06/08	17	133.44	54	134.41	133.50	-37	14,265	-0.26%
2022/06/07	16	129.81	29	129.76	130.00	-13	14,193	-0.09%
2022/06/06	9	127.67	4	127.50	127.00	5	14,134	0.04%
2022/06/02	10	127.85	18.5	128.50	127.50	-8.5	14,263	-0.06%
2022/06/01	20	127.08	14	126.68	126.00	6	14,291	0.04%
2022/05/31	41	126.82	50.5	126.58	126.50	-9.5	14,344	-0.07%
2022/05/30	26.1	123.52	23	123.37	125.00	3.1	14,311	0.02%
2022/05/27	15	120.67	8	119.94	119.00	7	14,305	0.05%
2022/05/26	23	121.35	16	119.78	119.50	7	14,337	0.05%
2022/05/25	9	120.06	44.3	120.50	120.50	-35.3	14,351	-0.25%
2022/05/24	10.3	119.18	13.1	116.77	115.50	-2.8	14,427	-0.02%
2022/05/23	13.2	122.09	11	122.05	121.00	2.2	14,403	0.02%
2022/05/20	7.1	119.28	7	119.64	119.00	0.1	14,368	0.00%
2022/05/19	40	118.96	8.1	118.55	120.00	31.9	14,446	0.22%
2022/05/18	19.1	121.28	52.6	120.85	121.00	-33.5	14,456	-0.23%
2022/05/17	5	115.70	27	115.30	117.00	-22	14,241	-0.15%
2022/05/16	19	115.08	32	114.19	113.00	-13	14,299	-0.09%
2022/05/13	35	114.40	28	113.77	113.50	7	14,329	0.05%
2022/05/12	15	112.03	4	111.38	108.50	11	14,376	0.08%
2022/05/11	13	112.65	8.1	112.82	112.00	5	14,608	0.03%
2022/05/10	20.1	108.34	32	111.19	113.50	-12	14,616	-0.08%
2022/05/09	27.4	111.46	4	108.75	108.50	23.4	14,710	0.16%
2022/05/06	4.1	108.76	33	113.21	116.00	-28.9	14,893	-0.19%
2022/05/05	15	113.47	21	113.45	113.00	-6	14,931	-0.04%
2022/05/04	8.4	110.61	18	111.94	112.00	-9.6	14,911	-0.06%
2022/05/03	3.4	106.90	15	106.90	108.00	-11.6	14,981	-0.08%
2022/04/29	5.2	105.67	7	105.79	105.00	-1.8	15,109	-0.01%
2022/04/28	18.5	102.61	13	103.23	102.50	5.5	15,062	0.04%
2022/04/27	24.2	102.26	27.1	103.58	106.00	-2.9	14,925	-0.02%
2022/04/26	24.2	110.64	15	111.20	110.00	9.2	14,714	0.06%
2022/04/25	25.1	109.26	17	110.29	110.00	8.1	14,715	0.06%
2022/04/22	58.1	116.82	19	117.82	115.00	39.1	14,672	0.27%
2022/04/21	7.8	122.65	6	122.83	123.00	1.8	14,735	0.01%
2022/04/20	4	121.38	2.3	122.65	122.50	1.7	14,857	0.01%
2022/04/19	4.1	124.74	5.4	123.35	121.00	-1.3	15,002	-0.01%
2022/04/18	8.3	121.42	5.1	121.78	119.50	3.2	15,138	0.02%
2022/04/15	25.5	126.58	9.3	125.00	123.00	16.2	15,233	0.11%
2022/04/14	15.2	131.90	13	132.12	130.50	2.2	15,425	0.01%
2022/04/13	10.3	130.12	19.1	130.22	130.50	-8.9	15,411	-0.06%
2022/04/12	11.1	126.72	5	128.10	124.50	6.1	15,455	0.04%
2022/04/11	4	127.38	3	128.83	128.50	1	15,497	0.01%
2022/04/08	5	126.50	7	126.42	128.00	-2	15,499	-0.01%
2022/04/07	15	126.40	19.1	126.42	124.50	-4	15,528	-0.03%
2022/04/06	21	129.74	20.1	130.15	130.50	1	15,634	0.01%
2022/04/01	13	130.96	18.2	130.95	133.50	-5.2	15,910	-0.03%
2022/03/31	46	134.20	37.1	133.43	133.00	8.9	16,040	0.06%
2022/03/30	48.1	137.45	75.7	137.54	137.50	-27.6	15,779	-0.17%
2022/03/29	25.2	135.04	14	134.61	131.00	11.2	15,296	0.07%
2022/03/28	29.2	134.91	20.3	135.80	136.50	8.9	15,114	0.06%
2022/03/25	66.1	139.95	91.2	137.90	134.00	-25.1	14,809	-0.17%
2022/03/24	16.4	132.41	36.2	132.57	134.50	-19.8	14,028	-0.14%
2022/03/23	26.2	132.19	26.6	132.50	130.50	-0.4	13,891	0.00%
2022/03/22	36.2	132.55	19.2	131.83	132.00	17	13,907	0.12%
2022/03/21	47.3	132.19	37.5	132.04	131.50	9.8	13,712	0.07%
2022/03/18	58.7	128.17	81	127.64	129.50	-22.3	13,415	-0.17%
2022/03/17	35	122.47	65.3	123.53	127.00	-30.3	13,097	-0.23%
2022/03/16	47.2	120.26	34.5	119.57	115.50	12.7	12,561	0.10%
2022/03/15	52.5	119.57	44.3	118.74	116.00	8.2	12,323	0.07%
2022/03/14	24.7	119.04	23	119.67	120.50	1.7	12,224	0.01%
2022/03/11	15	116.10	10.3	116.51	117.50	4.7	12,051	0.04%
2022/03/10	2	114.25	19.6	116.18	118.00	-17.6	11,755	-0.15%
2022/03/09	13.1	108.26	9	107.83	107.50	4.1	11,998	0.03%
2022/03/08	12	107.91	14	108.50	106.00	-2	12,521	-0.02%
2022/03/07	18.5	110.39	5.1	109.29	108.00	13.4	12,436	0.11%
2022/03/04	7	116.56	17.1	117.91	117.00	-10.1	12,518	-0.08%
2022/03/03	22	117.25	20	117.00	114.50	2	12,739	0.02%
2022/03/02	13.1	113.47	53	110.63	115.50	-39.9	12,940	-0.31%
2022/03/01	8.1	107.85	19	108.55	111.00	-10.9	13,007	-0.08%
2022/02/25	13.3	105.96	16.2	105.27	107.50	-2.9	13,312	-0.02%
2022/02/24	40.1	102.43	37	101.84	101.00	3.1	13,622	0.02%
2022/02/23	12.3	107.00	8	107.06	107.00	4.3	13,708	0.03%
2022/02/22	50	108.05	18	108.75	107.00	32	14,312	0.22%
2022/02/21	18.1	112.70	7	113.21	113.00	11.1	14,773	0.07%
2022/02/18	17	116.97	17.2	117.30	117.50	-0.2	15,619	0.00%
2022/02/17	2.1	116.24	8	116.56	116.00	-5.9	16,741	-0.04%
2022/02/16	3	116.83	23	118.98	116.00	-20	17,296	-0.12%
2022/02/15	6	115.92	6.1	115.52	115.00	-0.1	17,696	0.00%
2022/02/14	22.2	115.89	28.1	115.18	114.50	-5.9	18,179	-0.03%
2022/02/11	39.1	118.50	45	118.01	120.50	-5.9	18,412	-0.03%
2022/02/10	12.1	113.88	8	112.88	113.50	4.1	18,570	0.02%
2022/02/09	22.1	112.36	49.1	110.61	115.50	-27	18,977	-0.14%
2022/02/08	73	110.63	21	110.50	109.00	52	19,452	0.27%
2022/02/07	15.1	104.65	14	103.79	106.50	1.1	19,958	0.01%
2022/01/26	11.1	105.60	13	106.12	106.00	-1.9	20,938	-0.01%
2022/01/25	20	107.90	31	106.19	105.00	-11	22,199	-0.05%
2022/01/24	56.3	105.91	9	107.33	112.00	47.3	23,333	0.20%
2022/01/21	32.4	108.74	61	111.12	107.50	-28.7	24,393	-0.12%
2022/01/20	7	111.93	12	112.58	113.00	-5	24,821	-0.02%
2022/01/19	16.2	113.77	13	113.31	113.00	3.2	25,702	0.01%
2022/01/18	17.1	117.38	15	116.93	116.00	2.1	27,585	0.01%
2022/01/17	8.5	116.15	5	116.50	118.50	3.5	27,949	0.01%
2022/01/14	23.1	111.84	21	112.64	115.50	2.1	28,705	0.01%
2022/01/13	20	114.13	11	115.00	114.50	9	29,333	0.03%
2022/01/12	22	117.25	13	117.27	116.50	9	30,283	0.03%
2022/01/11	45.6	119.82	24	121.08	117.50	21.6	31,864	0.07%
2022/01/10	60.1	122.55	58.4	124.18	125.50	1.7	32,869	0.01%
2022/01/07	72.6	126.18	12	126.08	123.50	60.6	33,851	0.18%
2022/01/06	12	132.63	16.1	132.79	134.00	-4.1	34,726	-0.01%
2022/01/05	22.4	135.52	7	136.21	135.00	15.4	35,729	0.04%
2022/01/04	17.6	143.67	16	142.09	141.00	1.6	36,751	0.00%
2022/01/03	11.1	146.72	17	146.03	144.50	-5.9	38,902	-0.02%
2021/12/30	13.1	145.49	7	145.14	143.00	6.1	39,815	0.02%
2021/12/29	31	147.29	26.3	147.16	146.00	4.7	40,713	0.01%
2021/12/28	46	147.04	37.4	145.73	145.50	8.6	41,252	0.02%
2021/12/27	8	142.19	37.3	142.12	144.50	-29.3	41,547	-0.07%
2021/12/24	10	137.21	6	136.75	136.00	4	41,792	0.01%
2021/12/23	10	138.85	13	139.77	138.00	-3	42,607	-0.01%
2021/12/22	8	138.19	7	137.79	136.00	1	43,380	0.00%
2021/12/21	5.1	136.30	10.1	135.40	136.00	-5	44,216	-0.01%
2021/12/20	41.2	134.09	30	134.67	134.50	11.2	45,849	0.02%
2021/12/17	21.1	136.70	7	138.86	136.50	14.1	47,177	0.03%
2021/12/16	27.6	140.78	46.2	142.57	143.00	-18.5	48,924	-0.04%
2021/12/15	31	134.40	39	134.81	137.00	-8	49,234	-0.02%
2021/12/14	47	134.06	10.5	134.38	133.50	36.5	49,407	0.07%
2021/12/13	23.1	133.42	17	134.79	134.00	6.1	49,442	0.01%
2021/12/10	21.4	138.55	7.1	137.66	137.50	14.3	49,568	0.03%
2021/12/09	18.4	140.59	12.1	140.43	141.50	6.3	49,819	0.01%
2021/12/08	18.2	144.67	13.2	143.96	143.00	5	50,199	0.01%
2021/12/07	26.2	146.26	13.3	144.05	143.00	12.9	50,938	0.03%
2021/12/06	33	150.62	21	150.26	149.50	12	51,266	0.02%
2021/12/03	49.4	156.25	55.2	156.81	155.00	-5.8	51,575	-0.01%
2021/12/02	75.2	154.73	83	154.58	156.00	-7.8	51,503	-0.02%
2021/12/01	15	148.40	21	148.19	148.00	-6	51,169	-0.01%
2021/11/30	20	151.13	18.1	150.09	150.00	1.9	51,467	0.00%
2021/11/29	27.1	146.65	24	147.83	148.50	3	51,759	0.01%
2021/11/26	30.4	143.03	23.1	142.30	148.50	7.3	51,975	0.01%
2021/11/25	8.1	145.94	7	146.07	145.50	1.1	51,787	0.00%
2021/11/24	46	145.33	27	145.81	145.00	19	51,859	0.04%
2021/11/23	37	151.08	27	151.02	147.00	10	51,866	0.02%
2021/11/22	26	154.12	13	154.96	153.00	13	51,979	0.03%
2021/11/19	39.1	160.03	29.5	160.66	156.00	9.6	52,766	0.02%
2021/11/18	65.7	160.39	38.2	158.95	157.00	27.5	52,749	0.05%
2021/11/17	63.6	163.33	62.3	165.22	165.50	1.3	52,962	0.00%
2021/11/16	70	165.50	58.5	165.65	159.50	11.5	52,558	0.02%
2021/11/15	18	155.00	37	156.00	159.00	-19	51,648	-0.04%
2021/11/12	48.2	151.80	46.3	152.88	149.00	1.9	51,393	0.00%
2021/11/11	57	149.19	70.1	148.32	151.50	-13	51,178	-0.03%
2021/11/10	35.5	142.30	30	143.00	145.00	5.5	50,801	0.01%
2021/11/09	29.1	148.19	26	146.02	142.00	3.1	50,612	0.01%
2021/11/08	44	143.82	40	143.10	146.50	4	50,327	0.01%
2021/11/05	81	149.72	78.1	148.98	147.50	2.9	50,121	0.01%
2021/11/04	39.1	158.84	37.3	157.67	150.00	1.8	49,748	0.00%
2021/11/03	55.6	156.49	58	154.98	160.50	-2.4	49,363	0.00%
2021/11/02	108.8	163.33	90.7	162.00	154.00	18.1	48,518	0.04%	大買/
2021/11/01	93	161.37	84	162.30	165.50	9	47,371	0.02%
2021/10/29	74.3	151.55	72	151.00	152.50	2.2	46,367	0.00%
2021/10/28	27	142.91	25.2	143.33	142.50	1.8	45,320	0.00%
2021/10/27	80.3	142.32	72	142.21	141.50	8.3	45,025	0.02%
2021/10/26	172.2	142.95	191.1	143.09	140.00	-18.9	44,406	-0.04%	大買/大賣/
2021/10/25	34	133.60	23.4	135.23	135.00	10.6	42,768	0.02%
2021/10/22	78	132.27	153.3	132.76	135.50	-75.3	42,815	-0.18%	大賣/
2021/10/21	83.4	135.77	259	136.25	132.50	-175.6	42,435	-0.41%	大賣/鉅額交易
2021/10/20	64.4	132.35	270.2	134.33	135.50	-205.8	42,141	-0.49%	大賣/鉅額交易
2021/10/19	654.3	131.01	198.1	134.69	129.50	456.2	41,482	1.10%	大買/大賣/鉅額交易
2021/10/18	68.3	127.75	73.1	128.16	132.00	-4.8	40,515	-0.01%
2021/10/15	89.2	123.81	171	124.54	128.50	-81.8	40,101	-0.20%	大賣/
2021/10/14	118.1	118.08	93.2	118.35	117.00	24.9	39,579	0.06%	大買/
2021/10/13	97	126.91	60.4	126.04	122.00	36.6	39,274	0.09%
2021/10/12	60.1	125.93	75.5	126.74	128.50	-15.4	39,148	-0.04%
2021/10/08	190.1	127.09	187.7	125.86	124.00	2.4	39,173	0.01%	大買/大賣/
2021/10/07	48.3	120.48	81	121.70	124.50	-32.7	37,710	-0.09%
2021/10/06	85.2	115.89	83.5	115.90	113.50	1.7	37,871	0.00%
2021/10/05	43.3	108.25	110	111.11	113.50	-66.8	37,204	-0.18%	大賣/
2021/10/04	110	108.99	60	108.83	106.00	50	36,571	0.14%	大買/
2021/10/01	47.1	112.32	33	112.65	112.00	14	36,165	0.04%
2021/09/30	54	115.89	58	116.22	118.00	-4	36,074	-0.01%
2021/09/29	100.5	114.87	68.7	114.21	112.00	31.8	35,335	0.09%
2021/09/28	89	122.27	90.1	123.40	122.00	-1.1	34,671	0.00%
2021/09/27	143.1	126.23	151.1	125.24	123.00	-8	33,883	-0.02%	大買/大賣/
2021/09/24	182	120.96	158.1	120.03	119.50	23.9	32,349	0.07%	大買/大賣/
2021/09/23	87.1	117.30	124.4	118.45	121.00	-37.3	31,055	-0.12%	大賣/
2021/09/22	49.1	109.85	79	106.94	110.50	-29.9	29,473	-0.10%
2021/09/17	31	104.52	57	105.17	107.50	-26	29,084	-0.09%
2021/09/16	40.2	101.61	52	102.28	101.50	-11.8	28,932	-0.04%
2021/09/15	55.9	102.01	19.1	102.18	100.50	36.8	28,857	0.13%
2021/09/14	36.1	107.58	29	107.52	106.00	7.1	28,654	0.02%
2021/09/13	52.1	107.92	44	107.90	106.50	8.1	28,806	0.03%
2021/09/10	42	105.90	57	106.24	108.00	-15	28,763	-0.05%
2021/09/09	43	101.00	64	100.88	101.50	-21	28,549	-0.07%
2021/09/08	47	95.59	48	95.89	94.60	-1	28,436	0.00%
2021/09/07	52	99.27	39	100.62	98.60	13	28,804	0.05%
2021/09/06	37	103.66	34	104.13	103.50	3	29,578	0.01%
2021/09/03	73	103.43	48	103.74	103.00	25	29,580	0.08%
2021/09/02	69.5	110.12	74	108.85	106.00	-4.5	29,540	-0.02%
2021/09/01	63	109.67	77.1	110.51	114.00	-14.1	29,120	-0.05%
2021/08/31	24	106.73	26	107.52	109.00	-2	28,646	-0.01%
2021/08/30	24	105.63	25	106.54	106.00	-1	28,721	0.00%
2021/08/27	41	106.48	15	105.94	104.50	26	28,782	0.09%
2021/08/26	50	107.62	91.1	109.00	111.50	-41.1	29,032	-0.14%
2021/08/25	83.2	109.68	84.3	109.89	106.50	-1.2	28,704	0.00%
2021/08/24	43	105.49	50.2	105.17	105.00	-7.2	27,801	-0.03%
2021/08/23	64	101.05	71	102.20	104.00	-7	27,303	-0.03%
2021/08/20	54.2	92.47	79.1	91.75	94.60	-24.9	26,844	-0.09%
2021/08/19	22	87.93	22	87.69	86.00	0	26,642	0.00%
2021/08/18	28.1	85.30	36	85.30	89.80	-7.9	26,569	-0.03%
2021/08/17	24	87.64	12	85.70	84.50	12	26,688	0.04%
2021/08/16	16	90.44	19	91.03	92.00	-3	26,509	-0.01%
2021/08/13	23.1	92.38	9.1	92.63	90.30	14	26,453	0.05%
2021/08/12	25	94.35	43	94.32	95.60	-18	26,366	-0.07%
2021/08/11	37.1	92.81	20	93.39	93.30	17.1	26,380	0.06%
2021/08/10	62.2	95.33	66.5	95.65	96.50	-4.3	26,198	-0.02%
2021/08/09	53.7	98.85	26.4	98.48	95.40	27.3	26,051	0.10%
2021/08/06	29.1	107.84	18	107.36	106.00	11.1	25,867	0.04%
2021/08/05	10.3	108.21	19	109.68	112.50	-8.7	25,914	-0.03%
2021/08/04	31	109.31	27	109.94	107.00	4	26,200	0.02%
2021/08/03	11	108.50	10.5	107.45	108.50	0.5	26,113	0.00%
2021/08/02	10	105.15	40	105.66	106.50	-30	26,038	-0.12%
2021/07/30	17	105.44	27	107.72	102.50	-10	25,949	-0.04%
2021/07/29	18.1	105.80	25.2	105.56	108.00	-7.1	25,755	-0.03%
2021/07/28	77.1	103.42	102.4	106.28	104.50	-25.2	25,598	-0.10%	大賣/
2021/07/27	74	116.46	49	116.14	112.00	25	25,361	0.10%
2021/07/26	39.1	117.42	42.4	118.93	118.00	-3.3	25,132	-0.01%
2021/07/23	78.4	114.60	39	115.39	114.00	39.3	24,749	0.16%
2021/07/22	47.3	119.66	49	121.05	121.50	-1.7	24,472	-0.01%
2021/07/21	73.1	112.18	133.1	112.94	117.00	-60.1	23,826	-0.25%	大賣/
2021/07/20	101.1	109.97	82.2	108.60	106.50	18.9	23,256	0.08%	大買/
2021/07/19	114	114.79	62	115.90	112.50	52	22,976	0.23%	大買/
2021/07/16	68.3	107.63	84.2	109.19	111.00	-16	22,765	-0.07%
2021/07/15	99.2	100.53	128	102.63	107.00	-28.8	22,479	-0.13%	大賣/
2021/07/14	22	95.17	65.1	97.24	99.60	-43.1	21,925	-0.20%
2021/07/13	124.1	96.12	54.6	97.26	90.60	69.4	21,341	0.33%	大買/
2021/07/12	6	87.43	18.1	89.09	92.70	-12.1	20,269	-0.06%
2021/07/09	19.1	84.95	24.1	85.04	84.30	-5	20,067	-0.03%
2021/07/08	19.1	83.71	9.3	84.59	83.70	9.8	20,187	0.05%
2021/07/07	20.3	84.16	42	83.53	84.30	-21.7	20,213	-0.11%
2021/07/06	45.1	80.43	15.3	81.48	79.70	29.8	20,418	0.15%
2021/07/05	19.5	79.76	16.2	80.35	80.60	3.2	20,953	0.02%
2021/07/02	4.7	77.91	15.1	78.61	79.20	-10.3	21,542	-0.05%
2021/07/01	19	76.81	87.4	76.66	76.10	-68.3	22,398	-0.31%
2021/06/30	32.4	78.38	12.8	78.38	78.30	19.6	23,111	0.08%
2021/06/29	86.5	78.63	16.6	78.90	77.70	69.9	23,415	0.30%
2021/06/28	57.2	83.04	11.3	83.28	81.50	45.9	23,399	0.20%
2021/06/25	15.1	85.25	14.1	85.94	85.00	1	24,037	0.00%
2021/06/24	11.1	84.43	15.2	83.82	83.10	-4.2	24,507	-0.02%
2021/06/23	36.2	82.08	10.3	82.33	82.90	25.9	24,570	0.11%
2021/06/22	33.6	84.56	35.3	85.78	81.00	-1.7	24,919	-0.01%
2021/06/21	79.1	87.22	50.1	86.40	85.20	29	25,138	0.12%
2021/06/18	48.3	86.36	59.1	85.88	87.50	-10.8	25,777	-0.04%
2021/06/17	29.1	80.10	43.3	80.54	81.10	-14.2	25,476	-0.06%
2021/06/16	90.1	79.75	54.1	80.23	78.40	36	25,378	0.14%
2021/06/15	23.3	77.36	147.8	77.83	79.90	-124.5	24,755	-0.50%	大賣/鉅額交易
2021/06/11	15.1	72.53	21	72.55	72.70	-5.9	23,827	-0.02%
2021/06/10	32	71.65	44	72.34	70.10	-12	23,921	-0.05%
2021/06/09	23.1	69.83	9.1	70.79	70.40	14.1	23,846	0.06%
2021/06/08	53.3	70.25	19	69.73	69.40	34.3	23,948	0.14%
2021/06/07	51	70.41	80	70.46	70.80	-29	23,914	-0.12%
2021/06/04	62.5	70.09	47	69.55	68.50	15.5	23,699	0.07%
2021/06/03	29	72.46	42.1	72.43	72.70	-13.1	23,504	-0.06%
2021/06/02	14	69.63	43	69.37	68.80	-29	22,927	-0.13%
2021/06/01	11	68.47	27.5	68.40	69.00	-16.5	22,715	-0.07%
2021/05/31	39	67.65	36	67.76	67.30	3	22,613	0.01%
2021/05/28	27	68.06	30	68.45	67.70	-3	22,504	-0.01%
2021/05/27	45.1	65.38	39	65.26	66.60	6.1	22,262	0.03%
2021/05/26	20	64.16	17	63.56	63.60	3	22,025	0.01%
2021/05/25	22.3	62.46	28.5	62.80	63.30	-6.2	21,986	-0.03%
2021/05/24	20.2	56.29	25	57.32	59.90	-4.8	21,802	-0.02%
2021/05/21	20	56.17	13	57.40	56.00	7	22,535	0.03%
2021/05/20	15.2	55.65	18	55.92	55.60	-2.8	22,687	-0.01%
2021/05/19	8	54.23	12	54.50	54.90	-4	22,627	-0.02%
2021/05/18	3	52.43	12	52.08	54.00	-9	22,512	-0.04%
2021/05/17	8	49.15	20	50.40	49.15	-12	22,514	-0.05%
2021/05/14	24	54.40	18	52.41	51.80	6	22,385	0.03%
2021/05/13	18	55.61	22.5	55.77	54.80	-4.5	22,250	-0.02%
2021/05/12	36	54.49	31.9	54.30	56.00	4.2	22,119	0.02%
2021/05/11	16.1	54.50	16	55.28	53.60	0.1	21,817	0.00%
2021/05/10	8	59.16	9	60.11	58.80	-1	21,807	0.00%
2021/05/07	26	60.62	40	61.30	61.90	-14	21,825	-0.06%
2021/05/06	9	58.57	6	58.07	58.50	3	21,845	0.01%
2021/05/05	12.2	60.84	5	61.14	58.00	7.2	21,940	0.03%
2021/05/04	20	59.22	17	60.71	60.80	3	21,922	0.01%
2021/05/03	22.2	61.72	16	61.83	61.60	6.2	21,814	0.03%
2021/04/29	11.1	65.83	10	65.49	65.10	1.1	21,797	0.01%
2021/04/28	7	66.64	16	67.76	67.30	-9	22,200	-0.04%
2021/04/27	37.2	66.92	16.5	66.44	66.20	20.8	22,450	0.09%
2021/04/26	19.1	68.93	23.1	68.91	68.20	-4	22,748	-0.02%
2021/04/23	37.5	67.46	31	67.77	68.70	6.5	23,292	0.03%
2021/04/22	84.2	70.67	52.1	69.00	67.10	32.1	23,909	0.13%
2021/04/21	56	76.07	69	76.14	74.50	-13	24,734	-0.05%
2021/04/20	49	74.01	89.2	74.97	74.90	-40.2	24,436	-0.16%
2021/04/19	24	69.36	33	70.50	70.70	-9	24,647	-0.04%
2021/04/16	11	69.22	9	69.94	68.60	2	24,760	0.01%
2021/04/15	25	69.21	16	68.72	68.80	9	24,734	0.04%
2021/04/14	42.2	66.35	46	67.17	68.70	-3.8	24,716	-0.02%
2021/04/13	29	70.14	36	69.49	68.00	-7	24,676	-0.03%
2021/04/12	98.2	70.07	42	69.53	68.00	56.2	24,583	0.23%
2021/04/09	107.1	75.76	26	75.74	75.00	81.1	24,329	0.33%	大買/
2021/04/08	48	71.49	194.1	71.50	74.50	-146.1	23,755	-0.62%	大賣/鉅額交易
2021/04/07	73	68.55	69	68.31	69.00	4	23,064	0.02%
2021/04/06	143	64.89	37	64.44	65.80	106	22,461	0.47%	大買/鉅額交易
2021/04/01	30.1	60.96	31.1	60.57	59.90	-1	21,918	0.00%
2021/03/31	55	60.10	44	59.48	59.50	11	21,803	0.05%
2021/03/30	94	60.92	95.1	61.18	60.90	-1.1	21,724	-0.01%
2021/03/29	54.1	58.08	62	58.34	59.50	-7.9	21,067	-0.04%
2021/03/26	17	55.32	17	55.43	55.80	0	20,571	0.00%
2021/03/25	69	55.49	53	54.91	55.40	16	20,466	0.08%
2021/03/24	79	54.79	97	55.45	55.00	-18	20,076	-0.09%
2021/03/23	131	56.29	106	54.60	52.00	25	19,449	0.13%	大買/大賣/
2021/03/22	15	54.16	63.2	54.04	56.70	-48.2	18,413	-0.26%
2021/03/19	7.5	52.07	23.2	52.19	51.60	-15.7	18,192	-0.09%
2021/03/18	15	51.75	23	52.29	51.80	-8	18,173	-0.04%
2021/03/17	24	51.53	27.4	51.38	50.80	-3.4	18,553	-0.02%
2021/03/16	13	51.88	45	51.55	50.40	-32	19,764	-0.16%
2021/03/15	16	50.06	35	50.15	49.95	-19	20,109	-0.09%
2021/03/12	27	48.66	34	48.75	48.90	-7	20,161	-0.03%
2021/03/11	13	46.16	5	46.26	46.90	8	20,259	0.04%
2021/03/10	2	45.15	5	45.00	44.70	-3	20,376	-0.01%
2021/03/09	17	44.30	14	45.15	45.00	3	21,015	0.01%
2021/03/08	27.1	45.89	25	45.99	44.25	2.1	20,995	0.01%
2021/03/05	19	46.22	13	46.05	45.95	6	21,053	0.03%
2021/03/04	5	47.01	3	47.33	46.80	2	21,449	0.01%
2021/03/03	11	47.80	12	47.68	47.90	-1	21,642	0.00%
2021/03/02	24	48.05	3	48.00	47.30	21	21,725	0.10%
2021/02/26	32.1	47.35	24	47.64	47.60	8.1	22,034	0.04%
2021/02/25	28.3	49.58	20.1	48.80	48.60	8.2	22,532	0.04%
2021/02/24	36.1	50.24	79	50.32	49.40	-42.9	22,516	-0.19%
2021/02/23	128.4	52.64	64.3	52.44	51.80	64.1	22,425	0.29%	大買/
2021/02/22	13	49.17	48.5	49.40	50.80	-35.5	21,548	-0.16%
2021/02/19	18	46.27	4	46.36	46.20	14	21,195	0.07%
2021/02/18	14	46.05	16	45.98	46.60	-2	21,117	-0.01%
2021/02/17	25	46.96	35	47.34	46.25	-10	21,022	-0.05%
2021/02/05	22.5	45.91	11	45.71	45.65	11.5	20,861	0.06%
2021/02/04	37	46.54	24	46.31	46.10	13	20,786	0.06%
2021/02/03	32.3	47.57	19.5	47.36	47.25	12.8	20,700	0.06%
2021/02/02	31	46.97	23	47.13	48.00	8	20,514	0.04%
2021/02/01	8	44.75	11	44.21	45.85	-3	20,331	-0.01%
2021/01/29	20	46.45	11	46.10	44.80	9	20,125	0.04%
2021/01/28	14.1	47.62	14.1	47.78	47.10	0	19,980	0.00%
2021/01/27	15	48.15	39	48.63	49.10	-24	19,843	-0.12%
2021/01/26	40.3	49.46	37	48.49	48.00	3.3	19,622	0.02%
2021/01/25	29	48.67	10	48.86	49.30	19	19,481	0.10%
2021/01/22	34	48.93	95.3	49.18	49.70	-61.3	19,292	-0.32%
2021/01/21	78	49.73	39	50.25	48.65	39	19,067	0.20%
2021/01/20	18.5	49.43	23.1	49.52	49.40	-4.6	18,548	-0.02%
2021/01/19	38	51.62	47.1	50.92	50.00	-9.1	18,146	-0.05%
2021/01/18	54.4	52.30	58.2	52.62	52.50	-3.8	17,692	-0.02%
2021/01/15	101	51.35	82.5	51.42	51.00	18.5	16,927	0.11%	大買/
2021/01/14	182	48.59	164	49.03	50.10	18	16,128	0.11%	大買/大賣/
2021/01/13	27	45.43	31	46.52	46.85	-4	14,645	-0.03%
2021/01/12	129	43.15	140	42.78	42.60	-11	14,261	-0.08%	大買/大賣/
2021/01/11	50	40.80	57	40.28	41.70	-7	13,388	-0.05%
2021/01/08	35	39.27	166	38.68	38.85	-131	13,094	-1.00%	大賣/鉅額交易
2021/01/07	22	39.39	20	39.64	39.30	2	13,116	0.02%
2021/01/06	42.1	39.97	24.1	39.72	39.80	18	13,007	0.14%
2021/01/05	46	41.39	22	41.35	41.15	24	12,715	0.19%
2021/01/04	36.1	42.14	32.5	42.40	42.60	3.6	12,539	0.03%
2020/12/31	46	40.51	5	40.26	40.60	41	12,196	0.34%
2020/12/30	10.2	40.72	6	40.91	40.10	4.2	12,164	0.03%
2020/12/29	32	41.68	24	41.99	41.00	8	12,057	0.07%
2020/12/28	20	41.39	56	41.38	41.65	-36	11,676	-0.31%
2020/12/25	24	40.20	41	40.47	39.85	-17	11,341	-0.15%
2020/12/24	66.1	39.46	64	38.71	39.40	2.1	11,015	0.02%
2020/12/23	10	38.34	19	38.78	39.20	-9	10,851	-0.08%
2020/12/22	17	38.59	21	38.11	37.20	-4	10,783	-0.04%
2020/12/21	12	37.60	23	37.77	37.50	-11	10,875	-0.10%
2020/12/18	22	38.47	46	38.20	38.85	-24	10,875	-0.22%
2020/12/17	11	37.65	7	37.98	38.85	4	10,782	0.04%
2020/12/16	20	38.48	21	38.42	38.25	-1	10,654	-0.01%
2020/12/15	68	38.78	23	39.12	37.70	45	10,552	0.43%
2020/12/14	59	40.22	78	40.54	40.15	-19	10,345	-0.18%
2020/12/11	62	39.84	61	39.89	38.80	1	10,064	0.01%
2020/12/10	199	41.25	168	41.11	41.10	31	9,491	0.33%	大買/大賣/
2020/12/09	64	38.45	132	39.19	39.60	-68	8,064	-0.84%	大賣/
2020/12/08	95	35.73	20	35.58	36.00	75	7,328	1.02%
2020/12/07	40.2	35.01	26	35.07	35.20	14.2	7,011	0.20%
2020/12/04	15	33.81	11	33.71	34.00	4	6,711	0.06%
2020/12/03	35.2	34.28	24	34.28	33.45	11.1	6,581	0.17%
2020/12/02	14	32.83	6	32.85	32.65	8	6,209	0.13%
2020/12/01	4	32.64	12	32.62	32.30	-8	6,100	-0.13%
2020/11/30	17	33.34	9	33.33	32.85	8	5,978	0.13%
2020/11/27	1	32.50	7	32.33	32.30	-6	5,578	-0.11%
2020/11/26	5	32.21	2	32.30	31.95	3	5,317	0.06%
2020/11/25	13	32.32	5	31.94	32.05	8	5,187	0.15%
2020/11/24	14	31.53	26	31.44	31.70	-12	4,817	-0.25%
2020/11/23	14	29.98	4	30.01	29.80	10	4,219	0.24%
2020/11/20	1	29.70	39	29.42	29.65	-38	4,054	-0.94%
2020/11/19	1	28.55	4	28.51	28.50	-3	3,864	-0.08%
2020/11/18	5	28.25	0	0.00	28.15	5	3,900	0.13%
2020/11/16	0	0.00	1	28.30	28.35	-1	4,401	-0.02%
2020/11/13	0	0.00	1	27.85	27.95	-1	4,468	-0.02%
2020/11/12	1	27.95	0	0.00	27.65	1	4,634	0.02%
2020/11/10	0	0.00	5	27.70	27.65	-5	4,847	-0.10%
2020/11/06	0	0.00	5	27.50	27.40	-5	4,928	-0.10%
2020/10/30	5	27.50	1	27.10	27.10	4	5,527	0.07%
2020/10/29	0	0.00	3	27.20	27.55	-3	5,763	-0.05%
2020/10/28	3	27.80	0	0.00	27.65	3	5,909	0.05%
2020/10/27	3	28.15	1	28.25	28.10	2	6,067	0.03%
2020/10/26	1	28.60	0	0.00	28.55	1	6,239	0.02%
2020/10/23	4	28.65	3	29.00	28.95	1	6,547	0.02%
2020/10/22	33	29.72	29	29.37	29.00	4	7,735	0.05%
2020/10/21	0	0.00	1	29.35	29.15	-1	8,049	-0.01%
2020/10/20	1	29.00	21	28.95	29.05	-20	8,533	-0.23%
2020/10/15	18	29.13	2	29.03	29.30	16	10,442	0.15%
2020/10/14	5	28.35	0	0.00	28.60	5	10,382	0.05%
2020/10/13	4	28.00	0	0.00	27.75	4	10,652	0.04%
2020/10/12	5	28.13	1	28.15	27.95	4	11,226	0.04%
2020/10/08	3	28.70	1	28.55	28.55	2	11,454	0.02%
2020/10/07	0	0.00	15	28.63	29.00	-15	12,293	-0.12%
2020/10/06	3	28.13	6	28.31	28.15	-3	13,119	-0.02%
2020/10/05	9	27.81	5	27.89	27.85	4	13,193	0.03%
2020/09/30	0	0.00	1	27.80	27.85	-1	13,282	-0.01%
2020/09/29	0	27.70	30	28.00	27.70	-30	13,344	-0.22%
2020/09/28	2	27.65	0	0.00	28.30	2	13,463	0.01%
2020/09/25	19	27.96	12	28.61	27.50	7	13,617	0.05%
2020/09/24	8	29.76	6	29.80	29.35	2	13,724	0.01%
2020/09/23	11	29.70	7	29.77	30.00	4	13,469	0.03%
2020/09/18	5	29.55	0	0.00	29.35	5	13,345	0.04%
2020/09/17	1	29.60	21	29.58	29.60	-20	13,329	-0.15%
2020/09/16	2	29.23	3.1	29.34	29.10	-1.1	13,299	-0.01%
2020/09/15	5	29.20	5	29.16	29.00	0	13,255	0.00%
2020/09/14	2	28.90	2	29.10	28.90	0	13,345	0.00%
2020/09/11	31	28.39	1.1	28.59	28.35	30	13,328	0.22%
2020/09/10	1	28.95	3	29.13	28.55	-2	13,336	-0.01%
2020/09/09	1	28.65	6	28.68	28.90	-5	13,371	-0.04%
2020/09/08	7	28.94	5	28.98	28.90	2	13,385	0.01%
2020/09/07	71	28.95	64	29.06	29.35	7	13,385	0.05%
2020/09/04	3	26.82	16	27.03	27.60	-13	13,209	-0.10%
2020/09/03	5	27.29	2	27.35	27.25	3	13,300	0.02%
2020/09/02	9	27.22	25	27.41	27.30	-16	13,432	-0.12%
2020/09/01	6	26.84	1	26.85	26.85	5	13,467	0.04%
2020/08/31	5	26.81	7	26.85	26.85	-2	13,585	-0.01%
2020/08/28	0	26.80	0	0.00	26.70	0	14,029	0.00%
2020/08/27	0	0.00	2	27.03	26.75	-2	14,055	-0.01%
2020/08/26	8	26.79	7	27.00	27.10	1	14,087	0.01%
2020/08/25	5	26.88	0	0.00	26.75	5	14,112	0.04%
2020/08/24	15	26.70	0	0.00	26.55	15	14,208	0.11%
2020/08/21	3	27.03	12	27.11	27.05	-9	14,326	-0.06%
2020/08/20	36	27.27	17	27.26	27.00	19	14,302	0.13%
2020/08/19	13	29.78	32	29.80	30.00	-19	14,482	-0.13%
2020/08/18	19	30.70	22	30.62	30.40	-3	15,022	-0.02%
2020/08/17	3	30.22	12	30.23	30.40	-9	15,120	-0.06%
2020/08/14	14	29.69	2	29.60	29.80	12	15,224	0.08%
2020/08/13	2	29.05	4	29.15	29.00	-2	15,368	-0.01%
2020/08/12	3.1	28.92	10	29.09	29.00	-7	15,414	-0.05%
2020/08/11	5	29.21	8	29.16	29.05	-3	15,467	-0.02%
2020/08/10	11	30.03	12	30.19	29.45	-1	15,465	-0.01%
2020/08/07	1	30.60	21	30.60	30.60	-20	15,450	-0.13%
2020/08/06	17	30.79	18	30.70	30.45	-1	15,867	-0.01%
2020/08/05	5	31.34	46	31.28	31.10	-41	15,774	-0.26%
2020/08/04	40	31.80	9	31.76	31.60	31	15,797	0.20%
2020/08/03	9	31.32	16	31.28	31.55	-7	15,611	-0.04%
2020/07/31	28	32.00	41	32.07	31.65	-13	15,508	-0.08%
2020/07/30	48	31.83	18	31.71	31.80	30	15,356	0.20%
2020/07/29	61	31.50	26	31.48	31.95	35	15,201	0.23%
2020/07/28	161	33.30	159	33.40	30.50	2	14,897	0.01%	大買/大賣/
2020/07/27	100	32.04	29	32.16	32.80	71	13,771	0.52%
2020/07/24	52	31.63	66	31.73	31.25	-14	13,310	-0.11%
2020/07/23	184	31.90	187	32.17	32.40	-3	12,818	-0.02%	大買/大賣/
2020/07/22	122	30.59	129	31.03	30.85	-7	11,977	-0.06%	大買/大賣/
2020/07/21	2	29.13	11	29.47	29.05	-9	11,113	-0.08%
2020/07/20	2	28.70	2	28.75	28.55	0	10,922	0.00%
2020/07/17	42	29.29	1	29.20	28.80	41	10,895	0.38%
2020/07/16	106	29.32	51	29.36	29.90	55	10,660	0.52%	大買/
2020/07/15	9	28.88	13	28.97	28.15	-4	10,122	-0.04%
2020/07/14	73	29.91	60	29.82	29.20	13	10,025	0.13%
2020/07/13	58	29.18	83	29.47	29.85	-25	9,341	-0.27%
2020/07/10	3	27.00	2	27.40	27.15	1	8,774	0.01%
2020/07/09	2	27.25	2	27.35	27.15	0	8,759	0.00%
2020/07/08	5	27.50	0	0.00	27.45	5	8,708	0.06%
2020/07/07	3	27.30	5	27.50	26.95	-2	8,664	-0.02%
2020/07/06	71	27.72	84	27.95	27.90	-13	8,586	-0.15%
2020/07/03	4	27.31	20	27.16	27.50	-16	8,474	-0.19%
2020/07/02	3	25.95	2	26.00	25.95	1	8,284	0.01%
2020/07/01	5	26.06	4	25.90	25.90	1	8,284	0.01%
2020/06/30	3	25.58	5	25.74	25.65	-2	8,290	-0.02%
2020/06/29	26	25.91	0	0.00	25.60	26	8,311	0.31%
2020/06/24	2	26.45	13	26.50	26.45	-11	8,315	-0.13%
2020/06/23	0	0.00	7	26.23	26.30	-7	8,407	-0.08%
2020/06/22	7	26.31	2	26.10	26.15	5	8,457	0.06%
2020/06/19	11	27.07	8	27.27	26.55	3	8,517	0.04%
2020/06/18	0	0.00	8	26.46	26.40	-8	8,458	-0.09%
2020/06/17	7	26.21	14	26.34	26.25	-7	8,502	-0.08%
2020/06/16	2	26.58	6	26.53	26.60	-4	8,646	-0.05%
2020/06/15	7	26.17	0	0.00	26.10	7	8,852	0.08%
2020/06/12	7	26.15	18	26.37	26.65	-11	8,997	-0.12%
2020/06/11	15	27.19	8	27.96	26.80	7	9,112	0.08%
2020/06/10	21	28.05	5	27.86	27.85	16	9,212	0.17%
2020/06/09	6	29.12	14	29.08	28.55	-8	9,325	-0.09%
2020/06/08	2	28.73	5.1	28.90	28.80	-3.1	9,473	-0.03%
2020/06/05	12	28.64	16	28.72	28.50	-4	9,803	-0.04%
2020/06/04	20	29.53	58	29.23	28.65	-38	9,915	-0.38%
2020/06/03	1	28.25	7	28.15	28.30	-6	9,533	-0.06%
2020/06/02	5	28.09	3	28.50	27.90	2	9,514	0.02%
2020/06/01	3	28.10	2	28.38	28.00	1	9,526	0.01%
2020/05/29	10	28.18	2	28.65	27.80	8	9,546	0.08%
2020/05/28	7	28.35	11	28.52	28.20	-4	9,543	-0.04%
2020/05/27	8	28.58	4	28.55	28.20	4	9,648	0.04%
2020/05/26	41	29.55	42	29.39	28.25	-1	9,586	-0.01%
2020/05/25	25	28.20	38	28.16	29.65	-13	9,149	-0.14%
2020/05/22	34	27.75	45	27.71	27.15	-11	8,577	-0.13%
2020/05/21	18	26.98	5	27.12	27.05	13	8,375	0.16%
2020/05/20	22	26.52	14	26.60	26.60	8	8,425	0.09%
2020/05/19	8	25.99	7	26.06	25.80	1	8,255	0.01%
2020/05/18	17	26.39	3	26.55	25.90	14	8,212	0.17%
2020/05/15	6	25.57	9	25.77	26.20	-3	8,136	-0.04%
2020/05/14	7	26.04	5	25.74	25.55	2	8,251	0.02%
2020/05/13	48	26.85	78	26.88	26.70	-30	8,194	-0.37%
2020/05/12	13	25.85	3	25.78	25.70	10	7,714	0.13%
2020/05/11	9	26.09	34.5	25.96	26.10	-25.5	7,665	-0.33%
2020/05/08	7	24.89	2	25.20	24.85	5	7,479	0.07%
2020/05/07	0	0.00	1	25.25	25.10	-1	7,444	-0.01%
2020/05/06	2	24.73	1	24.75	24.60	1	7,393	0.01%
2020/05/05	31	24.92	0	0.00	24.75	31	7,380	0.42%
2020/05/04	1	24.75	5	24.75	24.65	-4	7,405	-0.05%
2020/04/30	38	25.23	1	25.35	25.10	37	7,414	0.50%
2020/04/29	1	24.90	5	24.86	24.75	-4	7,372	-0.05%
2020/04/28	0	0.00	1	24.90	24.80	-1	7,370	-0.01%
2020/04/27	8	24.78	0	0.00	24.65	8	7,409	0.11%
2020/04/23	1	24.90	4	24.80	24.65	-3	7,363	-0.04%
2020/04/22	6	24.20	56	24.39	24.55	-50	7,331	-0.68%
2020/04/21	5	25.10	15	25.36	24.85	-10	7,295	-0.14%
2020/04/20	5	25.84	3	25.70	25.60	2	7,285	0.03%
2020/04/17	9	26.12	1	26.95	25.70	8	7,299	0.11%
2020/04/16	15	26.50	20	26.77	26.40	-5	7,188	-0.07%
2020/04/15	39	26.42	26	26.06	26.40	13	7,028	0.18%
2020/04/14	4	24.80	1	25.30	24.80	3	6,732	0.04%
2020/04/13	3	24.98	2	25.13	24.90	1	6,673	0.01%
2020/04/10	1	25.05	1	25.30	25.00	0	6,653	0.00%
2020/04/09	4	25.34	9	25.85	25.20	-5	6,754	-0.07%
2020/04/08	9	25.88	8	25.79	25.95	1	6,764	0.01%
2020/04/07	6	25.08	3	25.05	25.00	3	6,686	0.04%
2020/04/01	0	0.00	7	24.30	24.55	-7	6,830	-0.10%
2020/03/31	2	24.73	15	24.44	24.25	-13	6,830	-0.19%
2020/03/30	9	23.98	6	24.35	24.70	3	6,886	0.04%
2020/03/27	20	24.59	1	24.55	24.10	19	6,853	0.28%
2020/03/26	5	23.67	17	24.09	24.30	-12	6,756	-0.18%
2020/03/25	17	23.85	9	24.02	23.70	8	6,701	0.12%
2020/03/24	9	23.24	2	23.25	23.00	7	6,644	0.11%
2020/03/23	5	22.63	1	22.70	22.15	4	6,714	0.06%
2020/03/20	7	23.97	7	24.05	23.85	0	6,729	0.00%
2020/03/19	11	22.83	106	23.97	22.50	-95	6,636	-1.43%	大賣/
2020/03/18	5	25.46	3	26.10	25.00	2	6,424	0.03%
2020/03/17	14	26.09	33	25.23	25.55	-19	6,298	-0.30%
2020/03/16	24	26.86	47	26.69	25.40	-23	6,120	-0.38%
2020/03/13	33	25.54	37	24.53	26.80	-4	5,965	-0.07%
2020/03/12	112	26.83	75	25.94	26.05	37	5,737	0.64%	大買/
2020/03/11	34	28.04	29	28.23	27.40	5	5,446	0.09%
2020/03/10	20	27.26	33	27.17	27.50	-13	5,079	-0.26%
2020/03/09	56	26.77	11	26.70	26.30	45	4,915	0.92%
2020/03/06	23	27.38	5	27.58	27.15	18	4,854	0.37%
2020/03/05	13	27.95	3	27.80	27.60	10	4,858	0.21%
2020/03/04	8	27.29	7	27.38	27.75	1	4,793	0.02%
2020/03/03	10	27.54	15	27.87	27.25	-5	4,726	-0.11%
2020/03/02	36	26.43	36	26.94	27.60	0	4,655	0.00%
2020/02/27	12	26.28	3	26.52	25.95	9	4,440	0.20%
2020/02/26	7	27.01	5	27.51	27.05	2	4,356	0.05%
2020/02/25	8	26.89	0	0.00	27.00	8	4,275	0.19%
2020/02/24	8	27.31	9	27.47	27.35	-1	4,233	-0.02%
2020/02/21	33	27.66	20	27.82	27.75	13	4,182	0.31%
2020/02/20	2	26.55	3	26.75	26.60	-1	3,930	-0.03%
2020/02/19	1	26.20	0	0.00	26.10	1	3,856	0.03%
2020/02/18	1	25.95	2	25.90	25.80	-1	3,845	-0.03%
2020/02/17	13	26.13	24	26.25	26.05	-11	3,836	-0.29%
2020/02/14	2	24.80	4	24.91	25.25	-2	3,664	-0.05%
2020/02/13	4	24.55	4	24.49	24.40	0	3,664	0.00%
2020/02/12	6	24.74	5	24.74	24.85	1	3,787	0.03%
2020/02/11	1	24.35	4	24.28	24.30	-3	3,790	-0.08%
2020/02/10	4	23.76	2	23.93	24.00	2	3,879	0.05%
2020/02/07	10	24.52	7	24.69	24.35	3	3,919	0.08%
2020/02/06	4	25.06	1	25.10	25.10	3	3,979	0.08%
2020/02/05	2	25.08	7	25.23	24.80	-5	4,015	-0.12%
2020/02/04	8	24.69	8	24.64	24.70	0	4,072	0.00%
2020/02/03	8	23.68	10	23.68	24.35	-2	4,150	-0.05%
2020/01/31	6	24.63	4	24.83	24.95	2	4,194	0.05%
2020/01/30	5	24.54	10	24.50	24.15	-5	4,397	-0.11%
2020/01/20	2	26.70	0	0.00	26.80	2	4,625	0.04%
2020/01/17	4	26.95	1	26.85	26.80	3	4,868	0.06%
2020/01/16	1	27.25	0	0.00	27.10	1	5,072	0.02%
2020/01/15	7	27.32	1	27.30	27.30	6	5,279	0.11%
2020/01/14	27	27.15	0	0.00	27.05	27	5,538	0.49%
2020/01/13	2	26.25	1	26.45	27.25	1	5,853	0.02%
2020/01/10	7	26.22	2	26.23	26.05	5	5,896	0.08%
2020/01/09	0	0.00	4	26.71	26.60	-4	5,912	-0.07%
2020/01/08	3	26.75	3	26.32	26.15	0	5,949	0.00%
2020/01/07	1	26.85	1	27.00	27.00	0	6,131	0.00%
2020/01/06	8	27.24	10	27.20	27.20	-2	6,277	-0.03%
2020/01/03	18	28.38	11	28.69	27.85	7	6,359	0.11%
2020/01/02	2	28.30	1	28.35	28.65	1	6,279	0.02%
2019/12/31	3	28.02	4	28.08	27.90	-1	6,263	-0.02%
2019/12/30	5	28.39	2	28.43	28.30	3	6,298	0.05%
2019/12/27	3	28.35	9	28.25	28.80	-6	6,322	-0.09%
2019/12/26	1	27.45	3	27.67	27.75	-2	6,189	-0.03%
2019/12/25	4	27.78	11	27.75	27.60	-7	6,239	-0.11%
2019/12/24	1	27.10	0	0.00	27.05	1	6,344	0.02%
2019/12/23	3	27.37	1	27.25	27.20	2	6,613	0.03%
2019/12/20	1	27.45	4	27.45	27.40	-3	6,783	-0.04%
2019/12/19	1	27.40	0	0.00	27.35	1	6,885	0.01%
2019/12/18	11	28.21	8	28.14	27.80	3	6,963	0.04%
2019/12/17	11	27.53	2	27.60	27.70	9	6,939	0.13%
2019/12/16	1	27.35	19	27.54	27.65	-18	7,250	-0.25%
2019/12/13	17	27.20	14	26.93	26.90	3	7,393	0.04%
2019/12/12	8	27.28	9	27.47	27.25	-1	7,686	-0.01%
2019/12/11	1	27.10	1	27.15	27.00	0	7,745	0.00%
2019/12/10	3	27.02	7	27.06	27.40	-4	7,820	-0.05%
2019/12/09	1	26.55	1	26.45	26.35	0	7,942	0.00%
2019/12/06	7	26.71	3	26.60	26.55	4	8,116	0.05%
2019/12/05	11	26.44	11	26.60	26.40	0	8,265	0.00%
2019/12/04	5	26.10	4	26.33	26.30	1	8,824	0.01%
2019/12/03	2	25.68	2	25.63	25.60	0	9,015	0.00%
2019/12/02	8	25.79	1	25.70	25.70	7	9,269	0.08%
2019/11/29	22	26.29	2	26.30	26.30	20	9,437	0.21%
2019/11/28	3	26.85	2	26.90	26.80	1	9,738	0.01%
2019/11/27	3	27.38	11	27.30	27.20	-8	10,046	-0.08%
2019/11/26	4	26.86	11	27.00	27.10	-7	10,669	-0.07%
2019/11/25	9	26.25	0	0.00	26.25	9	10,858	0.08%
2019/11/22	1	26.65	1	26.90	26.70	0	10,902	0.00%
2019/11/20	1	26.30	0	0.00	26.35	1	11,020	0.01%
2019/11/18	1	26.95	3	27.02	26.85	-2	11,469	-0.02%
2019/11/15	8	26.73	1	26.80	26.70	7	11,564	0.06%
2019/11/14	5	26.50	0	0.00	26.40	5	11,883	0.04%
2019/11/13	5	26.93	7	26.98	27.00	-2	11,987	-0.02%
2019/11/12	5	26.62	17	26.47	26.80	-12	12,009	-0.10%
2019/11/11	10	26.34	6	26.26	26.10	4	12,030	0.03%
2019/11/08	18	27.84	2	27.95	27.80	16	11,953	0.13%
2019/11/07	3	28.12	3	28.02	27.85	0	11,988	0.00%
2019/11/06	6	28.73	9	28.69	28.60	-3	11,956	-0.03%
2019/11/05	5	29.12	9	29.14	28.90	-4	11,967	-0.03%
2019/11/04	3	29.13	4	28.93	28.80	-1	11,992	-0.01%
2019/11/01	1	28.25	16	28.67	29.10	-15	12,021	-0.12%
2019/10/31	20	29.03	12	28.78	28.45	8	12,027	0.07%
2019/10/30	4	29.05	9	29.17	29.35	-5	12,036	-0.04%
2019/10/29	20	29.81	7	29.59	29.05	13	12,127	0.11%
2019/10/28	5	30.22	17	30.06	30.50	-12	12,117	-0.10%
2019/10/25	25	30.16	1	30.00	29.50	24	12,124	0.20%
2019/10/24	6	29.82	19	29.88	30.10	-13	12,211	-0.11%
2019/10/23	11	29.47	11	29.70	29.30	0	12,519	0.00%
2019/10/22	47	29.52	61	29.48	29.35	-14	12,728	-0.11%
2019/10/21	14	28.46	16	28.78	29.90	-2	12,456	-0.02%
2019/10/18	3	28.25	6	28.08	27.80	-3	12,096	-0.02%
2019/10/17	3	27.72	6	27.89	27.70	-3	11,995	-0.03%
2019/10/16	25	27.87	3	27.90	27.65	22	11,950	0.18%
2019/10/15	8	28.01	2	28.45	28.05	6	11,894	0.05%
2019/10/14	29	27.86	28	27.83	27.50	1	11,716	0.01%
2019/10/09	51	26.51	54	26.46	26.55	-3	11,566	-0.03%
2019/10/08	1	27.70	3	27.52	27.15	-2	11,500	-0.02%
2019/10/07	4	27.51	5	27.81	27.50	-1	11,646	-0.01%
2019/10/04	7	27.44	4	27.46	27.20	3	11,606	0.03%
2019/10/03	4	27.15	47	27.18	27.70	-43	11,556	-0.37%
2019/10/02	13	27.50	13	27.61	27.60	0	11,484	0.00%
2019/10/01	12	27.84	19	27.97	28.00	-7	11,450	-0.06%
2019/09/27	45	28.00	18	27.82	27.80	27	11,387	0.24%
2019/09/26	10	27.81	307	27.46	27.50	-297	11,208	-2.65%	大賣/鉅額交易
2019/09/25	15	28.95	19	28.34	28.35	-4	10,953	-0.04%
2019/09/24	4	30.25	4	30.03	29.85	0	10,798	0.00%
2019/09/23	3	30.37	5	30.36	30.00	-2	10,717	-0.02%
2019/09/20	4	30.20	4	30.14	30.20	0	10,628	0.00%
2019/09/19	30	30.46	14	30.34	30.05	16	10,540	0.15%
2019/09/18	5	30.05	17	29.75	29.50	-12	10,244	-0.12%
2019/09/17	44	29.55	4	29.31	29.50	40	10,125	0.40%
2019/09/16	10	27.30	15	27.68	28.15	-5	9,888	-0.05%
2019/09/12	10	28.22	6	28.33	28.05	4	9,886	0.04%
2019/09/11	16	27.94	49	28.07	28.05	-33	10,039	-0.33%
2019/09/10	4	29.39	10	29.40	28.80	-6	10,260	-0.06%
2019/09/09	12	28.80	12	28.93	28.95	0	10,108	0.00%
2019/09/06	19	30.17	23	30.02	29.45	-4	9,927	-0.04%
2019/09/05	51	29.44	44	28.90	29.60	7	9,312	0.08%
2019/09/04	7	28.44	20	28.53	28.95	-13	9,063	-0.14%
2019/09/03	10	28.24	7	28.21	28.05	3	8,788	0.03%
2019/09/02	22	27.35	37	27.59	28.35	-15	8,571	-0.17%
2019/08/30	25	27.26	28	27.60	26.55	-3	8,235	-0.04%
2019/08/29	56	27.47	20	27.20	27.00	36	7,901	0.46%
2019/08/28	0	0.00	51	26.30	26.45	-51	7,205	-0.71%
2019/08/27	5	24.22	1	24.05	24.05	4	6,943	0.06%
2019/08/26	5	23.87	12	23.84	23.60	-7	6,879	-0.10%
2019/08/23	2	24.70	13	24.98	24.75	-11	6,802	-0.16%
2019/08/22	1	24.95	4	24.61	24.90	-3	6,713	-0.04%
2019/08/21	15	24.47	11	24.66	24.50	4	6,537	0.06%
2019/08/20	16	23.76	5	23.92	23.65	11	6,220	0.18%
2019/08/19	50	23.72	11	24.37	24.15	39	6,102	0.64%
2019/08/16	5	21.10	18	21.98	23.30	-13	5,753	-0.23%
2019/08/15	12	21.37	18	21.26	21.20	-6	5,617	-0.11%
2019/08/14	19	22.25	14	22.72	21.90	5	5,573	0.09%
2019/08/13	9	22.16	5	22.33	22.25	4	5,500	0.07%
2019/08/12	12	22.05	1	22.25	22.00	11	5,453	0.20%
2019/08/08	1	22.65	4	22.75	22.65	-3	5,387	-0.06%
2019/08/07	4	22.48	7	22.79	22.30	-3	5,328	-0.06%
2019/08/06	8	21.78	28	22.26	22.90	-20	5,269	-0.38%
2019/08/05	14	23.14	1	23.60	22.60	13	5,168	0.25%
2019/08/02	5	23.14	23	23.34	23.50	-18	5,096	-0.35%
2019/08/01	12	24.03	0	0.00	23.80	12	5,016	0.24%
2019/07/31	4	23.79	19	23.59	24.45	-15	4,909	-0.31%
2019/07/30	13	23.58	15	23.39	23.15	-2	4,722	-0.04%
2019/07/29	30	24.91	20	24.73	24.35	10	4,488	0.22%
2019/07/26	38	24.05	36	24.21	24.70	2	4,170	0.05%
2019/07/25	51	23.87	44	23.29	24.00	7	3,834	0.18%
2019/07/24	10	22.18	31.4	22.09	22.60	-21.4	3,320	-0.65%
2019/07/23	1	20.30	5	20.50	20.55	-4	2,934	-0.14%
2019/07/22	10	19.95	0	0.00	20.00	10	2,928	0.34%
2019/07/19	10	20.10	10	20.30	19.90	0	2,939	0.00%
2019/07/18	0	0.00	1	20.45	20.00	-1	2,947	-0.03%
2019/07/17	5	20.70	0	0.00	20.50	5	2,941	0.17%
2019/07/16	1	21.40	0	0.00	20.95	1	2,954	0.03%
2019/07/15	5	21.45	2	21.75	21.20	3	2,933	0.10%
2019/07/12	3	21.28	0	0.00	21.65	3	2,959	0.10%
2019/07/11	11	21.29	22	21.51	21.25	-11	2,936	-0.37%
2019/07/10	0	0.00	9	20.32	20.50	-9	2,775	-0.32%
2019/07/08	5	20.25	1	20.20	20.15	4	2,747	0.15%
2019/07/04	1	20.00	5	20.10	19.90	-4	2,739	-0.15%
2019/07/01	1	20.20	3	20.20	20.10	-2	2,730	-0.07%
2019/06/27	13	19.76	5	19.80	19.75	8	2,712	0.29%
2019/06/26	5	19.65	0	0.00	19.60	5	2,681	0.19%
2019/06/25	52	20.11	52	20.10	20.10	0	2,652	0.00%
2019/06/24	0	0.00	13	20.19	20.50	-13	2,582	-0.50%
2019/06/21	10	20.00	55	20.05	19.90	-45	2,483	-1.81%
2019/06/20	14	19.71	24	19.60	19.90	-10	2,370	-0.42%
2019/06/19	6	19.14	6	19.39	19.60	0	2,235	0.00%
2019/06/18	8	18.69	28	18.85	19.40	-20	1,976	-1.01%
2019/06/17	2	17.30	11	17.85	17.85	-9	1,536	-0.59%
2019/06/14	7	16.50	0	0.00	16.25	7	1,508	0.46%
2019/06/13	43	16.59	0	0.00	16.40	43	1,535	2.80%
2019/06/11	0	0.00	5	16.10	16.05	-5	1,571	-0.32%
2019/06/10	0	0.00	5	15.90	15.80	-5	1,576	-0.32%
2019/06/05	1	16.10	0	0.00	15.85	1	1,619	0.06%
2019/06/04	1	16.10	0	0.00	15.95	1	1,639	0.06%
2019/05/21	1	15.80	0	0.00	15.95	1	2,102	0.05%
2019/05/17	0.1	16.40	0	0.00	16.40	0.1	2,215	0.00%
2019/05/16	5	17.00	0	0.00	16.85	5	2,258	0.22%
2019/05/14	2	16.80	8	17.18	17.35	-6	2,712	-0.22%
2019/05/13	0	17.50	0	0.00	17.30	0	2,856	0.00%
2019/05/10	1	17.75	0	0.00	17.55	1	3,010	0.03%
2019/05/09	9	17.94	0	0.00	17.60	9	3,017	0.30%
2019/05/08	3	18.80	1	18.60	18.55	2	2,989	0.07%
2019/05/07	5	19.00	0	0.00	19.10	5	3,054	0.16%
2019/05/06	6	19.03	0	0.00	18.90	6	3,136	0.19%
2019/05/03	15	19.70	0	0.00	19.55	15	3,124	0.48%
2019/05/02	5	19.55	0	0.00	19.60	5	3,139	0.16%
2019/04/30	5	19.35	0	0.00	19.45	5	3,185	0.16%
2019/04/29	1	19.35	1	19.40	19.25	0	3,310	0.00%
2019/04/26	1	20.25	104	20.30	20.25	-103	3,277	-3.14%	大賣/鉅額交易
2019/04/25	6	20.87	0	0.00	20.75	6	3,270	0.18%
2019/04/24	3	21.03	0	0.00	21.25	3	3,269	0.09%
2019/04/23	3	21.18	0	0.00	21.40	3	3,282	0.09%
2019/04/22	3	21.68	10	21.90	21.25	-7	3,282	-0.21%
2019/04/19	5	21.15	1	21.00	21.35	4	3,256	0.12%
2019/04/18	6	20.93	0	0.00	20.75	6	3,262	0.18%
2019/04/16	5	21.50	0	0.00	21.60	5	3,211	0.16%
2019/04/15	15	20.73	10	20.85	20.80	5	3,184	0.16%
2019/04/12	10	20.50	0	0.00	20.50	10	3,240	0.31%
2019/04/10	5	21.35	1	21.50	21.30	4	3,240	0.12%
2019/04/09	16	21.88	10	22.10	21.75	6	3,241	0.19%
2019/04/02	0	21.30	0	0.00	21.35	0	3,254	0.00%
2019/03/28	1	20.45	0	0.00	20.50	1	3,297	0.03%
2019/03/27	0	0.00	1	20.40	20.20	-1	3,380	-0.03%
2019/03/21	5	21.40	0	0.00	21.50	5	3,553	0.14%
2019/03/19	0	0.00	5	21.55	21.30	-5	3,906	-0.13%
2019/03/18	5	20.90	0	0.00	21.55	5	3,966	0.13%
2019/03/15	0	0.00	1	21.00	20.90	-1	4,040	-0.02%
2019/03/14	1	21.50	24	21.10	20.85	-23	4,097	-0.56%
2019/03/13	1	21.45	0	0.00	21.40	1	4,328	0.02%
2019/03/07	0	0.00	2	21.65	21.60	-2	5,422	-0.04%
2019/03/06	0	0.00	1	22.35	22.30	-1	5,524	-0.02%
2019/03/04	0	0.00	10	22.55	22.50	-10	5,975	-0.17%
2019/02/27	12	22.56	2	22.40	22.40	10	6,090	0.16%
2019/02/26	4	23.28	2	22.75	22.75	2	6,373	0.03%
2019/02/25	2	22.75	13	23.00	22.75	-11	6,677	-0.16%
2019/02/22	1	23.20	1	23.00	23.00	0	6,778	0.00%
2019/02/21	12	23.12	32	23.23	23.30	-20	6,803	-0.29%
2019/02/20	55	23.54	53	23.65	23.50	2	6,788	0.03%
2019/02/19	16	22.75	3	22.73	23.00	13	6,648	0.20%
2019/02/18	4	22.94	2	22.80	22.80	2	6,605	0.03%
2019/02/15	6	22.78	8	22.93	22.65	-2	6,562	-0.03%
2019/02/14	16	23.59	3	23.33	23.10	13	6,546	0.20%
2019/02/13	16	22.79	23	22.88	23.45	-7	6,366	-0.11%
2019/02/12	29	21.82	5	22.20	21.90	24	6,143	0.39%
2019/02/11	5	21.43	32	21.61	21.40	-27	6,069	-0.44%
2019/01/30	1	20.55	3	20.60	20.30	-2	6,027	-0.03%
2019/01/28	0	0.00	1	20.80	20.70	-1	6,058	-0.02%
2019/01/25	24	20.79	3	20.77	20.50	21	6,080	0.35%
2019/01/23	5	20.25	5	20.00	20.20	0	6,287	0.00%
2019/01/22	5	20.70	1	20.40	20.20	4	6,300	0.06%
2019/01/21	10	20.35	18	20.14	20.85	-8	6,329	-0.13%
2019/01/17	9	19.82	2	19.90	19.45	7	6,309	0.11%
2019/01/16	7	19.75	0	0.00	19.90	7	6,329	0.11%
2019/01/15	20	19.28	11	19.33	19.65	9	6,317	0.14%
2019/01/14	2	18.95	16	19.00	19.10	-14	6,313	-0.22%
2019/01/10	1	19.90	1	19.85	19.55	0	6,345	0.00%
2019/01/09	0	0.00	17	19.70	19.70	-17	6,369	-0.27%
2019/01/08	0	0.00	5	19.35	19.35	-5	6,461	-0.08%
2019/01/07	10	19.40	0	0.00	19.20	10	6,480	0.15%
2019/01/04	16	18.62	15	18.73	18.80	1	6,548	0.02%
2019/01/03	5	19.70	1	19.85	19.55	4	6,558	0.06%
2018/12/28	0	0.00	8	20.46	20.15	-8	6,672	-0.12%
2018/12/27	21	20.40	16	20.64	20.25	5	6,771	0.07%
2018/12/25	2	20.00	0	0.00	20.00	2	6,833	0.03%
2018/12/24	5	20.35	5	20.50	20.50	0	6,844	0.00%
2018/12/22	1	20.50	0	0.00	20.40	1	6,849	0.01%
2018/12/21	12	20.14	35	20.41	20.75	-23	6,891	-0.33%
2018/12/20	38	20.16	12	20.03	20.00	26	6,910	0.38%
2018/12/19	10	21.10	10	20.75	20.75	0	6,866	0.00%
2018/12/18	31	21.00	10	21.35	20.85	21	6,933	0.30%
2018/12/14	26	21.65	31	21.79	21.60	-5	7,092	-0.07%
2018/12/13	18	22.44	10	22.10	22.10	8	7,128	0.11%
2018/12/12	15	22.40	45	22.95	22.85	-30	7,105	-0.42%
2018/12/11	18	22.25	7	21.82	21.75	11	7,057	0.16%
2018/12/10	17	22.10	6	22.84	22.05	11	7,070	0.16%
2018/12/07	23	22.75	38	23.10	22.60	-15	7,085	-0.21%
2018/12/06	71	22.78	54	23.43	22.20	17	7,191	0.24%
2018/12/05	22	24.05	14	24.27	24.00	8	7,061	0.11%
2018/12/04	22	23.90	55	24.28	24.50	-33	6,721	-0.49%
2018/12/03	3	22.85	4	22.69	22.50	-1	6,286	-0.02%
2018/11/30	1	21.75	2	21.95	22.00	-1	6,189	-0.02%
2018/11/29	102	22.57	91	22.11	21.90	11	6,162	0.18%	大買/
2018/11/28	28	22.53	19	22.49	22.25	9	6,052	0.15%
2018/11/27	37	22.39	44	22.79	22.25	-7	5,919	-0.12%
2018/11/26	30	21.81	56	21.86	21.60	-26	5,645	-0.46%
2018/11/23	47	22.00	15	21.85	21.70	32	5,570	0.57%
2018/11/22	258	20.95	141	20.94	21.15	117	5,292	2.21%	大買/大賣/鉅額交易
2018/11/21	21	19.76	26	20.55	20.55	-5	4,970	-0.10%
2018/11/20	4	18.90	2	18.70	18.70	2	4,900	0.04%
2018/11/19	11	18.25	12	18.53	18.85	-1	4,902	-0.02%
2018/11/16	0	0.00	2	18.85	18.15	-2	4,942	-0.04%
2018/11/15	10	18.22	11	18.40	18.40	-1	4,978	-0.02%
2018/11/14	10	18.35	8	18.50	18.25	2	5,017	0.04%
2018/11/13	5	17.50	10	18.00	18.60	-5	5,141	-0.10%
2018/11/12	10	18.10	5	18.00	18.00	5	5,137	0.10%
2018/11/09	13	18.04	16	18.18	18.25	-3	5,191	-0.06%
2018/11/08	77	19.14	51	18.15	18.00	26	5,248	0.50%
2018/11/07	45	18.07	56	18.63	18.60	-11	5,226	-0.21%
2018/11/06	51	18.43	61	17.48	17.40	-10	5,254	-0.19%
2018/11/05	58	18.33	3.5	18.31	18.20	54.5	5,307	1.03%
2018/11/02	38	17.98	37	18.26	18.35	1	5,323	0.02%
2018/11/01	88	18.23	85	18.07	17.70	3	5,296	0.06%
2018/10/31	16	17.12	17	17.43	17.50	-1	5,205	-0.02%
2018/10/30	29	16.18	6	15.96	15.95	23	5,117	0.45%
2018/10/29	2	15.73	3	16.07	16.10	-1	5,175	-0.02%
2018/10/26	2	15.93	185	15.58	15.65	-183	5,221	-3.50%	大賣/鉅額交易
2018/10/25	9	16.29	5	16.31	16.15	4	5,225	0.08%
2018/10/23	1	18.40	0	0.00	18.35	1	5,214	0.02%
2018/10/22	0	0.00	1	19.00	19.10	-1	5,280	-0.02%
2018/10/19	7	18.66	10	18.64	18.60	-3	5,440	-0.06%
2018/10/17	1	20.15	11	20.02	19.45	-10	5,542	-0.18%
2018/10/16	1	19.85	12	19.57	19.50	-11	5,573	-0.20%
2018/10/12	5	19.46	3	19.05	19.30	2	5,774	0.03%
2018/10/11	5	18.01	40	18.00	18.00	-35	5,828	-0.60%
2018/10/09	1	20.00	6	20.33	20.00	-5	5,909	-0.08%
2018/10/08	1	20.50	2	20.55	20.70	-1	6,010	-0.02%
2018/10/05	4	20.26	0	0.00	20.30	4	6,078	0.07%
2018/10/04	2	22.33	0	0.00	21.95	2	6,039	0.03%
2018/10/03	12	23.14	0	0.00	22.30	12	6,180	0.19%
2018/10/02	1	23.60	0	0.00	23.40	1	6,413	0.02%
2018/09/28	11	23.55	12	23.95	23.70	-1	6,784	-0.01%
2018/09/27	0	0.00	6	23.57	23.30	-6	6,877	-0.09%
2018/09/25	22	23.95	6	24.05	23.65	16	7,080	0.23%
2018/09/21	17	23.96	26	24.31	23.95	-9	7,036	-0.13%
2018/09/20	10	23.00	18	23.32	23.15	-8	6,984	-0.11%
2018/09/19	10	23.79	29	24.05	23.10	-19	7,126	-0.27%
2018/09/18	1	23.10	11	23.12	23.00	-10	7,137	-0.14%
2018/09/17	29	23.90	27	23.96	24.20	2	7,271	0.03%
2018/09/14	6	21.60	2	22.65	23.25	4	7,240	0.06%
2018/09/13	0	0.00	16	21.26	21.15	-16	7,349	-0.22%
2018/09/12	28	20.28	1	21.85	20.10	27	7,544	0.36%
2018/09/11	14	22.33	1	22.20	22.10	13	7,600	0.17%
2018/09/10	13	23.58	21	23.90	22.45	-8	7,871	-0.10%
2018/09/07	36	25.58	0	0.00	24.90	36	7,830	0.46%
2018/09/06	12	26.70	0	0.00	26.65	12	7,859	0.15%
2018/09/05	10	26.90	0	0.00	26.80	10	8,060	0.12%
2018/09/04	0	0.00	10	27.50	27.50	-10	8,353	-0.12%
2018/09/03	16	27.22	0	0.00	26.85	16	8,584	0.19%
2018/08/31	2	27.65	15	28.15	28.40	-13	8,642	-0.15%
2018/08/30	3	28.30	5	29.11	28.10	-2	8,737	-0.02%
2018/08/29	7	28.66	13	28.45	28.45	-6	8,808	-0.07%
2018/08/28	5	28.38	2	28.00	28.05	3	8,965	0.03%
2018/08/27	0	0.00	40	28.28	28.55	-40	9,101	-0.44%
2018/08/24	17	27.30	7	27.34	27.25	10	9,575	0.10%
2018/08/23	7	27.51	11	28.00	28.00	-4	10,673	-0.04%
2018/08/22	2	27.00	0	0.00	27.15	2	11,758	0.02%
2018/08/21	15	27.57	12	27.57	27.25	3	13,147	0.02%
2018/08/20	26	27.23	23.2	27.67	27.40	2.8	13,469	0.02%
2018/08/17	2	28.60	0	0.00	28.90	2	14,306	0.01%
2018/08/16	2	27.90	49	28.63	29.25	-47	14,575	-0.32%
2018/08/15	21	29.39	13	29.20	28.95	8	14,843	0.05%
2018/08/14	22	29.80	7	30.16	30.75	15	14,865	0.10%
2018/08/13	37	29.34	6	30.13	29.90	31	14,941	0.21%
2018/08/10	22	31.13	16	31.38	31.00	6	14,913	0.04%
2018/08/09	12	30.77	5	30.72	30.60	7	14,955	0.05%
2018/08/08	6	31.12	0	0.00	31.00	6	15,330	0.04%
2018/08/07	5	31.51	14	31.99	31.45	-9	15,401	-0.06%
2018/08/06	8	32.09	0	0.00	31.45	8	15,710	0.05%
2018/08/03	8	31.81	11	32.12	32.35	-3	15,863	-0.02%
2018/08/02	5	31.79	19	31.62	31.35	-14	15,852	-0.09%
2018/08/01	12	33.43	4	33.20	33.20	8	15,913	0.05%
2018/07/31	5	33.80	0	0.00	33.65	5	16,055	0.03%
2018/07/30	7	34.04	3	33.65	33.65	4	16,049	0.02%
2018/07/27	77	34.93	59	34.84	35.00	18	16,001	0.11%
2018/07/26	18	34.88	22	34.99	35.40	-4	15,934	-0.03%
2018/07/25	5	34.36	0	0.00	33.90	5	15,759	0.03%
2018/07/24	25	34.25	33	34.12	34.10	-8	15,688	-0.05%
2018/07/23	12	32.82	26	32.77	33.80	-14	15,617	-0.09%
2018/07/20	48	33.78	100	34.19	33.55	-52	15,562	-0.33%
2018/07/19	9	33.48	34	33.30	34.15	-25	15,410	-0.16%
2018/07/18	28	33.08	2	33.40	32.50	26	15,296	0.17%
2018/07/17	49	35.21	21	35.33	34.05	28	15,193	0.18%
2018/07/16	16	36.13	34	35.95	35.70	-18	15,078	-0.12%
2018/07/13	2	35.08	7	35.29	34.55	-5	15,044	-0.03%
2018/07/12	3	34.30	19	34.53	34.45	-16	14,942	-0.11%
2018/07/11	40	34.37	42	34.11	34.55	-2	14,897	-0.01%
2018/07/10	39	34.10	37	34.20	34.30	2	14,731	0.01%
2018/07/09	150	32.68	155	32.32	32.55	-5	14,561	-0.03%	大買/大賣/
2018/07/06	22	31.79	35	32.78	33.80	-13	14,382	-0.09%
2018/07/05	31	31.08	43	31.03	30.75	-12	14,183	-0.08%
2018/07/04	91	31.67	83	31.25	30.70	8	14,034	0.06%
2018/07/03	0	0.00	3	34.05	33.20	-3	13,822	-0.02%
2018/07/02	8.2	34.47	21	34.56	34.20	-12.8	13,741	-0.09%
2018/06/29	14	34.52	19	34.90	35.20	-5	13,686	-0.04%
2018/06/28	54	35.39	6	34.57	34.50	48	13,546	0.35%
2018/06/27	1	37.50	24	37.46	36.50	-23	13,363	-0.17%
2018/06/26	11	37.19	11	37.16	36.90	0	13,272	0.00%
2018/06/25	56	37.12	9	37.25	36.80	47	13,101	0.36%
2018/06/22	37	38.83	34	39.34	38.65	3	12,955	0.02%
2018/06/21	7	39.66	9	40.37	41.00	-2	12,800	-0.02%
2018/06/20	85	39.02	19	38.39	37.75	66	12,560	0.53%
2018/06/19	79	40.41	107	40.82	39.80	-28	12,439	-0.23%	大賣/
2018/06/15	2	40.10	4.5	40.13	39.90	-2.5	12,155	-0.02%
2018/06/14	34	38.71	8.6	39.28	39.60	25.4	12,239	0.21%
2018/06/13	73	40.78	10.5	39.55	39.00	62.5	12,350	0.51%
2018/06/12	71	42.04	39	41.18	42.45	32	12,426	0.26%
2018/06/11	6	39.97	19	40.37	41.00	-13	12,131	-0.11%
2018/06/08	8	37.06	1	37.00	37.30	7	11,994	0.06%
2018/06/07	2	36.25	5	36.38	37.00	-3	11,951	-0.03%
2018/06/06	20	35.76	0	0.00	35.90	20	11,989	0.17%
2018/06/05	9	34.74	23	34.20	34.60	-14	12,093	-0.12%
2018/06/04	14	37.39	4	37.70	37.20	10	12,044	0.08%
2018/06/01	31	37.74	71.2	37.74	37.00	-40.2	11,883	-0.34%
2018/05/31	113	39.78	63	39.87	38.20	50	11,358	0.44%	大買/
2018/05/30	72	36.56	87	36.69	37.60	-15	10,218	-0.15%
2018/05/29	32	34.28	38	34.12	34.20	-6	9,074	-0.07%
2018/05/28	38	31.04	11	31.62	32.05	27	7,610	0.35%
2018/05/25	46	28.16	50	28.50	29.15	-4	7,234	-0.06%
2018/05/24	7	26.54	12	26.68	26.50	-5	6,262	-0.08%
2018/05/23	20	25.97	16	26.21	25.90	4	5,976	0.07%
2018/05/22	3	25.80	1	25.15	25.10	2	5,631	0.04%
2018/05/21	1	25.50	4	25.60	26.05	-3	5,538	-0.05%
2018/05/18	1	24.65	6	25.09	25.05	-5	5,420	-0.09%
2018/05/17	66	24.43	123	24.67	24.40	-57	5,346	-1.07%	大賣/
2018/05/16	102	26.33	13	26.32	25.20	89	5,258	1.69%	大買/
2018/05/15	51	24.94	44	24.98	24.90	7	4,897	0.14%
2018/05/14	13	25.41	21	26.03	25.80	-8	4,846	-0.17%
2018/05/11	28	25.12	21	25.11	24.40	7	4,517	0.15%
2018/05/10	3	24.57	5	24.57	24.75	-2	4,342	-0.05%
2018/05/09	23	24.64	16	24.78	24.15	7	4,292	0.16%
2018/05/08	7	23.82	15	24.04	24.05	-8	4,146	-0.19%
2018/05/07	0	0.00	1	21.95	22.75	-1	3,983	-0.03%
2018/05/04	0	0.00	1	21.85	21.70	-1	3,991	-0.03%
2018/05/03	7	22.34	4	22.35	22.40	3	4,024	0.07%
2018/05/02	0	0.00	3	22.30	22.05	-3	4,147	-0.07%
2018/04/30	2	21.88	1	21.80	21.90	1	4,353	0.02%
2018/04/27	4	21.81	0	0.00	21.90	4	4,590	0.09%
2018/04/26	9	21.92	5	22.60	21.50	4	5,006	0.08%
2018/04/25	4	22.25	2.5	22.41	22.25	1.5	5,087	0.03%
2018/04/24	4	23.33	4	22.40	22.80	0	5,170	0.00%
2018/04/23	3	24.02	3	23.80	23.70	0	5,145	0.00%
2018/04/20	2	24.05	2	23.98	23.80	0	5,127	0.00%
2018/04/19	2	24.30	2	24.50	24.40	0	5,110	0.00%
2018/04/18	1	23.95	1	23.85	23.40	0	4,982	0.00%
2018/04/17	5	23.55	0	0.00	23.50	5	4,975	0.10%
2018/04/16	0	0.00	5	25.00	24.60	-5	4,971	-0.10%
2018/04/13	3	24.85	12	24.61	24.95	-9	4,975	-0.18%
2018/04/09	16	22.99	0	0.00	22.90	16	5,194	0.31%
2018/04/03	5	23.47	3	23.55	23.35	2	5,218	0.04%
2018/04/02	0	0.00	2	24.10	23.80	-2	5,216	-0.04%
2018/03/31	1	24.05	1	24.05	24.25	0	5,222	0.00%
2018/03/30	4	24.60	0	0.00	24.05	4	5,259	0.08%
2018/03/29	1	24.35	1	24.30	24.20	0	5,298	0.00%
2018/03/28	1	24.20	1	24.50	24.00	0	5,322	0.00%
2018/03/27	1	24.50	1	24.25	24.20	0	5,302	0.00%
2018/03/26	3	24.10	2	24.03	24.10	1	5,307	0.02%
2018/03/23	2	24.03	5	23.43	23.95	-3	5,309	-0.06%
2018/03/22	6	25.67	4	24.98	24.85	2	5,264	0.04%
2018/03/21	6	26.37	2	25.75	25.85	4	5,189	0.08%
2018/03/20	5	26.42	7	26.43	26.35	-2	5,112	-0.04%
2018/03/19	2	26.18	3	26.38	26.50	-1	4,988	-0.02%
2018/03/16	5	25.97	11	25.83	25.55	-6	4,795	-0.13%
2018/03/15	3	24.93	4	24.85	24.80	-1	4,566	-0.02%
2018/03/14	7	25.21	4	25.31	24.80	3	4,605	0.07%
2018/03/13	2	24.95	2	24.63	25.10	0	4,568	0.00%
2018/03/12	7	24.97	4	24.95	24.70	3	4,578	0.07%
2018/03/09	15	24.16	17	24.20	24.40	-2	4,563	-0.04%
2018/03/08	3	23.35	6	23.27	23.35	-3	4,559	-0.07%
2018/03/05	2	20.90	0	0.00	20.85	2	4,903	0.04%
2018/03/02	0	0.00	1	21.20	21.20	-1	5,315	-0.02%
2018/03/01	1	21.00	0	0.00	21.25	1	5,424	0.02%
2018/02/27	6	21.61	5	21.80	21.25	1	5,528	0.02%
2018/02/26	0	0.00	1	21.50	21.85	-1	5,586	-0.02%
2018/02/23	11	21.50	1	21.40	21.40	10	5,735	0.17%
2018/02/21	10	21.00	2	21.05	21.15	8	6,514	0.12%
2018/02/12	1	20.70	0	0.00	20.10	1	6,991	0.01%
2018/02/09	2	19.60	4	19.48	20.50	-2	7,411	-0.03%
2018/02/08	1	20.05	2	19.80	20.00	-1	7,508	-0.01%
2018/02/07	8	21.38	2	21.10	20.70	6	7,549	0.08%
2018/02/06	2	20.50	13	20.50	20.45	-11	7,600	-0.14%
2018/02/05	1	22.75	1	22.50	22.70	0	7,704	0.00%
2018/02/02	1	23.90	1	23.90	23.70	0	7,809	0.00%
2018/01/31	2	24.33	2	24.55	24.30	0	8,037	0.00%
2018/01/30	2	25.10	8	24.64	24.50	-6	8,190	-0.07%
2018/01/26	1	25.60	0	0.00	25.40	1	8,546	0.01%
2018/01/25	2	25.68	12	25.47	25.20	-10	8,703	-0.11%
2018/01/24	17	26.81	28	26.91	26.40	-11	8,804	-0.12%
2018/01/23	16	26.46	26	26.23	26.45	-10	8,872	-0.11%
2018/01/22	34	26.58	15	26.83	27.15	19	8,922	0.21%
2018/01/19	9	25.10	9	25.36	25.40	0	9,219	0.00%
2018/01/18	3	24.88	1	24.95	24.85	2	9,485	0.02%
2018/01/17	1	24.00	0	0.00	23.90	1	9,672	0.01%
2018/01/16	0	0.00	5	24.40	24.20	-5	10,268	-0.05%
2018/01/12	0	0.00	16	23.85	24.05	-16	10,878	-0.15%
2018/01/11	10	23.69	5	23.50	23.60	5	10,961	0.05%
2018/01/10	0	0.00	1	24.25	23.70	-1	11,155	-0.01%
2018/01/09	13	24.40	6	24.77	24.35	7	11,346	0.06%
2018/01/08	32	25.50	12	25.68	24.65	20	11,708	0.17%
2018/01/05	31	25.31	17	25.15	25.50	14	11,693	0.12%
2018/01/04	0	0.00	9	24.50	24.30	-9	11,734	-0.08%
2018/01/03	10	24.25	15	24.41	24.05	-5	11,867	-0.04%
2018/01/02	0	0.00	5	23.14	23.40	-5	11,971	-0.04%