漢磊 (3707)-群益金鼎-新莊券商分點個股進出

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
49.1
漲跌
▼2.0
漲幅
-3.82%
成交量
1,315張
產業
上櫃半導體類股
1275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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/12/13	1	49.60	0	0.00	49.05	1	1,250	0.08%
2024/12/12	0	0.00	5	51.64	51.00	-5	1,267	-0.39%
2024/12/11	1	50.80	0	0.00	50.60	1	1,370	0.07%
2024/12/09	5	51.20	0	0.00	51.30	5	1,751	0.29%
2024/12/04	3	51.40	5	51.30	52.10	-2	2,011	-0.10%
2024/12/03	1	50.30	0	0.00	50.00	1	2,023	0.05%
2024/12/02	1	50.00	0	0.00	49.50	1	2,030	0.05%
2024/11/28	2	51.00	2	50.30	50.30	0	2,062	0.00%
2024/11/27	2	52.60	0	0.00	51.30	2	2,092	0.10%
2024/11/26	1	51.80	0	0.00	52.20	1	2,116	0.05%
2024/11/15	6	53.13	0	0.00	53.10	6	2,888	0.21%
2024/11/14	6	52.60	0	0.00	52.50	6	2,885	0.21%
2024/11/13	17	54.02	0	0.00	54.00	17	2,885	0.59%
2024/11/12	0	0.00	1	54.90	54.80	-1	2,882	-0.03%
2024/11/11	0	55.90	0	0.00	55.80	0	2,880	0.00%
2024/11/07	0	55.90	10	54.75	55.90	-10	2,891	-0.35%
2024/11/05	0	0.00	8	54.00	54.20	-8	2,904	-0.28%
2024/11/04	5	54.20	4	54.10	54.10	1	2,953	0.03%
2024/11/01	7	54.34	6	55.03	55.10	1	3,001	0.03%
2024/10/30	10	56.25	5	56.70	55.70	5	3,010	0.17%
2024/10/29	0	0.00	10	57.20	56.80	-10	3,032	-0.33%
2024/10/28	5	57.60	7	57.57	57.40	-2	3,059	-0.07%
2024/10/25	9	57.61	11	57.83	57.50	-2	3,053	-0.07%
2024/10/22	1	53.60	1	53.90	54.00	0	2,932	0.00%
2024/10/21	0	0.00	1	53.80	53.90	-1	2,955	-0.03%
2024/10/18	2	52.50	0	0.00	52.10	2	2,967	0.07%
2024/10/16	0	52.90	0	0.00	52.60	0	3,016	0.00%
2024/10/15	0	0.00	1	54.30	53.70	-1	3,065	-0.03%
2024/10/14	0	0.00	5	54.04	53.70	-5	3,125	-0.16%
2024/10/11	1	53.90	0	0.00	54.20	1	3,214	0.03%
2024/10/04	1	56.40	1	55.90	55.80	0	3,547	0.00%
2024/10/01	1	56.90	0	0.00	57.10	1	3,656	0.03%
2024/09/30	1	56.10	0	0.00	56.10	1	3,677	0.03%
2024/09/27	0	0.00	1	57.00	56.80	-1	3,762	-0.03%
2024/09/26	0	0.00	2	56.30	55.70	-2	3,756	-0.05%
2024/09/25	0	0.00	1	56.80	56.80	-1	3,738	-0.03%
2024/09/20	0	56.70	0	0.00	56.60	0	3,724	0.00%
2024/09/18	1	58.80	1	58.00	56.90	0	3,709	0.00%
2024/09/13	0	0.00	4	56.33	56.50	-4	3,695	-0.11%
2024/09/12	4	55.40	3	57.00	55.60	1	3,682	0.03%
2024/09/11	30	59.09	4	60.93	56.30	26	3,609	0.72%
2024/09/10	8	63.43	8	63.68	61.90	0	3,385	0.00%
2024/09/09	8	65.03	6	65.23	65.40	2	3,355	0.06%
2024/09/06	2	62.30	6	63.63	64.20	-4	3,228	-0.12%
2024/09/04	5	60.10	10	57.30	59.30	-5	3,150	-0.16%
2024/09/02	0	0.00	5	63.10	62.20	-5	3,158	-0.16%
2024/08/30	9	62.71	0	0.00	62.20	9	3,189	0.28%
2024/08/29	2	63.00	4	63.80	63.50	-2	3,180	-0.06%
2024/08/28	5	64.32	3	65.50	64.00	2	3,151	0.06%
2024/08/27	28	65.23	37	65.49	64.90	-9	3,129	-0.29%
2024/08/26	8	64.86	29	65.92	64.90	-21	2,980	-0.70%
2024/08/23	2	64.70	7	65.31	66.30	-5	2,934	-0.17%
2024/08/22	9	64.97	6	65.75	64.50	3	2,865	0.10%
2024/08/21	17	62.81	28	63.84	65.50	-11	2,799	-0.39%
2024/08/20	7	61.63	16	62.39	62.10	-9	2,657	-0.34%
2024/08/19	0	0.00	5	57.28	59.20	-5	2,539	-0.20%
2024/08/08	0.1	51.70	0	0.00	52.00	0.1	2,524	0.00%
2024/08/05	7	53.53	2	53.60	52.90	5	2,501	0.20%
2024/08/02	4	59.35	0	0.00	58.70	4	2,457	0.16%
2024/08/01	10	61.80	12	62.48	61.60	-2	2,460	-0.08%
2024/07/31	2	62.00	5	61.92	61.70	-3	2,456	-0.12%
2024/07/29	0	0.00	1	57.20	57.00	-1	2,470	-0.04%
2024/07/26	2	58.40	1	58.70	58.20	1	2,503	0.04%
2024/07/23	2	60.10	0	0.00	59.90	2	2,531	0.08%
2024/07/22	0	0.00	5	59.80	59.80	-5	2,579	-0.19%
2024/07/19	6	62.87	0	0.00	61.50	6	2,675	0.22%
2024/07/18	0	0.00	1	63.50	64.00	-1	2,692	-0.04%
2024/07/17	16	65.54	10	66.04	65.20	6	2,704	0.22%
2024/07/16	25	66.20	6	66.50	66.20	19	2,760	0.69%
2024/07/15	15	65.69	13	66.35	65.70	2	2,860	0.07%
2024/07/12	12	65.78	5	66.40	65.90	7	3,309	0.21%
2024/07/11	4	66.45	2	64.80	67.20	2	3,290	0.06%
2024/07/09	5	61.80	0	0.00	62.50	5	3,197	0.16%
2024/07/08	1	63.40	1	63.40	63.50	0	3,275	0.00%
2024/07/05	1	64.70	3	63.43	64.10	-2	3,363	-0.06%
2024/07/04	2	62.05	2	62.30	61.50	0	3,436	0.00%
2024/07/03	2	61.50	8	62.56	61.30	-6	3,448	-0.17%
2024/07/02	0	0.00	1	59.30	59.30	-1	3,419	-0.03%
2024/06/26	1	61.20	0	0.00	60.30	1	4,035	0.02%
2024/06/24	0	0.00	2	61.70	61.10	-2	4,150	-0.05%
2024/06/21	10	62.35	0	0.00	62.10	10	4,155	0.24%
2024/06/18	0	0.00	2	62.10	62.10	-2	4,168	-0.05%
2024/06/17	4	61.05	1	61.20	61.10	3	4,162	0.07%
2024/06/14	5	63.50	1	64.00	62.80	4	4,134	0.10%
2024/06/13	0	0.00	10	60.45	60.70	-10	4,083	-0.24%
2024/06/12	0	0.00	1	60.01	60.00	-1	4,101	-0.02%
2024/06/11	2	61.30	1	60.80	60.50	1	4,128	0.02%
2024/06/07	1	63.00	1	62.00	62.90	0	4,200	0.00%
2024/06/05	1	59.80	1	60.10	59.80	0	4,902	0.00%
2024/05/30	1	63.00	0	0.00	62.60	1	5,131	0.02%
2024/05/22	0	0.00	12	63.97	63.90	-12	5,172	-0.23%
2024/05/20	1	64.70	0	0.00	65.10	1	5,167	0.02%
2024/05/17	3	64.57	1	65.00	64.50	2	5,160	0.04%
2024/05/13	1	64.30	0	64.70	64.30	1	5,150	0.02%
2024/05/08	1	66.10	8	65.54	65.50	-7	5,128	-0.14%
2024/05/03	1	67.50	0	0.00	67.10	1	5,076	0.02%
2024/04/30	1	70.60	1	71.20	70.10	0	5,010	0.00%
2024/04/29	0	0.00	2	70.05	70.10	-2	4,960	-0.04%
2024/04/26	1	70.00	0	0.00	69.10	1	4,925	0.02%
2024/04/25	0	0.00	1	68.40	70.60	-1	4,867	-0.02%
2024/04/24	0	0.00	1	69.50	67.80	-1	4,766	-0.02%
2024/04/23	0	0.00	3	68.07	68.50	-3	4,740	-0.06%
2024/04/22	7	67.89	12	69.89	67.00	-5	4,706	-0.11%
2024/04/19	17	67.95	3	68.07	67.10	14	4,625	0.30%
2024/04/18	16	75.60	23	76.53	72.00	-7	4,470	-0.16%
2024/04/17	23	72.80	18	73.41	73.80	5	3,962	0.13%
2024/04/16	12.1	67.55	3	66.47	67.10	9.1	3,925	0.23%
2024/04/15	2	70.55	11	72.95	70.50	-9	3,825	-0.24%
2024/04/12	2	72.05	1	72.90	71.60	1	3,741	0.03%
2024/04/11	2	71.60	11	71.98	70.50	-9	3,656	-0.25%
2024/04/10	18.7	70.64	14	71.34	71.50	4.7	3,535	0.13%
2024/04/09	24	66.04	0	0.00	65.70	24	3,357	0.71%
2024/04/08	8.1	67.47	4	67.08	67.20	4.1	3,322	0.12%
2024/04/03	0.1	67.90	8	67.89	68.60	-7.9	3,261	-0.24%
2024/04/02	7	67.00	2	66.40	68.20	5	3,173	0.16%
2024/04/01	16	67.33	5	66.68	67.70	11	2,978	0.37%
2024/03/29	1	61.90	3	61.73	61.90	-2	2,693	-0.07%
2024/03/28	5.1	61.33	3	61.70	60.70	2.1	2,625	0.08%
2024/03/26	3	57.30	0	0.00	57.30	3	2,487	0.12%
2024/03/22	0	0.00	9	59.67	59.30	-9	2,479	-0.36%
2024/03/21	1	57.20	0	0.00	57.20	1	2,439	0.04%
2024/03/20	3	57.60	21	58.06	57.00	-18	2,517	-0.71%
2024/03/19	6	58.60	3	59.10	58.60	3	2,508	0.12%
2024/03/18	3	58.10	1	58.20	58.10	2	2,491	0.08%
2024/03/15	20	61.00	18	59.50	59.50	2	2,472	0.08%
2024/03/14	10	60.45	12	61.13	61.20	-2	2,445	-0.08%
2024/03/13	16.1	62.80	4	63.05	61.70	12.1	2,402	0.50%
2024/03/12	4	62.15	10	62.40	61.80	-6	2,320	-0.26%
2024/03/11	41.1	65.06	16	66.07	64.20	25.1	2,207	1.14%
2024/03/08	0	0.00	4	61.00	61.00	-4	1,567	-0.26%
2024/03/06	3	57.40	2	56.10	56.10	1	1,416	0.07%
2024/03/05	0	58.30	1	59.40	58.00	-1	1,411	-0.07%
2024/03/04	0	59.30	0	0.00	59.70	0	1,384	0.00%
2024/03/01	1	59.80	0	0.00	59.50	1	1,371	0.07%
2024/02/29	2	60.20	0	0.00	60.30	2	1,363	0.15%
2024/02/26	6	59.75	14	60.34	62.60	-8	1,326	-0.60%
2024/02/22	1	61.70	1	61.10	61.10	0	1,299	0.00%
2024/02/16	1	61.60	1	62.30	62.80	0	1,319	0.00%
2024/02/05	0	0.00	3	60.83	60.90	-3	1,300	-0.23%
2024/01/30	0	0.00	1	64.60	63.50	-1	1,263	-0.08%
2024/01/25	0	0.00	2	64.50	64.30	-2	1,283	-0.16%
2024/01/23	1	64.81	0	0.00	65.20	1	1,321	0.08%
2024/01/22	0	0.00	1	65.10	65.50	-1	1,324	-0.08%
2024/01/18	1	63.10	0	0.00	62.90	1	1,311	0.08%
2024/01/17	3	64.13	4	66.20	64.10	-1	1,304	-0.08%
2024/01/16	4	65.33	0	0.00	65.40	4	1,291	0.31%
2024/01/12	1	66.10	0	0.00	65.80	1	1,298	0.08%
2024/01/11	0	0.00	1	66.00	66.60	-1	1,300	-0.08%
2024/01/10	6.1	66.31	0	0.00	65.50	6.1	1,314	0.47%
2024/01/08	3	68.50	0	0.00	68.50	3	1,277	0.23%
2024/01/05	5.1	68.91	0	0.00	69.10	5.1	1,275	0.40%
2024/01/03	2	70.10	0	0.00	70.40	2	1,259	0.16%
2024/01/02	1	71.50	0	0.00	71.40	1	1,245	0.08%
2023/12/26	0	0.00	10	72.70	72.40	-10	1,246	-0.80%
2023/12/25	10	71.50	0	0.00	71.40	10	1,247	0.80%
2023/12/21	0	0.00	0	72.10	71.80	0	1,315	0.00%
2023/12/20	0	0.00	0.2	73.50	72.50	-0.2	1,324	-0.01%
2023/12/19	1	72.30	1.2	72.82	72.90	-0.2	1,374	-0.01%
2023/12/14	0.1	72.00	0	0.00	71.50	0.1	1,432	0.01%
2023/12/13	0	71.30	0	71.50	71.10	0	1,428	0.00%
2023/12/12	2	71.40	0	0.00	71.20	2	1,436	0.14%
2023/12/07	0.3	71.50	0	0.00	71.10	0.3	1,448	0.02%
2023/12/01	1	75.30	0	0.00	75.10	1	1,451	0.07%
2023/11/30	2.1	76.58	2	74.40	76.40	0.1	1,432	0.01%
2023/11/29	1	73.90	0	0.00	73.50	1	1,376	0.07%
2023/11/28	2.1	72.55	0	0.00	72.50	2.1	1,368	0.15%
2023/11/24	0	0.00	3	74.50	73.60	-3	1,379	-0.22%
2023/11/20	0	0.00	1	72.20	73.50	-1	1,372	-0.07%
2023/11/17	2	71.30	1	71.70	71.80	1	1,356	0.07%
2023/11/16	0	0.00	1	71.10	71.00	-1	1,357	-0.07%
2023/11/15	0.1	70.80	5	70.88	70.90	-4.9	1,353	-0.36%
2023/11/13	5	68.80	0	0.00	69.00	5	1,364	0.37%
2023/11/10	0.1	69.20	0	0.00	69.20	0.1	1,372	0.00%
2023/11/08	0	70.50	0	0.00	70.40	0	1,410	0.00%
2023/11/01	1	72.00	2	71.00	70.00	-1	1,467	-0.07%
2023/10/31	2	69.65	14	69.89	68.40	-12	1,451	-0.83%
2023/10/26	10	71.20	0	0.00	70.80	10	1,490	0.67%
2023/10/24	1	70.30	0	0.00	70.30	1	1,512	0.07%
2023/10/20	0	0.00	5	70.20	70.90	-5	1,568	-0.32%
2023/10/19	3	68.10	0	0.00	69.00	3	1,628	0.18%
2023/10/18	2	69.85	11	69.27	69.00	-9	1,651	-0.54%
2023/10/06	1	73.20	0	0.00	73.00	1	1,857	0.05%
2023/10/02	1	73.10	0	0.00	74.00	1	2,715	0.04%
2023/09/28	0	0.00	1	72.00	72.20	-1	2,973	-0.03%
2023/09/27	1	71.30	1	71.70	71.40	0	2,993	0.00%
2023/09/26	15	74.23	14	72.97	72.10	1	2,996	0.03%
2023/09/25	2	75.25	2	75.10	75.00	0	2,978	0.00%
2023/09/22	4.1	73.94	5	75.22	75.60	-0.9	2,981	-0.03%
2023/09/21	16	78.55	15	76.52	76.20	1	2,932	0.03%
2023/09/20	6.1	81.11	3	79.90	78.60	3.1	2,855	0.11%
2023/09/18	1	80.20	0	0.00	79.20	1	2,834	0.04%
2023/09/14	1	80.30	0	0.00	79.80	1	2,922	0.03%
2023/09/13	4	78.95	1	78.00	79.50	3	2,937	0.10%
2023/09/12	1.1	76.57	1	77.00	77.60	0.1	3,034	0.00%
2023/09/11	2	77.10	3	76.87	76.60	-1	3,187	-0.03%
2023/09/08	1	77.40	0	0.00	77.30	1	3,371	0.03%
2023/09/07	0	0.00	2	79.50	78.90	-2	3,536	-0.06%
2023/09/06	5	79.72	0.3	79.70	80.20	4.7	3,622	0.13%
2023/09/05	0	0.00	8	79.53	79.60	-8	3,637	-0.22%
2023/08/30	0	0.00	2	79.10	78.70	-2	3,975	-0.05%
2023/08/29	2	77.60	2	77.10	78.30	0	4,038	0.00%
2023/08/28	2	76.60	2	76.70	76.50	0	4,033	0.00%
2023/08/25	4.2	77.37	4	77.78	76.90	0.2	4,037	0.00%
2023/08/24	5.1	77.98	0	0.00	77.30	5.1	4,045	0.13%
2023/08/23	0	73.80	1	73.60	75.00	-1	4,042	-0.02%
2023/08/22	6	75.30	6	75.70	74.50	0	4,041	0.00%
2023/08/18	0	0.00	4	76.08	75.10	-4	4,085	-0.10%
2023/08/17	0	0.00	3	74.30	75.40	-3	4,081	-0.07%
2023/08/15	8	72.80	9	73.02	73.20	-1	4,084	-0.02%
2023/08/14	4	73.00	0	0.00	72.20	4	4,086	0.10%
2023/08/11	2	74.40	2	74.90	75.00	0	4,059	0.00%
2023/08/10	3	75.90	0	0.00	75.80	3	4,061	0.07%
2023/08/09	2	77.60	2	79.20	77.50	0	4,064	0.00%
2023/08/08	2	78.20	0	0.00	78.00	2	4,089	0.05%
2023/08/02	3	78.27	0	0.00	77.70	3	4,126	0.07%
2023/07/31	0	0.00	0	79.70	79.30	0	4,107	0.00%
2023/07/28	0	0.00	1	80.70	80.80	-1	4,095	-0.02%
2023/07/27	0	0.00	6	79.80	79.90	-6	4,088	-0.15%
2023/07/26	2	78.85	0	0.00	78.80	2	4,093	0.05%
2023/07/25	0.3	80.80	1	79.41	80.80	-0.7	4,105	-0.02%
2023/07/24	8	78.73	45	79.10	78.30	-37	4,093	-0.90%
2023/07/21	6	82.38	1	82.10	82.20	5	4,065	0.12%
2023/07/20	1	84.00	0	0.00	83.90	1	4,107	0.02%
2023/07/18	9	84.50	10	86.37	84.00	-1	4,258	-0.02%
2023/07/17	2	87.10	0	0.00	86.80	2	4,285	0.05%
2023/07/14	0	0.00	5	87.80	87.70	-5	4,293	-0.12%
2023/07/13	7	87.41	5	87.20	86.60	2	4,279	0.05%
2023/07/12	1.2	89.43	1	89.90	88.40	0.2	4,230	0.00%
2023/07/11	13	93.86	2.3	93.21	90.50	10.8	4,143	0.26%
2023/07/10	17	90.72	22.2	91.24	90.40	-5.2	3,887	-0.13%
2023/07/06	22.2	87.58	12	87.18	88.00	10.2	3,479	0.29%
2023/07/05	0	0.00	1	85.17	83.90	-1	3,244	-0.03%
2023/07/04	0	0.00	1	84.10	84.20	-1	3,256	-0.03%
2023/07/03	1	83.10	0	0.00	83.10	1	3,271	0.03%
2023/06/29	5	83.98	0	0.00	83.30	5	3,262	0.15%
2023/06/27	0	84.10	2	83.35	83.20	-2	3,418	-0.06%
2023/06/26	1	84.60	0	0.00	84.50	1	3,399	0.03%
2023/06/20	0	0.00	1	87.60	88.00	-1	3,370	-0.03%
2023/06/19	1	85.50	4	85.85	86.10	-3	3,333	-0.09%
2023/06/16	3	87.00	0	0.00	86.10	3	3,331	0.09%
2023/06/15	10	89.14	5	89.18	88.60	5	3,330	0.15%
2023/06/14	2.3	90.14	8	88.99	90.20	-5.8	3,207	-0.18%
2023/06/13	3	87.33	0.3	86.60	86.50	2.8	3,047	0.09%
2023/06/12	2	85.40	8	83.70	85.40	-6	2,895	-0.21%
2023/06/06	5	82.24	0	0.00	82.00	5	2,862	0.17%
2023/06/05	5	86.56	6	87.52	85.20	-1	2,812	-0.04%
2023/06/02	1	83.00	8	82.29	82.20	-7	2,698	-0.26%
2023/05/31	0	0.00	1	79.80	79.70	-1	2,906	-0.03%
2023/05/30	3	79.20	1	79.10	79.10	2	2,948	0.07%
2023/05/29	1	79.10	0	0.00	80.60	1	2,940	0.03%
2023/05/25	3	78.40	0	0.00	77.30	3	2,952	0.10%
2023/05/24	38	79.02	0	0.00	79.10	38	2,992	1.27%
2023/05/23	1	77.10	1	77.30	77.60	0	2,997	0.00%
2023/05/22	2	78.00	0	0.00	77.60	2	3,004	0.07%
2023/05/18	0.1	77.40	0	0.00	77.40	0.1	3,035	0.00%
2023/05/17	0.1	76.60	0	0.00	76.50	0.1	3,063	0.00%
2023/05/15	0	0.00	2	74.00	74.50	-2	3,081	-0.06%
2023/05/12	0.1	74.70	0	0.00	75.50	0.1	3,123	0.00%
2023/05/10	1.1	76.06	1	76.90	77.40	0.1	3,148	0.00%
2023/05/09	1	76.60	1	76.90	76.50	0	3,168	0.00%
2023/05/08	0	0.00	2	78.30	78.30	-2	3,218	-0.06%
2023/05/04	1	78.50	1	78.30	78.30	0	3,464	0.00%
2023/05/03	1	78.60	0	0.00	78.90	1	3,511	0.03%
2023/05/02	1	78.50	1	78.90	79.00	0	3,566	0.00%
2023/04/28	0.1	77.00	0	0.00	77.90	0.1	3,645	0.00%
2023/04/26	6	75.40	0	0.00	76.70	6	3,627	0.17%
2023/04/25	0	79.50	0	0.00	77.00	0	3,610	0.00%
2023/04/24	1	78.90	0	0.00	80.00	1	3,603	0.03%
2023/04/21	3	81.00	6	79.67	79.10	-3	3,573	-0.08%
2023/04/19	3	87.00	0	0.00	86.50	3	3,429	0.09%
2023/04/14	1	88.70	0	0.00	88.40	1	3,408	0.03%
2023/04/13	3	88.80	0	89.60	88.20	3	3,425	0.09%
2023/04/12	1	89.10	1.5	89.78	90.40	-0.5	3,410	-0.01%
2023/03/28	0.2	91.80	1	90.50	91.70	-0.8	3,436	-0.02%
2023/03/22	0	0.00	10	90.30	90.70	-10	3,380	-0.30%
2023/03/21	0	89.70	0.3	90.00	89.70	-0.3	3,382	-0.01%
2023/03/20	6.3	90.66	1	91.29	89.90	5.2	3,390	0.15%
2023/03/17	0.3	88.60	0	0.00	88.50	0.3	3,318	0.01%
2023/03/14	2	87.00	0	0.00	86.10	2	3,395	0.06%
2023/03/09	1	92.80	0.1	92.60	92.00	0.9	3,536	0.03%
2023/03/07	13	91.31	16	92.35	92.50	-3	3,544	-0.08%
2023/03/06	6	89.90	0	0.00	90.70	6	3,527	0.17%
2023/03/03	2.1	89.00	1	88.70	89.20	1.1	3,536	0.03%
2023/03/02	0	91.40	0	0.00	90.80	0	3,372	0.00%
2023/03/01	0	0.00	1	92.80	93.00	-1	3,378	-0.03%
2023/02/24	1	95.20	1	94.60	93.10	0	3,413	0.00%
2023/02/22	0	93.50	0	0.00	93.20	0	3,543	0.00%
2023/02/21	1	97.99	0	0.00	97.10	1	3,626	0.03%
2023/02/17	0	0.00	7	96.50	96.50	-7	4,007	-0.17%
2023/02/16	7.1	97.30	0	0.00	97.90	7.1	4,067	0.17%
2023/02/10	6	97.88	2	99.00	95.20	4	4,382	0.09%
2023/02/09	1	99.00	14	98.25	98.30	-13	4,372	-0.30%
2023/02/08	14	98.97	6	99.00	98.90	8	4,401	0.18%
2023/02/07	7	97.24	6	97.60	97.60	1	4,395	0.02%
2023/02/06	5	99.10	6.1	99.45	96.90	-1.1	4,427	-0.02%
2023/02/03	0	0.00	7.2	101.05	98.20	-7.2	4,387	-0.16%
2023/02/02	7	99.87	13.2	98.87	100.00	-6.2	4,351	-0.14%
2023/02/01	2	96.50	4	97.08	96.70	-2	4,263	-0.05%
2023/01/31	0.2	95.90	0.1	95.50	96.30	0	4,303	0.00%
2023/01/30	0	94.40	1.1	93.59	94.80	-1.1	4,295	-0.02%
2023/01/17	0	0.00	4	89.60	89.50	-4	4,271	-0.09%
2023/01/16	0	0.00	1	88.90	90.00	-1	4,315	-0.02%
2023/01/13	1	88.40	1	87.70	87.70	0	4,344	0.00%
2023/01/12	2	91.40	6.2	92.00	89.20	-4.2	4,404	-0.09%
2023/01/09	5	90.56	1	90.60	90.50	4	4,547	0.09%
2023/01/06	0	0.00	1	86.80	88.80	-1	4,610	-0.02%
2023/01/05	1	86.50	1	87.30	85.90	0	4,723	0.00%
2023/01/03	1	85.70	1	84.80	86.20	0	4,956	0.00%
2022/12/29	2	84.90	1	85.30	85.10	1	5,112	0.02%
2022/12/28	0	86.50	0	0.00	86.00	0	5,227	0.00%
2022/12/27	1	89.30	0	0.00	88.80	1	5,318	0.02%
2022/12/26	0.1	86.70	0	0.00	88.30	0.1	5,391	0.00%
2022/12/23	0	86.00	0.1	86.50	86.90	0	5,515	0.00%
2022/12/22	0.1	86.90	0.5	87.00	86.90	-0.5	5,581	-0.01%
2022/12/21	0.1	88.81	0	0.00	87.60	0.1	5,715	0.00%
2022/12/20	1	91.50	0	0.00	88.50	1	5,847	0.02%
2022/12/16	2	93.10	2	92.90	93.20	0	6,155	0.00%
2022/12/14	1	94.60	1	94.90	95.90	0	6,247	0.00%
2022/12/13	4	94.40	0.2	94.00	93.80	3.9	6,275	0.06%
2022/12/12	0	0.00	1	94.70	95.00	-1	6,289	-0.02%
2022/12/09	1.1	97.56	0	0.00	96.10	1.1	6,319	0.02%
2022/12/08	10.1	97.20	0	0.00	97.10	10.1	6,371	0.16%
2022/12/07	0.1	97.90	5	96.70	96.20	-4.9	6,462	-0.08%
2022/12/06	6	101.67	1.5	101.26	99.80	4.5	6,454	0.07%
2022/12/05	5	104.10	10.4	104.43	103.00	-5.4	6,541	-0.08%
2022/12/02	9	103.00	13.1	102.45	102.50	-4.1	6,546	-0.06%
2022/12/01	2.4	101.21	35.1	101.52	102.00	-32.7	6,589	-0.50%
2022/11/30	3.3	99.15	1.6	98.69	98.10	1.7	6,601	0.02%
2022/11/29	0	0.00	15	97.38	98.30	-15	6,693	-0.22%
2022/11/28	1	94.50	1	97.20	97.80	0	6,786	0.00%
2022/11/25	0.1	98.60	5	97.06	96.00	-4.9	6,967	-0.07%
2022/11/24	3	98.73	2	99.30	98.80	1	6,996	0.01%
2022/11/23	1.1	98.63	0.2	100.00	98.30	0.9	7,077	0.01%
2022/11/22	0.7	98.64	1	99.00	98.30	-0.3	7,184	0.00%
2022/11/21	3.1	100.50	5	101.00	100.00	-1.9	7,322	-0.03%
2022/11/18	3	101.33	1	101.50	99.60	2	7,455	0.03%
2022/11/17	1.4	100.00	2	101.75	102.00	-0.6	7,553	-0.01%
2022/11/16	5.1	99.07	6	98.88	98.30	-0.9	7,672	-0.01%
2022/11/15	2	97.75	14	98.80	101.00	-12	7,668	-0.16%
2022/11/14	0.3	95.00	1	94.50	95.30	-0.7	8,013	-0.01%
2022/11/11	1	96.00	0.3	95.20	93.60	0.7	8,238	0.01%
2022/11/09	4.3	94.66	2	94.25	94.30	2.3	8,285	0.03%
2022/11/08	2	92.80	1	92.50	90.40	1	8,385	0.01%
2022/11/07	2	91.05	0.3	91.50	91.10	1.7	8,445	0.02%
2022/11/04	1	91.40	0	0.00	91.10	1	8,609	0.01%
2022/11/02	0	0.00	6	89.38	89.40	-6	8,945	-0.07%
2022/11/01	2	87.75	6	87.37	87.70	-4	8,968	-0.04%
2022/10/31	0.5	87.14	6	87.00	87.00	-5.5	9,084	-0.06%
2022/10/27	24	83.15	23	84.36	85.90	1	9,348	0.01%
2022/10/26	2	82.00	1	82.50	81.90	1	9,542	0.01%
2022/10/25	1	82.50	0	0.00	82.50	1	9,588	0.01%
2022/10/21	1	86.10	1	84.80	84.00	0	9,912	0.00%
2022/10/20	2	84.85	3	85.73	86.20	-1	10,050	-0.01%
2022/10/17	9	85.01	1	85.30	86.80	8	10,554	0.08%
2022/10/14	1	89.28	0.4	89.67	89.10	0.6	10,742	0.01%
2022/10/13	10	85.24	3	84.27	83.00	7	11,153	0.06%
2022/10/12	3.5	90.79	3	90.80	90.00	0.5	11,255	0.00%
2022/10/11	0.4	90.60	0	0.00	90.80	0.4	11,414	0.00%
2022/10/07	2	99.40	1	100.00	97.50	1	11,748	0.01%
2022/10/06	3.7	101.21	4	101.38	101.50	-0.3	11,787	0.00%
2022/10/05	12.3	100.36	2	101.50	99.80	10.3	11,825	0.09%
2022/10/04	2	97.90	2	98.80	101.00	0	11,829	0.00%
2022/10/03	9	94.83	2.4	94.59	94.80	6.6	12,009	0.05%
2022/09/30	7	92.26	2	92.80	95.00	5	12,487	0.04%
2022/09/29	12.2	91.18	1	90.90	91.10	11.2	12,909	0.09%
2022/09/28	8	95.79	5	92.80	90.70	3	13,222	0.02%
2022/09/27	2	98.00	5	98.02	99.60	-3	13,774	-0.02%
2022/09/26	6.4	104.19	4	101.75	98.50	2.4	14,054	0.02%
2022/09/23	7	111.29	5	108.20	107.00	2	14,215	0.01%
2022/09/22	3	109.50	3	113.50	114.00	0	14,252	0.00%
2022/09/21	3	111.17	3	110.00	110.00	0	14,266	0.00%
2022/09/20	1.1	110.61	2	111.00	113.00	-0.9	14,345	-0.01%
2022/09/19	2	109.75	17	108.94	109.50	-15	14,511	-0.10%
2022/09/16	4	110.13	2	109.75	109.50	2	14,612	0.01%
2022/09/15	4	113.75	3	112.17	111.50	1	14,736	0.01%
2022/09/14	2	110.00	4	111.75	114.00	-2	14,959	-0.01%
2022/09/13	2	113.25	1	111.50	111.50	1	15,080	0.01%
2022/09/12	2	112.75	4	113.38	112.50	-2	15,194	-0.01%
2022/09/08	5	107.50	5	107.60	110.00	0	15,217	0.00%
2022/09/07	6.2	106.21	5	105.60	105.00	1.2	15,282	0.01%
2022/09/06	3	107.17	2	106.75	107.00	1	15,312	0.01%
2022/09/05	5	111.50	4	112.13	110.50	1	15,354	0.01%
2022/09/02	2.1	113.19	5	114.70	115.00	-2.9	15,372	-0.02%
2022/09/01	11.2	114.63	7	113.64	113.00	4.2	15,352	0.03%
2022/08/31	5	115.50	3	115.50	115.50	2	15,307	0.01%
2022/08/30	8	116.25	6	116.83	117.00	2	15,517	0.01%
2022/08/29	3	113.50	3	112.67	116.00	0	15,566	0.00%
2022/08/26	8	117.19	6	116.83	115.50	2	15,485	0.01%
2022/08/25	4	116.75	9.5	116.38	117.00	-5.5	15,471	-0.04%
2022/08/24	10.2	115.54	5	113.30	113.00	5.2	15,425	0.03%
2022/08/23	8	112.63	9.2	113.84	115.50	-1.2	15,405	-0.01%
2022/08/22	3	113.00	3	111.67	111.50	0	15,309	0.00%
2022/08/19	10.3	113.98	19.3	113.31	113.00	-9	15,226	-0.06%
2022/08/18	10	107.05	11.1	107.51	109.00	-1.1	14,800	-0.01%
2022/08/17	2	102.75	1.1	102.62	102.50	1	14,631	0.01%
2022/08/16	4.3	105.53	1	104.50	104.50	3.3	14,638	0.02%
2022/08/15	6	106.00	46.3	103.75	105.50	-40.3	14,659	-0.27%
2022/08/12	12	100.92	6.3	101.08	101.50	5.8	14,467	0.04%
2022/08/11	29.1	101.40	1	102.50	99.60	28.1	14,453	0.19%
2022/08/10	4.2	99.16	4	99.50	98.50	0.2	14,537	0.00%
2022/08/09	15	101.03	18.4	101.34	101.00	-3.4	14,513	-0.02%
2022/08/08	5.4	98.27	4	98.28	99.50	1.4	14,328	0.01%
2022/08/05	7	98.13	2.3	98.04	98.80	4.7	14,409	0.03%
2022/08/04	1	94.30	3	93.40	95.00	-2	14,382	-0.01%
2022/08/03	3.1	94.00	4	92.95	93.20	-0.9	14,364	-0.01%
2022/08/02	1.2	96.65	1	95.50	96.20	0.2	14,293	0.00%
2022/08/01	3.2	101.16	1	100.50	100.50	2.2	14,116	0.02%
2022/07/29	13	100.73	25.5	101.75	102.50	-12.5	14,118	-0.09%
2022/07/28	2	99.90	1.3	99.25	98.50	0.7	14,034	0.00%
2022/07/27	10.3	98.24	8	99.19	99.50	2.3	13,908	0.02%
2022/07/26	10.9	101.34	11.4	98.39	97.40	-0.6	13,776	0.00%
2022/07/25	5	99.64	2	100.50	100.50	3	13,539	0.02%
2022/07/22	8.4	100.69	5	100.48	99.10	3.4	13,580	0.03%
2022/07/21	7	100.89	7	100.57	101.50	0	13,675	0.00%
2022/07/20	7	99.53	4	99.53	99.30	3	13,520	0.02%
2022/07/19	19	93.09	40.2	92.69	94.30	-21.2	13,162	-0.16%
2022/07/18	5	94.86	4.3	94.58	93.00	0.8	13,027	0.01%
2022/07/15	11.2	91.39	12	92.33	93.00	-0.8	12,806	-0.01%
2022/07/14	1	88.00	2.2	87.27	88.00	-1.2	12,375	-0.01%
2022/07/13	0	0.00	3.2	85.52	83.50	-3.2	12,311	-0.03%
2022/07/12	1.5	82.40	1.2	84.60	82.00	0.3	12,306	0.00%
2022/07/11	12	86.66	9	87.44	87.90	3	12,314	0.02%
2022/07/08	19.2	89.94	30	88.68	88.50	-10.8	12,130	-0.09%
2022/07/07	82	83.82	66	82.02	85.00	16	11,708	0.14%
2022/07/06	31.5	85.36	32	85.85	83.50	-0.5	11,235	0.00%
2022/07/05	43	89.30	41	87.60	90.10	2	10,979	0.02%
2022/07/04	31.7	96.27	22	96.38	90.90	9.7	10,346	0.09%
2022/07/01	9.9	104.85	7	104.86	101.00	2.9	10,130	0.03%
2022/06/30	9.2	114.07	3	113.33	112.00	6.2	9,861	0.06%
2022/06/29	2	121.25	5	120.60	124.00	-3	9,795	-0.03%
2022/06/28	8	124.13	2	123.76	124.50	6	10,015	0.06%
2022/06/27	1	122.50	5	122.80	125.00	-4	10,509	-0.04%
2022/06/24	2	118.00	2.3	119.89	116.50	-0.3	10,563	0.00%
2022/06/23	7	118.00	3	118.67	119.00	4	10,810	0.04%
2022/06/22	12.2	118.00	8	118.88	119.50	4.2	11,550	0.04%
2022/06/21	7.2	115.41	9	117.44	118.00	-1.9	11,540	-0.02%
2022/06/20	4.2	115.99	2	111.50	108.50	2.2	11,618	0.02%
2022/06/17	3	117.67	5	118.10	118.50	-2	11,816	-0.02%
2022/06/16	3	126.50	5	124.50	120.50	-2	12,158	-0.02%
2022/06/15	16.5	128.81	10	130.60	126.50	6.5	12,606	0.05%
2022/06/14	20.5	131.30	5	132.20	131.00	15.5	13,160	0.12%
2022/06/13	42.4	129.19	21	133.12	133.50	21.4	13,413	0.16%
2022/06/10	5.2	133.00	19	133.05	132.50	-13.9	13,626	-0.10%
2022/06/09	21	134.07	33	134.52	134.50	-12	13,963	-0.09%
2022/06/08	15.5	132.03	16.2	133.16	133.50	-0.7	14,265	0.00%
2022/06/07	0	0.00	7	129.71	130.00	-7	14,193	-0.05%
2022/06/06	3	128.00	2	127.75	127.00	1	14,134	0.01%
2022/06/02	5	128.30	4	127.50	127.50	1	14,263	0.01%
2022/06/01	4	126.88	8	127.50	126.00	-4	14,291	-0.03%
2022/05/31	7	126.14	22	126.50	126.50	-15	14,344	-0.10%
2022/05/30	2	123.50	4	122.75	125.00	-2	14,311	-0.01%
2022/05/27	5	120.70	1	122.50	119.00	4	14,305	0.03%
2022/05/26	11	121.68	5	121.70	119.50	6	14,337	0.04%
2022/05/25	0	0.00	9.1	120.43	120.50	-9.1	14,351	-0.06%
2022/05/24	21	117.19	2	118.50	115.50	19	14,427	0.13%
2022/05/23	3	122.83	6	122.00	121.00	-3	14,403	-0.02%
2022/05/20	2	119.50	1	119.00	119.00	1	14,368	0.01%
2022/05/19	8	117.63	26	118.73	120.00	-18	14,446	-0.12%
2022/05/18	2	118.50	8.4	119.27	121.00	-6.4	14,456	-0.04%
2022/05/17	0	0.00	2.2	115.68	117.00	-2.2	14,241	-0.02%
2022/05/16	2.3	115.57	1	114.50	113.00	1.3	14,299	0.01%
2022/05/13	0.3	112.50	4.4	114.23	113.50	-4.1	14,329	-0.03%
2022/05/12	10	112.10	9	111.11	108.50	1	14,376	0.01%
2022/05/11	2.2	113.23	1	112.00	112.00	1.2	14,608	0.01%
2022/05/10	2	113.00	3.2	112.63	113.50	-1.2	14,616	-0.01%
2022/05/09	3	111.50	1	111.00	108.50	2	14,710	0.01%
2022/05/06	1	107.00	3	109.17	116.00	-2	14,893	-0.01%
2022/05/05	1.1	113.95	12	114.13	113.00	-11	14,931	-0.07%
2022/05/04	10	112.00	2	110.00	112.00	8	14,911	0.05%
2022/05/03	3.4	105.66	3	106.33	108.00	0.4	14,981	0.00%
2022/04/29	10	105.50	3	105.83	105.00	7	15,109	0.05%
2022/04/28	10.1	104.34	8.4	102.88	102.50	1.8	15,062	0.01%
2022/04/27	10.4	102.47	10	104.00	106.00	0.4	14,925	0.00%
2022/04/26	10	110.15	4	110.50	110.00	6	14,714	0.04%
2022/04/25	1	110.00	1	111.00	110.00	0	14,715	0.00%
2022/04/22	5	116.30	1	119.00	115.00	4	14,672	0.03%
2022/04/21	1	123.00	2	123.25	123.00	-1	14,735	-0.01%
2022/04/20	11.7	123.42	11	123.77	122.50	0.7	14,857	0.00%
2022/04/19	6	123.75	1.3	123.60	121.00	4.8	15,002	0.03%
2022/04/18	1.2	121.75	1	123.50	119.50	0.2	15,138	0.00%
2022/04/15	12	124.17	1	123.00	123.00	11	15,233	0.07%
2022/04/14	0.3	132.50	3	132.00	130.50	-2.8	15,425	-0.02%
2022/04/13	13	128.54	14.2	129.63	130.50	-1.2	15,411	-0.01%
2022/04/12	5.4	128.38	6	127.58	124.50	-0.7	15,455	0.00%
2022/04/11	11	128.82	9	128.56	128.50	2	15,497	0.01%
2022/04/08	2	127.00	3	127.33	128.00	-1	15,499	-0.01%
2022/04/07	13	127.15	5	127.20	124.50	8	15,528	0.05%
2022/04/06	2	130.25	1	131.00	130.50	1	15,634	0.01%
2022/04/01	2.3	130.72	2	130.75	133.50	0.3	15,910	0.00%
2022/03/31	17.5	133.48	3	134.00	133.00	14.5	16,040	0.09%
2022/03/30	22	137.23	25.3	138.02	137.50	-3.3	15,779	-0.02%
2022/03/29	4.2	134.90	4	134.00	131.00	0.2	15,296	0.00%
2022/03/28	16.3	136.00	17	135.53	136.50	-0.7	15,114	0.00%
2022/03/25	27	139.02	41.2	138.61	134.00	-14.2	14,809	-0.10%
2022/03/24	24.4	130.48	29	130.97	134.50	-4.6	14,028	-0.03%
2022/03/23	9	132.00	0.4	132.50	130.50	8.6	13,891	0.06%
2022/03/22	10.5	132.56	10	133.55	132.00	0.5	13,907	0.00%
2022/03/21	12	131.75	13	132.23	131.50	-1	13,712	-0.01%
2022/03/18	19	129.00	19	128.29	129.50	0	13,415	0.00%
2022/03/17	10	122.25	43	124.65	127.00	-33	13,097	-0.25%
2022/03/16	18	116.75	16	116.63	115.50	2	12,561	0.02%
2022/03/15	6	119.58	11.1	119.04	116.00	-5.1	12,323	-0.04%
2022/03/14	11	119.36	11	119.73	120.50	0	12,224	0.00%
2022/03/11	8	116.75	7	117.00	117.50	1	12,051	0.01%
2022/03/10	7	115.14	17	116.26	118.00	-10	11,755	-0.09%
2022/03/09	12	107.58	17	108.56	107.50	-5	11,998	-0.04%
2022/03/08	58	107.31	35	109.79	106.00	23	12,521	0.18%
2022/03/07	6	113.00	3	107.50	108.00	3	12,436	0.02%
2022/03/04	8.1	117.25	33	117.91	117.00	-24.9	12,518	-0.20%
2022/03/03	14	115.93	4.1	117.14	114.50	9.9	12,739	0.08%
2022/03/02	12	111.42	38	113.46	115.50	-26	12,940	-0.20%
2022/03/01	2.1	107.05	3	109.67	111.00	-0.9	13,007	-0.01%
2022/02/25	39	103.88	27	105.76	107.50	12	13,312	0.09%
2022/02/24	6	101.42	6	100.72	101.00	0	13,622	0.00%
2022/02/23	10	107.65	3	107.00	107.00	7	13,708	0.05%
2022/02/22	5	109.20	4	109.25	107.00	1	14,312	0.01%
2022/02/21	19	112.87	0	0.00	113.00	19	14,773	0.13%
2022/02/18	39.1	117.24	26.1	117.50	117.50	13	15,619	0.08%
2022/02/16	5	117.68	4	117.63	116.00	1	17,296	0.01%
2022/02/15	5	117.30	1	118.00	115.00	4	17,696	0.02%
2022/02/14	3	115.00	0	0.00	114.50	3	18,179	0.02%
2022/02/11	13	120.81	3	119.67	120.50	10	18,412	0.05%
2022/02/10	5	114.30	4	114.50	113.50	1	18,570	0.01%
2022/02/09	4	114.25	8	112.75	115.50	-4	18,977	-0.02%
2022/02/08	5	108.70	2	109.75	109.00	3	19,452	0.02%
2022/02/07	2	104.75	2	104.50	106.50	0	19,958	0.00%
2022/01/25	2	107.25	2	109.50	105.00	0	22,199	0.00%
2022/01/24	3	108.67	3	109.33	112.00	0	23,333	0.00%
2022/01/21	4	108.88	12	110.46	107.50	-8	24,393	-0.03%
2022/01/20	1	111.50	0	112.00	113.00	1	24,821	0.00%
2022/01/19	1	115.00	0.1	113.50	113.00	0.9	25,702	0.00%
2022/01/18	2	117.25	1	119.50	116.00	1	27,585	0.00%
2022/01/17	1	116.50	3	118.00	118.50	-2	27,949	-0.01%
2022/01/14	2	112.75	6	113.50	115.50	-4	28,705	-0.01%
2022/01/13	4	114.75	3	114.67	114.50	1	29,333	0.00%
2022/01/12	7	117.93	4	118.25	116.50	3	30,283	0.01%
2022/01/11	8.1	119.53	2	119.00	117.50	6.1	31,864	0.02%
2022/01/10	1	118.00	6	119.75	125.50	-5	32,869	-0.02%
2022/01/07	11	127.64	8	125.69	123.50	3	33,851	0.01%
2022/01/06	3	133.00	2	133.75	134.00	1	34,726	0.00%
2022/01/05	9	136.78	9.2	136.25	135.00	-0.2	35,729	0.00%
2022/01/04	4.2	141.44	1	142.00	141.00	3.2	36,751	0.01%
2022/01/03	32	145.50	23	146.26	144.50	9	38,902	0.02%
2021/12/30	8	144.50	5	146.60	143.00	3	39,815	0.01%
2021/12/29	20	147.83	8	146.94	146.00	12	40,713	0.03%
2021/12/28	7	147.00	15	145.87	145.50	-8	41,252	-0.02%
2021/12/27	18	141.14	44	143.47	144.50	-26	41,547	-0.06%
2021/12/24	0	0.00	1.3	137.38	136.00	-1.3	41,792	0.00%
2021/12/23	22	138.95	3.2	139.63	138.00	18.8	42,607	0.04%
2021/12/22	5.1	139.94	0.1	139.00	136.00	5	43,380	0.01%
2021/12/21	3	134.83	6	135.83	136.00	-3	44,216	-0.01%
2021/12/20	3.2	134.25	4	133.50	134.50	-0.9	45,849	0.00%
2021/12/17	4.3	138.22	8	138.19	136.50	-3.7	47,177	-0.01%
2021/12/16	14	141.18	26	142.21	143.00	-12	48,924	-0.02%
2021/12/15	16	136.16	8	136.00	137.00	8	49,234	0.02%
2021/12/14	19	134.05	7	134.57	133.50	12	49,407	0.02%
2021/12/13	27	134.57	10	135.10	134.00	17	49,442	0.03%
2021/12/10	13	141.00	14	139.43	137.50	-1	49,568	0.00%
2021/12/09	8	140.38	11	139.55	141.50	-3	49,819	-0.01%
2021/12/08	10	144.15	8	144.50	143.00	2	50,199	0.00%
2021/12/07	21.2	146.25	3	145.33	143.00	18.2	50,938	0.04%
2021/12/06	10	150.75	3	150.17	149.50	7	51,266	0.01%
2021/12/03	20	156.53	20	156.70	155.00	0	51,575	0.00%
2021/12/02	20	154.13	37	154.16	156.00	-17	51,503	-0.03%
2021/12/01	10	147.95	24	147.92	148.00	-14	51,169	-0.03%
2021/11/30	30	150.07	35	150.11	150.00	-5	51,467	-0.01%
2021/11/29	23	146.17	24	146.48	148.50	-1	51,759	0.00%
2021/11/26	24	144.69	42	143.52	148.50	-18	51,975	-0.03%
2021/11/25	19	147.05	2	145.75	145.50	17	51,787	0.03%
2021/11/24	60	147.10	22	145.25	145.00	38	51,859	0.07%
2021/11/23	32	151.50	36	150.47	147.00	-4	51,866	-0.01%
2021/11/22	32	156.31	40	155.63	153.00	-8	51,979	-0.02%
2021/11/19	76	161.14	48.2	160.29	156.00	27.8	52,766	0.05%
2021/11/18	43	160.17	14	161.39	157.00	29	52,749	0.05%
2021/11/17	22.1	165.03	52	164.98	165.50	-30	52,962	-0.06%
2021/11/16	58.2	166.64	40	166.13	159.50	18.2	52,558	0.03%
2021/11/15	27.1	154.14	23	154.70	159.00	4.1	51,648	0.01%
2021/11/12	14	152.99	32	153.03	149.00	-18	51,393	-0.03%
2021/11/11	25	150.46	13	149.24	151.50	12	51,178	0.02%
2021/11/10	9	143.17	13	143.15	145.00	-4	50,801	-0.01%
2021/11/09	45	147.43	21	146.71	142.00	24	50,612	0.05%
2021/11/08	51	143.19	49	142.99	146.50	2	50,327	0.00%
2021/11/05	33.1	147.42	30	148.52	147.50	3.1	50,121	0.01%
2021/11/04	41.1	159.84	40	160.53	150.00	1.1	49,748	0.00%
2021/11/03	59	154.50	59.5	154.58	160.50	-0.5	49,363	0.00%
2021/11/02	73.5	166.49	65	162.48	154.00	8.5	48,518	0.02%
2021/11/01	43	161.42	41	163.01	165.50	2	47,371	0.00%
2021/10/29	76	150.51	72	151.58	152.50	4	46,367	0.01%
2021/10/28	33	143.11	35	144.13	142.50	-2	45,320	0.00%
2021/10/27	85	142.90	75	141.99	141.50	10	45,025	0.02%
2021/10/26	65	142.02	70	142.21	140.00	-5	44,406	-0.01%
2021/10/25	9	134.33	6	134.42	135.00	3	42,768	0.01%
2021/10/22	40	133.14	41	132.27	135.50	-1	42,815	0.00%
2021/10/21	32	136.00	28	136.27	132.50	4	42,435	0.01%
2021/10/20	27	132.83	27.5	132.07	135.50	-0.5	42,141	0.00%
2021/10/19	45	133.64	48	133.82	129.50	-3	41,482	-0.01%
2021/10/18	32	127.78	50	128.23	132.00	-18	40,515	-0.04%
2021/10/15	30	124.33	60	124.53	128.50	-30	40,101	-0.07%
2021/10/14	78.5	119.73	47	123.57	117.00	31.5	39,579	0.08%
2021/10/13	61	125.43	47	126.03	122.00	14	39,274	0.04%
2021/10/12	22	126.75	14	126.32	128.50	8	39,148	0.02%
2021/10/08	88	127.25	135	127.40	124.00	-47	39,173	-0.12%	大賣/
2021/10/07	23	121.13	66	122.26	124.50	-43	37,710	-0.11%
2021/10/06	32	115.81	45	116.06	113.50	-13	37,871	-0.03%
2021/10/05	20	109.61	20	109.03	113.50	0	37,204	0.00%
2021/10/04	15	110.87	32	108.80	106.00	-17	36,571	-0.05%
2021/10/01	23	114.22	24	112.40	112.00	-1	36,165	0.00%
2021/09/30	67	115.51	41	116.89	118.00	26	36,074	0.07%
2021/09/29	38	116.43	22	115.95	112.00	16	35,335	0.05%
2021/09/28	95	122.83	50	122.22	122.00	45	34,671	0.13%
2021/09/27	42	124.88	49	125.52	123.00	-7	33,883	-0.02%
2021/09/24	72	120.82	73.1	121.07	119.50	-1.1	32,349	0.00%
2021/09/23	81.1	117.34	164.2	117.52	121.00	-83.2	31,055	-0.27%	大賣/
2021/09/22	29	106.00	48	108.14	110.50	-19	29,473	-0.06%
2021/09/17	33	105.71	29	105.81	107.50	4	29,084	0.01%
2021/09/16	5	101.90	2	102.75	101.50	3	28,932	0.01%
2021/09/15	52	103.24	36.1	101.40	100.50	15.9	28,857	0.06%
2021/09/14	21	107.02	16	107.72	106.00	5	28,654	0.02%
2021/09/13	56	108.44	52	108.96	106.50	4	28,806	0.01%
2021/09/10	49	104.52	56	105.49	108.00	-7	28,763	-0.02%
2021/09/09	19	100.21	27.6	99.20	101.50	-8.6	28,549	-0.03%
2021/09/08	40	95.22	23.6	95.33	94.60	16.4	28,436	0.06%
2021/09/07	14	99.33	15	98.75	98.60	-1	28,804	0.00%
2021/09/06	43	105.06	8	103.88	103.50	35	29,578	0.12%
2021/09/03	18.2	103.77	10	103.45	103.00	8.2	29,580	0.03%
2021/09/02	12	111.08	41	111.35	106.00	-29	29,540	-0.10%
2021/09/01	36.1	110.63	37	110.88	114.00	-0.9	29,120	0.00%
2021/08/31	36	106.47	9	106.78	109.00	27	28,646	0.09%
2021/08/30	4	106.25	9	106.11	106.00	-5	28,721	-0.02%
2021/08/27	23	106.15	5	105.50	104.50	18	28,782	0.06%
2021/08/26	22	107.73	28.3	110.01	111.50	-6.3	29,032	-0.02%
2021/08/25	34	108.91	45	110.64	106.50	-11	28,704	-0.04%
2021/08/24	20	105.75	43.2	105.62	105.00	-23.2	27,801	-0.08%
2021/08/23	32.4	100.57	58	101.72	104.00	-25.7	27,303	-0.09%
2021/08/20	42	91.97	77.1	91.98	94.60	-35.1	26,844	-0.13%
2021/08/19	61	89.68	23	89.13	86.00	38	26,642	0.14%
2021/08/18	30.1	85.18	24	85.87	89.80	6.1	26,569	0.02%
2021/08/17	44	85.35	61	85.05	84.50	-17	26,688	-0.06%
2021/08/16	17	89.22	19	89.46	92.00	-2	26,509	-0.01%
2021/08/13	16	91.88	14	92.21	90.30	2	26,453	0.01%
2021/08/12	8	95.43	17	95.76	95.60	-9	26,366	-0.03%
2021/08/11	32	91.80	34.1	91.78	93.30	-2.1	26,380	-0.01%
2021/08/10	35	95.55	27.5	96.23	96.50	7.5	26,198	0.03%
2021/08/09	27.7	97.12	10	97.13	95.40	17.7	26,051	0.07%
2021/08/06	43.4	107.22	3	107.67	106.00	40.4	25,867	0.16%
2021/08/05	6	108.58	23	110.80	112.50	-17	25,914	-0.07%
2021/08/04	8	109.13	8	110.50	107.00	0	26,200	0.00%
2021/08/03	20	108.05	14	108.14	108.50	6	26,113	0.02%
2021/08/02	12	104.38	8	105.06	106.50	4	26,038	0.02%
2021/07/30	27	106.41	13.1	109.96	102.50	13.9	25,949	0.05%
2021/07/29	10.1	105.00	16	105.81	108.00	-6	25,755	-0.02%
2021/07/28	37	104.28	5	104.80	104.50	32	25,598	0.13%
2021/07/27	14	116.54	9	118.61	112.00	5	25,361	0.02%
2021/07/26	35	115.33	13	120.15	118.00	22	25,132	0.09%
2021/07/23	25.1	115.60	15	112.70	114.00	10.1	24,749	0.04%
2021/07/22	60	121.45	41	119.70	121.50	19	24,472	0.08%
2021/07/21	6	110.75	18.1	113.78	117.00	-12.1	23,826	-0.05%
2021/07/20	11.1	109.86	8	109.50	106.50	3.1	23,256	0.01%
2021/07/19	22	114.18	15	116.83	112.50	7	22,976	0.03%
2021/07/16	15	108.87	16	107.56	111.00	-1	22,765	0.00%
2021/07/15	72	102.42	77.7	101.92	107.00	-5.7	22,479	-0.03%
2021/07/14	45	95.71	48	96.14	99.60	-3	21,925	-0.01%
2021/07/13	21	95.51	135	98.37	90.60	-114	21,341	-0.53%	大賣/鉅額交易
2021/07/12	0	0.00	7	88.36	92.70	-7	20,269	-0.03%
2021/07/09	3	84.83	18	84.90	84.30	-15	20,067	-0.07%
2021/07/08	5	84.02	4	84.53	83.70	1	20,187	0.00%
2021/07/07	29	83.11	54	83.81	84.30	-25	20,213	-0.12%
2021/07/06	2	79.80	6	80.83	79.70	-4	20,418	-0.02%
2021/07/05	29	81.10	6	80.60	80.60	23	20,953	0.11%
2021/07/02	10	77.97	6	78.35	79.20	4	21,542	0.02%
2021/07/01	12	78.50	0	0.00	76.10	12	22,398	0.05%
2021/06/30	44	78.85	16	77.96	78.30	28	23,111	0.12%
2021/06/29	16	78.65	1	77.90	77.70	15	23,415	0.06%
2021/06/28	10	83.39	13	84.75	81.50	-3	23,399	-0.01%
2021/06/25	6	85.12	5	86.52	85.00	1	24,037	0.00%
2021/06/24	31	84.08	9	83.70	83.10	22	24,507	0.09%
2021/06/23	5	82.24	7	83.13	82.90	-2	24,570	-0.01%
2021/06/22	68	82.49	13	84.67	81.00	55	24,919	0.22%
2021/06/21	8	87.00	3	86.77	85.20	5	25,138	0.02%
2021/06/18	19	85.02	31.5	85.64	87.50	-12.5	25,777	-0.05%
2021/06/17	39	80.15	31	80.81	81.10	8	25,476	0.03%
2021/06/16	56	80.72	39	81.34	78.40	17	25,378	0.07%
2021/06/15	22	79.21	63	78.50	79.90	-41	24,755	-0.17%
2021/06/11	4	71.95	16	72.29	72.70	-12	23,827	-0.05%
2021/06/10	31	71.35	8	72.06	70.10	23	23,921	0.10%
2021/06/09	5	69.92	6	70.17	70.40	-1	23,846	0.00%
2021/06/08	3	70.67	2	69.30	69.40	1	23,948	0.00%
2021/06/07	4	70.03	8	70.44	70.80	-4	23,914	-0.02%
2021/06/04	9	69.58	2	69.85	68.50	7	23,699	0.03%
2021/06/03	15	71.96	33	72.58	72.70	-18	23,504	-0.08%
2021/06/02	5	69.64	4	69.65	68.80	1	22,927	0.00%
2021/06/01	4	68.38	7	68.53	69.00	-3	22,715	-0.01%
2021/05/31	6	67.82	6	67.82	67.30	0	22,613	0.00%
2021/05/28	9	67.94	10	68.30	67.70	-1	22,504	0.00%
2021/05/27	6	65.03	24	65.37	66.60	-18	22,262	-0.08%
2021/05/26	37	64.58	45	64.69	63.60	-8	22,025	-0.04%
2021/05/25	50	62.85	28	63.49	63.30	22	21,986	0.10%
2021/05/24	2	55.95	7	57.54	59.90	-5	21,802	-0.02%
2021/05/21	5	56.16	4	56.40	56.00	1	22,535	0.00%
2021/05/20	2	55.30	12	55.75	55.60	-10	22,687	-0.04%
2021/05/19	21	54.39	1	56.00	54.90	20	22,627	0.09%
2021/05/18	1	51.70	3	52.93	54.00	-2	22,512	-0.01%
2021/05/17	0	0.00	2	49.15	49.15	-2	22,514	-0.01%
2021/05/14	2	54.40	0	0.00	51.80	2	22,385	0.01%
2021/05/13	8	55.50	5	54.48	54.80	3	22,250	0.01%
2021/05/12	24	53.45	48	53.04	56.00	-24	22,119	-0.11%
2021/05/11	3	55.27	1	56.50	53.60	2	21,817	0.01%
2021/05/10	3	59.10	1	59.30	58.80	2	21,807	0.01%
2021/05/07	11	60.56	4	60.95	61.90	7	21,825	0.03%
2021/05/06	1	59.00	5	57.20	58.50	-4	21,845	-0.02%
2021/05/05	7	60.36	0	0.00	58.00	7	21,940	0.03%
2021/05/04	5	60.24	5	59.70	60.80	0	21,922	0.00%
2021/05/03	2	61.65	0	0.00	61.60	2	21,814	0.01%
2021/04/29	4	66.03	1	65.40	65.10	3	21,797	0.01%
2021/04/28	15	67.87	10	66.20	67.30	5	22,200	0.02%
2021/04/27	14	66.62	13	67.64	66.20	1	22,450	0.00%
2021/04/26	19	68.41	10	68.56	68.20	9	22,748	0.04%
2021/04/23	9	67.63	4.1	66.61	68.70	4.9	23,292	0.02%
2021/04/22	25	70.07	23.1	71.25	67.10	1.9	23,909	0.01%
2021/04/21	22	76.03	45	76.24	74.50	-23	24,734	-0.09%
2021/04/20	63	73.54	56	74.33	74.90	7	24,436	0.03%
2021/04/19	8	70.41	16	70.43	70.70	-8	24,647	-0.03%
2021/04/16	12	68.87	13	70.03	68.60	-1	24,760	0.00%
2021/04/15	7	68.47	7	70.39	68.80	0	24,734	0.00%
2021/04/14	13	68.36	9.3	67.10	68.70	3.7	24,716	0.01%
2021/04/13	38	70.61	35	71.17	68.00	3	24,676	0.01%
2021/04/12	37	69.23	46.1	69.69	68.00	-9.1	24,583	-0.04%
2021/04/09	30	75.93	22	76.20	75.00	8	24,329	0.03%
2021/04/08	36.1	72.10	29	72.59	74.50	7.1	23,755	0.03%
2021/04/07	52	67.98	53	68.20	69.00	-1	23,064	0.00%
2021/04/06	17	63.99	24	64.54	65.80	-7	22,461	-0.03%
2021/04/01	9	61.20	14	61.10	59.90	-5	21,918	-0.02%
2021/03/31	10	60.39	12	59.22	59.50	-2	21,803	-0.01%
2021/03/30	55	60.77	38	61.22	60.90	17	21,724	0.08%
2021/03/29	27	58.06	29	58.71	59.50	-2	21,067	-0.01%
2021/03/26	15	55.89	4	55.73	55.80	11	20,571	0.05%
2021/03/25	13	55.56	6	55.80	55.40	7	20,466	0.03%
2021/03/24	17	54.57	21	54.64	55.00	-4	20,076	-0.02%
2021/03/23	37	56.74	22	54.27	52.00	15	19,449	0.08%
2021/03/22	12	53.52	19	54.77	56.70	-7	18,413	-0.04%
2021/03/19	0	0.00	11	52.22	51.60	-11	18,192	-0.06%
2021/03/18	9	51.99	8	52.18	51.80	1	18,173	0.01%
2021/03/17	1	50.90	7	51.17	50.80	-6	18,553	-0.03%
2021/03/16	9	51.44	24	51.61	50.40	-15	19,764	-0.08%
2021/03/15	1	50.60	7	50.29	49.95	-6	20,109	-0.03%
2021/03/12	0	0.00	9	48.81	48.90	-9	20,161	-0.04%
2021/03/11	3	46.73	2	46.13	46.90	1	20,259	0.00%
2021/03/10	0	0.00	7	45.30	44.70	-7	20,376	-0.03%
2021/03/09	27	44.32	28	44.56	45.00	-1	21,015	0.00%
2021/03/08	1	45.45	0	0.00	44.25	1	20,995	0.00%
2021/03/05	1	46.00	2	46.25	45.95	-1	21,053	0.00%
2021/03/04	3	47.15	6	47.15	46.80	-3	21,449	-0.01%
2021/03/03	6	47.83	6	47.33	47.90	0	21,642	0.00%
2021/03/02	0	0.00	3	47.93	47.30	-3	21,725	-0.01%
2021/02/26	6	47.31	1	47.80	47.60	5	22,034	0.02%
2021/02/25	17	48.83	2	48.45	48.60	15	22,532	0.07%
2021/02/24	14	50.14	4	49.78	49.40	10	22,516	0.04%
2021/02/23	58	52.66	59	52.02	51.80	-1	22,425	0.00%
2021/02/22	2	48.00	52	49.79	50.80	-50	21,548	-0.23%
2021/02/19	1	46.10	0	0.00	46.20	1	21,195	0.00%
2021/02/18	2	46.70	1	46.00	46.60	1	21,117	0.00%
2021/02/17	3	46.40	1	47.55	46.25	2	21,022	0.01%
2021/02/05	11	45.66	8	45.72	45.65	3	20,861	0.01%
2021/02/04	3	46.33	3	46.35	46.10	0	20,786	0.00%
2021/02/03	11	48.37	12	47.11	47.25	-1	20,700	0.00%
2021/02/02	43	46.22	33	46.58	48.00	10	20,514	0.05%
2021/02/01	1	43.20	2	44.10	45.85	-1	20,331	0.00%
2021/01/29	29	47.69	30	46.46	44.80	-1	20,125	0.00%
2021/01/28	2	47.70	5	47.90	47.10	-3	19,980	-0.02%
2021/01/27	17	48.62	8	47.48	49.10	9	19,843	0.05%
2021/01/26	5	48.69	14	48.74	48.00	-9	19,622	-0.05%
2021/01/25	3	48.58	3	49.15	49.30	0	19,481	0.00%
2021/01/22	31	49.40	27	48.96	49.70	4	19,292	0.02%
2021/01/21	43	50.57	52	51.04	48.65	-9	19,067	-0.05%
2021/01/20	20	49.43	16	49.40	49.40	4	18,548	0.02%
2021/01/19	68	51.12	28	51.41	50.00	40	18,146	0.22%
2021/01/18	23	52.39	67	52.32	52.50	-44	17,692	-0.25%
2021/01/15	61	51.22	66.1	51.70	51.00	-5.1	16,927	-0.03%
2021/01/14	46	48.93	73.4	49.34	50.10	-27.4	16,128	-0.17%
2021/01/13	6	45.23	14	46.64	46.85	-8	14,645	-0.05%
2021/01/12	58	43.20	31	42.44	42.60	27	14,261	0.19%
2021/01/11	25	40.93	20	41.52	41.70	5	13,388	0.04%
2021/01/08	1	39.75	26	39.30	38.85	-25	13,094	-0.19%
2021/01/07	8	39.58	2	39.63	39.30	6	13,116	0.05%
2021/01/06	3	40.40	2	40.95	39.80	1	13,007	0.01%
2021/01/05	7	41.35	1	41.60	41.15	6	12,715	0.05%
2021/01/04	11	42.15	23	42.57	42.60	-12	12,539	-0.10%
2020/12/31	2	40.15	2	40.40	40.60	0	12,196	0.00%
2020/12/30	17	40.20	1	41.00	40.10	16	12,164	0.13%
2020/12/29	22	41.50	21	41.80	41.00	1	12,057	0.01%
2020/12/28	1	41.50	6	41.40	41.65	-5	11,676	-0.04%
2020/12/25	22	40.14	36	40.24	39.85	-14	11,341	-0.12%
2020/12/24	36	39.47	30	39.39	39.40	6	11,015	0.05%
2020/12/23	12	38.85	2	38.63	39.20	10	10,851	0.09%
2020/12/22	1	37.65	0	0.00	37.20	1	10,783	0.01%
2020/12/21	1	37.80	1	37.70	37.50	0	10,875	0.00%
2020/12/18	20	38.88	2	38.40	38.85	18	10,875	0.17%
2020/12/17	1	37.75	22	37.72	38.85	-21	10,782	-0.19%
2020/12/16	10	38.45	0	0.00	38.25	10	10,654	0.09%
2020/12/15	24	38.50	0	0.00	37.70	24	10,552	0.23%
2020/12/14	11	40.31	3	40.10	40.15	8	10,345	0.08%
2020/12/11	16	40.18	13	40.42	38.80	3	10,064	0.03%
2020/12/10	51	40.93	60	41.19	41.10	-9	9,491	-0.09%
2020/12/09	24	37.66	58	39.25	39.60	-34	8,064	-0.42%
2020/12/08	16	35.67	21	35.61	36.00	-5	7,328	-0.07%
2020/12/07	8	35.14	11	35.14	35.20	-3	7,011	-0.04%
2020/12/04	5	33.99	28	33.72	34.00	-23	6,711	-0.34%
2020/12/03	26	34.41	27	34.18	33.45	-1	6,581	-0.02%
2020/12/02	4	32.66	3	32.68	32.65	1	6,209	0.02%
2020/12/01	7	32.39	6	32.41	32.30	1	6,100	0.02%
2020/11/30	14	33.83	20	33.52	32.85	-6	5,978	-0.10%
2020/11/27	8	32.43	14	32.15	32.30	-6	5,578	-0.11%
2020/11/26	1	32.15	12	32.17	31.95	-11	5,317	-0.21%
2020/11/25	19	32.19	23	32.01	32.05	-4	5,187	-0.08%
2020/11/24	26	31.67	54	31.87	31.70	-28	4,817	-0.58%
2020/11/23	10	29.93	5	29.95	29.80	5	4,219	0.12%
2020/11/20	5	29.57	3	29.38	29.65	2	4,054	0.05%
2020/11/19	0	0.00	1	28.40	28.50	-1	3,864	-0.03%
2020/11/16	11	28.26	0	0.00	28.35	11	4,401	0.25%
2020/11/12	1	27.85	0	0.00	27.65	1	4,634	0.02%
2020/11/10	0	0.00	1	28.00	27.65	-1	4,847	-0.02%
2020/11/04	10	27.59	0	0.00	27.50	10	5,145	0.19%
2020/11/02	1	26.90	2	27.00	27.00	-1	5,375	-0.02%
2020/10/28	3	27.78	0	0.00	27.65	3	5,909	0.05%
2020/10/27	1	28.10	0	0.00	28.10	1	6,067	0.02%
2020/10/22	26	29.47	5	29.82	29.00	21	7,735	0.27%
2020/10/21	0	0.00	2	29.30	29.15	-2	8,049	-0.02%
2020/10/15	4	29.15	5	29.07	29.30	-1	10,442	-0.01%
2020/10/07	4	28.88	4	28.58	29.00	0	12,293	0.00%
2020/10/06	2	28.55	1	28.30	28.15	1	13,119	0.01%
2020/10/05	1	27.85	0	0.00	27.85	1	13,193	0.01%
2020/09/29	1	27.75	4	28.00	27.70	-3	13,344	-0.02%
2020/09/28	2	28.10	0	0.00	28.30	2	13,463	0.01%
2020/09/25	2	27.50	1	27.50	27.50	1	13,617	0.01%
2020/09/24	4	29.95	4	29.95	29.35	0	13,724	0.00%
2020/09/22	0	0.00	40	29.24	29.35	-40	13,378	-0.30%
2020/09/18	1	29.35	3	29.55	29.35	-2	13,345	-0.01%
2020/09/16	40	29.60	2	29.53	29.10	38	13,299	0.29%
2020/09/11	3	28.30	0	0.00	28.35	3	13,328	0.02%
2020/09/10	3	28.65	0	0.00	28.55	3	13,336	0.02%
2020/09/09	1	28.35	0	0.00	28.90	1	13,371	0.01%
2020/09/07	15	29.10	3	29.42	29.35	12	13,385	0.09%
2020/09/04	1	27.10	3	27.52	27.60	-2	13,209	-0.02%
2020/09/02	0	0.00	1	27.50	27.30	-1	13,432	-0.01%
2020/08/28	0	0.00	20	26.77	26.70	-20	14,029	-0.14%
2020/08/27	1	27.00	1	27.25	26.75	0	14,055	0.00%
2020/08/26	1	27.05	10	26.95	27.10	-9	14,087	-0.06%
2020/08/24	10	26.55	10	26.75	26.55	0	14,208	0.00%
2020/08/21	12	27.05	11	26.98	27.05	1	14,326	0.01%
2020/08/20	25	27.20	10	27.30	27.00	15	14,302	0.10%
2020/08/19	0	0.00	5	30.05	30.00	-5	14,482	-0.03%
2020/08/18	5	30.40	0	0.00	30.40	5	15,022	0.03%
2020/08/17	5	30.40	0	0.00	30.40	5	15,120	0.03%
2020/08/14	0	0.00	2	29.75	29.80	-2	15,224	-0.01%
2020/08/13	5	29.40	1	29.15	29.00	4	15,368	0.03%
2020/08/12	1	28.80	0	0.00	29.00	1	15,414	0.01%
2020/08/11	3	29.40	0	0.00	29.05	3	15,467	0.02%
2020/08/10	10	29.60	0	0.00	29.45	10	15,465	0.06%
2020/08/06	19	30.52	17	30.58	30.45	2	15,867	0.01%
2020/08/05	1	31.25	2	31.50	31.10	-1	15,774	-0.01%
2020/08/04	5	31.58	2	31.70	31.60	3	15,797	0.02%
2020/08/03	2	30.98	3	31.22	31.55	-1	15,611	-0.01%
2020/07/31	2	31.75	9	31.80	31.65	-7	15,508	-0.05%
2020/07/30	35	31.63	21	31.57	31.80	14	15,356	0.09%
2020/07/29	5	31.19	7	31.39	31.95	-2	15,201	-0.01%
2020/07/28	60	32.73	55	33.35	30.50	5	14,897	0.03%
2020/07/27	6	31.80	13	32.14	32.80	-7	13,771	-0.05%
2020/07/24	22	31.41	38	32.08	31.25	-16	13,310	-0.12%
2020/07/23	70	32.22	35	32.12	32.40	35	12,818	0.27%
2020/07/22	29	30.99	36	30.73	30.85	-7	11,977	-0.06%
2020/07/21	7	29.29	8	29.44	29.05	-1	11,113	-0.01%
2020/07/20	6	28.89	0	0.00	28.55	6	10,922	0.05%
2020/07/17	14	29.14	2	28.20	28.80	12	10,895	0.11%
2020/07/16	5	29.58	14	29.75	29.90	-9	10,660	-0.08%
2020/07/15	6	28.53	0	0.00	28.15	6	10,122	0.06%
2020/07/14	24	29.82	62	30.12	29.20	-38	10,025	-0.38%
2020/07/13	70	29.35	69	29.26	29.85	1	9,341	0.01%
2020/07/10	0	0.00	11	26.76	27.15	-11	8,774	-0.13%
2020/07/09	0	0.00	2	27.20	27.15	-2	8,759	-0.02%
2020/07/08	0	0.00	10	27.10	27.45	-10	8,708	-0.11%
2020/07/07	27	27.38	5	27.35	26.95	22	8,664	0.25%
2020/07/06	34	28.05	28	27.97	27.90	6	8,586	0.07%
2020/07/03	40	27.10	49	27.23	27.50	-9	8,474	-0.11%
2020/07/01	1	25.95	0	0.00	25.90	1	8,284	0.01%
2020/06/29	0	0.00	10	26.15	25.60	-10	8,311	-0.12%
2020/06/24	12	26.51	0	0.00	26.45	12	8,315	0.14%
2020/06/23	4	26.18	0	0.00	26.30	4	8,407	0.05%
2020/06/22	2	26.25	2	26.40	26.15	0	8,457	0.00%
2020/06/19	5	26.69	5	27.43	26.55	0	8,517	0.00%
2020/06/18	1	26.40	0	0.00	26.40	1	8,458	0.01%
2020/06/17	14	26.44	0	0.00	26.25	14	8,502	0.16%
2020/06/16	1	26.65	2	26.65	26.60	-1	8,646	-0.01%
2020/06/15	8	26.14	2	26.10	26.10	6	8,852	0.07%
2020/06/12	11	26.35	7	26.24	26.65	4	8,997	0.04%
2020/06/11	4	26.85	30	28.00	26.80	-26	9,112	-0.29%
2020/06/10	4	27.93	2	27.80	27.85	2	9,212	0.02%
2020/06/09	2	28.55	10	29.05	28.55	-8	9,325	-0.09%
2020/06/08	20	28.95	0	0.00	28.80	20	9,473	0.21%
2020/06/05	5	28.67	5	28.52	28.50	0	9,803	0.00%
2020/06/04	43	29.12	20	29.03	28.65	23	9,915	0.23%
2020/06/02	16	28.06	2	28.03	27.90	14	9,514	0.15%
2020/06/01	5	28.26	3	28.13	28.00	2	9,526	0.02%
2020/05/28	0	0.00	12	28.86	28.20	-12	9,543	-0.13%
2020/05/27	1	28.35	3	28.50	28.20	-2	9,648	-0.02%
2020/05/26	8	28.98	50	29.18	28.25	-42	9,586	-0.44%
2020/05/25	58	28.68	7.2	28.07	29.65	50.8	9,149	0.56%
2020/05/22	2	27.93	37	27.29	27.15	-35	8,577	-0.41%
2020/05/21	1	27.15	0	0.00	27.05	1	8,375	0.01%
2020/05/20	2	27.00	19	26.38	26.60	-17	8,425	-0.20%
2020/05/18	30	26.20	0	0.00	25.90	30	8,212	0.37%
2020/05/14	57	25.58	1	26.35	25.55	56	8,251	0.68%
2020/05/13	7	26.47	30	26.99	26.70	-23	8,194	-0.28%
2020/05/12	1	25.90	12	25.84	25.70	-11	7,714	-0.14%
2020/05/11	8	25.72	15	26.12	26.10	-7	7,665	-0.09%
2020/05/08	6	25.43	4	25.53	24.85	2	7,479	0.03%
2020/05/06	14	24.85	1	24.75	24.60	13	7,393	0.18%
2020/04/30	1	25.20	0	0.00	25.10	1	7,414	0.01%
2020/04/28	0	0.00	1	24.85	24.80	-1	7,370	-0.01%
2020/04/24	3	24.50	0	0.00	24.50	3	7,376	0.04%
2020/04/22	3	24.43	0	0.00	24.55	3	7,331	0.04%
2020/04/21	12	25.18	12	25.13	24.85	0	7,295	0.00%
2020/04/20	2	25.45	0	0.00	25.60	2	7,285	0.03%
2020/04/16	11	26.71	1	26.80	26.40	10	7,188	0.14%
2020/04/15	1	25.45	13	26.51	26.40	-12	7,028	-0.17%
2020/04/10	5	25.08	0	0.00	25.00	5	6,653	0.08%
2020/04/09	1	25.20	0	0.00	25.20	1	6,754	0.01%
2020/04/08	21	25.89	5	25.76	25.95	16	6,764	0.24%
2020/03/31	1	24.95	0	0.00	24.25	1	6,830	0.01%
2020/03/30	0	0.00	3	23.85	24.70	-3	6,886	-0.04%
2020/03/27	0	0.00	51	24.35	24.10	-51	6,853	-0.74%
2020/03/26	0	0.00	4	24.14	24.30	-4	6,756	-0.06%
2020/03/25	1	23.70	0	0.00	23.70	1	6,701	0.01%
2020/03/24	22	23.25	1	22.85	23.00	21	6,644	0.32%
2020/03/23	14	22.77	2	22.85	22.15	12	6,714	0.18%
2020/03/20	0	0.00	8	24.11	23.85	-8	6,729	-0.12%
2020/03/19	18	23.46	25	22.50	22.50	-7	6,636	-0.11%
2020/03/18	3	25.53	0	0.00	25.00	3	6,424	0.05%
2020/03/17	21	26.34	1	26.15	25.55	20	6,298	0.32%
2020/03/16	1	25.80	2	26.50	25.40	-1	6,120	-0.02%
2020/03/13	16	26.00	18	25.94	26.80	-2	5,965	-0.03%
2020/03/12	7	26.34	3	27.20	26.05	4	5,737	0.07%
2020/03/11	10	27.92	10	27.73	27.40	0	5,446	0.00%
2020/03/10	20	27.62	24	27.60	27.50	-4	5,079	-0.08%
2020/03/09	2	26.30	0	0.00	26.30	2	4,915	0.04%
2020/03/06	0	0.00	7	27.50	27.15	-7	4,854	-0.14%
2020/03/03	1	27.60	11	27.58	27.25	-10	4,726	-0.21%
2020/03/02	21	26.41	17	26.67	27.60	4	4,655	0.09%
2020/02/27	18	26.14	13	27.01	25.95	5	4,440	0.11%
2020/02/26	0	0.00	5	27.20	27.05	-5	4,356	-0.11%
2020/02/25	0	0.00	1	26.70	27.00	-1	4,275	-0.02%
2020/02/24	1	27.40	0	0.00	27.35	1	4,233	0.02%
2020/02/21	1	27.80	17	27.82	27.75	-16	4,182	-0.38%
2020/02/19	0	0.00	1	26.10	26.10	-1	3,856	-0.03%
2020/02/17	28	26.31	25	26.17	26.05	3	3,836	0.08%
2020/02/14	4	24.61	1	24.85	25.25	3	3,664	0.08%
2020/02/13	1	24.70	2	24.85	24.40	-1	3,664	-0.03%
2020/02/12	2	24.95	2	24.80	24.85	0	3,787	0.00%
2020/02/11	2	24.40	0	0.00	24.30	2	3,790	0.05%
2020/02/07	0	0.00	1	24.70	24.35	-1	3,919	-0.03%
2020/02/06	1	25.05	0	0.00	25.10	1	3,979	0.03%
2020/02/05	0	0.00	6	25.00	24.80	-6	4,015	-0.15%
2020/02/04	3	24.60	0	0.00	24.70	3	4,072	0.07%
2020/01/30	3	24.20	8	24.23	24.15	-5	4,397	-0.11%
2020/01/20	0	0.00	3	26.80	26.80	-3	4,625	-0.06%
2020/01/14	2	27.40	2	27.15	27.05	0	5,538	0.00%
2020/01/13	0	0.00	2	27.20	27.25	-2	5,853	-0.03%
2020/01/10	2	26.05	0	0.00	26.05	2	5,896	0.03%
2020/01/09	2	26.60	0	0.00	26.60	2	5,912	0.03%
2020/01/07	2	27.00	0	0.00	27.00	2	6,131	0.03%
2020/01/06	0	0.00	2	27.38	27.20	-2	6,277	-0.03%
2020/01/02	10	28.69	18	28.11	28.65	-8	6,279	-0.13%
2019/12/31	10	28.35	1	28.05	27.90	9	6,263	0.14%
2019/12/27	16	28.77	33	28.11	28.80	-17	6,322	-0.27%
2019/12/26	10	27.75	10	27.50	27.75	0	6,189	0.00%
2019/12/25	49	27.69	35	27.53	27.60	14	6,239	0.22%
2019/12/24	15	27.05	15	27.30	27.05	0	6,344	0.00%
2019/12/23	15	27.20	15	27.60	27.20	0	6,613	0.00%
2019/12/20	15	27.40	16	27.47	27.40	-1	6,783	-0.01%
2019/12/19	20	27.37	13	27.71	27.35	7	6,885	0.10%
2019/12/18	24	27.96	40	28.06	27.80	-16	6,963	-0.23%
2019/12/17	21	27.67	17	27.83	27.70	4	6,939	0.06%
2019/12/16	0	0.00	18	27.28	27.65	-18	7,250	-0.25%
2019/12/13	0	0.00	2	27.20	26.90	-2	7,393	-0.03%
2019/12/12	13	27.43	2	27.60	27.25	11	7,686	0.14%
2019/12/10	38	27.40	16	26.46	27.40	22	7,820	0.28%
2019/12/09	15	26.35	16	26.78	26.35	-1	7,942	-0.01%
2019/12/06	16	26.55	17	26.64	26.55	-1	8,116	-0.01%
2019/12/05	19	26.46	19	26.52	26.40	0	8,265	0.00%
2019/12/04	19	26.31	28	25.40	26.30	-9	8,824	-0.10%
2019/12/03	22	25.60	15	25.70	25.60	7	9,015	0.08%
2019/12/02	17	25.69	15	26.30	25.70	2	9,269	0.02%
2019/11/29	15	26.30	16	27.00	26.30	-1	9,437	-0.01%
2019/11/28	15	26.80	20	27.10	26.80	-5	9,738	-0.05%
2019/11/27	15	27.20	15	27.40	27.20	0	10,046	0.00%
2019/11/26	20	27.10	20	26.55	27.10	0	10,669	0.00%
2019/11/25	20	26.25	22	26.79	26.25	-2	10,858	-0.02%
2019/11/22	32	26.70	37	26.71	26.70	-5	10,902	-0.05%
2019/11/21	17	26.57	21	26.02	26.60	-4	10,956	-0.04%
2019/11/20	32	26.35	32	26.54	26.35	0	11,020	0.00%
2019/11/19	25	26.50	25	26.87	26.50	0	11,171	0.00%
2019/11/18	40	26.88	30	26.83	26.85	10	11,469	0.09%
2019/11/14	0	0.00	1	26.55	26.40	-1	11,883	-0.01%
2019/11/12	1	26.60	1	26.65	26.80	0	12,009	0.00%
2019/11/11	31	26.41	16	27.05	26.10	15	12,030	0.12%
2019/11/08	20	27.80	20	27.90	27.80	0	11,953	0.00%
2019/11/07	22	27.86	16	28.46	27.85	6	11,988	0.05%
2019/11/06	15	28.60	15	29.05	28.60	0	11,956	0.00%
2019/11/05	22	28.90	26	29.18	28.90	-4	11,967	-0.03%
2019/11/04	27	28.94	25	28.90	28.80	2	11,992	0.02%
2019/11/01	37	29.10	18	28.61	29.10	19	12,021	0.16%
2019/10/31	20	28.51	16	29.36	28.45	4	12,027	0.03%
2019/10/30	33	29.34	17	29.02	29.35	16	12,036	0.13%
2019/10/29	24	29.23	27	30.36	29.05	-3	12,127	-0.02%
2019/10/28	17	30.44	30	29.97	30.50	-13	12,117	-0.11%
2019/10/25	25	29.65	20	30.40	29.50	5	12,124	0.04%
2019/10/24	22	30.05	27	29.79	30.10	-5	12,211	-0.04%
2019/10/23	23	29.41	20	29.41	29.30	3	12,519	0.02%
2019/10/22	12	29.35	12	29.77	29.35	0	12,728	0.00%
2019/10/21	30	29.22	32	28.56	29.90	-2	12,456	-0.02%
2019/10/18	19	27.87	24	28.02	27.80	-5	12,096	-0.04%
2019/10/17	1	27.70	16	27.72	27.70	-15	11,995	-0.13%
2019/10/16	23	27.67	16	28.20	27.65	7	11,950	0.06%
2019/10/15	16	28.05	18	27.85	28.05	-2	11,894	-0.02%
2019/10/14	22	27.54	26	27.41	27.50	-4	11,716	-0.03%
2019/10/09	32	26.44	90	26.28	26.55	-58	11,566	-0.50%
2019/10/08	17	27.15	15	27.60	27.15	2	11,500	0.02%
2019/10/07	25	27.50	16	27.28	27.50	9	11,646	0.08%
2019/10/04	15	27.20	15	27.90	27.20	0	11,606	0.00%
2019/10/03	0	0.00	10	27.70	27.70	-10	11,556	-0.09%
2019/10/02	12	27.68	0	0.00	27.60	12	11,484	0.10%
2019/10/01	16	27.99	17	27.84	28.00	-1	11,450	-0.01%
2019/09/27	31	27.82	29	27.84	27.80	2	11,387	0.02%
2019/09/26	15	27.70	10	28.75	27.50	5	11,208	0.04%
2019/09/25	15	28.55	11	29.29	28.35	4	10,953	0.04%
2019/09/24	28	30.02	38	30.31	29.85	-10	10,798	-0.09%
2019/09/23	18	30.24	15	30.39	30.00	3	10,717	0.03%
2019/09/20	13	30.15	12	30.37	30.20	1	10,628	0.01%
2019/09/19	23	30.04	47	30.22	30.05	-24	10,540	-0.23%
2019/09/18	12	29.51	16	29.97	29.50	-4	10,244	-0.04%
2019/09/17	16	29.01	34	29.13	29.50	-18	10,125	-0.18%
2019/09/16	12	27.84	11	28.17	28.15	1	9,888	0.01%
2019/09/12	12	28.28	10	28.05	28.05	2	9,886	0.02%
2019/09/11	9	28.12	10	27.96	28.05	-1	10,039	-0.01%
2019/09/10	17	29.16	3	29.52	28.80	14	10,260	0.14%
2019/09/09	18	29.19	6	28.94	28.95	12	10,108	0.12%
2019/09/06	92	30.73	39	30.01	29.45	53	9,927	0.53%
2019/09/05	25	28.93	17	29.10	29.60	8	9,312	0.09%
2019/09/04	33	28.54	52	28.48	28.95	-19	9,063	-0.21%
2019/09/03	32	28.10	11	28.20	28.05	21	8,788	0.24%
2019/09/02	23	28.23	30	27.25	28.35	-7	8,571	-0.08%
2019/08/30	24	26.98	27	27.39	26.55	-3	8,235	-0.04%
2019/08/29	30	27.33	59	27.42	27.00	-29	7,901	-0.37%
2019/08/28	16	26.26	63	25.64	26.45	-47	7,205	-0.65%
2019/08/27	23	24.06	19	24.10	24.05	4	6,943	0.06%
2019/08/26	12	24.12	10	23.60	23.60	2	6,879	0.03%
2019/08/23	21	25.00	38	24.85	24.75	-17	6,802	-0.25%
2019/08/22	14	24.86	16	24.90	24.90	-2	6,713	-0.03%
2019/08/21	106	24.77	40	24.33	24.50	66	6,537	1.01%	大買/
2019/08/20	18	23.69	16	24.05	23.65	2	6,220	0.03%
2019/08/19	20	24.15	13	24.20	24.15	7	6,102	0.11%
2019/08/16	16	22.68	26	22.38	23.30	-10	5,753	-0.17%
2019/08/15	10	21.20	10	21.30	21.20	0	5,617	0.00%
2019/08/14	2	22.60	1	22.65	21.90	1	5,573	0.02%
2019/08/13	11	22.13	2	22.05	22.25	9	5,500	0.16%
2019/08/12	0	0.00	1	22.10	22.00	-1	5,453	-0.02%
2019/08/08	23	22.68	15	22.40	22.65	8	5,387	0.15%
2019/08/07	10	22.30	20	22.93	22.30	-10	5,328	-0.19%
2019/08/06	24	22.00	0	0.00	22.90	24	5,269	0.46%
2019/08/05	0	0.00	20	23.30	22.60	-20	5,168	-0.39%
2019/08/02	0	0.00	5	22.80	23.50	-5	5,096	-0.10%
2019/08/01	25	23.89	8	24.08	23.80	17	5,016	0.34%
2019/07/31	35	24.19	18	23.53	24.45	17	4,909	0.35%
2019/07/30	0	0.00	16	23.09	23.15	-16	4,722	-0.34%
2019/07/29	11	24.80	3	25.10	24.35	8	4,488	0.18%
2019/07/26	1	24.55	4	24.28	24.70	-3	4,170	-0.07%
2019/07/25	21	23.12	20	23.32	24.00	1	3,834	0.03%
2019/07/24	70	22.10	77	21.99	22.60	-7	3,320	-0.21%
2019/07/23	16	20.54	26	20.39	20.55	-10	2,934	-0.34%
2019/07/22	10	20.00	10	20.00	20.00	0	2,928	0.00%
2019/07/19	10	19.90	10	20.15	19.90	0	2,939	0.00%
2019/07/18	10	20.00	10	20.50	20.00	0	2,947	0.00%
2019/07/17	1	20.70	0	0.00	20.50	1	2,941	0.03%
2019/07/15	1	21.30	1	21.85	21.20	0	2,933	0.00%
2019/07/11	2	21.38	5	21.42	21.25	-3	2,936	-0.10%
2019/07/10	1	20.40	0	0.00	20.50	1	2,775	0.04%
2019/07/05	10	20.20	12	20.01	20.20	-2	2,741	-0.07%
2019/07/04	10	19.90	11	20.01	19.90	-1	2,739	-0.04%
2019/07/03	15	19.88	12	19.99	19.90	3	2,750	0.11%
2019/07/02	14	20.24	10	19.95	20.30	4	2,741	0.15%
2019/07/01	1	20.20	0	0.00	20.10	1	2,730	0.04%
2019/06/28	2	19.98	0	0.00	19.95	2	2,714	0.07%
2019/06/27	3	19.78	0	0.00	19.75	3	2,712	0.11%
2019/06/25	0	0.00	49	20.00	20.10	-49	2,652	-1.85%
2019/06/24	4	20.29	13	20.28	20.50	-9	2,582	-0.35%
2019/06/21	0	0.00	1	20.15	19.90	-1	2,483	-0.04%
2019/06/20	56	19.41	1	19.70	19.90	55	2,370	2.32%
2019/06/19	9	19.17	6	19.37	19.60	3	2,235	0.13%
2019/06/18	5	18.55	7	18.51	19.40	-2	1,976	-0.10%
2019/06/12	15	16.65	15	16.35	16.65	0	1,563	0.00%
2019/06/03	2	16.10	0	0.00	16.10	2	1,679	0.12%
2019/05/31	15	16.40	15	16.25	16.40	0	1,709	0.00%
2019/05/28	15	15.60	15	15.50	15.60	0	1,772	0.00%
2019/05/27	15	15.50	15	15.65	15.50	0	1,834	0.00%
2019/05/24	15	15.60	15	15.66	15.60	0	1,872	0.00%
2019/05/22	15	16.25	15	16.00	16.25	0	1,926	0.00%
2019/05/21	22	15.88	28	15.74	15.95	-6	2,102	-0.29%
2019/05/20	15	16.05	15	16.50	16.05	0	2,153	0.00%
2019/05/17	17	16.48	15	16.95	16.40	2	2,215	0.09%
2019/05/16	15	16.85	16	17.47	16.85	-1	2,258	-0.04%
2019/05/15	15	17.55	15	17.35	17.55	0	2,462	0.00%
2019/05/14	17	17.31	15	17.02	17.35	2	2,712	0.07%
2019/05/13	15	17.30	15	17.60	17.30	0	2,856	0.00%
2019/05/10	15	17.55	35	17.68	17.55	-20	3,010	-0.66%
2019/05/09	16	17.63	15	18.20	17.60	1	3,017	0.03%
2019/05/08	18	18.58	15	18.65	18.55	3	2,989	0.10%
2019/05/07	15	19.10	15	19.00	19.10	0	3,054	0.00%
2019/05/06	18	18.91	18	19.13	18.90	0	3,136	0.00%
2019/05/03	17	19.56	18	19.60	19.55	-1	3,124	-0.03%
2019/05/02	15	19.60	15	19.45	19.60	0	3,139	0.00%
2019/04/30	15	19.45	15	19.20	19.45	0	3,185	0.00%
2019/04/29	21	19.34	15	20.25	19.25	6	3,310	0.18%
2019/04/26	15	20.25	15	20.30	20.25	0	3,277	0.00%
2019/04/25	15	20.75	16	20.91	20.75	-1	3,270	-0.03%
2019/04/24	15	21.25	15	21.30	21.25	0	3,269	0.00%
2019/04/23	15	21.40	15	21.30	21.40	0	3,282	0.00%
2019/04/22	15	21.25	15	21.55	21.25	0	3,282	0.00%
2019/04/19	15	21.35	15	20.95	21.35	0	3,256	0.00%
2019/04/18	15	20.75	15	21.45	20.75	0	3,262	0.00%
2019/04/17	15	21.65	15	21.45	21.45	0	3,227	0.00%
2019/04/16	16	21.30	15	21.60	21.60	1	3,211	0.03%
2019/04/15	15	20.80	15	20.65	20.80	0	3,184	0.00%
2019/04/12	15	20.50	15	20.90	20.50	0	3,240	0.00%
2019/04/11	25	21.16	15	21.35	21.00	10	3,246	0.31%
2019/04/10	0	0.00	5	21.35	21.30	-5	3,240	-0.15%
2019/04/09	1	22.15	6	21.85	21.75	-5	3,241	-0.15%
2019/04/08	5	21.80	0	0.00	21.65	5	3,257	0.15%
2019/04/03	10	21.50	0	0.00	21.60	10	3,245	0.31%
2019/04/01	0	0.00	1	21.00	21.35	-1	3,261	-0.03%
2019/03/28	3	20.50	4	20.40	20.50	-1	3,297	-0.03%
2019/03/27	2	20.35	2	20.50	20.20	0	3,380	0.00%
2019/03/26	21	20.72	15	21.05	20.65	6	3,402	0.18%
2019/03/25	15	20.80	15	20.90	20.80	0	3,459	0.00%
2019/03/22	14	21.40	15	21.64	21.40	-1	3,485	-0.03%
2019/03/21	17	21.49	15	21.40	21.50	2	3,553	0.06%
2019/03/20	15	21.30	15	21.50	21.30	0	3,649	0.00%
2019/03/19	15	21.30	15	21.55	21.30	0	3,906	0.00%
2019/03/18	15	21.55	15	20.95	21.55	0	3,966	0.00%
2019/03/15	17	20.91	15	20.70	20.90	2	4,040	0.05%
2019/03/14	16	20.88	15	21.35	20.85	1	4,097	0.02%
2019/03/13	5	21.71	2	21.50	21.40	3	4,328	0.07%
2019/03/12	17	21.91	17	21.89	21.90	0	4,769	0.00%
2019/03/11	17	21.49	17	21.46	21.50	0	5,268	0.00%
2019/03/08	15	21.25	15	21.23	21.25	0	5,379	0.00%
2019/03/07	19	21.75	18	22.40	21.60	1	5,422	0.02%
2019/03/06	15	22.30	16	22.26	22.30	-1	5,524	-0.02%
2019/03/05	3	22.35	3	22.40	22.20	0	5,688	0.00%
2019/03/04	15	22.50	15	22.50	22.50	0	5,975	0.00%
2019/02/27	15	22.40	15	22.83	22.40	0	6,090	0.00%
2019/02/26	15	22.75	15	22.95	22.75	0	6,373	0.00%
2019/02/25	16	22.76	15	22.75	22.75	1	6,677	0.01%
2019/02/22	15	23.00	21	23.26	23.00	-6	6,778	-0.09%
2019/02/21	16	23.29	15	23.10	23.30	1	6,803	0.01%
2019/02/20	22	23.65	15	24.05	23.50	7	6,788	0.10%
2019/02/19	18	22.94	15	22.80	23.00	3	6,648	0.05%
2019/02/18	19	22.92	17	23.25	22.80	2	6,605	0.03%
2019/02/15	15	22.65	18	22.81	22.65	-3	6,562	-0.05%
2019/02/14	26	23.38	27	23.84	23.10	-1	6,546	-0.02%
2019/02/13	18	23.30	70	22.39	23.45	-52	6,366	-0.82%
2019/02/12	18	21.76	129	21.82	21.90	-111	6,143	-1.81%	大賣/鉅額交易
2019/02/11	22	21.34	18	20.73	21.40	4	6,069	0.07%
2019/01/30	43	20.45	15	20.45	20.30	28	6,027	0.46%
2019/01/29	15	20.40	15	20.25	20.25	0	6,036	0.00%
2019/01/28	15	20.70	20	20.55	20.70	-5	6,058	-0.08%
2019/01/25	12	20.77	1	20.85	20.50	11	6,080	0.18%
2019/01/24	3	20.30	1	20.25	20.25	2	6,156	0.03%
2019/01/23	0	0.00	1	20.10	20.20	-1	6,287	-0.02%
2019/01/22	1	20.70	3	20.45	20.20	-2	6,300	-0.03%
2019/01/21	20	20.84	18	20.18	20.85	2	6,329	0.03%
2019/01/18	15	19.80	21	19.57	19.80	-6	6,246	-0.10%
2019/01/17	15	19.95	15	19.45	19.45	0	6,309	0.00%
2019/01/16	30	19.88	16	19.80	19.90	14	6,329	0.22%
2019/01/15	17	19.62	15	19.15	19.65	2	6,317	0.03%
2019/01/14	15	19.10	51	18.88	19.10	-36	6,313	-0.57%
2019/01/11	15	19.20	15	19.65	19.20	0	6,338	0.00%
2019/01/10	20	19.63	20	19.89	19.55	0	6,345	0.00%
2019/01/09	15	19.70	16	19.50	19.70	-1	6,369	-0.02%
2019/01/08	16	19.35	15	19.25	19.35	1	6,461	0.02%
2019/01/07	15	19.20	15	19.35	19.20	0	6,480	0.00%
2019/01/04	16	18.78	33	18.43	18.80	-17	6,548	-0.26%
2019/01/03	15	19.55	15.5	19.89	19.55	-0.5	6,558	-0.01%
2019/01/02	20	20.05	15	20.30	20.05	5	6,614	0.08%
2018/12/28	14	20.17	13	20.51	20.15	1	6,672	0.01%
2018/12/27	20	20.40	20	20.48	20.25	0	6,771	0.00%
2018/12/26	10	19.85	15	20.23	19.85	-5	6,784	-0.07%
2018/12/25	17	20.00	10	20.10	20.00	7	6,833	0.10%
2018/12/24	12	20.51	15	20.55	20.50	-3	6,844	-0.04%
2018/12/22	4	20.35	10	20.40	20.40	-6	6,849	-0.09%
2018/12/21	25	20.66	20	20.60	20.75	5	6,891	0.07%
2018/12/20	22	20.19	13	19.92	20.00	9	6,910	0.13%
2018/12/19	20	20.75	20	20.93	20.75	0	6,866	0.00%
2018/12/18	37	21.14	20	21.05	20.85	17	6,933	0.25%
2018/12/17	45	21.43	10	21.80	21.40	35	7,063	0.50%
2018/12/14	58	21.64	11	21.76	21.60	47	7,092	0.66%
2018/12/13	33	22.25	13	22.45	22.10	20	7,128	0.28%
2018/12/12	31	22.86	36	22.42	22.85	-5	7,105	-0.07%
2018/12/11	35	21.79	30	22.23	21.75	5	7,057	0.07%
2018/12/10	32	22.12	20	22.90	22.05	12	7,070	0.17%
2018/12/07	20	22.60	24	22.83	22.60	-4	7,085	-0.06%
2018/12/06	16	22.97	4	23.69	22.20	12	7,191	0.17%
2018/12/05	31	23.96	24	23.98	24.00	7	7,061	0.10%
2018/12/04	49.5	24.17	37	23.74	24.50	12.5	6,721	0.19%
2018/12/03	20	22.53	26	22.85	22.50	-6	6,286	-0.10%
2018/11/30	12	21.98	10	22.05	22.00	2	6,189	0.03%
2018/11/29	19	22.09	16	22.28	21.90	3	6,162	0.05%
2018/11/28	26	22.48	19	22.53	22.25	7	6,052	0.12%
2018/11/27	25	22.31	20	22.36	22.25	5	5,919	0.08%
2018/11/26	16	21.79	30	21.99	21.60	-14	5,645	-0.25%
2018/11/23	36	22.09	85	21.80	21.70	-49	5,570	-0.88%
2018/11/22	32	21.00	28	20.82	21.15	4	5,292	0.08%
2018/11/21	13	20.06	17	19.21	20.55	-4	4,970	-0.08%
2018/11/20	10	18.70	11	19.17	18.70	-1	4,900	-0.02%
2018/11/19	12	18.76	12	18.28	18.85	0	4,902	0.00%
2018/11/16	38	18.39	27	18.45	18.15	11	4,942	0.22%
2018/11/15	46	18.23	10	18.40	18.40	36	4,978	0.72%
2018/11/14	11	18.61	10	18.25	18.25	1	5,017	0.02%
2018/11/13	2	18.45	14	17.46	18.60	-12	5,141	-0.23%
2018/11/12	22	18.09	12	18.28	18.00	10	5,137	0.19%
2018/11/09	13	18.19	14	18.14	18.25	-1	5,191	-0.02%
2018/11/08	13	18.02	15	18.99	18.00	-2	5,248	-0.04%
2018/11/07	31	18.37	28	18.12	18.60	3	5,226	0.06%
2018/11/06	10	17.40	10	17.80	17.40	0	5,254	0.00%
2018/11/05	10	18.20	10	18.20	18.20	0	5,307	0.00%
2018/11/02	5	18.35	10	18.05	18.35	-5	5,323	-0.09%
2018/11/01	9	17.70	11	18.41	17.70	-2	5,296	-0.04%
2018/10/31	0	0.00	10	16.75	17.50	-10	5,205	-0.19%
2018/10/30	11	15.99	11	16.05	15.95	0	5,117	0.00%
2018/10/29	4	16.63	14	16.08	16.10	-10	5,175	-0.19%
2018/10/26	10	15.65	10	16.30	15.65	0	5,221	0.00%
2018/10/25	5	16.80	8	16.36	16.15	-3	5,225	-0.06%
2018/10/24	8	17.90	7	18.21	17.90	1	5,183	0.02%
2018/10/22	8	19.06	2	19.30	19.10	6	5,280	0.11%
2018/10/17	0	0.00	11	19.45	19.45	-11	5,542	-0.20%
2018/10/16	4	19.78	0	0.00	19.50	4	5,573	0.07%
2018/10/15	3	19.60	4	19.38	19.10	-1	5,654	-0.02%
2018/10/12	7	18.72	8	18.63	19.30	-1	5,774	-0.02%
2018/10/11	2	18.00	0	0.00	18.00	2	5,828	0.03%
2018/10/09	29	20.79	10	19.96	20.00	19	5,909	0.32%
2018/10/08	9	20.37	7	20.29	20.70	2	6,010	0.03%
2018/10/05	2	20.33	0	0.00	20.30	2	6,078	0.03%
2018/10/04	4	22.01	0	0.00	21.95	4	6,039	0.07%
2018/10/03	24	22.60	1	23.35	22.30	23	6,180	0.37%
2018/10/02	1	23.90	0	0.00	23.40	1	6,413	0.02%
2018/10/01	2	23.80	6	23.67	23.85	-4	6,568	-0.06%
2018/09/28	2	23.65	0	0.00	23.70	2	6,784	0.03%
2018/09/27	3	23.90	21	24.04	23.30	-18	6,877	-0.26%
2018/09/26	4	23.65	0	0.00	24.00	4	7,020	0.06%
2018/09/25	4	24.50	5	24.19	23.65	-1	7,080	-0.01%
2018/09/21	21	24.39	24	24.30	23.95	-3	7,036	-0.04%
2018/09/20	11	23.35	14	23.22	23.15	-3	6,984	-0.04%
2018/09/19	5	24.15	8	24.08	23.10	-3	7,126	-0.04%
2018/09/18	2	23.38	1	23.30	23.00	1	7,137	0.01%
2018/09/17	8	23.71	2	24.05	24.20	6	7,271	0.08%
2018/09/14	2	21.70	0	0.00	23.25	2	7,240	0.03%
2018/09/13	5	21.19	0	0.00	21.15	5	7,349	0.07%
2018/09/12	1	20.40	0	0.00	20.10	1	7,544	0.01%
2018/09/11	10	22.58	10	22.44	22.10	0	7,600	0.00%
2018/09/10	1	23.20	2	22.50	22.45	-1	7,871	-0.01%
2018/09/07	2	26.25	0	0.00	24.90	2	7,830	0.03%
2018/09/06	3	27.00	3	26.70	26.65	0	7,859	0.00%
2018/09/03	1	27.10	5	26.85	26.85	-4	8,584	-0.05%
2018/08/30	6	29.06	5	28.78	28.10	1	8,737	0.01%
2018/08/28	2	28.75	0	0.00	28.05	2	8,965	0.02%
2018/08/27	0	0.00	1	28.30	28.55	-1	9,101	-0.01%
2018/08/24	6	27.15	0	0.00	27.25	6	9,575	0.06%
2018/08/22	0	0.00	1	26.95	27.15	-1	11,758	-0.01%
2018/08/21	8	27.61	8	27.49	27.25	0	13,147	0.00%
2018/08/20	6	26.63	3	27.05	27.40	3	13,469	0.02%
2018/08/17	2	29.20	0	0.00	28.90	2	14,306	0.01%
2018/08/16	1	29.25	0	0.00	29.25	1	14,575	0.01%
2018/08/15	2	29.18	0	0.00	28.95	2	14,843	0.01%
2018/08/13	2	29.45	18	28.86	29.90	-16	14,941	-0.11%
2018/08/10	2	31.00	0	0.00	31.00	2	14,913	0.01%
2018/08/08	4	31.33	1	31.35	31.00	3	15,330	0.02%
2018/08/07	7	32.06	5	32.10	31.45	2	15,401	0.01%
2018/08/06	3	31.82	0	0.00	31.45	3	15,710	0.02%
2018/08/03	5	31.64	2	32.45	32.35	3	15,863	0.02%
2018/08/02	7	31.60	2	32.15	31.35	5	15,852	0.03%
2018/08/01	2	33.30	0	0.00	33.20	2	15,913	0.01%
2018/07/31	0	0.00	7	33.95	33.65	-7	16,055	-0.04%
2018/07/30	0	0.00	1	34.10	33.65	-1	16,049	-0.01%
2018/07/26	15	34.94	13	34.70	35.40	2	15,934	0.01%
2018/07/25	15	34.11	15	34.28	33.90	0	15,759	0.00%
2018/07/24	7	34.22	1	34.25	34.10	6	15,688	0.04%
2018/07/23	1	32.30	1	32.75	33.80	0	15,617	0.00%
2018/07/20	2	34.60	0	0.00	33.55	2	15,562	0.01%
2018/07/19	12	32.97	31	33.56	34.15	-19	15,410	-0.12%
2018/07/18	12	33.44	0	0.00	32.50	12	15,296	0.08%
2018/07/17	8	36.01	1	34.15	34.05	7	15,193	0.05%
2018/07/16	5	35.62	21	36.01	35.70	-16	15,078	-0.11%
2018/07/13	6	35.26	6	34.68	34.55	0	15,044	0.00%
2018/07/12	2	34.63	4	34.64	34.45	-2	14,942	-0.01%
2018/07/11	20	34.13	13	34.49	34.55	7	14,897	0.05%
2018/07/10	8	34.18	2	33.60	34.30	6	14,731	0.04%
2018/07/09	2	32.55	3	33.12	32.55	-1	14,561	-0.01%
2018/07/06	5	32.12	4	32.63	33.80	1	14,382	0.01%
2018/07/05	1	31.90	5	31.29	30.75	-4	14,183	-0.03%
2018/07/03	10	34.70	12	34.68	33.20	-2	13,822	-0.01%
2018/07/02	3	34.20	16	34.87	34.20	-13	13,741	-0.09%
2018/06/29	15	35.30	6	34.75	35.20	9	13,686	0.07%
2018/06/28	7	34.91	8	35.42	34.50	-1	13,546	-0.01%
2018/06/27	12	37.36	13	37.51	36.50	-1	13,363	-0.01%
2018/06/26	6	37.30	9	37.53	36.90	-3	13,272	-0.02%
2018/06/25	3	37.65	8	38.36	36.80	-5	13,101	-0.04%
2018/06/22	11	39.20	5	39.56	38.65	6	12,955	0.05%
2018/06/21	7	40.01	19.5	40.13	41.00	-12.5	12,800	-0.10%
2018/06/20	7	37.82	4	37.86	37.75	3	12,560	0.02%
2018/06/19	1	40.25	6	40.45	39.80	-5	12,439	-0.04%
2018/06/15	1	40.10	1	40.10	39.90	0	12,155	0.00%
2018/06/14	2	39.60	3	39.50	39.60	-1	12,239	-0.01%
2018/06/13	15	39.16	5	38.66	39.00	10	12,350	0.08%
2018/06/12	5	42.23	9	43.56	42.45	-4	12,426	-0.03%
2018/06/11	15	39.80	15	40.35	41.00	0	12,131	0.00%
2018/06/08	1	37.20	7	36.84	37.30	-6	11,994	-0.05%
2018/06/07	6	37.00	0	0.00	37.00	6	11,951	0.05%
2018/06/06	0	0.00	2	35.70	35.90	-2	11,989	-0.02%
2018/06/05	11	35.65	2	35.60	34.60	9	12,093	0.07%
2018/06/04	2	37.00	6	37.08	37.20	-4	12,044	-0.03%
2018/06/01	29	37.40	25	37.36	37.00	4	11,883	0.03%
2018/05/31	73	39.84	41	40.54	38.20	32	11,358	0.28%
2018/05/30	40	36.08	57.5	36.49	37.60	-17.5	10,218	-0.17%
2018/05/29	29	33.91	20.5	34.09	34.20	8.5	9,074	0.09%
2018/05/28	6	31.21	5	32.00	32.05	1	7,610	0.01%
2018/05/25	13	28.91	18	28.77	29.15	-5	7,234	-0.07%
2018/05/24	9	26.71	4	26.43	26.50	5	6,262	0.08%
2018/05/23	19	26.04	27	26.33	25.90	-8	5,976	-0.13%
2018/05/22	2	25.35	0	0.00	25.10	2	5,631	0.04%
2018/05/21	3	25.55	7	25.68	26.05	-4	5,538	-0.07%
2018/05/18	4	25.03	3	25.35	25.05	1	5,420	0.02%
2018/05/17	0	0.00	6	24.39	24.40	-6	5,346	-0.11%
2018/05/16	11	25.97	28	26.22	25.20	-17	5,258	-0.32%
2018/05/15	4	25.13	10	24.96	24.90	-6	4,897	-0.12%
2018/05/14	22	25.66	98	25.72	25.80	-76	4,846	-1.57%
2018/05/11	10	24.70	9	24.96	24.40	1	4,517	0.02%
2018/05/10	0	0.00	28	24.64	24.75	-28	4,342	-0.64%
2018/05/09	8	24.63	25	24.63	24.15	-17	4,292	-0.40%
2018/05/08	28	24.30	11	23.79	24.05	17	4,146	0.41%
2018/05/04	2	21.80	0	0.00	21.70	2	3,991	0.05%
2018/05/03	5	22.30	0	0.00	22.40	5	4,024	0.12%
2018/04/26	20	21.70	0.5	21.50	21.50	19.5	5,006	0.39%
2018/04/25	12	22.00	0	0.00	22.25	12	5,087	0.24%
2018/04/24	5	22.30	0	0.00	22.80	5	5,170	0.10%
2018/04/23	3	24.05	0	0.00	23.70	3	5,145	0.06%
2018/04/20	2	23.90	0	0.00	23.80	2	5,127	0.04%
2018/04/19	0	0.00	2	24.45	24.40	-2	5,110	-0.04%
2018/04/17	0	0.00	5	23.55	23.50	-5	4,975	-0.10%
2018/04/16	5	25.12	1	24.65	24.60	4	4,971	0.08%
2018/04/13	18	24.74	11	24.90	24.95	7	4,975	0.14%
2018/04/10	3	23.23	0	0.00	23.05	3	5,090	0.06%
2018/04/03	0	0.00	3	23.60	23.35	-3	5,218	-0.06%
2018/03/30	0	0.00	3	24.30	24.05	-3	5,259	-0.06%
2018/03/29	7	24.61	6	24.41	24.20	1	5,298	0.02%
2018/03/28	10	24.59	0	0.00	24.00	10	5,322	0.19%
2018/03/27	9	24.35	0	0.00	24.20	9	5,302	0.17%
2018/03/26	0	0.00	1	24.20	24.10	-1	5,307	-0.02%
2018/03/23	0	0.00	5	23.55	23.95	-5	5,309	-0.09%
2018/03/21	13	26.50	5	26.88	25.85	8	5,189	0.15%
2018/03/20	0	0.00	3	26.70	26.35	-3	5,112	-0.06%
2018/03/19	7	26.45	1	26.30	26.50	6	4,988	0.12%
2018/03/16	0	0.00	7	26.03	25.55	-7	4,795	-0.15%
2018/03/14	0	0.00	10	25.28	24.80	-10	4,605	-0.22%
2018/03/13	11	24.89	5	24.85	25.10	6	4,568	0.13%
2018/03/12	21	24.97	20	25.13	24.70	1	4,578	0.02%
2018/03/09	36	24.00	22	24.31	24.40	14	4,563	0.31%
2018/03/06	0	0.00	1	21.40	21.10	-1	4,677	-0.02%
2018/03/02	1	21.05	0	0.00	21.20	1	5,315	0.02%
2018/02/26	0	0.00	1	21.45	21.85	-1	5,586	-0.02%
2018/02/23	1	21.45	0	0.00	21.40	1	5,735	0.02%
2018/02/08	27	19.93	0	0.00	20.00	27	7,508	0.36%
2018/02/06	2	20.45	10	20.50	20.45	-8	7,600	-0.11%
2018/02/05	3	22.50	3	22.60	22.70	0	7,704	0.00%
2018/02/01	1	24.20	0	0.00	24.00	1	7,942	0.01%
2018/01/31	15	24.36	6	24.18	24.30	9	8,037	0.11%
2018/01/30	11	24.73	2	24.90	24.50	9	8,190	0.11%
2018/01/29	15	25.00	5	25.55	24.85	10	8,303	0.12%
2018/01/25	2	25.60	0	0.00	25.20	2	8,703	0.02%
2018/01/24	6	26.58	4	27.10	26.40	2	8,804	0.02%
2018/01/23	15	26.10	20	26.37	26.45	-5	8,872	-0.06%
2018/01/22	22	26.50	16	27.32	27.15	6	8,922	0.07%
2018/01/19	0	0.00	22	25.30	25.40	-22	9,219	-0.24%
2018/01/18	8	24.70	4	25.18	24.85	4	9,485	0.04%
2018/01/17	15	23.92	0	0.00	23.90	15	9,672	0.16%
2018/01/12	8	23.91	0.2	23.90	24.05	7.8	10,878	0.07%
2018/01/11	0	0.00	5	23.50	23.60	-5	10,961	-0.05%
2018/01/10	0	0.00	0.3	23.60	23.70	-0.3	11,155	0.00%
2018/01/08	9	25.69	6	25.21	24.65	3	11,708	0.03%
2018/01/05	0	0.00	4	25.28	25.50	-4	11,693	-0.03%
2018/01/04	2	24.35	3	24.30	24.30	-1	11,734	-0.01%
2018/01/03	10	24.18	5	24.25	24.05	5	11,867	0.04%
2018/01/02	6	22.83	0	0.00	23.40	6	11,971	0.05%