漢磊 (3707)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 漢磊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢磊

(3707)

可現股當沖

股價
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
764張
產業
上櫃半導體類股
1276人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	50.60	0	0.00	50.50	5	2,421	0.21%
2024/11/20	1	50.30	0	0.00	50.20	1	2,506	0.04%
2024/11/13	6	54.50	0	0.00	54.00	6	2,885	0.21%
2024/11/08	5	55.70	1	56.00	55.50	4	2,887	0.14%
2024/11/07	0	0.00	1	55.90	55.90	-1	2,891	-0.03%
2024/10/28	1	56.70	0	0.00	57.40	1	3,059	0.03%
2024/10/25	1	57.60	1	57.60	57.50	0	3,053	0.00%
2024/10/24	0	0.00	5	57.50	57.30	-5	3,004	-0.17%
2024/10/21	1	54.00	0	0.00	53.90	1	2,955	0.03%
2024/10/18	1	52.30	1	53.30	52.10	0	2,967	0.00%
2024/10/16	1	52.80	0	0.00	52.60	1	3,016	0.03%
2024/09/27	2	56.70	0	0.00	56.80	2	3,762	0.05%
2024/09/20	1	57.60	10	57.10	56.60	-9	3,724	-0.24%
2024/09/18	0	0.00	2	58.30	56.90	-2	3,709	-0.05%
2024/09/13	10	56.10	0	0.00	56.50	10	3,695	0.27%
2024/09/12	1	55.40	0	0.00	55.60	1	3,682	0.03%
2024/09/11	35.1	57.27	30	56.30	56.30	5.1	3,609	0.14%
2024/09/10	8	63.50	0	0.00	61.90	8	3,385	0.24%
2024/09/09	0	0.00	8	65.50	65.40	-8	3,355	-0.24%
2024/09/06	0	0.00	1	64.20	64.20	-1	3,228	-0.03%
2024/09/05	0	0.00	1	60.90	59.40	-1	3,157	-0.03%
2024/09/04	1	60.20	0	0.00	59.30	1	3,150	0.03%
2024/09/02	0	0.00	3	62.00	62.20	-3	3,158	-0.09%
2024/08/30	1	62.10	0	0.00	62.20	1	3,189	0.03%
2024/08/29	33.1	63.67	30	63.00	63.50	3.1	3,180	0.10%
2024/08/28	50.1	64.33	40	64.53	64.00	10.1	3,151	0.32%
2024/08/27	71	64.71	81	65.00	64.90	-10	3,129	-0.32%
2024/08/23	0.1	66.30	7	66.26	66.30	-7	2,934	-0.24%
2024/08/22	0	0.00	13.1	64.63	64.50	-13.1	2,865	-0.46%
2024/08/21	10.1	61.52	3	64.90	65.50	7.1	2,799	0.25%
2024/08/20	0	0.00	0.4	61.80	62.10	-0.4	2,657	-0.02%
2024/08/19	0.2	57.25	1	54.60	59.20	-0.8	2,539	-0.03%
2024/08/15	1	53.70	0	0.00	53.50	1	2,477	0.04%
2024/08/14	0	0.00	1	54.00	54.00	-1	2,487	-0.04%
2024/08/09	1	53.20	0	0.00	51.60	1	2,521	0.04%
2024/08/05	1	52.90	0	0.00	52.90	1	2,501	0.04%
2024/08/02	1	60.20	0	0.00	58.70	1	2,457	0.04%
2024/08/01	0.2	61.75	0	0.00	61.60	0.2	2,460	0.01%
2024/07/31	0	0.00	2	61.75	61.70	-2	2,456	-0.08%
2024/07/26	1	58.80	0	0.00	58.20	1	2,503	0.04%
2024/07/23	1	60.80	0	0.00	59.90	1	2,531	0.04%
2024/07/18	0	0.00	0	64.30	64.00	0	2,692	0.00%
2024/07/17	2	66.15	0	0.00	65.20	2	2,704	0.07%
2024/07/16	1	67.00	1	65.80	66.20	0	2,760	0.00%
2024/07/11	1	65.50	2.1	66.60	67.20	-1.1	3,290	-0.03%
2024/07/10	2	61.90	0	0.00	61.70	2	3,114	0.06%
2024/07/08	0	0.00	0.1	63.20	63.50	-0.1	3,275	0.00%
2024/07/05	1	64.30	7	62.64	64.10	-6	3,363	-0.18%
2024/07/03	0.2	61.40	0	0.00	61.30	0.2	3,448	0.00%
2024/07/01	5	60.00	0	0.00	59.80	5	3,501	0.14%
2024/06/27	0	60.30	0	0.00	60.30	0	3,967	0.00%
2024/06/25	1	60.30	0	0.00	60.80	1	4,161	0.02%
2024/06/24	0	0.00	1.1	61.79	61.10	-1.1	4,150	-0.03%
2024/06/21	6.1	62.15	0	0.00	62.10	6.1	4,155	0.15%
2024/06/20	1	63.00	0	0.00	62.80	1	4,148	0.02%
2024/06/19	0	61.10	0	0.00	61.10	0	4,173	0.00%
2024/06/18	0.1	61.70	1	61.90	62.10	-1	4,168	-0.02%
2024/06/17	1.1	61.28	0	0.00	61.10	1.1	4,162	0.03%
2024/06/14	1	63.00	0	0.00	62.80	1	4,134	0.02%
2024/06/11	1	60.60	0	0.00	60.50	1	4,128	0.02%
2024/06/07	2	63.00	1	61.30	62.90	1	4,200	0.02%
2024/06/05	0.1	60.48	0	0.00	59.80	0.1	4,902	0.00%
2024/06/04	2	61.60	0	0.00	60.80	2	5,008	0.04%
2024/06/03	5	61.80	5	61.90	61.80	0	5,029	0.00%
2024/05/30	1	63.30	5	63.30	62.60	-4	5,131	-0.08%
2024/05/29	0	0.00	6	63.95	64.00	-6	5,143	-0.12%
2024/05/28	2	61.85	1	62.60	63.50	1	5,141	0.02%
2024/05/24	1	61.80	0	0.00	61.30	1	5,152	0.02%
2024/05/23	1	62.80	0	0.00	62.50	1	5,188	0.02%
2024/05/22	1	63.90	0	0.00	63.90	1	5,172	0.02%
2024/05/20	1	64.00	0	0.00	65.10	1	5,167	0.02%
2024/05/17	0	0.00	1	64.50	64.50	-1	5,160	-0.02%
2024/05/16	1	63.80	0	0.00	63.50	1	5,151	0.02%
2024/05/15	4	64.80	0	0.00	64.30	4	5,135	0.08%
2024/05/14	0	0.00	2	65.00	64.90	-2	5,139	-0.04%
2024/05/13	1	64.30	0	0.00	64.30	1	5,150	0.02%
2024/05/10	5	64.70	0	0.00	65.90	5	5,146	0.10%
2024/05/07	0	0.00	1	65.40	65.50	-1	5,128	-0.02%
2024/05/06	1	66.50	0	0.00	66.10	1	5,109	0.02%
2024/05/03	1	67.20	1	67.30	67.10	0	5,076	0.00%
2024/04/30	1	70.20	0.3	70.50	70.10	0.7	5,010	0.01%
2024/04/26	5	70.18	8	70.00	69.10	-3	4,925	-0.06%
2024/04/25	5	70.70	3	70.63	70.60	2	4,867	0.04%
2024/04/24	1	67.90	1	68.00	67.80	0	4,766	0.00%
2024/04/23	0	0.00	1	68.60	68.50	-1	4,740	-0.02%
2024/04/22	0	0.00	1	67.30	67.00	-1	4,706	-0.02%
2024/04/19	1	68.00	0	0.00	67.10	1	4,625	0.02%
2024/04/18	54.1	75.40	57	75.89	72.00	-2.9	4,470	-0.06%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	9	67.40	0	0.00	67.10	9	3,925	0.23%
2024/04/15	1	71.60	0	0.00	70.50	1	3,825	0.03%
2024/04/12	0	0.00	1.3	71.85	71.60	-1.3	3,741	-0.03%
2024/04/11	0	0.00	2	72.25	70.50	-2	3,656	-0.05%
2024/04/10	1	71.80	75	71.53	71.50	-74	3,535	-2.09%
2024/04/09	0	0.00	20	65.78	65.70	-20	3,357	-0.60%
2024/04/08	1	67.10	2	66.75	67.20	-1	3,322	-0.03%
2024/04/03	22	67.73	1	68.60	68.60	21	3,261	0.64%
2024/04/02	4	66.65	2	67.25	68.20	2	3,173	0.06%
2024/04/01	0	0.00	10	66.85	67.70	-10	2,978	-0.34%
2024/03/29	0	0.00	4.4	61.78	61.90	-4.4	2,693	-0.16%
2024/03/28	0	0.00	9.1	60.85	60.70	-9.1	2,625	-0.35%
2024/03/22	1	59.30	6	59.57	59.30	-5	2,479	-0.20%
2024/03/21	5	57.20	0	0.00	57.20	5	2,439	0.20%
2024/03/20	1	57.80	0	0.00	57.00	1	2,517	0.04%
2024/03/18	0.1	58.40	0	0.00	58.10	0.1	2,491	0.00%
2024/03/14	0	0.00	1	60.90	61.20	-1	2,445	-0.04%
2024/03/13	0	0.00	1	62.70	61.70	-1	2,402	-0.04%
2024/03/12	4.1	62.37	0	0.00	61.80	4.1	2,320	0.17%
2024/03/11	4	64.80	10	66.29	64.20	-6	2,207	-0.27%
2024/03/08	0	0.00	14.1	60.74	61.00	-14.1	1,567	-0.90%
2024/03/07	1	55.80	0	0.00	55.50	1	1,432	0.07%
2024/03/06	6.1	56.53	0	0.00	56.10	6.1	1,416	0.43%
2024/03/05	2.1	58.69	0	0.00	58.00	2.1	1,411	0.15%
2024/03/04	1	59.60	0.1	59.70	59.70	0.9	1,384	0.06%
2024/03/01	1	59.90	0	0.00	59.50	1	1,371	0.07%
2024/02/29	4	60.10	2	60.30	60.30	2	1,363	0.15%
2024/02/27	12	62.28	20	62.30	61.50	-8	1,350	-0.59%
2024/02/26	12.1	61.42	3.1	60.33	62.60	9	1,326	0.68%
2024/02/23	6	61.23	0	0.00	60.70	6	1,268	0.47%
2024/02/22	0	0.00	1	61.10	61.10	-1	1,299	-0.08%
2024/02/16	1	62.00	0	0.00	62.80	1	1,319	0.08%
2024/02/05	4	61.08	0	0.00	60.90	4	1,300	0.31%
2024/02/02	1	61.70	0	0.00	61.90	1	1,279	0.08%
2024/02/01	2	62.50	0	0.00	62.20	2	1,278	0.16%
2024/01/31	1	63.40	0	0.00	63.00	1	1,270	0.08%
2024/01/26	1	64.60	0	0.00	64.40	1	1,271	0.08%
2024/01/25	6	64.42	0	0.00	64.30	6	1,283	0.47%
2024/01/23	0	0.00	2	65.10	65.20	-2	1,321	-0.15%
2024/01/22	0	0.00	1	65.40	65.50	-1	1,324	-0.08%
2024/01/18	5	63.42	0	0.00	62.90	5	1,311	0.38%
2024/01/17	4	64.63	0	0.00	64.10	4	1,304	0.31%
2024/01/16	1	65.10	0	0.00	65.40	1	1,291	0.08%
2024/01/12	0	0.00	1	66.80	65.80	-1	1,298	-0.08%
2024/01/10	7	66.20	7	65.90	65.50	0	1,314	0.00%
2024/01/09	2	67.90	2	68.20	67.80	0	1,287	0.00%
2024/01/08	2	68.75	0	0.00	68.50	2	1,277	0.16%
2024/01/05	2	68.90	0	0.00	69.10	2	1,275	0.16%
2024/01/04	4	69.68	0	0.00	69.40	4	1,263	0.32%
2024/01/03	2	70.60	0	0.00	70.40	2	1,259	0.16%
2024/01/02	2	71.65	0	0.00	71.40	2	1,245	0.16%
2023/12/29	2	72.25	0	0.00	72.10	2	1,240	0.16%
2023/12/28	1	72.70	1	73.20	72.70	0	1,242	0.00%
2023/12/27	14	72.60	18	73.01	73.00	-4	1,240	-0.32%
2023/12/25	1	71.70	0	0.00	71.40	1	1,247	0.08%
2023/12/22	2	71.85	0	0.00	71.80	2	1,268	0.16%
2023/12/21	1	71.60	0	0.00	71.80	1	1,315	0.08%
2023/12/20	1	73.10	1.1	73.55	72.50	-0.1	1,324	-0.01%
2023/12/19	1	72.80	1	73.50	72.90	0	1,374	0.00%
2023/12/18	56	72.63	4	72.30	72.30	52	1,446	3.60%
2023/12/15	1.1	73.77	2	74.50	73.60	-0.9	1,504	-0.06%
2023/12/14	1	71.00	0	0.00	71.50	1	1,432	0.07%
2023/12/13	0	0.00	3	71.57	71.10	-3	1,428	-0.21%
2023/12/11	4	72.33	0	0.00	71.20	4	1,445	0.28%
2023/12/07	1	71.70	0	0.00	71.10	1	1,448	0.07%
2023/12/06	1	72.70	0	0.00	72.40	1	1,441	0.07%
2023/12/04	0	0.00	12	74.75	73.80	-12	1,454	-0.82%
2023/12/01	6	75.53	3	75.40	75.10	3	1,451	0.21%
2023/11/30	1	75.70	5.1	74.71	76.40	-4.1	1,432	-0.28%
2023/11/29	11	73.99	1	73.90	73.50	10	1,376	0.73%
2023/11/22	2	72.85	0	0.00	73.20	2	1,364	0.15%
2023/11/21	5	74.50	0	0.00	73.00	5	1,370	0.36%
2023/11/20	0	0.00	2	72.30	73.50	-2	1,372	-0.15%
2023/11/17	0.1	71.70	1	71.70	71.80	-1	1,356	-0.07%
2023/11/15	0.1	70.60	0	0.00	70.90	0.1	1,353	0.01%
2023/11/13	1	68.90	0	0.00	69.00	1	1,364	0.07%
2023/11/10	0	0.00	4	68.70	69.20	-4	1,372	-0.29%
2023/11/06	0.1	71.80	0	0.00	71.70	0.1	1,452	0.01%
2023/11/03	0	0.00	1	70.80	70.70	-1	1,458	-0.07%
2023/10/25	3	71.80	5	71.66	72.10	-2	1,510	-0.13%
2023/10/23	0	0.00	1	69.60	69.60	-1	1,538	-0.07%
2023/10/20	1	70.10	0	0.00	70.90	1	1,568	0.06%
2023/10/18	1	69.00	1	69.10	69.00	0	1,651	0.00%
2023/10/11	0	0.00	15	71.91	71.90	-15	1,791	-0.84%
2023/10/02	0	0.00	1	73.30	74.00	-1	2,715	-0.04%
2023/09/28	0	0.00	10	71.80	72.20	-10	2,973	-0.34%
2023/09/27	1	71.80	1	71.40	71.40	0	2,993	0.00%
2023/09/26	4	72.58	1	74.00	72.10	3	2,996	0.10%
2023/09/25	3.1	75.60	0	0.00	75.00	3.1	2,978	0.10%
2023/09/22	2	73.65	0	0.00	75.60	2	2,981	0.07%
2023/09/21	4	77.65	1	80.20	76.20	3	2,932	0.10%
2023/09/20	2	79.90	5.1	81.64	78.60	-3.1	2,855	-0.11%
2023/09/15	0	0.00	2	79.50	79.00	-2	2,869	-0.07%
2023/09/13	0	0.00	1	78.70	79.50	-1	2,937	-0.03%
2023/09/12	0	0.00	6	77.30	77.60	-6	3,034	-0.20%
2023/09/06	1	80.00	0	0.00	80.20	1	3,622	0.03%
2023/09/01	0	0.00	0.1	79.60	78.70	-0.1	3,729	0.00%
2023/08/29	0	0.00	4	77.23	78.30	-4	4,038	-0.10%
2023/08/22	3	75.60	0	0.00	74.50	3	4,041	0.07%
2023/08/18	1	75.50	1	75.60	75.10	0	4,085	0.00%
2023/08/17	0	0.00	5	74.16	75.40	-5	4,081	-0.12%
2023/08/16	2	72.30	2	71.60	74.00	0	4,078	0.00%
2023/08/15	1	72.90	1	73.00	73.20	0	4,084	0.00%
2023/08/14	6	73.25	0	0.00	72.20	6	4,086	0.15%
2023/08/11	1.1	75.48	0	0.00	75.00	1.1	4,059	0.03%
2023/08/10	2	76.00	0	0.00	75.80	2	4,061	0.05%
2023/08/08	2	78.15	0	0.00	78.00	2	4,089	0.05%
2023/08/02	0.1	77.90	2	79.90	77.70	-2	4,126	-0.05%
2023/07/28	0	0.00	3	80.50	80.80	-3	4,095	-0.07%
2023/07/26	1	79.30	0	0.00	78.80	1	4,093	0.02%
2023/07/24	8.1	79.05	13	78.00	78.30	-5	4,093	-0.12%
2023/07/21	2.1	82.32	3	82.07	82.20	-1	4,065	-0.02%
2023/07/20	2	83.90	0	0.00	83.90	2	4,107	0.05%
2023/07/19	1	84.10	0	0.00	83.10	1	4,145	0.02%
2023/07/18	3	84.87	0	0.00	84.00	3	4,258	0.07%
2023/07/17	2	87.05	0	0.00	86.80	2	4,285	0.05%
2023/07/14	10.1	87.82	0	0.00	87.70	10.1	4,293	0.24%
2023/07/13	8	88.24	0	0.00	86.60	8	4,279	0.19%
2023/07/12	10	88.66	12	89.10	88.40	-2	4,230	-0.05%
2023/07/11	1	91.00	1	93.20	90.50	0	4,143	0.00%
2023/07/10	0	0.00	12.1	91.77	90.40	-12.1	3,887	-0.31%
2023/07/07	3	87.50	1	86.60	86.70	2	3,557	0.06%
2023/07/06	1.2	87.36	10	88.56	88.00	-8.8	3,479	-0.25%
2023/07/05	1	83.80	1	83.80	83.90	0	3,244	0.00%
2023/07/04	0.1	84.60	1	84.20	84.20	-0.9	3,256	-0.03%
2023/07/03	0.1	83.50	0	0.00	83.10	0.1	3,271	0.00%
2023/06/30	0	0.00	1	82.80	83.80	-1	3,256	-0.03%
2023/06/29	1	83.30	0	0.00	83.30	1	3,262	0.03%
2023/06/28	0	0.00	1	83.50	82.90	-1	3,313	-0.03%
2023/06/26	7	85.27	0	0.00	84.50	7	3,399	0.21%
2023/06/21	14	86.91	8	86.70	86.70	6	3,392	0.18%
2023/06/20	5	86.88	8	87.96	88.00	-3	3,370	-0.09%
2023/06/19	7	85.76	0	0.00	86.10	7	3,333	0.21%
2023/06/16	17	86.61	1	87.20	86.10	16	3,331	0.48%
2023/06/15	10	89.42	0	0.00	88.60	10	3,330	0.30%
2023/06/14	1	87.60	32	88.77	90.20	-31	3,207	-0.97%
2023/06/13	0	0.00	32.1	88.30	86.50	-32.1	3,047	-1.05%
2023/06/12	5	85.50	0.3	85.30	85.40	4.8	2,895	0.16%
2023/06/09	0	0.00	1	83.00	82.80	-1	2,852	-0.04%
2023/06/08	0.2	83.05	0	0.00	82.70	0.2	2,862	0.01%
2023/06/07	4	82.10	0.6	84.05	84.70	3.4	2,898	0.12%
2023/06/06	5.2	82.22	1	83.60	82.00	4.2	2,862	0.15%
2023/06/05	0.1	85.60	0	0.00	85.20	0.1	2,812	0.00%
2023/06/02	0	0.00	1	80.90	82.20	-1	2,698	-0.04%
2023/06/01	1.1	79.51	0	0.00	79.50	1.1	2,686	0.04%
2023/05/31	5	79.50	0	0.00	79.70	5	2,906	0.17%
2023/05/29	10	79.09	6	79.28	80.60	4	2,940	0.14%
2023/05/26	1	77.50	2	77.60	77.00	-1	2,935	-0.03%
2023/05/24	0	0.00	3	78.30	79.10	-3	2,992	-0.10%
2023/05/22	3	78.30	1	77.60	77.60	2	3,004	0.07%
2023/05/19	0.1	78.20	0	0.00	78.00	0.1	3,019	0.00%
2023/05/18	2	77.65	0	0.00	77.40	2	3,035	0.07%
2023/05/16	1	76.40	0	0.00	76.60	1	3,082	0.03%
2023/05/15	1	73.90	10	73.80	74.50	-9	3,081	-0.29%
2023/05/12	4	74.25	0	0.00	75.50	4	3,123	0.13%
2023/05/09	3	76.60	1	76.40	76.50	2	3,168	0.06%
2023/05/08	1	78.30	1	78.70	78.30	0	3,218	0.00%
2023/05/04	10	78.46	0	0.00	78.30	10	3,464	0.29%
2023/05/02	3	79.10	0	0.00	79.00	3	3,566	0.08%
2023/04/27	3	76.50	0	0.00	76.30	3	3,616	0.08%
2023/04/25	4.1	76.96	4	77.60	77.00	0.1	3,610	0.00%
2023/04/21	0.1	80.35	1	80.00	79.10	-0.9	3,573	-0.03%
2023/04/20	7	83.89	0	0.00	83.50	7	3,464	0.20%
2023/04/19	8	86.38	0	0.00	86.50	8	3,429	0.23%
2023/04/18	1	87.70	0	0.00	87.60	1	3,431	0.03%
2023/04/17	6	87.72	0	0.00	88.70	6	3,425	0.18%
2023/04/13	5	88.50	0	0.00	88.20	5	3,425	0.15%
2023/04/12	2	88.60	1	90.10	90.40	1	3,410	0.03%
2023/04/11	0.1	90.30	0	0.00	90.00	0.1	3,405	0.00%
2023/04/10	5	90.70	0	0.00	90.50	5	3,427	0.15%
2023/04/06	1	91.60	10	92.00	91.30	-9	3,404	-0.26%
2023/03/29	0	0.00	1	92.20	89.80	-1	3,455	-0.03%
2023/03/28	1	91.90	3	91.90	91.70	-2	3,436	-0.06%
2023/03/24	0	0.00	5	90.52	90.80	-5	3,391	-0.15%
2023/03/22	2	90.30	0	0.00	90.70	2	3,380	0.06%
2023/03/21	2	89.80	6	89.90	89.70	-4	3,382	-0.12%
2023/03/20	3	90.60	0	0.00	89.90	3	3,390	0.09%
2023/03/17	7	87.51	3	87.90	88.50	4	3,318	0.12%
2023/03/16	1	86.40	0	0.00	86.80	1	3,310	0.03%
2023/03/15	1	87.10	2	87.30	86.80	-1	3,365	-0.03%
2023/03/14	4	87.00	1	87.50	86.10	3	3,395	0.09%
2023/03/13	2	87.60	0	0.00	88.40	2	3,426	0.06%
2023/03/10	9	89.21	1	88.70	88.90	8	3,468	0.23%
2023/03/09	2	92.25	1	92.90	92.00	1	3,536	0.03%
2023/03/08	1	91.60	6	92.20	92.30	-5	3,547	-0.14%
2023/03/07	2	90.20	4	91.78	92.50	-2	3,544	-0.06%
2023/03/06	5	89.80	1	90.20	90.70	4	3,527	0.11%
2023/03/03	4	88.50	2	89.75	89.20	2	3,536	0.06%
2023/03/02	6	91.27	0	0.00	90.80	6	3,372	0.18%
2023/03/01	1	92.80	0	0.00	93.00	1	3,378	0.03%
2023/02/23	1	93.60	0	0.00	93.90	1	3,423	0.03%
2023/02/22	1	94.50	1	95.80	93.20	0	3,543	0.00%
2023/02/20	0	0.00	1	97.10	97.50	-1	3,771	-0.03%
2023/02/17	1	96.50	0	0.00	96.50	1	4,007	0.02%
2023/02/16	1	97.60	0	0.00	97.90	1	4,067	0.02%
2023/02/15	0	0.00	1	97.50	95.90	-1	4,178	-0.02%
2023/02/14	1	97.00	0	0.00	97.00	1	4,192	0.02%
2023/02/10	9	95.76	1	98.30	95.20	8	4,382	0.18%
2023/02/09	1	98.30	0	0.00	98.30	1	4,372	0.02%
2023/02/07	2	97.45	12	97.37	97.60	-10	4,395	-0.23%
2023/02/03	1	101.00	1	101.50	98.20	0	4,387	0.00%
2023/02/02	1	100.00	2	99.95	100.00	-1	4,351	-0.02%
2023/02/01	1	96.80	0	0.00	96.70	1	4,263	0.02%
2023/01/31	0	0.00	2	95.70	96.30	-2	4,303	-0.05%
2023/01/30	0	0.00	3	92.63	94.80	-3	4,295	-0.07%
2023/01/17	1	89.50	0	0.00	89.50	1	4,271	0.02%
2023/01/16	0	0.00	1	89.80	90.00	-1	4,315	-0.02%
2023/01/13	2	88.50	5	88.00	87.70	-3	4,344	-0.07%
2023/01/12	8	90.30	0	0.00	89.20	8	4,404	0.18%
2023/01/11	0	0.00	1	91.00	90.40	-1	4,408	-0.02%
2023/01/06	6	86.88	8	87.40	88.80	-2	4,610	-0.04%
2023/01/04	0	0.00	5	85.90	85.90	-5	4,801	-0.10%
2022/12/28	0	0.00	1	85.90	86.00	-1	5,227	-0.02%
2022/12/22	6	89.42	0	0.00	86.90	6	5,581	0.11%
2022/12/21	2	89.40	1	88.60	87.60	1	5,715	0.02%
2022/12/20	2	91.50	0	0.00	88.50	2	5,847	0.03%
2022/12/16	2	93.05	0	0.00	93.20	2	6,155	0.03%
2022/12/12	2	94.65	0	0.00	95.00	2	6,289	0.03%
2022/12/08	1	97.00	1	96.50	97.10	0	6,371	0.00%
2022/12/07	0	0.00	2	99.40	96.20	-2	6,462	-0.03%
2022/12/06	2	99.85	1	101.50	99.80	1	6,454	0.02%
2022/12/05	1	104.00	1.1	103.64	103.00	-0.1	6,541	0.00%
2022/12/02	1	102.50	1	101.50	102.50	0	6,546	0.00%
2022/12/01	5	101.20	8	101.69	102.00	-3	6,589	-0.05%
2022/11/30	3	98.47	1	99.10	98.10	2	6,601	0.03%
2022/11/29	2	96.85	0	0.00	98.30	2	6,693	0.03%
2022/11/28	1	95.60	2	97.40	97.80	-1	6,786	-0.01%
2022/11/25	4	96.18	0	0.00	96.00	4	6,967	0.06%
2022/11/24	1	98.50	1	99.10	98.80	0	6,996	0.00%
2022/11/23	1	99.10	1	99.80	98.30	0	7,077	0.00%
2022/11/22	1	98.20	1	98.80	98.30	0	7,184	0.00%
2022/11/21	0	0.00	1	100.50	100.00	-1	7,322	-0.01%
2022/11/18	4	102.38	4	101.00	99.60	0	7,455	0.00%
2022/11/17	0.1	101.00	1	101.50	102.00	-0.9	7,553	-0.01%
2022/11/16	15	99.29	13	99.11	98.30	2	7,672	0.03%
2022/11/15	8	98.60	14	98.71	101.00	-6	7,668	-0.08%
2022/11/11	3	96.10	3	97.53	93.60	0	8,238	0.00%
2022/11/09	6	94.47	7	94.96	94.30	-1	8,285	-0.01%
2022/11/08	3	92.53	3	92.13	90.40	0	8,385	0.00%
2022/11/07	8	91.00	0	0.00	91.10	8	8,445	0.09%
2022/11/03	2	88.45	0	0.00	89.90	2	8,677	0.02%
2022/11/01	0	0.00	8	88.00	87.70	-8	8,968	-0.09%
2022/10/31	0	0.00	6	87.50	87.00	-6	9,084	-0.07%
2022/10/28	11	84.10	8	83.83	83.90	3	9,165	0.03%
2022/10/27	4	83.00	8	85.00	85.90	-4	9,348	-0.04%
2022/10/26	15	82.37	1	82.10	81.90	14	9,542	0.15%
2022/10/25	2	83.95	19	82.97	82.50	-17	9,588	-0.18%
2022/10/21	1	86.40	1	85.50	84.00	0	9,912	0.00%
2022/10/20	5	86.16	12	86.31	86.20	-7	10,050	-0.07%
2022/10/19	7	87.90	1	87.10	85.80	6	10,335	0.06%
2022/10/18	5	86.40	5	87.40	87.90	0	10,432	0.00%
2022/10/17	1	85.70	0	0.00	86.80	1	10,554	0.01%
2022/10/14	26	89.24	26	89.51	89.10	0	10,742	0.00%
2022/10/13	5	87.50	11	85.46	83.00	-6	11,153	-0.05%
2022/10/12	12	90.89	8	90.86	90.00	4	11,255	0.04%
2022/10/11	11	90.79	14	91.33	90.80	-3	11,414	-0.03%
2022/10/07	15	98.18	1	97.80	97.50	14	11,748	0.12%
2022/10/06	6	101.17	6	101.25	101.50	0	11,787	0.00%
2022/10/05	3	101.00	5	102.30	99.80	-2	11,825	-0.02%
2022/10/04	2	97.85	4	99.08	101.00	-2	11,829	-0.02%
2022/10/03	2	94.15	2	94.55	94.80	0	12,009	0.00%
2022/09/30	8	92.39	4	92.43	95.00	4	12,487	0.03%
2022/09/29	2	91.80	2	92.80	91.10	0	12,909	0.00%
2022/09/28	2	94.25	1	91.20	90.70	1	13,222	0.01%
2022/09/27	12	98.74	12	96.90	99.60	0	13,774	0.00%
2022/09/26	4	101.45	2	101.15	98.50	2	14,054	0.01%
2022/09/23	3	109.50	1	108.50	107.00	2	14,215	0.01%
2022/09/22	1	111.50	3.1	112.82	114.00	-2.1	14,252	-0.01%
2022/09/20	1	111.50	1	112.00	113.00	0	14,345	0.00%
2022/09/19	0	0.00	8.6	110.13	109.50	-8.6	14,511	-0.06%
2022/09/16	3.7	110.82	1	109.50	109.50	2.6	14,612	0.02%
2022/09/15	9	113.39	8	113.81	111.50	1	14,736	0.01%
2022/09/14	0.1	113.00	0	0.00	114.00	0.1	14,959	0.00%
2022/09/13	12	113.46	8	113.81	111.50	4	15,080	0.03%
2022/09/12	6	113.00	7	113.14	112.50	-1	15,194	-0.01%
2022/09/08	2	107.50	2	109.00	110.00	0	15,217	0.00%
2022/09/07	2	106.00	2	105.50	105.00	0	15,282	0.00%
2022/09/06	7	109.36	1	107.50	107.00	6	15,312	0.04%
2022/09/05	3	111.00	2	110.75	110.50	1	15,354	0.01%
2022/09/02	3	113.67	6	115.00	115.00	-3	15,372	-0.02%
2022/09/01	2	114.75	2	114.50	113.00	0	15,352	0.00%
2022/08/31	4	115.00	1	116.00	115.50	3	15,307	0.02%
2022/08/30	3	116.33	1	116.50	117.00	2	15,517	0.01%
2022/08/29	2	114.00	2	115.00	116.00	0	15,566	0.00%
2022/08/26	6	117.25	5.3	117.67	115.50	0.7	15,485	0.00%
2022/08/25	5	116.20	8	116.38	117.00	-3	15,471	-0.02%
2022/08/24	13	114.38	2	117.50	113.00	11	15,425	0.07%
2022/08/23	2	110.25	12.1	113.62	115.50	-10.1	15,405	-0.07%
2022/08/22	2	112.00	2	113.50	111.50	0	15,309	0.00%
2022/08/19	8.2	113.50	8	114.25	113.00	0.2	15,226	0.00%
2022/08/18	0	0.00	5	107.50	109.00	-5	14,800	-0.03%
2022/08/17	14	103.71	4	103.75	102.50	10	14,631	0.07%
2022/08/16	18	105.61	24	106.33	104.50	-6	14,638	-0.04%
2022/08/15	9	104.67	16	104.22	105.50	-7	14,659	-0.05%
2022/08/12	3	101.17	5	101.70	101.50	-2	14,467	-0.01%
2022/08/11	9	101.17	6	102.50	99.60	3	14,453	0.02%
2022/08/10	6	99.27	6	99.22	98.50	0	14,537	0.00%
2022/08/09	11	100.82	8	101.75	101.00	3	14,513	0.02%
2022/08/08	2	98.60	2	99.20	99.50	0	14,328	0.00%
2022/08/05	2	96.70	5	98.44	98.80	-3	14,409	-0.02%
2022/08/04	3	93.77	3	92.87	95.00	0	14,382	0.00%
2022/08/03	6	94.50	5	93.36	93.20	1	14,364	0.01%
2022/08/02	10	96.94	7	97.71	96.20	3	14,293	0.02%
2022/08/01	10	100.55	1	100.50	100.50	9	14,116	0.06%
2022/07/29	3	102.00	15	101.90	102.50	-12	14,118	-0.08%
2022/07/28	11	99.74	12.3	98.73	98.50	-1.3	14,034	-0.01%
2022/07/27	6	99.20	10	98.02	99.50	-4	13,908	-0.03%
2022/07/26	17.2	100.57	10	99.87	97.40	7.2	13,776	0.05%
2022/07/25	10	99.42	9	100.08	100.50	1	13,539	0.01%
2022/07/22	6	100.83	4	100.10	99.10	2	13,580	0.01%
2022/07/21	22	101.05	15	100.87	101.50	7	13,675	0.05%
2022/07/20	8.1	100.01	6.1	100.26	99.30	2	13,520	0.01%
2022/07/19	7	92.17	14	93.92	94.30	-7	13,162	-0.05%
2022/07/18	17	94.34	15	95.17	93.00	2	13,027	0.02%
2022/07/15	5.1	92.56	18	92.39	93.00	-12.9	12,806	-0.10%
2022/07/14	0	0.00	5	88.12	88.00	-5	12,375	-0.04%
2022/07/13	5	85.16	1	86.00	83.50	4	12,311	0.03%
2022/07/12	15	85.13	14	82.56	82.00	1	12,306	0.01%
2022/07/11	14	86.56	13	87.44	87.90	1	12,314	0.01%
2022/07/08	4	88.05	3	89.23	88.50	1	12,130	0.01%
2022/07/07	11	83.85	8	84.88	85.00	3	11,708	0.03%
2022/07/06	13	85.62	11	85.16	83.50	2	11,235	0.02%
2022/07/05	28	88.84	32	88.28	90.10	-4	10,979	-0.04%
2022/07/04	10	98.67	8	97.35	90.90	2	10,346	0.02%
2022/07/01	12	105.83	11	108.68	101.00	1	10,130	0.01%
2022/06/30	11	116.89	6	113.67	112.00	5	9,861	0.05%
2022/06/29	2	121.00	2	121.75	124.00	0	9,795	0.00%
2022/06/28	15	123.10	0.1	123.50	124.50	14.9	10,015	0.15%
2022/06/27	3	121.50	14.1	124.12	125.00	-11.1	10,509	-0.11%
2022/06/23	3	118.33	3	118.17	119.00	0	10,810	0.00%
2022/06/22	4.2	117.69	4	118.00	119.50	0.2	11,550	0.00%
2022/06/21	1	115.50	7	117.07	118.00	-6	11,540	-0.05%
2022/06/20	12.5	113.36	6	110.50	108.50	6.5	11,618	0.06%
2022/06/17	6	119.00	13	118.65	118.50	-7	11,816	-0.06%
2022/06/16	17	126.47	6	125.00	120.50	11	12,158	0.09%
2022/06/15	4	129.50	10	131.20	126.50	-6	12,606	-0.05%
2022/06/14	19	131.71	10	131.15	131.00	9	13,160	0.07%
2022/06/13	6	132.42	9	133.22	133.50	-3	13,413	-0.02%
2022/06/10	9	133.11	13.3	133.42	132.50	-4.3	13,626	-0.03%
2022/06/09	4	134.13	3	134.33	134.50	1	13,963	0.01%
2022/06/08	6	134.42	6	134.33	133.50	0	14,265	0.00%
2022/06/07	0.5	129.50	2	128.75	130.00	-1.5	14,193	-0.01%
2022/06/06	1	127.00	0	0.00	127.00	1	14,134	0.01%
2022/06/02	3	128.67	8	128.56	127.50	-5	14,263	-0.04%
2022/06/01	8	126.31	3	127.00	126.00	5	14,291	0.03%
2022/05/31	11	126.27	4	126.38	126.50	7	14,344	0.05%
2022/05/30	4	123.50	10	123.20	125.00	-6	14,311	-0.04%
2022/05/26	2	120.50	2	122.50	119.50	0	14,337	0.00%
2022/05/25	0	0.00	4.1	120.49	120.50	-4.1	14,351	-0.03%
2022/05/24	10.1	116.00	0	0.00	115.50	10.1	14,427	0.07%
2022/05/23	6	121.67	16.1	121.97	121.00	-10.1	14,403	-0.07%
2022/05/20	4	119.50	0	0.00	119.00	4	14,368	0.03%
2022/05/19	3	118.33	11	117.09	120.00	-8	14,446	-0.06%
2022/05/18	1	121.50	0	0.00	121.00	1	14,456	0.01%
2022/05/17	5	115.00	5	115.60	117.00	0	14,241	0.00%
2022/05/16	11	115.41	10	115.55	113.00	1	14,299	0.01%
2022/05/13	1	114.00	6	112.08	113.50	-5	14,329	-0.03%
2022/05/12	19	111.87	15	113.13	108.50	4	14,376	0.03%
2022/05/11	3	112.00	3	113.18	112.00	0	14,608	0.00%
2022/05/10	1	105.50	4	111.13	113.50	-3	14,616	-0.02%
2022/05/09	0	0.00	2	112.50	108.50	-2	14,710	-0.01%
2022/05/06	2	109.00	8	113.50	116.00	-6	14,893	-0.04%
2022/05/05	3	113.67	1	113.00	113.00	2	14,931	0.01%
2022/05/04	0	0.00	0.1	112.00	112.00	-0.1	14,911	0.00%
2022/04/29	0.1	106.00	0	0.00	105.00	0.1	15,109	0.00%
2022/04/28	6	102.83	6	102.75	102.50	0	15,062	0.00%
2022/04/27	1	104.50	3	105.50	106.00	-2	14,925	-0.01%
2022/04/26	2	110.25	1	109.50	110.00	1	14,714	0.01%
2022/04/25	3	108.83	2	110.00	110.00	1	14,715	0.01%
2022/04/22	10.1	116.51	0	0.00	115.00	10.1	14,672	0.07%
2022/04/21	1	123.00	0	0.00	123.00	1	14,735	0.01%
2022/04/20	1	122.00	2	122.75	122.50	-1	14,857	-0.01%
2022/04/18	1	125.00	3	121.33	119.50	-2	15,138	-0.01%
2022/04/15	3	123.33	0	0.00	123.00	3	15,233	0.02%
2022/04/13	3	129.83	4	129.88	130.50	-1	15,411	-0.01%
2022/04/12	2	127.50	2	129.00	124.50	0	15,455	0.00%
2022/04/11	5	128.20	9	127.39	128.50	-4	15,497	-0.03%
2022/04/08	1	125.50	1	127.00	128.00	0	15,499	0.00%
2022/04/07	6	124.83	1	125.00	124.50	5	15,528	0.03%
2022/04/06	0.3	131.00	4	129.25	130.50	-3.8	15,634	-0.02%
2022/04/01	5	130.90	3	130.50	133.50	2	15,910	0.01%
2022/03/31	18	133.56	5	132.60	133.00	13	16,040	0.08%
2022/03/30	29	137.05	38.1	137.45	137.50	-9.1	15,779	-0.06%
2022/03/29	10	136.45	10.1	136.58	131.00	-0.1	15,296	0.00%
2022/03/28	19	135.47	19	135.13	136.50	0	15,114	0.00%
2022/03/25	41.1	139.68	44	138.90	134.00	-2.9	14,809	-0.02%
2022/03/24	2	130.50	5.1	133.74	134.50	-3.1	14,028	-0.02%
2022/03/23	6.1	132.89	9	133.16	130.50	-2.9	13,891	-0.02%
2022/03/22	14	132.28	13.1	132.70	132.00	1	13,907	0.01%
2022/03/21	20	130.33	16	130.94	131.50	4	13,712	0.03%
2022/03/18	15	128.10	20	128.00	129.50	-5	13,415	-0.04%
2022/03/17	15	121.80	23	123.52	127.00	-8	13,097	-0.06%
2022/03/16	12	118.46	6	119.17	115.50	6	12,561	0.05%
2022/03/15	11	119.41	9	120.56	116.00	2	12,323	0.02%
2022/03/14	10	119.25	15	120.53	120.50	-5	12,224	-0.04%
2022/03/11	80	115.88	77	117.54	117.50	3	12,051	0.02%
2022/03/10	0	0.00	9	116.67	118.00	-9	11,755	-0.08%
2022/03/09	6	107.67	2	109.00	107.50	4	11,998	0.03%
2022/03/08	21	107.76	24	107.06	106.00	-3	12,521	-0.02%
2022/03/07	8	109.44	2	108.75	108.00	6	12,436	0.05%
2022/03/04	7	116.86	8	115.25	117.00	-1	12,518	-0.01%
2022/03/03	2	118.50	9	115.50	114.50	-7	12,739	-0.05%
2022/03/02	6	115.33	3	113.83	115.50	3	12,940	0.02%
2022/03/01	7	109.29	1	111.00	111.00	6	13,007	0.05%
2022/02/25	2	105.00	1	106.00	107.50	1	13,312	0.01%
2022/02/24	2	101.50	12	102.25	101.00	-10	13,622	-0.07%
2022/02/23	8	106.81	2	107.00	107.00	6	13,708	0.04%
2022/02/22	6	109.58	7	107.29	107.00	-1	14,312	-0.01%
2022/02/21	3	112.83	2	113.00	113.00	1	14,773	0.01%
2022/02/18	4	117.63	5	117.50	117.50	-1	15,619	-0.01%
2022/02/17	1	118.00	2.5	117.00	116.00	-1.5	16,741	-0.01%
2022/02/16	8	116.63	6	117.92	116.00	2	17,296	0.01%
2022/02/15	4	116.38	5	116.80	115.00	-1	17,696	-0.01%
2022/02/14	7	114.71	5	117.50	114.50	2	18,179	0.01%
2022/02/11	2	120.00	5	117.81	120.50	-3	18,412	-0.02%
2022/02/10	8	113.94	5	113.20	113.50	3	18,570	0.02%
2022/02/09	1	111.00	4	115.00	115.50	-3	18,977	-0.02%
2022/02/08	3	107.67	1	108.00	109.00	2	19,452	0.01%
2022/02/07	4	103.63	2	104.47	106.50	2	19,958	0.01%
2022/01/26	4	105.13	5	105.70	106.00	-1	20,938	0.00%
2022/01/25	10	108.00	5.4	107.67	105.00	4.6	22,199	0.02%
2022/01/24	1.5	111.67	2	106.50	112.00	-0.5	23,333	0.00%
2022/01/20	5	111.50	0	0.00	113.00	5	24,821	0.02%
2022/01/19	2	112.76	0	0.00	113.00	2	25,702	0.01%
2022/01/18	1	118.50	3	117.67	116.00	-2	27,585	-0.01%
2022/01/17	1	114.50	3	116.67	118.50	-2	27,949	-0.01%
2022/01/14	2	112.00	2	112.75	115.50	0	28,705	0.00%
2022/01/13	2	113.51	3	114.33	114.50	-1	29,333	0.00%
2022/01/12	6	118.58	4	116.50	116.50	2	30,283	0.01%
2022/01/11	5	119.20	0	0.00	117.50	5	31,864	0.02%
2022/01/10	41	123.79	41	123.05	125.50	0	32,869	0.00%
2022/01/07	9.1	125.58	2	123.75	123.50	7.1	33,851	0.02%
2022/01/06	1	133.00	0	0.00	134.00	1	34,726	0.00%
2022/01/05	10	136.20	5	134.90	135.00	5	35,729	0.01%
2022/01/04	1	145.00	0	0.00	141.00	1	36,751	0.00%
2021/12/29	34	147.69	40	147.70	146.00	-6	40,713	-0.01%
2021/12/28	32	146.17	36	147.13	145.50	-4	41,252	-0.01%
2021/12/27	0	0.00	8.1	142.14	144.50	-8.1	41,547	-0.02%
2021/12/23	3	140.00	0	0.00	138.00	3	42,607	0.01%
2021/12/22	2	136.00	1	140.00	136.00	1	43,380	0.00%
2021/12/21	1	135.50	4	135.63	136.00	-3	44,216	-0.01%
2021/12/20	2.1	133.50	2	134.50	134.50	0.1	45,849	0.00%
2021/12/17	6	137.33	4	139.88	136.50	2	47,177	0.00%
2021/12/16	4	143.25	7	141.43	143.00	-3	48,924	-0.01%
2021/12/15	1.1	134.88	6	134.83	137.00	-5	49,234	-0.01%
2021/12/14	18	134.50	16	134.50	133.50	2	49,407	0.00%
2021/12/13	3.2	134.37	1	136.50	134.00	2.2	49,442	0.00%
2021/12/10	8	137.69	15	138.50	137.50	-7	49,568	-0.01%
2021/12/09	2	140.26	2	140.25	141.50	0	49,819	0.00%
2021/12/08	7	144.43	25	143.42	143.00	-18	50,199	-0.04%
2021/12/07	11	144.64	15	145.73	143.00	-4	50,938	-0.01%
2021/12/06	54	149.45	11	150.55	149.50	43	51,266	0.08%
2021/12/03	12	156.38	12	156.42	155.00	0	51,575	0.00%
2021/12/02	5	154.01	13	154.38	156.00	-8	51,503	-0.02%
2021/12/01	19	148.26	8	148.63	148.00	11	51,169	0.02%
2021/11/30	23	152.17	47	149.49	150.00	-24	51,467	-0.05%
2021/11/29	34	147.19	12	147.33	148.50	22	51,759	0.04%
2021/11/26	10	141.85	10	144.70	148.50	0	51,975	0.00%
2021/11/25	7	146.07	4	146.38	145.50	3	51,787	0.01%
2021/11/24	18	144.83	23	147.00	145.00	-5	51,859	-0.01%
2021/11/23	33	152.26	39	151.45	147.00	-6	51,866	-0.01%
2021/11/22	9	155.00	3	154.33	153.00	6	51,979	0.01%
2021/11/19	35	161.97	36	161.19	156.00	-1	52,766	0.00%
2021/11/18	27	161.59	22	161.30	157.00	5	52,749	0.01%
2021/11/17	37	164.11	42	164.77	165.50	-5	52,962	-0.01%
2021/11/16	27.2	167.61	26	162.77	159.50	1.2	52,558	0.00%
2021/11/15	24	155.65	23	155.54	159.00	1	51,648	0.00%
2021/11/12	30	153.73	25	154.18	149.00	5	51,393	0.01%
2021/11/11	15	148.63	13	149.85	151.50	2	51,178	0.00%
2021/11/10	29	142.45	20	143.03	145.00	9	50,801	0.02%
2021/11/09	29	147.19	17	147.53	142.00	12	50,612	0.02%
2021/11/08	28	144.88	28	145.41	146.50	0	50,327	0.00%
2021/11/05	47	150.90	50	151.93	147.50	-3	50,121	-0.01%
2021/11/04	26	157.83	23	156.15	150.00	3	49,748	0.01%
2021/11/03	62	155.57	64	154.35	160.50	-2	49,363	0.00%
2021/11/02	89	165.98	86	164.21	154.00	3	48,518	0.01%
2021/11/01	54	159.44	51	159.37	165.50	3	47,371	0.01%
2021/10/29	77	150.93	83	151.10	152.50	-6	46,367	-0.01%
2021/10/28	24	144.21	15	144.03	142.50	9	45,320	0.02%
2021/10/27	16	141.78	21	142.05	141.50	-5	45,025	-0.01%
2021/10/26	96	140.80	112	141.50	140.00	-16	44,406	-0.04%	大賣/
2021/10/25	56	134.33	51	134.48	135.00	5	42,768	0.01%
2021/10/22	61	132.43	51	132.70	135.50	10	42,815	0.02%
2021/10/21	13	135.85	12	135.30	132.50	1	42,435	0.00%
2021/10/20	97	131.93	111	132.41	135.50	-14	42,141	-0.03%	大賣/
2021/10/19	137	131.95	128	133.50	129.50	9	41,482	0.02%	大買/大賣/
2021/10/18	120	127.57	116	128.28	132.00	4	40,515	0.01%	大買/大賣/
2021/10/15	53	122.81	64	124.70	128.50	-11	40,101	-0.03%
2021/10/14	101	121.73	83	121.51	117.00	18	39,579	0.05%	大買/
2021/10/13	28	127.77	33	126.00	122.00	-5	39,274	-0.01%
2021/10/12	50	125.90	44	126.26	128.50	6	39,148	0.02%
2021/10/08	131	126.97	129	126.55	124.00	2	39,173	0.01%	大買/大賣/
2021/10/07	20	119.83	27	120.65	124.50	-7	37,710	-0.02%
2021/10/06	88	117.24	89	115.54	113.50	-1	37,871	0.00%
2021/10/05	52	107.63	150	111.13	113.50	-98	37,204	-0.26%	大賣/
2021/10/04	200	108.42	115	110.42	106.00	85	36,571	0.23%	大買/大賣/
2021/10/01	56	112.65	41	112.41	112.00	15	36,165	0.04%
2021/09/30	33.6	114.93	48	115.61	118.00	-14.4	36,074	-0.04%
2021/09/29	59	115.64	61	115.02	112.00	-2	35,335	-0.01%
2021/09/28	34	122.25	19	122.82	122.00	15	34,671	0.04%
2021/09/27	115	125.16	120	124.92	123.00	-5	33,883	-0.01%	大買/大賣/
2021/09/24	54	121.22	46	120.09	119.50	8	32,349	0.02%
2021/09/23	40.4	118.10	57	117.38	121.00	-16.6	31,055	-0.05%
2021/09/22	28	107.39	29	106.79	110.50	-1	29,473	0.00%
2021/09/17	13	105.54	8	103.50	107.50	5	29,084	0.02%
2021/09/16	7	101.86	2	102.25	101.50	5	28,932	0.02%
2021/09/15	1	100.50	0	0.00	100.50	1	28,857	0.00%
2021/09/14	4	107.88	5	107.50	106.00	-1	28,654	0.00%
2021/09/13	10	108.00	8	109.38	106.50	2	28,806	0.01%
2021/09/10	36	105.89	37	105.95	108.00	-1	28,763	0.00%
2021/09/09	18	98.35	18	99.25	101.50	0	28,549	0.00%
2021/09/08	9	95.58	12	98.02	94.60	-3	28,436	-0.01%
2021/09/07	10	98.45	10.5	98.76	98.60	-0.5	28,804	0.00%
2021/09/06	10	103.90	13	104.58	103.50	-3	29,578	-0.01%
2021/09/03	49.1	103.98	60	104.37	103.00	-11	29,580	-0.04%
2021/09/02	47.2	111.01	33	107.91	106.00	14.2	29,540	0.05%
2021/09/01	19	109.63	26	111.25	114.00	-7	29,120	-0.02%
2021/08/31	11	106.59	6	106.83	109.00	5	28,646	0.02%
2021/08/30	8.2	106.47	9	106.28	106.00	-0.8	28,721	0.00%
2021/08/27	19	107.79	20	107.15	104.50	-1	28,782	0.00%
2021/08/26	16	109.06	21	109.10	111.50	-5	29,032	-0.02%
2021/08/25	61	110.01	46	109.86	106.50	15	28,704	0.05%
2021/08/24	56	105.29	54	105.31	105.00	2	27,801	0.01%
2021/08/23	20	99.87	26	102.44	104.00	-6	27,303	-0.02%
2021/08/20	13	92.69	19	93.37	94.60	-6	26,844	-0.02%
2021/08/19	6	87.80	6	90.88	86.00	0	26,642	0.00%
2021/08/18	5	83.80	9	84.38	89.80	-4	26,569	-0.02%
2021/08/17	6	88.18	3	87.10	84.50	3	26,688	0.01%
2021/08/16	0	0.00	0.5	91.23	92.00	-0.5	26,509	0.00%
2021/08/13	2	95.95	1	90.20	90.30	1	26,453	0.00%
2021/08/12	1	93.30	4	94.45	95.60	-3	26,366	-0.01%
2021/08/11	5	92.70	5	92.06	93.30	0	26,380	0.00%
2021/08/10	5	94.60	4	94.50	96.50	1	26,198	0.00%
2021/08/09	14	98.71	8	98.20	95.40	6	26,051	0.02%
2021/08/06	8	108.00	8.2	108.15	106.00	-0.2	25,867	0.00%
2021/08/05	1.2	109.75	8	109.69	112.50	-6.8	25,914	-0.03%
2021/08/04	26	110.23	12	110.42	107.00	14	26,200	0.05%
2021/08/03	4	108.13	3	107.50	108.50	1	26,113	0.00%
2021/08/02	12	105.50	15	103.50	106.50	-3	26,038	-0.01%
2021/07/30	12	106.00	11	104.41	102.50	1	25,949	0.00%
2021/07/29	15	104.57	18.1	105.30	108.00	-3.1	25,755	-0.01%
2021/07/28	20	102.03	16	103.97	104.50	4	25,598	0.02%
2021/07/27	15	119.77	23	117.35	112.00	-8	25,361	-0.03%
2021/07/26	20	117.55	22	116.18	118.00	-2	25,132	-0.01%
2021/07/23	7	118.07	5	119.20	114.00	2	24,749	0.01%
2021/07/22	18	119.08	14	118.75	121.50	4	24,472	0.02%
2021/07/21	11	112.09	15	113.20	117.00	-4	23,826	-0.02%
2021/07/20	29	108.52	47	109.26	106.50	-18	23,256	-0.08%
2021/07/19	39	116.00	8	115.63	112.50	31	22,976	0.13%
2021/07/16	21	107.60	30	107.48	111.00	-9	22,765	-0.04%
2021/07/15	25	99.59	18	99.77	107.00	7	22,479	0.03%
2021/07/14	11	97.54	23	94.96	99.60	-12	21,925	-0.05%
2021/07/13	130	95.37	122	95.41	90.60	8	21,341	0.04%	大買/大賣/
2021/07/12	5	90.50	13	92.46	92.70	-8	20,269	-0.04%
2021/07/09	6	84.28	1	84.90	84.30	5	20,067	0.02%
2021/07/08	11	84.34	10	83.20	83.70	1	20,187	0.00%
2021/07/07	5	82.24	11	84.45	84.30	-6	20,213	-0.03%
2021/07/06	3	81.47	0	0.00	79.70	3	20,418	0.01%
2021/07/05	10	80.39	9	80.93	80.60	1	20,953	0.00%
2021/06/30	9	78.22	0	0.00	78.30	9	23,111	0.04%
2021/06/29	1	78.20	6	78.20	77.70	-5	23,415	-0.02%
2021/06/28	1	85.00	0	0.00	81.50	1	23,399	0.00%
2021/06/25	1	84.20	4	85.30	85.00	-3	24,037	-0.01%
2021/06/24	3	84.37	4	83.18	83.10	-1	24,507	0.00%
2021/06/23	2	83.00	0	0.00	82.90	2	24,570	0.01%
2021/06/22	17	86.17	13	85.93	81.00	4	24,919	0.02%
2021/06/21	16	87.80	9	86.46	85.20	7	25,138	0.03%
2021/06/18	4	86.75	9	83.48	87.50	-5	25,777	-0.02%
2021/06/17	3	79.03	13	80.45	81.10	-10	25,476	-0.04%
2021/06/16	19	80.24	18.5	80.73	78.40	0.5	25,378	0.00%
2021/06/15	20.5	74.70	26	78.23	79.90	-5.5	24,755	-0.02%
2021/06/11	11	72.26	7	72.07	72.70	4	23,827	0.02%
2021/06/10	11	71.88	8	70.61	70.10	3	23,921	0.01%
2021/06/08	3	70.67	1	70.20	69.40	2	23,948	0.01%
2021/06/07	0	0.00	5	70.42	70.80	-5	23,914	-0.02%
2021/06/04	8	69.46	4	68.58	68.50	4	23,699	0.02%
2021/06/03	10	71.37	26	72.40	72.70	-16	23,504	-0.07%
2021/06/02	4	69.88	4	69.03	68.80	0	22,927	0.00%
2021/06/01	1	68.20	2	69.05	69.00	-1	22,715	0.00%
2021/05/31	2	67.75	0	0.00	67.30	2	22,613	0.01%
2021/05/28	5	68.06	8	67.79	67.70	-3	22,504	-0.01%
2021/05/27	3	65.17	0	0.00	66.60	3	22,262	0.01%
2021/05/26	5	64.08	2	64.00	63.60	3	22,025	0.01%
2021/05/25	4	62.18	8	63.11	63.30	-4	21,986	-0.02%
2021/05/24	1	58.20	3	58.03	59.90	-2	21,802	-0.01%
2021/05/21	1	57.10	2	56.60	56.00	-1	22,535	0.00%
2021/05/20	2	55.75	4	55.83	55.60	-2	22,687	-0.01%
2021/05/19	1	56.30	0	0.00	54.90	1	22,627	0.00%
2021/05/18	2	52.10	0	0.00	54.00	2	22,512	0.01%
2021/05/17	0	0.00	1	47.50	49.15	-1	22,514	0.00%
2021/05/14	3	55.57	1	51.00	51.80	2	22,385	0.01%
2021/05/13	6	56.03	8	54.58	54.80	-2	22,250	-0.01%
2021/05/12	3	55.23	5	54.00	56.00	-2	22,119	-0.01%
2021/05/11	2	55.20	1	56.60	53.60	1	21,817	0.00%
2021/05/10	3	60.00	0	0.00	58.80	3	21,807	0.01%
2021/05/07	1	60.50	0	0.00	61.90	1	21,825	0.00%
2021/05/06	6	58.60	1	58.50	58.50	5	21,845	0.02%
2021/05/04	5	56.60	1	61.00	60.80	4	21,922	0.02%
2021/05/03	4	61.70	12	61.68	61.60	-8	21,814	-0.04%
2021/04/29	0	0.00	1	65.30	65.10	-1	21,797	0.00%
2021/04/28	2	66.75	1	67.80	67.30	1	22,200	0.00%
2021/04/27	0	0.00	5	67.10	66.20	-5	22,450	-0.02%
2021/04/26	6	69.02	5	68.60	68.20	1	22,748	0.00%
2021/04/23	18	68.07	21	67.70	68.70	-3	23,292	-0.01%
2021/04/22	9	69.66	1	70.70	67.10	8	23,909	0.03%
2021/04/21	17	76.64	8.1	77.12	74.50	8.9	24,734	0.04%
2021/04/20	3	73.60	22	74.25	74.90	-19	24,436	-0.08%
2021/04/16	3	69.80	7	69.21	68.60	-4	24,760	-0.02%
2021/04/15	16	69.88	8	68.55	68.80	8	24,734	0.03%
2021/04/14	3	68.60	4	68.05	68.70	-1	24,716	0.00%
2021/04/13	6	69.63	4	69.23	68.00	2	24,676	0.01%
2021/04/12	19	71.17	8	69.30	68.00	11	24,583	0.04%
2021/04/09	12	76.04	19	75.72	75.00	-7	24,329	-0.03%
2021/04/08	11	71.56	5	73.54	74.50	6	23,755	0.03%
2021/04/07	23	68.72	25	68.61	69.00	-2	23,064	-0.01%
2021/04/06	4	64.58	20.1	65.00	65.80	-16.1	22,461	-0.07%
2021/04/01	6	61.45	6	60.80	59.90	0	21,918	0.00%
2021/03/31	7.1	60.66	5	58.80	59.50	2.1	21,803	0.01%
2021/03/30	13	60.72	15.2	60.95	60.90	-2.2	21,724	-0.01%
2021/03/29	10	57.64	11	57.95	59.50	-1	21,067	0.00%
2021/03/26	3	55.30	2	55.70	55.80	1	20,571	0.00%
2021/03/25	10	55.13	6	55.48	55.40	4	20,466	0.02%
2021/03/24	11	54.33	14	55.24	55.00	-3	20,076	-0.01%
2021/03/23	15	55.24	35	53.57	52.00	-20	19,449	-0.10%
2021/03/22	8	52.60	10	54.08	56.70	-2	18,413	-0.01%
2021/03/19	6.2	52.00	5	52.38	51.60	1.2	18,192	0.01%
2021/03/18	10	51.91	7	52.00	51.80	3	18,173	0.02%
2021/03/17	3	51.63	6	51.78	50.80	-3	18,553	-0.02%
2021/03/16	9	51.28	10	50.97	50.40	-1	19,764	-0.01%
2021/03/15	10	50.51	11	49.92	49.95	-1	20,109	0.00%
2021/03/12	1	49.60	4	48.55	48.90	-3	20,161	-0.01%
2021/03/11	0	0.00	1	45.20	46.90	-1	20,259	0.00%
2021/03/10	6	45.08	4	44.70	44.70	2	20,376	0.01%
2021/03/09	3	44.67	3	44.75	45.00	0	21,015	0.00%
2021/03/08	5	45.71	7	45.19	44.25	-2	20,995	-0.01%
2021/03/05	3	46.33	4	46.00	45.95	-1	21,053	0.00%
2021/03/04	2	46.85	4	47.24	46.80	-2	21,449	-0.01%
2021/03/03	7	47.10	7	47.76	47.90	0	21,642	0.00%
2021/03/02	10	47.96	5	47.54	47.30	5	21,725	0.02%
2021/02/26	8	47.53	3	47.57	47.60	5	22,034	0.02%
2021/02/25	6	48.74	6	48.65	48.60	0	22,532	0.00%
2021/02/24	12	50.50	16	50.80	49.40	-4	22,516	-0.02%
2021/02/23	14	52.17	20	52.11	51.80	-6	22,425	-0.03%
2021/02/22	12	50.53	5	48.17	50.80	7	21,548	0.03%
2021/02/19	3	46.02	0	0.00	46.20	3	21,195	0.01%
2021/02/18	17	46.09	3	46.17	46.60	14	21,117	0.07%
2021/02/17	4	47.03	6	47.38	46.25	-2	21,022	-0.01%
2021/02/04	2	46.38	15	46.26	46.10	-13	20,786	-0.06%
2021/02/03	14	47.97	16	47.45	47.25	-2	20,700	-0.01%
2021/02/02	8	46.84	3	46.88	48.00	5	20,514	0.02%
2021/02/01	1	43.80	1	43.90	45.85	0	20,331	0.00%
2021/01/29	3	46.62	14	47.42	44.80	-11	20,125	-0.05%
2021/01/28	14	47.68	3	48.12	47.10	11	19,980	0.06%
2021/01/27	8	48.83	5	48.31	49.10	3	19,843	0.02%
2021/01/26	5	49.39	7	48.56	48.00	-2	19,622	-0.01%
2021/01/25	6	48.30	2	48.70	49.30	4	19,481	0.02%
2021/01/22	9	49.26	8	49.19	49.70	1	19,292	0.01%
2021/01/21	28	49.84	35	49.55	48.65	-7	19,067	-0.04%
2021/01/20	6	49.43	6	49.45	49.40	0	18,548	0.00%
2021/01/19	28	51.44	28	50.70	50.00	0	18,146	0.00%
2021/01/18	40	52.12	40	52.53	52.50	0	17,692	0.00%
2021/01/15	24	51.24	29	51.88	51.00	-5	16,927	-0.03%
2021/01/14	15	48.89	12	49.52	50.10	3	16,128	0.02%
2021/01/13	1	45.00	23	46.09	46.85	-22	14,645	-0.15%
2021/01/12	8	42.88	14	42.95	42.60	-6	14,261	-0.04%
2021/01/11	6	40.96	15	40.95	41.70	-9	13,388	-0.07%
2021/01/08	7	38.94	0	0.00	38.85	7	13,094	0.05%
2021/01/07	3	39.67	1	39.90	39.30	2	13,116	0.02%
2021/01/06	6	39.58	1	42.05	39.80	5	13,007	0.04%
2021/01/05	5	41.33	7	41.70	41.15	-2	12,715	-0.02%
2021/01/04	11	42.51	7	42.61	42.60	4	12,539	0.03%
2020/12/30	4	40.89	0	0.00	40.10	4	12,164	0.03%
2020/12/29	5	42.22	5	41.31	41.00	0	12,057	0.00%
2020/12/28	5	41.48	7	41.30	41.65	-2	11,676	-0.02%
2020/12/25	10	39.50	10	40.60	39.85	0	11,341	0.00%
2020/12/24	28	39.35	4	39.18	39.40	24	11,015	0.22%
2020/12/23	3	38.63	13	39.00	39.20	-10	10,851	-0.09%
2020/12/22	0	0.00	3	38.77	37.20	-3	10,783	-0.03%
2020/12/21	10	37.53	6	37.45	37.50	4	10,875	0.04%
2020/12/18	5	38.40	5	38.85	38.85	0	10,875	0.00%
2020/12/17	3	37.82	1	38.55	38.85	2	10,782	0.02%
2020/12/16	13	38.56	11	38.25	38.25	2	10,654	0.02%
2020/12/15	5	39.04	12.1	39.09	37.70	-7.1	10,552	-0.07%
2020/12/14	7	40.21	9	40.30	40.15	-2	10,345	-0.02%
2020/12/11	11.1	40.43	14	40.40	38.80	-2.9	10,064	-0.03%
2020/12/10	59	41.43	47	41.24	41.10	12	9,491	0.13%
2020/12/09	4	37.65	17	38.49	39.60	-13	8,064	-0.16%
2020/12/08	12	35.98	0	0.00	36.00	12	7,328	0.16%
2020/12/07	5	34.75	17	34.77	35.20	-12	7,011	-0.17%
2020/12/04	2	33.50	0	0.00	34.00	2	6,711	0.03%
2020/12/03	5	34.23	12	33.53	33.45	-7	6,581	-0.11%
2020/12/02	10	32.90	0	0.00	32.65	10	6,209	0.16%
2020/12/01	3	32.77	1	32.35	32.30	2	6,100	0.03%
2020/11/30	12	33.49	4	33.44	32.85	8	5,978	0.13%
2020/11/27	1	32.10	0	0.00	32.30	1	5,578	0.02%
2020/11/26	0	0.00	2	31.95	31.95	-2	5,317	-0.04%
2020/11/25	3	32.03	5	31.96	32.05	-2	5,187	-0.04%
2020/11/24	19	31.76	11	32.17	31.70	8	4,817	0.17%
2020/11/23	2	29.88	0	0.00	29.80	2	4,219	0.05%
2020/11/20	2	29.33	12	29.27	29.65	-10	4,054	-0.25%
2020/11/18	0	0.00	2	28.15	28.15	-2	3,900	-0.05%
2020/11/17	0	0.00	2	28.60	28.20	-2	4,074	-0.05%
2020/11/11	3	27.85	0	0.00	27.80	3	4,737	0.06%
2020/11/10	2	27.75	0	0.00	27.65	2	4,847	0.04%
2020/11/05	0	0.00	1	27.50	27.50	-1	5,017	-0.02%
2020/11/04	0	0.00	1	27.75	27.50	-1	5,145	-0.02%
2020/11/03	2	27.50	0	0.00	27.35	2	5,208	0.04%
2020/10/29	2	27.18	1	27.45	27.55	1	5,763	0.02%
2020/10/27	1	28.15	2	28.18	28.10	-1	6,067	-0.02%
2020/10/22	8	29.24	6	29.55	29.00	2	7,735	0.03%
2020/10/21	2	29.13	1	28.95	29.15	1	8,049	0.01%
2020/10/19	2	28.88	2	28.78	29.15	0	9,397	0.00%
2020/10/16	0	0.00	5	29.05	28.55	-5	10,259	-0.05%
2020/10/15	10	29.21	2	29.30	29.30	8	10,442	0.08%
2020/10/14	0	0.00	3	28.05	28.60	-3	10,382	-0.03%
2020/10/13	1	27.80	3	27.88	27.75	-2	10,652	-0.02%
2020/10/08	0	0.00	14	28.55	28.55	-14	11,454	-0.12%
2020/10/06	4	28.28	2	28.15	28.15	2	13,119	0.02%
2020/09/30	0	0.00	1	27.90	27.85	-1	13,282	-0.01%
2020/09/29	2	28.00	0	0.00	27.70	2	13,344	0.01%
2020/09/28	0	0.00	1	28.15	28.30	-1	13,463	-0.01%
2020/09/25	16	28.05	3	28.22	27.50	13	13,617	0.10%
2020/09/24	8	29.98	0	0.00	29.35	8	13,724	0.06%
2020/09/23	4	29.84	0	0.00	30.00	4	13,469	0.03%
2020/09/21	0	0.00	1	29.15	29.00	-1	13,338	-0.01%
2020/09/18	0	0.00	4	29.70	29.35	-4	13,345	-0.03%
2020/09/17	0	0.00	1	29.55	29.60	-1	13,329	-0.01%
2020/09/16	0	0.00	15	29.44	29.10	-15	13,299	-0.11%
2020/09/15	0	0.00	2	29.25	29.00	-2	13,255	-0.02%
2020/09/14	1	29.05	0	0.00	28.90	1	13,345	0.01%
2020/09/10	0	0.00	1	28.85	28.55	-1	13,336	-0.01%
2020/09/09	14	29.03	0	0.00	28.90	14	13,371	0.10%
2020/09/07	7	29.46	23	29.60	29.35	-16	13,385	-0.12%
2020/09/04	0	0.00	1	27.20	27.60	-1	13,209	-0.01%
2020/08/31	1	26.90	0	0.00	26.85	1	13,585	0.01%
2020/08/27	2	27.03	1	26.80	26.75	1	14,055	0.01%
2020/08/25	11	26.89	0	0.00	26.75	11	14,112	0.08%
2020/08/24	0	0.00	10	26.85	26.55	-10	14,208	-0.07%
2020/08/21	22	27.29	4	27.18	27.05	18	14,326	0.13%
2020/08/20	2	27.15	1	30.40	27.00	1	14,302	0.01%
2020/08/18	2	30.90	3	30.90	30.40	-1	15,022	-0.01%
2020/08/17	1	30.40	0	0.00	30.40	1	15,120	0.01%
2020/08/14	1	29.00	0	0.00	29.80	1	15,224	0.01%
2020/08/12	1	29.25	0	0.00	29.00	1	15,414	0.01%
2020/08/10	4	30.04	0	0.00	29.45	4	15,465	0.03%
2020/08/07	3	30.50	11	30.75	30.60	-8	15,450	-0.05%
2020/08/06	3	30.95	31	30.97	30.45	-28	15,867	-0.18%
2020/08/05	0	0.00	7	31.26	31.10	-7	15,774	-0.04%
2020/08/04	7	32.08	4	31.75	31.60	3	15,797	0.02%
2020/08/03	0	0.00	1	31.55	31.55	-1	15,611	-0.01%
2020/07/31	0	0.00	2	31.75	31.65	-2	15,508	-0.01%
2020/07/30	1	31.55	20	31.62	31.80	-19	15,356	-0.12%
2020/07/29	24	31.10	4	31.44	31.95	20	15,201	0.13%
2020/07/28	66	33.41	66.2	32.63	30.50	-0.2	14,897	0.00%
2020/07/27	19	31.55	9	31.73	32.80	10	13,771	0.07%
2020/07/24	16.2	31.82	19	31.51	31.25	-2.8	13,310	-0.02%
2020/07/23	25	31.88	38	32.33	32.40	-13	12,818	-0.10%
2020/07/22	27	30.64	6	31.03	30.85	21	11,977	0.18%
2020/07/21	2	29.28	6	29.22	29.05	-4	11,113	-0.04%
2020/07/20	9	28.77	4	28.55	28.55	5	10,922	0.05%
2020/07/17	19	28.86	11	28.80	28.80	8	10,895	0.07%
2020/07/16	13	29.14	11	29.80	29.90	2	10,660	0.02%
2020/07/15	9	28.54	25	28.89	28.15	-16	10,122	-0.16%
2020/07/14	20	29.92	30	29.73	29.20	-10	10,025	-0.10%
2020/07/13	5	29.01	7	29.44	29.85	-2	9,341	-0.02%
2020/07/10	0	0.00	2	26.90	27.15	-2	8,774	-0.02%
2020/07/09	4	27.68	9	27.21	27.15	-5	8,759	-0.06%
2020/07/08	5	27.60	0	0.00	27.45	5	8,708	0.06%
2020/07/07	4	27.35	20	27.95	26.95	-16	8,664	-0.18%
2020/07/06	13	27.97	11	27.49	27.90	2	8,586	0.02%
2020/07/03	21	27.21	7	27.56	27.50	14	8,474	0.17%
2020/07/01	11	26.02	0	0.00	25.90	11	8,284	0.13%
2020/06/30	2	25.68	0	0.00	25.65	2	8,290	0.02%
2020/06/29	1	26.25	0	0.00	25.60	1	8,311	0.01%
2020/06/23	1	26.15	0	0.00	26.30	1	8,407	0.01%
2020/06/22	1	26.40	0	0.00	26.15	1	8,457	0.01%
2020/06/19	7	27.13	0	0.00	26.55	7	8,517	0.08%
2020/06/16	2	26.50	0	0.00	26.60	2	8,646	0.02%
2020/06/15	1	26.05	1	26.00	26.10	0	8,852	0.00%
2020/06/11	10	27.00	0	0.00	26.80	10	9,112	0.11%
2020/06/09	20	29.15	1	29.20	28.55	19	9,325	0.20%
2020/06/05	0	0.00	1	28.55	28.50	-1	9,803	-0.01%
2020/06/04	2	29.05	4	28.76	28.65	-2	9,915	-0.02%
2020/06/03	0	0.00	5	28.30	28.30	-5	9,533	-0.05%
2020/06/02	5	28.30	0	0.00	27.90	5	9,514	0.05%
2020/06/01	3	28.30	4	27.95	28.00	-1	9,526	-0.01%
2020/05/29	15	28.00	0	0.00	27.80	15	9,546	0.16%
2020/05/28	8	28.75	34	28.24	28.20	-26	9,543	-0.27%
2020/05/27	8	28.46	2	28.58	28.20	6	9,648	0.06%
2020/05/26	22	29.31	12	28.48	28.25	10	9,586	0.10%
2020/05/25	1	29.10	7	28.41	29.65	-6	9,149	-0.07%
2020/05/22	3	27.72	4	27.46	27.15	-1	8,577	-0.01%
2020/05/21	3	27.05	2	26.85	27.05	1	8,375	0.01%
2020/05/20	0	0.00	1	26.35	26.60	-1	8,425	-0.01%
2020/05/18	1	26.10	2	26.35	25.90	-1	8,212	-0.01%
2020/05/15	2	25.60	20	25.15	26.20	-18	8,136	-0.22%
2020/05/14	0	0.00	6	25.73	25.55	-6	8,251	-0.07%
2020/05/13	1	27.30	1	26.60	26.70	0	8,194	0.00%
2020/05/12	2	26.25	1	26.20	25.70	1	7,714	0.01%
2020/05/11	5	26.20	0	0.00	26.10	5	7,665	0.07%
2020/05/08	2	25.30	0	0.00	24.85	2	7,479	0.03%
2020/04/30	3	24.97	0	0.00	25.10	3	7,414	0.04%
2020/04/29	0	0.00	10	24.90	24.75	-10	7,372	-0.14%
2020/04/22	11	24.41	0	0.00	24.55	11	7,331	0.15%
2020/04/21	0	0.00	8	24.85	24.85	-8	7,295	-0.11%
2020/04/16	0	0.00	1	26.60	26.40	-1	7,188	-0.01%
2020/04/15	10	26.26	0	0.00	26.40	10	7,028	0.14%
2020/04/13	5	24.80	5	24.90	24.90	0	6,673	0.00%
2020/04/08	0	0.00	2	25.80	25.95	-2	6,764	-0.03%
2020/03/31	0	0.00	5	24.54	24.25	-5	6,830	-0.07%
2020/03/23	3	22.50	0	0.00	22.15	3	6,714	0.04%
2020/03/20	5	23.90	1	24.00	23.85	4	6,729	0.06%
2020/03/19	4	24.63	7	23.21	22.50	-3	6,636	-0.05%
2020/03/18	0	0.00	0.3	25.05	25.00	-0.3	6,424	0.00%
2020/03/17	16	25.00	1	25.95	25.55	15	6,298	0.24%
2020/03/16	1.2	25.66	10	26.90	25.40	-8.9	6,120	-0.14%
2020/03/13	5	25.80	10	24.10	26.80	-5	5,965	-0.08%
2020/03/12	0.2	26.25	1	26.25	26.05	-0.9	5,737	-0.01%
2020/03/11	63	28.64	82.3	28.49	27.40	-19.3	5,446	-0.35%
2020/03/10	7	27.74	8	27.65	27.50	-1	5,079	-0.02%
2020/03/09	0.3	26.45	5	26.30	26.30	-4.8	4,915	-0.10%
2020/03/05	5	27.99	0	0.00	27.60	5	4,858	0.10%
2020/03/04	2	27.15	2	27.75	27.75	0	4,793	0.00%
2020/03/03	16	27.58	6	27.54	27.25	10	4,726	0.21%
2020/03/02	23	27.23	19	27.47	27.60	4	4,655	0.09%
2020/02/27	1	27.10	3	27.20	25.95	-2	4,440	-0.05%
2020/02/26	1	27.40	0	0.00	27.05	1	4,356	0.02%
2020/02/24	1	27.45	10	27.35	27.35	-9	4,233	-0.21%
2020/02/21	0	0.00	1	28.00	27.75	-1	4,182	-0.02%
2020/02/19	0	0.00	1	26.00	26.10	-1	3,856	-0.03%
2020/02/17	8	25.87	0	0.00	26.05	8	3,836	0.21%
2020/02/05	30	25.38	0	0.00	24.80	30	4,015	0.75%
2020/01/31	3	24.48	2	24.20	24.95	1	4,194	0.02%
2020/01/30	0	0.00	2	24.60	24.15	-2	4,397	-0.05%
2020/01/20	0	0.00	4	26.75	26.80	-4	4,625	-0.09%
2020/01/15	1	27.25	1	27.30	27.30	0	5,279	0.00%
2020/01/14	1	27.30	0	0.00	27.05	1	5,538	0.02%
2020/01/10	0	0.00	3	26.20	26.05	-3	5,896	-0.05%
2020/01/08	4	26.85	15	26.70	26.15	-11	5,949	-0.18%
2020/01/06	20	27.34	0	0.00	27.20	20	6,277	0.32%
2020/01/03	7	27.87	11	28.67	27.85	-4	6,359	-0.06%
2020/01/02	10	28.00	2	28.50	28.65	8	6,279	0.13%
2019/12/31	2	28.00	2	28.20	27.90	0	6,263	0.00%
2019/12/30	3	28.27	15	28.43	28.30	-12	6,298	-0.19%
2019/12/27	14	28.15	2	28.70	28.80	12	6,322	0.19%
2019/12/26	3	27.70	0	0.00	27.75	3	6,189	0.05%
2019/12/25	2	27.60	3	27.68	27.60	-1	6,239	-0.02%
2019/12/24	1	27.00	0	0.00	27.05	1	6,344	0.02%
2019/12/20	1	27.35	1	27.50	27.40	0	6,783	0.00%
2019/12/18	0	0.00	1	28.20	27.80	-1	6,963	-0.01%
2019/12/13	1	27.00	0	0.00	26.90	1	7,393	0.01%
2019/12/12	0	0.00	2	27.50	27.25	-2	7,686	-0.03%
2019/12/10	0	0.00	11	27.40	27.40	-11	7,820	-0.14%
2019/12/03	0	0.00	0.5	25.60	25.60	-0.5	9,015	-0.01%
2019/12/02	1	25.65	0	0.00	25.70	1	9,269	0.01%
2019/11/29	1	26.20	3	26.18	26.30	-2	9,437	-0.02%
2019/11/26	1	27.10	0	0.00	27.10	1	10,669	0.01%
2019/11/21	10	26.30	0	0.00	26.60	10	10,956	0.09%
2019/11/20	0	0.00	1	26.35	26.35	-1	11,020	-0.01%
2019/11/14	1	26.50	0	0.00	26.40	1	11,883	0.01%
2019/11/13	15	26.99	0	0.00	27.00	15	11,987	0.13%
2019/11/12	10	26.18	0	0.00	26.80	10	12,009	0.08%
2019/11/11	2	26.50	15	26.42	26.10	-13	12,030	-0.11%
2019/11/08	5	27.80	0	0.00	27.80	5	11,953	0.04%
2019/11/07	1	28.05	12	27.88	27.85	-11	11,988	-0.09%
2019/11/06	0	0.00	14	28.75	28.60	-14	11,956	-0.12%
2019/11/05	12	29.40	5	29.18	28.90	7	11,967	0.06%
2019/11/04	0	0.00	9	28.87	28.80	-9	11,992	-0.08%
2019/11/01	2	29.00	6	28.81	29.10	-4	12,021	-0.03%
2019/10/31	1	29.20	5	28.90	28.45	-4	12,027	-0.03%
2019/10/30	1	29.55	1	29.25	29.35	0	12,036	0.00%
2019/10/29	3	29.17	2	29.70	29.05	1	12,127	0.01%
2019/10/28	12	30.51	43	29.86	30.50	-31	12,117	-0.26%
2019/10/25	4	30.26	5	29.96	29.50	-1	12,124	-0.01%
2019/10/24	3	29.92	1	30.00	30.10	2	12,211	0.02%
2019/10/22	2	29.93	4	29.69	29.35	-2	12,728	-0.02%
2019/10/21	2	29.05	4	29.21	29.90	-2	12,456	-0.02%
2019/10/18	15	28.14	2	28.40	27.80	13	12,096	0.11%
2019/10/16	0	0.00	34	27.45	27.65	-34	11,950	-0.28%
2019/10/15	7	28.06	5	28.12	28.05	2	11,894	0.02%
2019/10/14	9	27.62	14	27.85	27.50	-5	11,716	-0.04%
2019/10/09	4	26.50	0.3	26.65	26.55	3.8	11,566	0.03%
2019/10/08	0.3	27.15	3	27.30	27.15	-2.8	11,500	-0.02%
2019/10/07	3	27.75	1	27.80	27.50	2	11,646	0.02%
2019/10/04	3	27.47	0	0.00	27.20	3	11,606	0.03%
2019/09/27	2	27.78	3	27.55	27.80	-1	11,387	-0.01%
2019/09/26	3	27.77	1	27.45	27.50	2	11,208	0.02%
2019/09/25	7	29.03	0	0.00	28.35	7	10,953	0.06%
2019/09/24	1	30.00	1	29.95	29.85	0	10,798	0.00%
2019/09/23	7	30.07	1	30.00	30.00	6	10,717	0.06%
2019/09/19	1	30.20	2	30.40	30.05	-1	10,540	-0.01%
2019/09/18	1	29.95	8	29.90	29.50	-7	10,244	-0.07%
2019/09/17	0	0.00	1	29.45	29.50	-1	10,125	-0.01%
2019/09/16	1	28.10	0	0.00	28.15	1	9,888	0.01%
2019/09/12	2	28.25	0	0.00	28.05	2	9,886	0.02%
2019/09/11	3	27.95	0	0.00	28.05	3	10,039	0.03%
2019/09/10	0	0.00	30	29.23	28.80	-30	10,260	-0.29%
2019/09/09	1	28.80	10	28.85	28.95	-9	10,108	-0.09%
2019/09/06	34	30.66	15	30.73	29.45	19	9,927	0.19%
2019/09/05	11	29.99	11	28.70	29.60	0	9,312	0.00%
2019/09/04	12	28.81	5	28.38	28.95	7	9,063	0.08%
2019/09/03	11	28.35	4	28.09	28.05	7	8,788	0.08%
2019/09/02	32	27.98	7	28.01	28.35	25	8,571	0.29%
2019/08/30	1	26.55	0.3	26.55	26.55	0.7	8,235	0.01%
2019/08/29	113.3	27.18	106	27.21	27.00	7.3	7,901	0.09%	大買/大賣/
2019/08/28	0	0.00	1	26.00	26.45	-1	7,205	-0.01%
2019/08/22	0	0.00	1	25.00	24.90	-1	6,713	-0.01%
2019/08/21	42	24.81	30	23.85	24.50	12	6,537	0.18%
2019/08/20	3	23.72	10	23.85	23.65	-7	6,220	-0.11%
2019/08/19	5	24.22	7	24.47	24.15	-2	6,102	-0.03%
2019/08/15	0	0.00	2	21.15	21.20	-2	5,617	-0.04%
2019/08/14	1	22.35	0	0.00	21.90	1	5,573	0.02%
2019/08/12	0	0.00	1	22.30	22.00	-1	5,453	-0.02%
2019/08/08	1	22.90	0	0.00	22.65	1	5,387	0.02%
2019/08/06	2	22.80	0	0.00	22.90	2	5,269	0.04%
2019/08/02	10	22.80	0	0.00	23.50	10	5,096	0.20%
2019/08/01	7	23.77	2	23.80	23.80	5	5,016	0.10%
2019/07/30	6	23.23	0	0.00	23.15	6	4,722	0.13%
2019/07/29	0	0.00	2	25.10	24.35	-2	4,488	-0.04%
2019/07/26	1	24.40	3	24.52	24.70	-2	4,170	-0.05%
2019/07/25	5	23.72	2	23.85	24.00	3	3,834	0.08%
2019/07/24	0	0.00	6	21.76	22.60	-6	3,320	-0.18%
2019/07/23	0	0.00	1	20.50	20.55	-1	2,934	-0.03%
2019/07/18	1	20.05	10	20.10	20.00	-9	2,947	-0.31%
2019/07/17	1	20.55	0	0.00	20.50	1	2,941	0.03%
2019/07/16	2	21.03	0	0.00	20.95	2	2,954	0.07%
2019/07/15	1	21.35	2	21.60	21.20	-1	2,933	-0.03%
2019/07/12	3	21.22	0	0.00	21.65	3	2,959	0.10%
2019/07/11	11	21.41	8	21.16	21.25	3	2,936	0.10%
2019/07/09	1	19.95	0	0.00	19.95	1	2,748	0.04%
2019/07/08	0	0.00	3	20.32	20.15	-3	2,747	-0.11%
2019/07/04	2	19.93	1	20.25	19.90	1	2,739	0.04%
2019/07/03	23	19.83	0	0.00	19.90	23	2,750	0.84%
2019/07/01	3	20.12	6	20.23	20.10	-3	2,730	-0.11%
2019/06/28	15	20.03	7	19.95	19.95	8	2,714	0.29%
2019/06/26	2	19.75	0	0.00	19.60	2	2,681	0.07%
2019/06/25	1	20.10	1	20.95	20.10	0	2,652	0.00%
2019/06/24	0	0.00	1	20.30	20.50	-1	2,582	-0.04%
2019/06/21	1	19.70	7	19.84	19.90	-6	2,483	-0.24%
2019/06/20	6	19.64	5	19.48	19.90	1	2,370	0.04%
2019/06/19	89	19.16	87	19.30	19.60	2	2,235	0.09%
2019/06/18	5	18.55	14	18.74	19.40	-9	1,976	-0.46%
2019/06/17	0	0.00	23	17.51	17.85	-23	1,536	-1.50%
2019/06/13	1	16.35	3	16.45	16.40	-2	1,535	-0.13%
2019/06/12	0	0.00	5	16.60	16.65	-5	1,563	-0.32%
2019/06/11	8	16.06	0	0.00	16.05	8	1,571	0.51%
2019/06/10	10	15.85	0	0.00	15.80	10	1,576	0.63%
2019/05/24	0	0.00	10	15.65	15.60	-10	1,872	-0.53%
2019/05/17	1	16.40	0	0.00	16.40	1	2,215	0.05%
2019/05/16	3	17.37	0	0.00	16.85	3	2,258	0.13%
2019/05/15	2	17.35	0	0.00	17.55	2	2,462	0.08%
2019/05/08	3	18.55	0	0.00	18.55	3	2,989	0.10%
2019/05/07	8	19.04	1	19.05	19.10	7	3,054	0.23%
2019/05/06	1	19.05	0	0.00	18.90	1	3,136	0.03%
2019/05/03	2	19.55	0	0.00	19.55	2	3,124	0.06%
2019/05/02	0	0.00	0	20.10	19.60	0	3,139	0.00%
2019/04/30	2	19.25	0	0.00	19.45	2	3,185	0.06%
2019/04/29	1	19.10	0	0.00	19.25	1	3,310	0.03%
2019/04/26	2	20.40	0	0.00	20.25	2	3,277	0.06%
2019/04/25	11	20.94	0	0.00	20.75	11	3,270	0.34%
2019/04/22	1	21.30	1	21.90	21.25	0	3,282	0.00%
2019/04/19	0	0.00	1	21.35	21.35	-1	3,256	-0.03%
2019/04/18	2	20.75	1	21.80	20.75	1	3,262	0.03%
2019/04/17	0	0.00	1	21.65	21.45	-1	3,227	-0.03%
2019/04/16	0	0.00	9	21.35	21.60	-9	3,211	-0.28%
2019/04/12	4	20.69	0	0.00	20.50	4	3,240	0.12%
2019/04/11	2	21.03	0	0.00	21.00	2	3,246	0.06%
2019/04/10	3	21.40	0	0.00	21.30	3	3,240	0.09%
2019/04/09	0	0.00	4	22.03	21.75	-4	3,241	-0.12%
2019/04/08	0	0.00	2	21.80	21.65	-2	3,257	-0.06%
2019/04/02	1	21.30	4	21.25	21.35	-3	3,254	-0.09%
2019/04/01	1	21.60	11	21.30	21.35	-10	3,261	-0.31%
2019/03/27	6	20.18	0	0.00	20.20	6	3,380	0.18%
2019/03/26	4	20.70	0	0.00	20.65	4	3,402	0.12%
2019/03/22	0	0.00	4	21.60	21.40	-4	3,485	-0.11%
2019/03/19	2	21.30	0	0.00	21.30	2	3,906	0.05%
2019/03/18	0	0.00	2	21.55	21.55	-2	3,966	-0.05%
2019/03/14	8	20.94	4	21.30	20.85	4	4,097	0.10%
2019/03/12	1	22.00	2	22.03	21.90	-1	4,769	-0.02%
2019/03/11	4	21.45	0	0.00	21.50	4	5,268	0.08%
2019/03/07	3	21.65	0	0.00	21.60	3	5,422	0.06%
2019/03/06	0	0.00	1	22.50	22.30	-1	5,524	-0.02%
2019/03/05	4	22.35	0	0.00	22.20	4	5,688	0.07%
2019/03/04	1	22.50	0	0.00	22.50	1	5,975	0.02%
2019/02/27	1	22.45	0	0.00	22.40	1	6,090	0.02%
2019/02/25	1	22.85	0	0.00	22.75	1	6,677	0.01%
2019/02/20	8	24.02	12	23.42	23.50	-4	6,788	-0.06%
2019/02/14	0	0.00	5	23.45	23.10	-5	6,546	-0.08%
2019/02/13	5	23.40	5	23.33	23.45	0	6,366	0.00%
2019/02/11	10	21.60	14	21.33	21.40	-4	6,069	-0.07%
2019/01/30	0	0.00	5	20.55	20.30	-5	6,027	-0.08%
2019/01/29	1	20.25	0	0.00	20.25	1	6,036	0.02%
2019/01/28	1	20.70	1	21.05	20.70	0	6,058	0.00%
2019/01/25	0	0.00	22	20.91	20.50	-22	6,080	-0.36%
2019/01/23	1	20.10	18	20.05	20.20	-17	6,287	-0.27%
2019/01/22	12	20.57	0	0.00	20.20	12	6,300	0.19%
2019/01/21	22	20.60	11	20.71	20.85	11	6,329	0.17%
2019/01/17	1	19.80	0	0.00	19.45	1	6,309	0.02%
2019/01/11	4	19.58	0	0.00	19.20	4	6,338	0.06%
2019/01/10	12	19.82	0	0.00	19.55	12	6,345	0.19%
2019/01/09	8	19.50	0	0.00	19.70	8	6,369	0.13%
2018/12/27	1	20.70	1	20.40	20.25	0	6,771	0.00%
2018/12/21	0	0.00	1	20.15	20.75	-1	6,891	-0.01%
2018/12/20	0	0.00	1	20.35	20.00	-1	6,910	-0.01%
2018/12/14	2	21.50	0	0.00	21.60	2	7,092	0.03%
2018/12/13	3	22.17	0	0.00	22.10	3	7,128	0.04%
2018/12/11	1	22.25	0	0.00	21.75	1	7,057	0.01%
2018/12/06	3	22.90	1	22.85	22.20	2	7,191	0.03%
2018/12/05	0	0.00	10	23.80	24.00	-10	7,061	-0.14%
2018/12/04	17	24.16	6	23.96	24.50	11	6,721	0.16%
2018/12/03	3	22.55	2	22.88	22.50	1	6,286	0.02%
2018/11/30	1	21.80	2	21.80	22.00	-1	6,189	-0.02%
2018/11/28	2	22.45	2	22.45	22.25	0	6,052	0.00%
2018/11/27	31	22.32	30	22.35	22.25	1	5,919	0.02%
2018/11/26	28	21.82	31	21.94	21.60	-3	5,645	-0.05%
2018/11/23	90	21.94	85	21.87	21.70	5	5,570	0.09%
2018/11/22	2	21.23	1	21.70	21.15	1	5,292	0.02%
2018/11/20	0	0.00	15	18.85	18.70	-15	4,900	-0.31%
2018/11/16	15	18.50	0	0.00	18.15	15	4,942	0.30%
2018/11/07	2	18.65	2	18.83	18.60	0	5,226	0.00%
2018/10/31	1	17.10	1	17.20	17.50	0	5,205	0.00%
2018/10/23	0	0.00	5	18.80	18.35	-5	5,214	-0.10%
2018/10/22	5	19.00	2	19.00	19.10	3	5,280	0.06%
2018/10/17	0	0.00	1	19.70	19.45	-1	5,542	-0.02%
2018/10/16	1	19.80	5	19.30	19.50	-4	5,573	-0.07%
2018/10/12	5	19.10	0	0.00	19.30	5	5,774	0.09%
2018/10/09	6	20.08	6	20.05	20.00	0	5,909	0.00%
2018/10/05	10	20.85	10	20.20	20.30	0	6,078	0.00%
2018/10/04	1	22.00	0	0.00	21.95	1	6,039	0.02%
2018/10/03	5	22.30	5	22.35	22.30	0	6,180	0.00%
2018/09/27	5	24.30	5	23.60	23.30	0	6,877	0.00%
2018/09/26	0	0.00	1	23.50	24.00	-1	7,020	-0.01%
2018/09/25	3	24.27	0	0.00	23.65	3	7,080	0.04%
2018/09/20	1	23.15	0	0.00	23.15	1	6,984	0.01%
2018/09/17	7	23.95	9	23.89	24.20	-2	7,271	-0.03%
2018/09/14	2	22.50	0	0.00	23.25	2	7,240	0.03%
2018/09/13	0	0.00	6	21.30	21.15	-6	7,349	-0.08%
2018/09/12	6	20.45	0	0.00	20.10	6	7,544	0.08%
2018/09/11	1	22.10	1	22.40	22.10	0	7,600	0.00%
2018/09/07	1	26.80	1	27.05	24.90	0	7,830	0.00%
2018/09/03	0	0.00	1	27.00	26.85	-1	8,584	-0.01%
2018/08/30	1	28.40	0	0.00	28.10	1	8,737	0.01%
2018/08/27	0	0.00	6	28.50	28.55	-6	9,101	-0.07%
2018/08/22	6	27.11	5	27.05	27.15	1	11,758	0.01%
2018/08/21	5	27.47	0	0.00	27.25	5	13,147	0.04%
2018/08/17	0	0.00	2	29.25	28.90	-2	14,306	-0.01%
2018/08/16	2	28.95	0	0.00	29.25	2	14,575	0.01%
2018/08/15	0	0.00	5	30.28	28.95	-5	14,843	-0.03%
2018/08/13	8	29.64	2	29.15	29.90	6	14,941	0.04%
2018/08/10	1	31.15	1	31.50	31.00	0	14,913	0.00%
2018/08/06	1	31.45	0	0.00	31.45	1	15,710	0.01%
2018/08/03	0	0.00	10	31.70	32.35	-10	15,863	-0.06%
2018/08/02	11	32.05	1	31.20	31.35	10	15,852	0.06%
2018/07/26	1	34.95	0	0.00	35.40	1	15,934	0.01%
2018/07/24	0	0.00	1	34.10	34.10	-1	15,688	-0.01%
2018/07/23	0	0.00	10	32.35	33.80	-10	15,617	-0.06%
2018/07/20	10	34.85	2	34.05	33.55	8	15,562	0.05%
2018/07/19	3	33.27	2	32.88	34.15	1	15,410	0.01%
2018/07/18	1	31.95	3	32.63	32.50	-2	15,296	-0.01%
2018/07/17	21	34.73	25	35.10	34.05	-4	15,193	-0.03%
2018/07/16	2	35.30	2	35.65	35.70	0	15,078	0.00%
2018/07/13	29	35.00	22	35.18	34.55	7	15,044	0.05%
2018/07/12	0	0.00	2	34.35	34.45	-2	14,942	-0.01%
2018/07/11	2	34.68	4	34.00	34.55	-2	14,897	-0.01%
2018/07/10	11	33.77	8	33.78	34.30	3	14,731	0.02%
2018/07/09	7	32.85	3	32.87	32.55	4	14,561	0.03%
2018/07/06	4	33.31	1	31.00	33.80	3	14,382	0.02%
2018/07/05	5	31.44	2	31.13	30.75	3	14,183	0.02%
2018/07/04	0	0.00	2	31.10	30.70	-2	14,034	-0.01%
2018/07/02	0	0.00	2	35.10	34.20	-2	13,741	-0.01%
2018/06/29	2	34.85	8	35.00	35.20	-6	13,686	-0.04%
2018/06/28	28	34.62	31	35.33	34.50	-3	13,546	-0.02%
2018/06/27	3	37.35	6	36.65	36.50	-3	13,363	-0.02%
2018/06/26	12	37.38	6	37.72	36.90	6	13,272	0.05%
2018/06/25	3	37.22	8	37.73	36.80	-5	13,101	-0.04%
2018/06/22	0	0.00	2	39.25	38.65	-2	12,955	-0.02%
2018/06/21	4	39.48	5	39.69	41.00	-1	12,800	-0.01%
2018/06/20	10	38.18	7	36.30	37.75	3	12,560	0.02%
2018/06/19	10	41.45	12	41.03	39.80	-2	12,439	-0.02%
2018/06/15	2	40.10	0	0.00	39.90	2	12,155	0.02%
2018/06/14	9	39.98	3	40.50	39.60	6	12,239	0.05%
2018/06/13	2	39.10	7	41.29	39.00	-5	12,350	-0.04%
2018/06/12	16	43.22	6	41.90	42.45	10	12,426	0.08%
2018/06/11	6	39.99	10	40.39	41.00	-4	12,131	-0.03%
2018/06/08	6	36.83	14	37.52	37.30	-8	11,994	-0.07%
2018/06/07	1	36.00	4	35.95	37.00	-3	11,951	-0.03%
2018/06/06	3	35.90	6	35.90	35.90	-3	11,989	-0.03%
2018/06/04	1	37.80	0	0.00	37.20	1	12,044	0.01%
2018/06/01	40	37.81	35	37.69	37.00	5	11,883	0.04%
2018/05/31	137	39.18	126	39.64	38.20	11	11,358	0.10%	大買/大賣/
2018/05/30	20	36.60	20	36.97	37.60	0	10,218	0.00%
2018/05/29	60	33.95	50	34.37	34.20	10	9,074	0.11%
2018/05/28	5	31.44	1	32.05	32.05	4	7,610	0.05%
2018/05/25	29	29.10	30	28.94	29.15	-1	7,234	-0.01%
2018/05/23	1	26.00	4	25.90	25.90	-3	5,976	-0.05%
2018/05/22	3	25.72	4	25.20	25.10	-1	5,631	-0.02%
2018/05/21	0	0.00	3	25.50	26.05	-3	5,538	-0.05%
2018/05/18	0	0.00	13	24.77	25.05	-13	5,420	-0.24%
2018/05/17	10	25.20	11	24.42	24.40	-1	5,346	-0.02%
2018/05/16	30	26.35	16	25.56	25.20	14	5,258	0.27%
2018/05/15	0	0.00	6	25.40	24.90	-6	4,897	-0.12%
2018/05/14	3	26.20	2	25.55	25.80	1	4,846	0.02%
2018/05/11	3	24.90	1	25.30	24.40	2	4,517	0.04%
2018/05/10	4	24.35	4	24.93	24.75	0	4,342	0.00%
2018/05/09	8	24.73	3	24.93	24.15	5	4,292	0.12%
2018/05/08	2	24.45	1	23.55	24.05	1	4,146	0.02%
2018/05/04	2	21.83	0	0.00	21.70	2	3,991	0.05%
2018/05/03	0	0.00	2	22.35	22.40	-2	4,024	-0.05%
2018/04/30	1	21.75	0	0.00	21.90	1	4,353	0.02%
2018/04/27	1	21.95	7	21.85	21.90	-6	4,590	-0.13%
2018/04/23	1	23.70	0	0.00	23.70	1	5,145	0.02%
2018/04/20	0	0.00	1	24.40	23.80	-1	5,127	-0.02%
2018/04/19	9	24.13	0	0.00	24.40	9	5,110	0.18%
2018/04/16	0	0.00	4	24.74	24.60	-4	4,971	-0.08%
2018/04/13	6	25.05	2	24.85	24.95	4	4,975	0.08%
2018/04/03	0	0.00	10	23.80	23.35	-10	5,218	-0.19%
2018/03/29	0	0.00	1	24.60	24.20	-1	5,298	-0.02%
2018/03/23	0	0.00	5	23.50	23.95	-5	5,309	-0.09%
2018/03/21	1	26.70	0	0.00	25.85	1	5,189	0.02%
2018/03/20	9	26.87	14	26.41	26.35	-5	5,112	-0.10%
2018/03/19	3	26.53	0	0.00	26.50	3	4,988	0.06%
2018/03/16	10	26.25	7	26.11	25.55	3	4,795	0.06%
2018/03/13	3	24.90	5	24.60	25.10	-2	4,568	-0.04%
2018/03/12	6	25.02	3	25.13	24.70	3	4,578	0.07%
2018/03/09	7	23.95	5	24.16	24.40	2	4,563	0.04%
2018/03/08	0	0.00	2	23.25	23.35	-2	4,559	-0.04%
2018/03/07	2	21.35	2	21.10	21.25	0	4,549	0.00%
2018/03/06	0	0.00	3	21.40	21.10	-3	4,677	-0.06%
2018/02/12	0	0.00	5	20.86	20.10	-5	6,991	-0.07%
2018/02/09	0	0.00	1	20.30	20.50	-1	7,411	-0.01%
2018/02/07	2	21.10	0	0.00	20.70	2	7,549	0.03%
2018/02/06	3	20.70	0	0.00	20.45	3	7,600	0.04%
2018/02/05	2	22.40	2	22.40	22.70	0	7,704	0.00%
2018/02/01	0	0.00	1	24.40	24.00	-1	7,942	-0.01%
2018/01/29	0	0.00	2	24.95	24.85	-2	8,303	-0.02%
2018/01/26	2	25.70	0	0.00	25.40	2	8,546	0.02%
2018/01/24	5	26.44	3	26.40	26.40	2	8,804	0.02%
2018/01/23	8	26.78	7	26.32	26.45	1	8,872	0.01%
2018/01/22	10	26.65	5	27.23	27.15	5	8,922	0.06%
2018/01/19	0	0.00	3	25.25	25.40	-3	9,219	-0.03%
2018/01/18	0	0.00	8	24.83	24.85	-8	9,485	-0.08%
2018/01/09	5	24.90	5	24.35	24.35	0	11,346	0.00%
2018/01/08	4	26.18	26	25.59	24.65	-22	11,708	-0.19%
2018/01/05	10	25.39	1	25.50	25.50	9	11,693	0.08%
2018/01/03	20	24.25	0	0.00	24.05	20	11,867	0.17%
2018/01/02	0	0.00	1	22.90	23.40	-1	11,971	-0.01%