漢磊 (3707)-凱基-市府券商分點個股進出

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▲1.27%
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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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	1	50.20	0	0.00	50.50	1	2,421	0.04%
2024/11/20	1	50.20	0	0.00	50.20	1	2,506	0.04%
2024/11/18	8	51.61	0	0.00	50.70	8	2,817	0.28%
2024/11/15	0	0.00	5	53.30	53.10	-5	2,888	-0.17%
2024/11/14	1	53.00	1	54.00	52.50	0	2,885	0.00%
2024/11/07	0	0.00	10	55.84	55.90	-10	2,891	-0.35%
2024/11/05	1	53.90	2	54.10	54.20	-1	2,904	-0.03%
2024/11/04	0	0.00	3	54.30	54.10	-3	2,953	-0.10%
2024/10/29	2	57.00	0	0.00	56.80	2	3,032	0.07%
2024/10/25	1	57.80	0	0.00	57.50	1	3,053	0.03%
2024/10/24	1	56.40	12	55.33	57.30	-11	3,004	-0.37%
2024/10/23	0	0.00	1	55.20	54.70	-1	2,931	-0.03%
2024/10/22	0	0.00	2	53.85	54.00	-2	2,932	-0.07%
2024/10/21	0	0.00	2	53.95	53.90	-2	2,955	-0.07%
2024/10/18	2	52.50	0	0.00	52.10	2	2,967	0.07%
2024/10/16	2	53.00	0	0.00	52.60	2	3,016	0.07%
2024/10/11	1	53.30	0	0.00	54.20	1	3,214	0.03%
2024/10/09	0	0.00	3	55.10	53.90	-3	3,499	-0.09%
2024/10/08	3	54.10	0	0.00	54.90	3	3,498	0.09%
2024/10/07	1	55.70	120	55.61	55.80	-119	3,504	-3.40%	大賣/鉅額交易
2024/10/04	1	56.00	0	0.00	55.80	1	3,547	0.03%
2024/09/27	0	0.00	2	56.70	56.80	-2	3,762	-0.05%
2024/09/26	2	55.85	0	0.00	55.70	2	3,756	0.05%
2024/09/24	2	56.55	6	56.13	55.90	-4	3,736	-0.11%
2024/09/18	27	58.06	0	0.00	56.90	27	3,709	0.73%
2024/09/13	2	55.70	0	0.00	56.50	2	3,695	0.05%
2024/09/12	4	55.80	0	0.00	55.60	4	3,682	0.11%
2024/09/11	118	58.54	155	57.08	56.30	-37	3,609	-1.03%	大買/大賣/
2024/09/10	111	64.55	15	65.27	61.90	96	3,385	2.84%	大買/
2024/09/09	61	64.77	60	65.52	65.40	1	3,355	0.03%
2024/09/06	67	64.64	4	64.15	64.20	63	3,228	1.95%
2024/09/05	5	59.90	1	60.10	59.40	4	3,157	0.13%
2024/09/04	5	57.20	0	0.00	59.30	5	3,150	0.16%
2024/09/03	1	61.20	0	0.00	61.30	1	3,156	0.03%
2024/09/02	1	62.30	0	0.00	62.20	1	3,158	0.03%
2024/08/30	12	62.53	18	62.90	62.20	-6	3,189	-0.19%
2024/08/28	0	0.00	7	64.11	64.00	-7	3,151	-0.22%
2024/08/27	29	66.89	7	65.94	64.90	22	3,129	0.70%
2024/08/26	2	65.20	2	65.40	64.90	0	2,980	0.00%
2024/08/23	7	65.84	7	66.50	66.30	0	2,934	0.00%
2024/08/22	9	65.66	25	65.12	64.50	-16	2,865	-0.56%
2024/08/21	18	65.81	13	65.81	65.50	5	2,799	0.18%
2024/08/20	3	61.43	3	61.93	62.10	0	2,657	0.00%
2024/08/19	9	56.34	17	58.43	59.20	-8	2,539	-0.32%
2024/08/15	2	53.80	0	0.00	53.50	2	2,477	0.08%
2024/08/13	3	53.00	5	53.10	53.00	-2	2,496	-0.08%
2024/08/05	1	52.90	0	0.00	52.90	1	2,501	0.04%
2024/07/31	5	58.50	0	0.00	61.70	5	2,456	0.20%
2024/07/29	2	57.30	1	58.10	57.00	1	2,470	0.04%
2024/07/26	1	58.30	0	0.00	58.20	1	2,503	0.04%
2024/07/23	4	59.90	8	60.03	59.90	-4	2,531	-0.16%
2024/07/22	2	60.05	0	0.00	59.80	2	2,579	0.08%
2024/07/19	1	63.10	0	0.00	61.50	1	2,675	0.04%
2024/07/18	1.2	64.20	0	0.00	64.00	1.2	2,692	0.04%
2024/07/17	2	65.70	11	65.98	65.20	-9	2,704	-0.33%
2024/07/16	1	65.70	0	0.00	66.20	1	2,760	0.04%
2024/07/15	5	65.76	0	0.00	65.70	5	2,860	0.17%
2024/07/12	8	65.68	0	0.00	65.90	8	3,309	0.24%
2024/07/11	7.3	67.75	10	66.96	67.20	-2.7	3,290	-0.08%
2024/07/05	24	65.00	12	63.64	64.10	12	3,363	0.36%
2024/07/03	4	61.95	1	61.60	61.30	3	3,448	0.09%
2024/07/01	0	0.00	1	60.10	59.80	-1	3,501	-0.03%
2024/06/28	0	0.00	1	60.50	60.40	-1	3,689	-0.03%
2024/06/26	1	60.60	1	61.00	60.30	0	4,035	0.00%
2024/06/24	1	61.40	0	0.00	61.10	1	4,150	0.02%
2024/06/21	1	62.30	0	0.00	62.10	1	4,155	0.02%
2024/06/19	4	61.10	0	0.00	61.10	4	4,173	0.10%
2024/06/17	4	61.35	3	61.20	61.10	1	4,162	0.02%
2024/06/14	0	0.00	5	62.24	62.80	-5	4,134	-0.12%
2024/06/13	0	0.00	1	60.60	60.70	-1	4,083	-0.02%
2024/06/12	2	60.90	3	61.70	60.00	-1	4,101	-0.02%
2024/06/11	3	61.20	0	0.00	60.50	3	4,128	0.07%
2024/06/07	9	60.92	10	62.48	62.90	-1	4,200	-0.02%
2024/06/05	1	59.80	4	60.13	59.80	-3	4,902	-0.06%
2024/06/04	1	60.80	0	0.00	60.80	1	5,008	0.02%
2024/05/31	0	0.00	2	62.65	62.10	-2	5,096	-0.04%
2024/05/29	2	63.75	3	64.17	64.00	-1	5,143	-0.02%
2024/05/28	8	62.51	1	63.40	63.50	7	5,141	0.14%
2024/05/27	0	0.00	1	62.30	62.00	-1	5,133	-0.02%
2024/05/23	2	62.85	0	0.00	62.50	2	5,188	0.04%
2024/05/21	2	63.90	5	64.20	63.80	-3	5,178	-0.06%
2024/05/17	6	64.33	5	64.50	64.50	1	5,160	0.02%
2024/05/16	2	64.00	0	0.00	63.50	2	5,151	0.04%
2024/05/15	0	0.00	1	65.40	64.30	-1	5,135	-0.02%
2024/05/14	2	65.05	0	0.00	64.90	2	5,139	0.04%
2024/05/13	0	0.00	2	64.70	64.30	-2	5,150	-0.04%
2024/05/10	18	64.97	16	65.40	65.90	2	5,146	0.04%
2024/05/09	1	64.40	3	64.50	64.00	-2	5,140	-0.04%
2024/05/08	1	66.20	3	65.57	65.50	-2	5,128	-0.04%
2024/05/07	10	66.21	5	65.44	65.50	5	5,128	0.10%
2024/05/06	2	66.70	5	66.40	66.10	-3	5,109	-0.06%
2024/05/03	3	67.90	6	67.30	67.10	-3	5,076	-0.06%
2024/05/02	0	0.00	1	69.90	70.50	-1	5,029	-0.02%
2024/04/30	0	0.00	1	71.30	70.10	-1	5,010	-0.02%
2024/04/29	3	68.63	108.5	68.69	70.10	-105.5	4,960	-2.13%	大賣/鉅額交易
2024/04/26	3	70.00	4	69.00	69.10	-1	4,925	-0.02%
2024/04/25	15	69.71	30	70.37	70.60	-15	4,867	-0.31%
2024/04/24	3	68.40	4.5	68.42	67.80	-1.5	4,766	-0.03%
2024/04/23	5	68.60	0	0.00	68.50	5	4,740	0.11%
2024/04/22	7	69.06	1	68.60	67.00	6	4,706	0.13%
2024/04/19	8	67.58	8	67.68	67.10	0	4,625	0.00%
2024/04/18	48	74.38	6.1	75.61	72.00	41.9	4,470	0.94%
2024/04/17	0	0.00	8	73.80	73.80	-8	3,962	-0.20%
2024/04/16	4	67.55	10	66.65	67.10	-6	3,925	-0.15%
2024/04/15	1	72.90	15	70.87	70.50	-14	3,825	-0.37%
2024/04/12	3	72.70	3	72.30	71.60	0	3,741	0.00%
2024/04/11	1	72.80	1	71.10	70.50	0	3,656	0.00%
2024/04/10	8	68.51	10	71.33	71.50	-2	3,535	-0.06%
2024/04/09	6	65.95	4	65.90	65.70	2	3,357	0.06%
2024/04/08	0	0.00	1	66.70	67.20	-1	3,322	-0.03%
2024/04/03	4	68.28	2	68.10	68.60	2	3,261	0.06%
2024/04/02	10	66.81	4	67.80	68.20	6	3,173	0.19%
2024/04/01	13	66.21	21	67.66	67.70	-8	2,978	-0.27%
2024/03/29	24	60.61	5	61.88	61.90	19	2,693	0.71%
2024/03/28	84	61.34	6	59.75	60.70	78	2,625	2.97%
2024/03/26	5	57.82	2	58.80	57.30	3	2,487	0.12%
2024/03/25	3	59.20	1	59.80	59.00	2	2,485	0.08%
2024/03/22	6	59.80	10	59.60	59.30	-4	2,479	-0.16%
2024/03/21	1	57.50	2	57.60	57.20	-1	2,439	-0.04%
2024/03/20	6	57.75	3	57.87	57.00	3	2,517	0.12%
2024/03/19	2	58.85	4	58.98	58.60	-2	2,508	-0.08%
2024/03/18	2	58.25	0	0.00	58.10	2	2,491	0.08%
2024/03/15	3	59.83	1	59.70	59.50	2	2,472	0.08%
2024/03/14	4	60.53	6	60.52	61.20	-2	2,445	-0.08%
2024/03/13	3	63.73	0	0.00	61.70	3	2,402	0.12%
2024/03/12	8	62.38	4	62.35	61.80	4	2,320	0.17%
2024/03/11	53	66.05	58	66.38	64.20	-5	2,207	-0.23%
2024/03/08	7	58.93	6	59.87	61.00	1	1,567	0.06%
2024/03/07	2	55.30	14	55.80	55.50	-12	1,432	-0.84%
2024/03/06	0	0.00	1	56.50	56.10	-1	1,416	-0.07%
2024/03/05	5	58.72	44	58.25	58.00	-39	1,411	-2.76%
2024/03/04	5	59.70	7	60.10	59.70	-2	1,384	-0.14%
2024/03/01	1	59.80	0	0.00	59.50	1	1,371	0.07%
2024/02/29	5	60.10	0	0.00	60.30	5	1,363	0.37%
2024/02/27	7	61.47	3	62.20	61.50	4	1,350	0.30%
2024/02/26	7	60.11	18	61.59	62.60	-11	1,326	-0.83%
2024/02/23	0	0.00	1	61.00	60.70	-1	1,268	-0.08%
2024/02/22	11	61.02	2	61.50	61.10	9	1,299	0.69%
2024/02/21	1	61.80	0	0.00	61.80	1	1,315	0.08%
2024/02/20	11	62.36	0	0.00	62.00	11	1,316	0.84%
2024/02/19	0	0.00	8	63.20	63.30	-8	1,316	-0.61%
2024/02/16	2	61.60	2	62.60	62.80	0	1,319	0.00%
2024/02/15	0	0.00	9	62.00	62.40	-9	1,311	-0.69%
2024/02/05	3	60.77	0	0.00	60.90	3	1,300	0.23%
2024/02/02	4	62.18	2	62.35	61.90	2	1,279	0.16%
2024/02/01	1	63.00	0	0.00	62.20	1	1,278	0.08%
2024/01/31	0	0.00	1	63.60	63.00	-1	1,270	-0.08%
2024/01/30	3	64.33	4	65.18	63.50	-1	1,263	-0.08%
2024/01/29	1	64.50	2	64.80	64.40	-1	1,263	-0.08%
2024/01/25	4	64.65	0	0.00	64.30	4	1,283	0.31%
2024/01/24	0	0.00	1	65.70	65.80	-1	1,301	-0.08%
2024/01/23	5	64.94	1	65.20	65.20	4	1,321	0.30%
2024/01/22	2	64.85	3	65.20	65.50	-1	1,324	-0.08%
2024/01/19	0	0.00	3	63.70	63.80	-3	1,314	-0.23%
2024/01/18	0	0.00	1	62.80	62.90	-1	1,311	-0.08%
2024/01/17	2	64.90	1	66.40	64.10	1	1,304	0.08%
2024/01/16	3	65.13	4	65.25	65.40	-1	1,291	-0.08%
2024/01/15	2	66.25	1	66.70	65.90	1	1,287	0.08%
2024/01/11	7	66.63	8	66.20	66.60	-1	1,300	-0.08%
2024/01/10	5	66.40	11	66.36	65.50	-6	1,314	-0.46%
2024/01/09	2	67.85	0	0.00	67.80	2	1,287	0.16%
2024/01/08	1	68.60	0	0.00	68.50	1	1,277	0.08%
2024/01/04	5	69.48	2	70.05	69.40	3	1,263	0.24%
2024/01/03	5	70.28	1	70.90	70.40	4	1,259	0.32%
2024/01/02	1	71.60	0	0.00	71.40	1	1,245	0.08%
2023/12/29	4	72.33	0	0.00	72.10	4	1,240	0.32%
2023/12/28	2	73.40	1	73.60	72.70	1	1,242	0.08%
2023/12/27	3	73.00	1	73.40	73.00	2	1,240	0.16%
2023/12/26	1	72.40	3	72.47	72.40	-2	1,246	-0.16%
2023/12/25	0	0.00	1	71.40	71.40	-1	1,247	-0.08%
2023/12/21	2	71.60	16	72.00	71.80	-14	1,315	-1.06%
2023/12/19	5	72.46	3	73.33	72.90	2	1,374	0.15%
2023/12/18	6	72.58	2	72.85	72.30	4	1,446	0.28%
2023/12/15	21	74.36	12	73.99	73.60	9	1,504	0.60%
2023/12/14	2	71.30	2	71.90	71.50	0	1,432	0.00%
2023/12/12	1	71.20	2	72.00	71.20	-1	1,436	-0.07%
2023/12/11	3	71.33	2	72.35	71.20	1	1,445	0.07%
2023/12/08	1	71.10	2	71.95	71.10	-1	1,449	-0.07%
2023/12/07	4	71.48	1	71.20	71.10	3	1,448	0.21%
2023/12/06	3	72.53	0	0.00	72.40	3	1,441	0.21%
2023/12/05	4	73.23	1	73.20	73.00	3	1,447	0.21%
2023/12/04	4	74.83	0	0.00	73.80	4	1,454	0.27%
2023/12/01	3	75.33	2	75.75	75.10	1	1,451	0.07%
2023/11/30	0	0.00	6	75.60	76.40	-6	1,432	-0.42%
2023/11/29	1	74.00	6	73.85	73.50	-5	1,376	-0.36%
2023/11/28	3	72.50	3	72.83	72.50	0	1,368	0.00%
2023/11/27	5	72.30	0	0.00	72.00	5	1,368	0.37%
2023/11/24	7	73.96	7	74.53	73.60	0	1,379	0.00%
2023/11/21	2	73.40	1	75.00	73.00	1	1,370	0.07%
2023/11/20	1	73.20	9	73.18	73.50	-8	1,372	-0.58%
2023/11/17	0	0.00	2	71.70	71.80	-2	1,356	-0.15%
2023/11/15	1	70.50	3	70.83	70.90	-2	1,353	-0.15%
2023/11/14	0	0.00	2	69.65	69.70	-2	1,355	-0.15%
2023/11/09	2	69.50	0	0.00	69.10	2	1,384	0.14%
2023/11/08	2	70.60	0	0.00	70.40	2	1,410	0.14%
2023/11/07	1	71.20	1	71.50	71.50	0	1,424	0.00%
2023/11/06	0	0.00	2	71.60	71.70	-2	1,452	-0.14%
2023/11/03	0	0.00	4	70.78	70.70	-4	1,458	-0.27%
2023/11/02	3	70.00	3	71.00	70.00	0	1,465	0.00%
2023/11/01	7	70.76	11	70.76	70.00	-4	1,467	-0.27%
2023/10/31	6	69.58	0	0.00	68.40	6	1,451	0.41%
2023/10/30	3	71.17	3	71.77	71.20	0	1,464	0.00%
2023/10/27	2	70.60	0	0.00	70.50	2	1,467	0.14%
2023/10/26	5	71.00	3	71.43	70.80	2	1,490	0.13%
2023/10/25	0	0.00	5	71.90	72.10	-5	1,510	-0.33%
2023/10/24	1	69.60	3	70.33	70.30	-2	1,512	-0.13%
2023/10/23	1	69.90	0	0.00	69.60	1	1,538	0.07%
2023/10/20	0	0.00	5	70.40	70.90	-5	1,568	-0.32%
2023/10/18	7	70.20	0	0.00	69.00	7	1,651	0.42%
2023/10/17	4	71.53	3	72.37	71.30	1	1,638	0.06%
2023/10/16	7	71.81	0	0.00	71.40	7	1,655	0.42%
2023/10/13	4	72.30	5	73.04	73.00	-1	1,712	-0.06%
2023/10/12	0	0.00	3	72.50	72.40	-3	1,748	-0.17%
2023/10/11	6	71.98	1	72.20	71.90	5	1,791	0.28%
2023/10/04	2	72.10	2	73.00	73.40	0	2,255	0.00%
2023/10/03	3	72.97	0	0.00	72.80	3	2,623	0.11%
2023/10/02	0	0.00	4	73.33	74.00	-4	2,715	-0.15%
2023/09/28	0	0.00	2	72.10	72.20	-2	2,973	-0.07%
2023/09/27	2	71.30	0	0.00	71.40	2	2,993	0.07%
2023/09/26	5	73.00	0	0.00	72.10	5	2,996	0.17%
2023/09/25	1	75.10	0	0.00	75.00	1	2,978	0.03%
2023/09/22	12	74.16	10	74.70	75.60	2	2,981	0.07%
2023/09/21	15	78.45	8	80.04	76.20	7	2,932	0.24%
2023/09/20	12	80.13	21	80.73	78.60	-9	2,855	-0.32%
2023/09/19	13	79.54	5	79.36	80.00	8	2,814	0.28%
2023/09/18	2	78.80	2	79.50	79.20	0	2,834	0.00%
2023/09/15	2	79.05	1	79.30	79.00	1	2,869	0.03%
2023/09/14	1	80.00	3	80.50	79.80	-2	2,922	-0.07%
2023/09/13	0	0.00	4	78.50	79.50	-4	2,937	-0.14%
2023/09/12	1	76.60	4	77.40	77.60	-3	3,034	-0.10%
2023/09/11	1	76.30	1	76.80	76.60	0	3,187	0.00%
2023/09/08	5	77.74	0	0.00	77.30	5	3,371	0.15%
2023/09/07	3	79.20	0	0.00	78.90	3	3,536	0.08%
2023/09/06	0	0.00	1	80.30	80.20	-1	3,622	-0.03%
2023/09/04	2	77.95	5	78.80	79.20	-3	3,667	-0.08%
2023/09/01	1	78.70	1	79.30	78.70	0	3,729	0.00%
2023/08/30	1	78.90	1	79.30	78.70	0	3,975	0.00%
2023/08/29	0	0.00	10	77.65	78.30	-10	4,038	-0.25%
2023/08/28	1	76.40	1	76.90	76.50	0	4,033	0.00%
2023/08/25	4	76.83	5	77.50	76.90	-1	4,037	-0.02%
2023/08/24	6	76.95	8	77.28	77.30	-2	4,045	-0.05%
2023/08/23	2	73.75	3	74.60	75.00	-1	4,042	-0.02%
2023/08/22	2	74.80	2	75.80	74.50	0	4,041	0.00%
2023/08/21	1	74.80	0	0.00	75.00	1	4,062	0.02%
2023/08/18	1	75.40	1	76.40	75.10	0	4,085	0.00%
2023/08/17	4	74.65	4	74.80	75.40	0	4,081	0.00%
2023/08/16	2.1	72.00	4	73.15	74.00	-1.9	4,078	-0.05%
2023/08/15	1	72.70	2	73.45	73.20	-1	4,084	-0.02%
2023/08/14	10	72.83	1	74.00	72.20	9	4,086	0.22%
2023/08/11	7	74.89	2	74.80	75.00	5	4,059	0.12%
2023/08/10	5	76.00	3	76.27	75.80	2	4,061	0.05%
2023/08/09	2	77.70	1	79.00	77.50	1	4,064	0.02%
2023/08/08	4	78.55	0	0.00	78.00	4	4,089	0.10%
2023/08/07	1	79.30	3	80.40	79.60	-2	4,103	-0.05%
2023/08/04	0	0.00	3	79.00	78.30	-3	4,104	-0.07%
2023/08/02	3	78.20	1	78.10	77.70	2	4,126	0.05%
2023/08/01	1	79.30	2.3	79.98	79.70	-1.3	4,102	-0.03%
2023/07/31	2	79.55	0	0.00	79.30	2	4,107	0.05%
2023/07/28	2	80.65	3	81.40	80.80	-1	4,095	-0.02%
2023/07/27	0	0.00	3	79.97	79.90	-3	4,088	-0.07%
2023/07/26	8	79.30	1.2	79.72	78.80	6.9	4,093	0.17%
2023/07/25	0	0.00	12	80.20	80.80	-12	4,105	-0.29%
2023/07/24	19	79.28	2	79.70	78.30	17	4,093	0.42%
2023/07/21	8	82.55	2	82.65	82.20	6	4,065	0.15%
2023/07/20	3	83.60	2	84.10	83.90	1	4,107	0.02%
2023/07/19	2	83.60	0	0.00	83.10	2	4,145	0.05%
2023/07/18	6	85.72	3	86.70	84.00	3	4,258	0.07%
2023/07/17	2	86.75	1	87.70	86.80	1	4,285	0.02%
2023/07/14	4	87.03	2	87.85	87.70	2	4,293	0.05%
2023/07/13	4	87.70	1	89.70	86.60	3	4,279	0.07%
2023/07/12	6	89.17	0	0.00	88.40	6	4,230	0.14%
2023/07/11	0	0.00	6	93.55	90.50	-6	4,143	-0.14%
2023/07/10	3	90.57	13	90.02	90.40	-10	3,887	-0.26%
2023/07/07	11	86.87	15	87.28	86.70	-4	3,557	-0.11%
2023/07/06	26	87.14	36	87.57	88.00	-10	3,479	-0.29%
2023/07/05	1	84.20	0	0.00	83.90	1	3,244	0.03%
2023/07/04	2	83.85	7	84.36	84.20	-5	3,256	-0.15%
2023/07/03	2	83.20	1	83.30	83.10	1	3,271	0.03%
2023/06/30	1	83.80	2	84.20	83.80	-1	3,256	-0.03%
2023/06/29	2	83.65	2	84.35	83.30	0	3,262	0.00%
2023/06/28	4	83.70	3	84.50	82.90	1	3,313	0.03%
2023/06/27	4	83.78	1	85.50	83.20	3	3,418	0.09%
2023/06/26	9	85.28	1	85.20	84.50	8	3,399	0.24%
2023/06/21	5	86.84	2	86.80	86.70	3	3,392	0.09%
2023/06/20	3	87.60	6	87.85	88.00	-3	3,370	-0.09%
2023/06/16	10	87.25	7	87.84	86.10	3	3,331	0.09%
2023/06/15	11	88.95	6	89.60	88.60	5	3,330	0.15%
2023/06/14	7.1	88.30	13	88.64	90.20	-5.9	3,207	-0.18%
2023/06/13	16	87.66	15	87.84	86.50	1	3,047	0.03%
2023/06/12	3	85.30	14	84.89	85.40	-11	2,895	-0.38%
2023/06/09	1	82.30	2	83.30	82.80	-1	2,852	-0.04%
2023/06/08	7	83.40	2	84.20	82.70	5	2,862	0.17%
2023/06/07	12	84.97	13	84.55	84.70	-1	2,898	-0.03%
2023/06/06	13	83.78	2	85.45	82.00	11	2,862	0.38%
2023/06/05	17	86.38	25	87.21	85.20	-8	2,812	-0.28%
2023/06/02	2	82.25	8	82.68	82.20	-6	2,698	-0.22%
2023/06/01	0	0.00	1	79.80	79.50	-1	2,686	-0.04%
2023/05/31	0	0.00	1	79.30	79.70	-1	2,906	-0.03%
2023/05/30	3	79.73	0	0.00	79.10	3	2,948	0.10%
2023/05/29	0	0.00	9	79.34	80.60	-9	2,940	-0.31%
2023/05/26	4	77.90	4	78.53	77.00	0	2,935	0.00%
2023/05/25	11	78.00	3	78.83	77.30	8	2,952	0.27%
2023/05/24	0	0.00	7	78.63	79.10	-7	2,992	-0.23%
2023/05/23	1	77.20	3	78.20	77.60	-2	2,997	-0.07%
2023/05/22	1	77.60	0	0.00	77.60	1	3,004	0.03%
2023/05/18	4	77.38	9	77.89	77.40	-5	3,035	-0.16%
2023/05/16	20	76.10	18	76.15	76.60	2	3,082	0.06%
2023/05/15	21	74.06	17	74.44	74.50	4	3,081	0.13%
2023/05/12	48	74.43	37	74.79	75.50	11	3,123	0.35%
2023/05/11	6	75.52	6	76.25	75.20	0	3,118	0.00%
2023/05/10	4	76.50	8	77.25	77.40	-4	3,148	-0.13%
2023/05/09	26	76.44	10	76.76	76.50	16	3,168	0.50%
2023/05/08	1	78.30	1	78.80	78.30	0	3,218	0.00%
2023/05/05	1	77.80	0	0.00	77.80	1	3,329	0.03%
2023/05/04	6	78.33	10	78.60	78.30	-4	3,464	-0.11%
2023/05/03	10.4	78.06	7	78.57	78.90	3.4	3,511	0.10%
2023/05/02	5	77.50	6	78.93	79.00	-1	3,566	-0.03%
2023/04/28	2	77.10	34	77.76	77.90	-32	3,645	-0.88%
2023/04/27	64	76.05	40	77.15	76.30	24	3,616	0.66%
2023/04/26	18	75.79	50	75.97	76.70	-32	3,627	-0.88%
2023/04/25	36.8	78.25	20	77.10	77.00	16.8	3,610	0.47%
2023/04/24	28.5	78.25	26	79.75	80.00	2.5	3,603	0.07%
2023/04/21	32.3	80.68	23	79.71	79.10	9.3	3,573	0.26%
2023/04/20	10	84.62	1	85.00	83.50	9	3,464	0.26%
2023/04/19	2	86.35	0	0.00	86.50	2	3,429	0.06%
2023/04/18	4	87.75	0	0.00	87.60	4	3,431	0.12%
2023/04/17	1	87.90	1	88.40	88.70	0	3,425	0.00%
2023/04/14	3	88.40	3	88.93	88.40	0	3,408	0.00%
2023/04/13	9	89.21	0	0.00	88.20	9	3,425	0.26%
2023/04/12	4	88.85	10	89.41	90.40	-6	3,410	-0.18%
2023/04/11	3	90.03	0	0.00	90.00	3	3,405	0.09%
2023/04/10	12	91.13	3	91.20	90.50	9	3,427	0.26%
2023/04/07	3	91.57	5	92.18	92.30	-2	3,421	-0.06%
2023/04/06	12	91.48	17	91.83	91.30	-5	3,404	-0.15%
2023/03/31	1	90.80	6	90.72	90.70	-5	3,404	-0.15%
2023/03/30	1	90.80	6	90.97	90.50	-5	3,449	-0.14%
2023/03/29	13	90.43	7	90.83	89.80	6	3,455	0.17%
2023/03/28	8	91.13	17	91.73	91.70	-9	3,436	-0.26%
2023/03/27	8.1	90.49	0	0.00	90.00	8.1	3,372	0.24%
2023/03/24	0	0.00	2	91.25	90.80	-2	3,391	-0.06%
2023/03/23	2	90.15	0	0.00	90.20	2	3,374	0.06%
2023/03/22	0	0.00	1	90.70	90.70	-1	3,380	-0.03%
2023/03/21	0	0.00	2	90.20	89.70	-2	3,382	-0.06%
2023/03/20	14	90.22	9	90.91	89.90	5	3,390	0.15%
2023/03/17	10	87.95	13	87.71	88.50	-3	3,318	-0.09%
2023/03/16	2	86.60	2	87.60	86.80	0	3,310	0.00%
2023/03/15	4	87.33	9	87.64	86.80	-5	3,365	-0.15%
2023/03/14	8	86.79	3	87.13	86.10	5	3,395	0.15%
2023/03/13	5	87.28	4	87.60	88.40	1	3,426	0.03%
2023/03/10	10.3	89.82	3	90.20	88.90	7.3	3,468	0.21%
2023/03/09	2	92.00	1	92.90	92.00	1	3,536	0.03%
2023/03/08	2	91.90	1	92.00	92.30	1	3,547	0.03%
2023/03/07	3	91.67	9	92.18	92.50	-6	3,544	-0.17%
2023/03/06	1	90.20	2	89.75	90.70	-1	3,527	-0.03%
2023/03/03	20	88.04	22	88.75	89.20	-2	3,536	-0.06%
2023/03/02	9	91.76	0	0.00	90.80	9	3,372	0.27%
2023/03/01	1	92.50	1	93.00	93.00	0	3,378	0.00%
2023/02/24	8	93.83	5	95.18	93.10	3	3,413	0.09%
2023/02/23	1	94.00	3	93.90	93.90	-2	3,423	-0.06%
2023/02/22	20	94.50	2	93.30	93.20	18	3,543	0.51%
2023/02/21	3	97.47	7	97.80	97.10	-4	3,626	-0.11%
2023/02/20	0	0.00	6	97.22	97.50	-6	3,771	-0.16%
2023/02/17	14	96.80	12	96.84	96.50	2	4,007	0.05%
2023/02/16	5	96.88	8	97.21	97.90	-3	4,067	-0.07%
2023/02/15	5	96.00	6	96.98	95.90	-1	4,178	-0.02%
2023/02/14	2	97.35	8	97.29	97.00	-6	4,192	-0.14%
2023/02/13	2	95.15	5	95.96	96.10	-3	4,328	-0.07%
2023/02/10	13	96.78	0	0.00	95.20	13	4,382	0.30%
2023/02/09	5	98.62	3	99.20	98.30	2	4,372	0.05%
2023/02/08	5	99.18	10	99.21	98.90	-5	4,401	-0.11%
2023/02/07	6	97.12	5	96.94	97.60	1	4,395	0.02%
2023/02/06	12	98.07	11	98.58	96.90	1	4,427	0.02%
2023/02/03	54	100.75	39	98.97	98.20	15	4,387	0.34%
2023/02/02	5	99.88	16	99.41	100.00	-11	4,351	-0.25%
2023/02/01	5	96.82	12	97.43	96.70	-7	4,263	-0.16%
2023/01/31	7	95.66	5	95.88	96.30	2	4,303	0.05%
2023/01/30	2	93.20	20	93.42	94.80	-18	4,295	-0.42%
2023/01/17	10	89.53	2	89.75	89.50	8	4,271	0.19%
2023/01/16	1	87.70	9	89.47	90.00	-8	4,315	-0.19%
2023/01/13	6	88.50	3	90.17	87.70	3	4,344	0.07%
2023/01/12	12	91.21	4	91.78	89.20	8	4,404	0.18%
2023/01/11	0	0.00	1.1	90.82	90.40	-1.1	4,408	-0.02%
2023/01/10	4	89.80	0	0.00	89.80	4	4,472	0.09%
2023/01/09	1	89.80	4.2	90.49	90.50	-3.2	4,547	-0.07%
2023/01/06	0	0.00	6	87.78	88.80	-6	4,610	-0.13%
2023/01/05	3	86.57	3	86.84	85.90	0	4,723	0.00%
2023/01/04	1	85.70	1	86.70	85.90	0	4,801	0.00%
2023/01/03	4	85.75	6	86.07	86.20	-2	4,956	-0.04%
2022/12/30	7	85.47	3	86.83	84.60	4	5,051	0.08%
2022/12/29	3	84.84	3	85.33	85.10	0	5,112	0.00%
2022/12/28	5	86.80	5	85.96	86.00	0	5,227	0.00%
2022/12/27	1	88.80	2	89.55	88.80	-1	5,318	-0.02%
2022/12/26	1	86.21	5	87.76	88.30	-4	5,391	-0.07%
2022/12/23	5	85.70	5	86.21	86.90	0	5,515	0.00%
2022/12/22	8.1	87.76	10	88.70	86.90	-1.9	5,581	-0.03%
2022/12/21	7	88.07	1	89.50	87.60	6	5,715	0.11%
2022/12/20	13	90.62	12	90.61	88.50	1	5,847	0.02%
2022/12/19	10	91.06	9	91.11	90.90	1	6,017	0.02%
2022/12/16	13	93.31	2	93.40	93.20	11	6,155	0.18%
2022/12/15	6	95.43	1.1	95.77	95.40	4.9	6,214	0.08%
2022/12/14	3	94.50	11.1	95.06	95.90	-8.1	6,247	-0.13%
2022/12/13	4	94.65	6	94.92	93.80	-2	6,275	-0.03%
2022/12/12	14	94.74	10	94.91	95.00	4	6,289	0.06%
2022/12/09	8	97.29	2.1	98.33	96.10	5.9	6,319	0.09%
2022/12/08	1	96.61	1	97.00	97.10	0	6,371	0.00%
2022/12/07	25.1	98.16	15	99.21	96.20	10.1	6,462	0.16%
2022/12/06	13.1	100.39	19	100.31	99.80	-5.9	6,454	-0.09%
2022/12/05	3	103.67	4	104.26	103.00	-1	6,541	-0.02%
2022/12/02	9	101.67	10	102.25	102.50	-1	6,546	-0.02%
2022/12/01	16	101.41	31.6	101.59	102.00	-15.6	6,589	-0.24%
2022/11/30	6.1	99.06	2	99.30	98.10	4.1	6,601	0.06%
2022/11/29	2	96.41	7	96.60	98.30	-5	6,693	-0.07%
2022/11/28	19	96.92	8	96.91	97.80	11	6,786	0.16%
2022/11/25	11.1	97.19	15	96.84	96.00	-3.9	6,967	-0.06%
2022/11/24	9	98.86	4	99.45	98.80	5	6,996	0.07%
2022/11/23	9	99.39	12	99.52	98.30	-3	7,077	-0.04%
2022/11/22	13	98.85	7	99.19	98.30	6	7,184	0.08%
2022/11/21	9	100.28	7	100.86	100.00	2	7,322	0.03%
2022/11/18	31	102.05	27	102.24	99.60	4	7,455	0.05%
2022/11/17	12	100.52	24	100.85	102.00	-12	7,553	-0.16%
2022/11/16	8	99.55	6	98.88	98.30	2	7,672	0.03%
2022/11/15	27	98.59	43	98.62	101.00	-16	7,668	-0.21%
2022/11/14	7.2	94.97	7	95.26	95.30	0.2	8,013	0.00%
2022/11/11	15.4	94.91	12	96.95	93.60	3.4	8,238	0.04%
2022/11/10	6	92.93	2	93.80	93.00	4	8,202	0.05%
2022/11/09	6	94.58	10	94.33	94.30	-4	8,285	-0.05%
2022/11/08	4	91.53	3	92.53	90.40	1	8,385	0.01%
2022/11/07	1	91.10	3	91.67	91.10	-2	8,445	-0.02%
2022/11/04	9	89.17	7	89.57	91.10	2	8,609	0.02%
2022/11/03	0	0.00	1	89.90	89.90	-1	8,677	-0.01%
2022/11/02	7	89.19	4	89.53	89.40	3	8,945	0.03%
2022/11/01	3	88.30	1	87.70	87.70	2	8,968	0.02%
2022/10/31	12	86.93	17	86.78	87.00	-5	9,084	-0.06%
2022/10/28	13	84.12	9	84.22	83.90	4	9,165	0.04%
2022/10/27	2	85.10	9	84.53	85.90	-7	9,348	-0.07%
2022/10/26	8	81.81	4	82.28	81.90	4	9,542	0.04%
2022/10/25	12	83.03	11	83.69	82.50	1	9,588	0.01%
2022/10/24	6	85.90	9	86.94	85.00	-3	9,723	-0.03%
2022/10/21	6	85.85	4	84.85	84.00	2	9,912	0.02%
2022/10/20	5	85.86	4	86.28	86.20	1	10,050	0.01%
2022/10/19	10	87.02	4	87.78	85.80	6	10,335	0.06%
2022/10/18	15	87.43	12	88.57	87.90	3	10,432	0.03%
2022/10/17	12	84.41	12	85.38	86.80	0	10,554	0.00%
2022/10/14	15	89.63	30.1	88.86	89.10	-15.1	10,742	-0.14%
2022/10/13	21.1	86.28	11	86.70	83.00	10	11,153	0.09%
2022/10/12	8	90.64	0	91.38	90.00	8	11,255	0.07%
2022/10/11	12.1	91.87	13	91.17	90.80	-0.9	11,414	-0.01%
2022/10/07	17	99.02	10	98.72	97.50	7	11,748	0.06%
2022/10/06	16	101.19	24	101.60	101.50	-8	11,787	-0.07%
2022/10/05	16	101.24	10	101.13	99.80	6	11,825	0.05%
2022/10/04	8	98.12	14	98.95	101.00	-6	11,829	-0.05%
2022/10/03	4	93.63	4.1	93.51	94.80	-0.1	12,009	0.00%
2022/09/30	9.1	90.63	15.1	92.56	95.00	-6	12,487	-0.05%
2022/09/29	19	91.38	9.1	92.14	91.10	9.9	12,909	0.08%
2022/09/28	33.1	95.32	23	94.29	90.70	10.1	13,222	0.08%
2022/09/27	22.1	97.34	22.1	98.17	99.60	0	13,774	0.00%
2022/09/26	44	102.34	39	101.90	98.50	5	14,054	0.04%
2022/09/23	37	109.14	26	108.81	107.00	11	14,215	0.08%
2022/09/22	3	111.00	6	112.08	114.00	-3	14,252	-0.02%
2022/09/21	10	110.85	4	111.38	110.00	6	14,266	0.04%
2022/09/20	6	110.42	9	111.89	113.00	-3	14,345	-0.02%
2022/09/19	2	109.75	1	109.50	109.50	1	14,511	0.01%
2022/09/16	11	110.00	8	110.06	109.50	3	14,612	0.02%
2022/09/15	4	112.25	2	112.25	111.50	2	14,736	0.01%
2022/09/14	7	106.43	12	108.79	114.00	-5	14,959	-0.03%
2022/09/13	3	112.00	0	114.00	111.50	3	15,080	0.02%
2022/09/12	5	113.50	7	113.71	112.50	-2	15,194	-0.01%
2022/09/08	8	108.00	13	108.50	110.00	-5	15,217	-0.03%
2022/09/07	16	104.56	15	105.37	105.00	1	15,282	0.01%
2022/09/06	28	107.23	23	107.65	107.00	5	15,312	0.03%
2022/09/05	20	111.48	14	111.86	110.50	6	15,354	0.04%
2022/09/02	8	113.63	7	113.71	115.00	1	15,372	0.01%
2022/09/01	33	113.94	30	112.85	113.00	3	15,352	0.02%
2022/08/31	5	114.70	5	115.30	115.50	0	15,307	0.00%
2022/08/30	3	116.17	1	117.00	117.00	2	15,517	0.01%
2022/08/29	8	111.75	10	112.35	116.00	-2	15,566	-0.01%
2022/08/26	7	116.93	4	117.88	115.50	3	15,485	0.02%
2022/08/25	1	116.00	5	115.90	117.00	-4	15,471	-0.03%
2022/08/24	25	115.10	15	115.97	113.00	10	15,425	0.06%
2022/08/23	15	113.27	32	113.97	115.50	-17	15,405	-0.11%
2022/08/22	7	111.37	4	111.75	111.50	3	15,309	0.02%
2022/08/19	12	113.71	34	114.13	113.00	-22	15,226	-0.14%
2022/08/18	27	108.20	23	107.26	109.00	4	14,800	0.03%
2022/08/17	6	102.92	6	103.75	102.50	0	14,631	0.00%
2022/08/16	8	105.38	7	106.29	104.50	1	14,638	0.01%
2022/08/15	19	105.47	16	105.25	105.50	3	14,659	0.02%
2022/08/12	6	101.25	10	101.75	101.50	-4	14,467	-0.03%
2022/08/11	9	101.23	8	101.04	99.60	1	14,453	0.01%
2022/08/10	6	99.04	3	99.73	98.50	3	14,537	0.02%
2022/08/09	8	101.50	17	101.38	101.00	-9	14,513	-0.06%
2022/08/08	0	0.00	10	99.10	99.50	-10	14,328	-0.07%
2022/08/05	12	97.36	7	97.48	98.80	5	14,409	0.03%
2022/08/04	3.2	93.69	4.1	92.73	95.00	-0.9	14,382	-0.01%
2022/08/03	6.1	94.02	1	93.20	93.20	5.1	14,364	0.04%
2022/08/02	26.1	96.78	7	97.90	96.20	19	14,293	0.13%
2022/08/01	3	101.00	1	101.01	100.50	2	14,116	0.01%
2022/07/29	5	101.50	16	102.40	102.50	-11	14,118	-0.08%
2022/07/28	6	99.71	22	99.76	98.50	-16	14,034	-0.11%
2022/07/27	21	98.18	19	98.32	99.50	2	13,908	0.01%
2022/07/26	32.1	101.16	19	100.72	97.40	13.1	13,776	0.09%
2022/07/25	19	100.18	20	99.45	100.50	-1	13,539	-0.01%
2022/07/22	25	101.06	10	99.33	99.10	15	13,580	0.11%
2022/07/21	19	101.34	5	100.90	101.50	14	13,675	0.10%
2022/07/20	30	99.96	49	99.41	99.30	-19	13,520	-0.14%
2022/07/19	3	91.00	11	93.85	94.30	-8	13,162	-0.06%
2022/07/18	17	94.21	1	95.50	93.00	16	13,027	0.12%
2022/07/15	15	91.32	17	91.82	93.00	-2	12,806	-0.02%
2022/07/14	2	85.05	5	85.86	88.00	-3	12,375	-0.02%
2022/07/13	5	84.86	4	85.63	83.50	1	12,311	0.01%
2022/07/12	1	85.00	0	0.00	82.00	1	12,306	0.01%
2022/07/11	12	87.90	1	88.00	87.90	11	12,314	0.09%
2022/07/08	18	89.57	15	89.13	88.50	3	12,130	0.02%
2022/07/07	10	82.30	19	85.12	85.00	-9	11,708	-0.08%
2022/07/06	2	86.20	2	86.00	83.50	0	11,235	0.00%
2022/07/05	21	88.50	20	89.30	90.10	1	10,979	0.01%
2022/07/04	28	97.58	8	97.03	90.90	20	10,346	0.19%
2022/07/01	19	107.76	63.2	106.53	101.00	-44.2	10,130	-0.44%
2022/06/30	31	113.60	5	116.70	112.00	26	9,861	0.26%
2022/06/29	2	121.50	4	119.50	124.00	-2	9,795	-0.02%
2022/06/28	3	123.33	23.3	123.11	124.50	-20.3	10,015	-0.20%
2022/06/27	4	120.50	20	121.65	125.00	-16	10,509	-0.15%
2022/06/24	2.2	118.41	3.2	119.00	116.50	-1	10,563	-0.01%
2022/06/23	7	117.14	8	117.50	119.00	-1	10,810	-0.01%
2022/06/22	6	118.58	5	117.50	119.50	1	11,550	0.01%
2022/06/21	3	111.67	9	115.33	118.00	-6	11,540	-0.05%
2022/06/20	16	112.06	10	113.15	108.50	6	11,618	0.05%
2022/06/17	2	119.25	3	118.67	118.50	-1	11,816	-0.01%
2022/06/16	16	125.09	3	123.67	120.50	13	12,158	0.11%
2022/06/15	11	128.14	11	128.18	126.50	0	12,606	0.00%
2022/06/14	1	132.00	3	132.50	131.00	-2	13,160	-0.02%
2022/06/13	5	132.00	9	133.22	133.50	-4	13,413	-0.03%
2022/06/10	4	133.75	2	133.00	132.50	2	13,626	0.01%
2022/06/09	7	132.93	2	134.75	134.50	5	13,963	0.04%
2022/06/08	6	132.50	10.2	134.15	133.50	-4.2	14,265	-0.03%
2022/06/07	1	129.50	7	130.14	130.00	-6	14,193	-0.04%
2022/06/06	2	128.00	2	128.25	127.00	0	14,134	0.00%
2022/06/02	4.1	127.28	16	128.84	127.50	-11.9	14,263	-0.08%
2022/06/01	3	126.50	2	126.25	126.00	1	14,291	0.01%
2022/05/31	5	126.60	6	126.17	126.50	-1	14,344	-0.01%
2022/05/30	7	123.14	2	124.25	125.00	5	14,311	0.03%
2022/05/27	3	120.67	9	120.61	119.00	-6	14,305	-0.04%
2022/05/26	6	122.25	11	119.86	119.50	-5	14,337	-0.03%
2022/05/25	4	119.00	7	120.79	120.50	-3	14,351	-0.02%
2022/05/24	16	120.38	17	118.03	115.50	-1	14,427	-0.01%
2022/05/23	4	123.25	5	121.10	121.00	-1	14,403	-0.01%
2022/05/20	12	119.00	10	120.00	119.00	2	14,368	0.01%
2022/05/19	1	116.50	3	119.33	120.00	-2	14,446	-0.01%
2022/05/18	17	121.12	4	118.38	121.00	13	14,456	0.09%
2022/05/17	0	0.00	21	114.50	117.00	-21	14,241	-0.15%
2022/05/16	1	114.00	0	0.00	113.00	1	14,299	0.01%
2022/05/13	2	114.00	4	113.00	113.50	-2	14,329	-0.01%
2022/05/12	4	111.75	5	113.60	108.50	-1	14,376	-0.01%
2022/05/11	2	114.00	0	0.00	112.00	2	14,608	0.01%
2022/05/09	0	0.00	3	111.50	108.50	-3	14,710	-0.02%
2022/05/06	1	107.00	2	109.75	116.00	-1	14,893	-0.01%
2022/05/05	3	116.00	10	113.75	113.00	-7	14,931	-0.05%
2022/05/04	7	111.57	2	111.00	112.00	5	14,911	0.03%
2022/05/03	2	105.25	2	106.75	108.00	0	14,981	0.00%
2022/04/29	1	104.50	2	105.75	105.00	-1	15,109	-0.01%
2022/04/28	8	102.75	4	104.00	102.50	4	15,062	0.03%
2022/04/27	3	100.83	4.2	102.50	106.00	-1.2	14,925	-0.01%
2022/04/26	2	109.75	1	111.00	110.00	1	14,714	0.01%
2022/04/25	0.1	109.00	1.1	110.05	110.00	-1	14,715	-0.01%
2022/04/22	9	115.44	0	0.00	115.00	9	14,672	0.06%
2022/04/21	3	123.17	0	0.00	123.00	3	14,735	0.02%
2022/04/20	2	122.00	2	122.50	122.50	0	14,857	0.00%
2022/04/19	5	124.90	5	124.30	121.00	0	15,002	0.00%
2022/04/18	5.1	122.07	1	120.00	119.50	4.1	15,138	0.03%
2022/04/15	3	124.83	1	126.00	123.00	2	15,233	0.01%
2022/04/14	2	131.50	2	132.50	130.50	0	15,425	0.00%
2022/04/13	5	130.20	28	126.89	130.50	-23	15,411	-0.15%
2022/04/12	2	125.25	1	127.50	124.50	1	15,455	0.01%
2022/04/11	4	127.00	2.1	128.44	128.50	2	15,497	0.01%
2022/04/08	3	126.01	13	126.96	128.00	-10	15,499	-0.06%
2022/04/07	33	129.09	7	125.57	124.50	26	15,528	0.17%
2022/04/06	1	129.50	0	0.00	130.50	1	15,634	0.01%
2022/04/01	2	131.00	1	133.50	133.50	1	15,910	0.01%
2022/03/31	12	133.87	7	133.64	133.00	5	16,040	0.03%
2022/03/30	29.1	136.85	42	137.55	137.50	-12.9	15,779	-0.08%
2022/03/29	5	133.40	5.4	134.06	131.00	-0.4	15,296	0.00%
2022/03/28	12	135.08	44	135.28	136.50	-32	15,114	-0.21%
2022/03/25	110	139.00	114	139.09	134.00	-4	14,809	-0.03%	大買/大賣/
2022/03/24	12	130.58	2	130.00	134.50	10	14,028	0.07%
2022/03/23	20	131.70	49	132.81	130.50	-29	13,891	-0.21%
2022/03/22	8	132.13	7	132.00	132.00	1	13,907	0.01%
2022/03/21	11	132.36	14	131.79	131.50	-3	13,712	-0.02%
2022/03/18	27	128.00	6	128.67	129.50	21	13,415	0.16%
2022/03/17	48	123.88	27	125.41	127.00	21	13,097	0.16%
2022/03/16	35	119.10	35	118.49	115.50	0	12,561	0.00%
2022/03/15	12	119.79	16	118.97	116.00	-4	12,323	-0.03%
2022/03/14	1	119.00	15	119.03	120.50	-14	12,224	-0.11%
2022/03/11	24	116.27	22	116.18	117.50	2	12,051	0.02%
2022/03/10	14	115.04	7	116.14	118.00	7	11,755	0.06%
2022/03/09	4	108.38	3	107.67	107.50	1	11,998	0.01%
2022/03/08	16	109.56	16	108.97	106.00	0	12,521	0.00%
2022/03/07	5	107.70	1	109.50	108.00	4	12,436	0.03%
2022/03/04	4	113.88	9	116.00	117.00	-5	12,518	-0.04%
2022/03/03	3	115.67	3	115.83	114.50	0	12,739	0.00%
2022/03/02	6	111.00	10	111.95	115.50	-4	12,940	-0.03%
2022/03/01	6	108.17	9	109.56	111.00	-3	13,007	-0.02%
2022/02/25	7	104.86	15	105.07	107.50	-8	13,312	-0.06%
2022/02/24	8.1	102.60	0	0.00	101.00	8.1	13,622	0.06%
2022/02/23	1	107.00	0	0.00	107.00	1	13,708	0.01%
2022/02/22	4	109.75	4	109.25	107.00	0	14,312	0.00%
2022/02/21	5	112.30	2	112.75	113.00	3	14,773	0.02%
2022/02/18	3	117.17	7	115.64	117.50	-4	15,619	-0.03%
2022/02/17	5	116.60	2	117.75	116.00	3	16,741	0.02%
2022/02/16	6	117.67	6	118.08	116.00	0	17,296	0.00%
2022/02/15	18	116.94	22	117.55	115.00	-4	17,696	-0.02%
2022/02/14	15	115.27	11	115.18	114.50	4	18,179	0.02%
2022/02/11	11	120.00	30.4	118.88	120.50	-19.4	18,412	-0.11%
2022/02/10	14.1	113.22	9	113.72	113.50	5.1	18,570	0.03%
2022/02/09	13	113.35	19	113.76	115.50	-6	18,977	-0.03%
2022/02/08	20	109.75	20	109.95	109.00	0	19,452	0.00%
2022/02/07	12.1	103.61	8	104.56	106.50	4.1	19,958	0.02%
2022/01/26	13	105.35	17	106.06	106.00	-4	20,938	-0.02%
2022/01/25	23	108.09	14	108.75	105.00	9	22,199	0.04%
2022/01/24	15	107.27	25	108.64	112.00	-10	23,333	-0.04%
2022/01/21	13	110.12	3	110.67	107.50	10	24,393	0.04%
2022/01/20	10.4	112.09	10	112.65	113.00	0.4	24,821	0.00%
2022/01/19	17	113.32	20	113.78	113.00	-3	25,702	-0.01%
2022/01/18	10	117.70	6	118.83	116.00	4	27,585	0.01%
2022/01/17	8	116.50	11	116.18	118.50	-3	27,949	-0.01%
2022/01/14	10	111.05	16	112.56	115.50	-6	28,705	-0.02%
2022/01/13	10	114.20	7	115.29	114.50	3	29,333	0.01%
2022/01/12	19.1	117.81	17	117.59	116.50	2.1	30,283	0.01%
2022/01/11	25	121.76	13	120.62	117.50	12	31,864	0.04%
2022/01/10	41.1	121.50	42	122.19	125.50	-0.9	32,869	0.00%
2022/01/07	18.1	128.15	5	124.90	123.50	13.1	33,851	0.04%
2022/01/06	35	133.56	34	132.25	134.00	1	34,726	0.00%
2022/01/05	13	136.19	6	136.25	135.00	7	35,729	0.02%
2022/01/04	14	142.57	6	142.75	141.00	8	36,751	0.02%
2022/01/03	18	145.03	18	146.61	144.50	0	38,902	0.00%
2021/12/30	11	144.73	5	146.50	143.00	6	39,815	0.02%
2021/12/29	9	147.67	14	148.29	146.00	-5	40,713	-0.01%
2021/12/28	14	146.43	14	147.25	145.50	0	41,252	0.00%
2021/12/27	10.1	141.21	30	141.95	144.50	-19.9	41,547	-0.05%
2021/12/24	4	136.50	1	136.50	136.00	3	41,792	0.01%
2021/12/23	7	138.93	8	139.38	138.00	-1	42,607	0.00%
2021/12/22	10	137.70	9	138.89	136.00	1	43,380	0.00%
2021/12/21	9	135.50	10	135.85	136.00	-1	44,216	0.00%
2021/12/20	16	133.66	15	133.83	134.50	1	45,849	0.00%
2021/12/17	24	138.33	10	139.50	136.50	14	47,177	0.03%
2021/12/16	25	142.70	31	142.79	143.00	-6	48,924	-0.01%
2021/12/15	10	135.10	16	135.50	137.00	-6	49,234	-0.01%
2021/12/14	20	134.35	17	134.91	133.50	3	49,407	0.01%
2021/12/13	24.3	134.51	16	135.63	134.00	8.3	49,442	0.02%
2021/12/10	12	138.46	6	139.33	137.50	6	49,568	0.01%
2021/12/09	13.3	140.36	9	140.56	141.50	4.3	49,819	0.01%
2021/12/08	14	144.57	34	145.66	143.00	-20	50,199	-0.04%
2021/12/07	27	145.37	12	146.75	143.00	15	50,938	0.03%
2021/12/06	33	150.88	25	151.22	149.50	8	51,266	0.02%
2021/12/03	31	155.94	22	157.11	155.00	9	51,575	0.02%
2021/12/02	31	154.66	36	154.33	156.00	-5	51,503	-0.01%
2021/12/01	6	148.00	3	148.83	148.00	3	51,169	0.01%
2021/11/30	11	150.82	13	151.42	150.00	-2	51,467	0.00%
2021/11/29	55	148.00	51	148.68	148.50	4	51,759	0.01%
2021/11/26	27.3	141.48	31	144.71	148.50	-3.7	51,975	-0.01%
2021/11/25	7	145.93	9	146.89	145.50	-2	51,787	0.00%
2021/11/24	37	145.41	29	146.05	145.00	8	51,859	0.02%
2021/11/23	23	149.04	15	150.49	147.00	8	51,866	0.02%
2021/11/22	17	155.26	16	156.22	153.00	1	51,979	0.00%
2021/11/19	48	161.43	41	161.50	156.00	7	52,766	0.01%
2021/11/18	39	160.27	36	159.38	157.00	3	52,749	0.01%
2021/11/17	41	164.48	41.1	163.88	165.50	-0.1	52,962	0.00%
2021/11/16	72	163.74	62	165.73	159.50	10	52,558	0.02%
2021/11/15	323	155.21	341	155.61	159.00	-18	51,648	-0.03%	大買/大賣/
2021/11/12	33.3	152.68	25	153.30	149.00	8.3	51,393	0.02%
2021/11/11	61	148.75	56	147.98	151.50	5	51,178	0.01%
2021/11/10	23	142.35	20	142.95	145.00	3	50,801	0.01%
2021/11/09	17	145.50	23	148.24	142.00	-6	50,612	-0.01%
2021/11/08	27.1	144.08	17	144.44	146.50	10.1	50,327	0.02%
2021/11/05	21	149.59	18.1	150.25	147.50	3	50,121	0.01%
2021/11/04	22	157.82	12	158.75	150.00	10	49,748	0.02%
2021/11/03	80	156.32	83	155.40	160.50	-3	49,363	-0.01%
2021/11/02	113.1	162.75	101	164.61	154.00	12.1	48,518	0.02%	大買/大賣/
2021/11/01	104	160.37	117.1	161.83	165.50	-13.1	47,371	-0.03%	大買/大賣/
2021/10/29	25	152.00	32	151.32	152.50	-7	46,367	-0.02%
2021/10/28	14	143.75	32	142.02	142.50	-18	45,320	-0.04%
2021/10/27	51	141.71	19	141.82	141.50	32	45,025	0.07%
2021/10/26	35	141.99	40.1	143.47	140.00	-5	44,406	-0.01%
2021/10/25	30	133.97	22	134.45	135.00	8	42,768	0.02%
2021/10/22	27	131.98	86	130.81	135.50	-59	42,815	-0.14%
2021/10/21	68	135.44	66	135.05	132.50	2	42,435	0.00%
2021/10/20	55.1	133.65	23	133.00	135.50	32.1	42,141	0.08%
2021/10/19	328	134.10	363	136.22	129.50	-35	41,482	-0.08%	大買/大賣/
2021/10/18	67	128.56	61	127.32	132.00	6	40,515	0.01%
2021/10/15	94	123.95	81.1	125.85	128.50	13	40,101	0.03%
2021/10/14	91.1	119.75	58	118.21	117.00	33.1	39,579	0.08%
2021/10/13	46	126.40	56	126.95	122.00	-10	39,274	-0.03%
2021/10/12	84	126.15	69	126.39	128.50	15	39,148	0.04%
2021/10/08	92	126.70	133	126.79	124.00	-41	39,173	-0.10%	大賣/
2021/10/07	91	120.66	78	121.89	124.50	13	37,710	0.03%
2021/10/06	95	115.85	90	114.60	113.50	5	37,871	0.01%
2021/10/05	67.1	111.47	82.1	111.70	113.50	-15.1	37,204	-0.04%
2021/10/04	34.1	111.07	34	110.57	106.00	0.1	36,571	0.00%
2021/10/01	36.1	112.55	79	113.89	112.00	-43	36,165	-0.12%
2021/09/30	54	115.23	41	115.88	118.00	13	36,074	0.04%
2021/09/29	35	114.84	36	115.74	112.00	-1	35,335	0.00%
2021/09/28	90	122.89	109	121.83	122.00	-19	34,671	-0.05%	大賣/
2021/09/27	95	126.46	111	125.95	123.00	-16	33,883	-0.05%	大賣/
2021/09/24	75	120.95	35	120.86	119.50	40	32,349	0.12%
2021/09/23	240	116.88	227.5	117.75	121.00	12.5	31,055	0.04%	大買/大賣/
2021/09/22	60.5	106.15	69	106.95	110.50	-8.5	29,473	-0.03%
2021/09/17	17	105.21	32	105.14	107.50	-15	29,084	-0.05%
2021/09/16	33	102.14	32	102.44	101.50	1	28,932	0.00%
2021/09/15	79	101.84	53	102.53	100.50	26	28,857	0.09%
2021/09/14	22	107.16	41	107.21	106.00	-19	28,654	-0.07%
2021/09/13	58	109.01	33	108.64	106.50	25	28,806	0.09%
2021/09/10	77	106.17	67	105.96	108.00	10	28,763	0.03%
2021/09/09	52	101.09	77.1	100.88	101.50	-25.1	28,549	-0.09%
2021/09/08	58.1	97.02	49.2	97.50	94.60	8.9	28,436	0.03%
2021/09/07	33.2	98.57	23	98.80	98.60	10.2	28,804	0.04%
2021/09/06	22	104.48	27	104.43	103.50	-5	29,578	-0.02%
2021/09/03	40	102.14	43	102.16	103.00	-3	29,580	-0.01%
2021/09/02	64	111.05	46	111.79	106.00	18	29,540	0.06%
2021/09/01	38	108.87	52	109.99	114.00	-14	29,120	-0.05%
2021/08/31	11	106.36	9.2	107.70	109.00	1.8	28,646	0.01%
2021/08/30	43	106.19	37.6	106.40	106.00	5.5	28,721	0.02%
2021/08/27	40.1	107.36	30	107.38	104.50	10.1	28,782	0.04%
2021/08/26	48.1	108.45	53.8	108.82	111.50	-5.7	29,032	-0.02%
2021/08/25	116.2	109.60	132	109.62	106.50	-15.8	28,704	-0.06%	大買/大賣/
2021/08/24	36	105.31	35.3	105.97	105.00	0.7	27,801	0.00%
2021/08/23	54.2	100.78	61	101.79	104.00	-6.8	27,303	-0.02%
2021/08/20	58	90.69	78.3	91.28	94.60	-20.3	26,844	-0.08%
2021/08/19	55.3	88.11	45.3	88.28	86.00	10	26,642	0.04%
2021/08/18	17	86.25	30.1	87.69	89.80	-13.1	26,569	-0.05%
2021/08/17	29.5	88.85	13	89.20	84.50	16.5	26,688	0.06%
2021/08/16	17.2	90.42	40.3	91.47	92.00	-23.1	26,509	-0.09%
2021/08/13	37.9	93.44	36	92.58	90.30	1.9	26,453	0.01%
2021/08/12	19	95.59	26	96.18	95.60	-7	26,366	-0.03%
2021/08/11	47.4	93.35	39.1	93.16	93.30	8.3	26,380	0.03%
2021/08/10	104.1	94.17	105.1	94.64	96.50	-1	26,198	0.00%	大買/大賣/
2021/08/09	46.1	100.88	44	100.05	95.40	2.1	26,051	0.01%
2021/08/06	51	107.92	36	108.29	106.00	15	25,867	0.06%
2021/08/05	15	108.23	20	109.13	112.50	-5	25,914	-0.02%
2021/08/04	31.1	108.38	31	108.61	107.00	0.1	26,200	0.00%
2021/08/03	14	107.75	15	108.30	108.50	-1	26,113	0.00%
2021/08/02	16	104.34	22	105.48	106.50	-6	26,038	-0.02%
2021/07/30	24	104.75	16	105.97	102.50	8	25,949	0.03%
2021/07/29	22	103.64	21	104.60	108.00	1	25,755	0.00%
2021/07/28	10.1	104.17	5.1	103.81	104.50	5.1	25,598	0.02%
2021/07/27	44	114.84	35	115.96	112.00	9	25,361	0.04%
2021/07/26	37	115.95	36	117.72	118.00	1	25,132	0.00%
2021/07/23	48	115.20	32	116.45	114.00	16	24,749	0.06%
2021/07/22	41.4	119.34	42	119.94	121.50	-0.6	24,472	0.00%
2021/07/21	47	113.09	92	114.08	117.00	-45	23,826	-0.19%
2021/07/20	87.2	108.80	71	110.04	106.50	16.2	23,256	0.07%
2021/07/19	135	115.21	105.2	115.64	112.50	29.8	22,976	0.13%	大買/大賣/
2021/07/16	62	108.77	368.1	105.41	111.00	-306.1	22,765	-1.34%	大賣/鉅額交易
2021/07/15	694.5	98.94	398.4	100.68	107.00	296.1	22,479	1.32%	大買/大賣/鉅額交易
2021/07/14	35.5	95.59	60.3	97.51	99.60	-24.8	21,925	-0.11%
2021/07/13	64.3	94.06	31.6	93.30	90.60	32.7	21,341	0.15%
2021/07/12	12	90.00	36.1	89.60	92.70	-24.1	20,269	-0.12%
2021/07/09	47.2	84.65	23.1	85.56	84.30	24.2	20,067	0.12%
2021/07/08	21	84.44	20	84.33	83.70	1	20,187	0.00%
2021/07/07	16	83.24	27	83.33	84.30	-11	20,213	-0.05%
2021/07/06	9	80.12	3	81.10	79.70	6	20,418	0.03%
2021/07/05	13	80.24	20	80.21	80.60	-7	20,953	-0.03%
2021/07/02	9	78.02	13	78.25	79.20	-4	21,542	-0.02%
2021/07/01	22	76.31	37	77.89	76.10	-15	22,398	-0.07%
2021/06/30	17	78.75	18	78.43	78.30	-1	23,111	0.00%
2021/06/29	22	79.12	18	79.51	77.70	4	23,415	0.02%
2021/06/28	30	83.19	14.3	83.03	81.50	15.7	23,399	0.07%
2021/06/25	13	85.36	17.9	85.45	85.00	-4.9	24,037	-0.02%
2021/06/24	7.3	84.19	9	84.68	83.10	-1.7	24,507	-0.01%
2021/06/23	14.4	83.86	14	82.45	82.90	0.4	24,570	0.00%
2021/06/22	45.2	84.93	45	84.33	81.00	0.2	24,919	0.00%
2021/06/21	35.2	87.38	19.1	87.51	85.20	16.1	25,138	0.06%
2021/06/18	18.3	84.17	65.1	85.83	87.50	-46.8	25,777	-0.18%
2021/06/17	26.5	79.67	67	80.03	81.10	-40.5	25,476	-0.16%
2021/06/16	84.2	80.30	57	80.37	78.40	27.1	25,378	0.11%
2021/06/15	66	76.94	88.1	77.71	79.90	-22.1	24,755	-0.09%
2021/06/11	71	71.85	34.5	72.06	72.70	36.6	23,827	0.15%
2021/06/10	36.5	72.31	37	71.88	70.10	-0.5	23,921	0.00%
2021/06/09	32	70.44	17	70.34	70.40	15	23,846	0.06%
2021/06/08	14	69.94	4.1	70.37	69.40	10	23,948	0.04%
2021/06/07	23.1	69.87	33.4	70.19	70.80	-10.3	23,914	-0.04%
2021/06/04	40.9	70.28	20	71.06	68.50	20.9	23,699	0.09%
2021/06/03	38.3	72.59	54.1	72.60	72.70	-15.8	23,504	-0.07%
2021/06/02	21	69.77	33.2	69.73	68.80	-12.2	22,927	-0.05%
2021/06/01	6	68.13	27.1	68.48	69.00	-21.1	22,715	-0.09%
2021/05/31	9	66.89	10	67.58	67.30	-1	22,613	0.00%
2021/05/28	40.3	68.29	27	68.42	67.70	13.3	22,504	0.06%
2021/05/27	49	65.00	56.1	66.11	66.60	-7.1	22,262	-0.03%
2021/05/26	4.1	63.97	10	63.62	63.60	-5.9	22,025	-0.03%
2021/05/25	11.1	63.19	12	63.22	63.30	-0.9	21,986	0.00%
2021/05/24	11	56.85	7.1	57.28	59.90	3.9	21,802	0.02%
2021/05/21	4	56.73	3	56.40	56.00	1	22,535	0.00%
2021/05/20	9	55.54	6.1	55.79	55.60	3	22,687	0.01%
2021/05/19	25	54.48	2.1	54.28	54.90	23	22,627	0.10%
2021/05/18	1.2	52.97	1.1	52.53	54.00	0.1	22,512	0.00%
2021/05/17	0.4	48.84	1	48.35	49.15	-0.6	22,514	0.00%
2021/05/14	17.1	53.05	8	53.36	51.80	9.1	22,385	0.04%
2021/05/13	19	54.42	19	54.82	54.80	0	22,250	0.00%
2021/05/12	3	54.63	6	55.22	56.00	-3	22,119	-0.01%
2021/05/11	18	56.01	11	56.66	53.60	7	21,817	0.03%
2021/05/10	16	60.08	4	60.70	58.80	12	21,807	0.06%
2021/05/07	6	59.95	9	60.14	61.90	-3	21,825	-0.01%
2021/05/06	10	58.80	7	58.19	58.50	3	21,845	0.01%
2021/05/05	17	60.09	13	60.82	58.00	4	21,940	0.02%
2021/05/04	24.2	58.48	14	59.55	60.80	10.2	21,922	0.05%
2021/05/03	11	62.02	34	61.18	61.60	-23	21,814	-0.11%
2021/04/29	6.1	65.86	0	0.00	65.10	6.1	21,797	0.03%
2021/04/28	13.3	65.37	23	67.00	67.30	-9.7	22,200	-0.04%
2021/04/27	14	66.31	3	66.53	66.20	11	22,450	0.05%
2021/04/26	10	68.53	2	69.30	68.20	8	22,748	0.04%
2021/04/23	38	67.96	22	67.54	68.70	16	23,292	0.07%
2021/04/22	124	68.77	125	68.21	67.10	-1	23,909	0.00%	大買/大賣/
2021/04/21	22	76.87	119.9	76.76	74.50	-97.9	24,734	-0.40%	大賣/
2021/04/20	23	75.17	23	74.01	74.90	0	24,436	0.00%
2021/04/19	13	69.98	11.3	70.63	70.70	1.7	24,647	0.01%
2021/04/16	14	69.46	25	69.61	68.60	-11	24,760	-0.04%
2021/04/15	13	68.80	1	71.00	68.80	12	24,734	0.05%
2021/04/14	13.1	66.98	5.1	67.98	68.70	8.1	24,716	0.03%
2021/04/13	3.1	70.06	18.2	70.37	68.00	-15.1	24,676	-0.06%
2021/04/12	116.6	68.29	22	69.68	68.00	94.6	24,583	0.38%	大買/
2021/04/09	28.2	75.76	24	75.15	75.00	4.2	24,329	0.02%
2021/04/08	30.5	72.27	108.7	71.28	74.50	-78.2	23,755	-0.33%	大賣/
2021/04/07	53	68.45	65	68.12	69.00	-12	23,064	-0.05%
2021/04/06	21	64.35	66.1	64.80	65.80	-45.1	22,461	-0.20%
2021/04/01	23	61.25	10	61.29	59.90	13	21,918	0.06%
2021/03/31	17.1	59.47	7.2	60.72	59.50	9.9	21,803	0.05%
2021/03/30	98	61.13	25	61.16	60.90	73	21,724	0.34%
2021/03/29	27	58.33	33.3	58.65	59.50	-6.3	21,067	-0.03%
2021/03/26	0	0.00	7	55.74	55.80	-7	20,571	-0.03%
2021/03/25	26	55.54	24	55.86	55.40	2	20,466	0.01%
2021/03/24	17	54.65	19.2	54.49	55.00	-2.2	20,076	-0.01%
2021/03/23	46.3	56.76	20.3	54.44	52.00	26	19,449	0.13%
2021/03/22	25	52.81	30.6	54.32	56.70	-5.6	18,413	-0.03%
2021/03/19	47.3	52.23	5.1	52.35	51.60	42.2	18,192	0.23%
2021/03/18	2.7	51.76	9	52.04	51.80	-6.3	18,173	-0.03%
2021/03/17	3.1	51.49	5.2	51.40	50.80	-2.1	18,553	-0.01%
2021/03/16	2.3	51.89	39	51.33	50.40	-36.7	19,764	-0.19%
2021/03/15	5.6	49.82	8	49.91	49.95	-2.4	20,109	-0.01%
2021/03/12	0	0.00	10	48.70	48.90	-10	20,161	-0.05%
2021/03/11	3	46.77	1	46.90	46.90	2	20,259	0.01%
2021/03/10	0.1	45.14	0	0.00	44.70	0.1	20,376	0.00%
2021/03/09	2	44.73	4	44.89	45.00	-2	21,015	-0.01%
2021/03/08	5	45.56	2	46.45	44.25	3	20,995	0.01%
2021/03/05	2.4	46.10	2	45.98	45.95	0.4	21,053	0.00%
2021/03/04	1.2	47.14	6	46.97	46.80	-4.8	21,449	-0.02%
2021/03/03	2.1	46.78	0	0.00	47.90	2.1	21,642	0.01%
2021/03/02	2.5	47.72	66	47.06	47.30	-63.5	21,725	-0.29%
2021/02/26	13.1	47.45	1	46.80	47.60	12.1	22,034	0.05%
2021/02/25	7.2	48.41	19	49.58	48.60	-11.8	22,532	-0.05%
2021/02/24	6.2	50.00	14	50.21	49.40	-7.8	22,516	-0.03%
2021/02/23	19.1	52.55	20.2	52.11	51.80	-1.1	22,425	0.00%
2021/02/22	7	49.22	11.2	50.63	50.80	-4.2	21,548	-0.02%
2021/02/19	0.1	46.30	1	46.10	46.20	-0.9	21,195	0.00%
2021/02/18	2.1	45.52	4	46.13	46.60	-2	21,117	-0.01%
2021/02/17	3.1	46.84	2	47.70	46.25	1.1	21,022	0.00%
2021/02/05	13.3	45.70	2	45.75	45.65	11.3	20,861	0.05%
2021/02/04	4.2	46.40	3	46.37	46.10	1.2	20,786	0.01%
2021/02/03	8.4	47.53	4	47.89	47.25	4.4	20,700	0.02%
2021/02/02	43	47.29	41	47.38	48.00	2	20,514	0.01%
2021/02/01	35	43.23	102	44.35	45.85	-67	20,331	-0.33%	大賣/
2021/01/29	17.1	46.79	11	46.52	44.80	6.1	20,125	0.03%
2021/01/28	35.1	46.98	1	47.85	47.10	34.1	19,980	0.17%
2021/01/27	18.1	47.54	8	48.09	49.10	10.1	19,843	0.05%
2021/01/26	16.2	48.96	3	48.67	48.00	13.2	19,622	0.07%
2021/01/25	12	48.61	4	48.83	49.30	8	19,481	0.04%
2021/01/22	24.6	49.14	10	48.88	49.70	14.6	19,292	0.08%
2021/01/21	17.1	50.10	36.4	49.62	48.65	-19.3	19,067	-0.10%
2021/01/20	45.6	48.86	22	49.08	49.40	23.6	18,548	0.13%
2021/01/19	80.8	51.10	31	51.65	50.00	49.8	18,146	0.27%
2021/01/18	36.2	52.50	25.1	52.60	52.50	11.1	17,692	0.06%
2021/01/15	117.6	50.97	67.2	51.12	51.00	50.4	16,927	0.30%	大買/
2021/01/14	54	48.64	70	49.30	50.10	-16	16,128	-0.10%
2021/01/13	25	45.15	22	45.66	46.85	3	14,645	0.02%
2021/01/12	48	43.17	65	42.91	42.60	-17	14,261	-0.12%
2021/01/11	25	39.78	30	41.03	41.70	-5	13,388	-0.04%
2021/01/08	26	39.74	2	39.05	38.85	24	13,094	0.18%
2021/01/07	8	39.63	49	39.10	39.30	-41	13,116	-0.31%
2021/01/06	30	40.02	19.5	40.10	39.80	10.5	13,007	0.08%
2021/01/05	6	41.40	17	41.25	41.15	-11	12,715	-0.09%
2021/01/04	44	41.96	17	42.49	42.60	27	12,539	0.22%
2020/12/31	6	40.70	6	40.65	40.60	0	12,196	0.00%
2020/12/30	4.2	40.81	3	40.93	40.10	1.2	12,164	0.01%
2020/12/29	16	41.78	9.5	41.68	41.00	6.5	12,057	0.05%
2020/12/28	0	0.00	14	40.74	41.65	-14	11,676	-0.12%
2020/12/25	211	40.50	245	40.60	39.85	-34	11,341	-0.30%	大買/大賣/
2020/12/24	27	39.22	5	39.18	39.40	22	11,015	0.20%
2020/12/23	0	0.00	7.2	38.83	39.20	-7.2	10,851	-0.07%
2020/12/22	1.2	38.25	2	38.15	37.20	-0.8	10,783	-0.01%
2020/12/21	2	37.70	8	37.54	37.50	-6	10,875	-0.06%
2020/12/18	17	38.48	9	38.72	38.85	8	10,875	0.07%
2020/12/17	2	37.80	10	37.87	38.85	-8	10,782	-0.07%
2020/12/16	10	38.39	1	38.55	38.25	9	10,654	0.08%
2020/12/15	16	38.69	11	38.81	37.70	5	10,552	0.05%
2020/12/14	29	40.26	35	40.79	40.15	-6	10,345	-0.06%
2020/12/11	84	39.87	89	40.30	38.80	-5	10,064	-0.05%
2020/12/10	40	40.94	56	40.65	41.10	-16	9,491	-0.17%
2020/12/09	25	37.46	53	38.33	39.60	-28	8,064	-0.35%
2020/12/08	24	35.54	23	35.90	36.00	1	7,328	0.01%
2020/12/07	41	35.14	26	35.16	35.20	15	7,011	0.21%
2020/12/04	26	33.68	23	33.86	34.00	3	6,711	0.04%
2020/12/03	50	34.45	39	34.30	33.45	11	6,581	0.17%
2020/12/02	7	32.71	11	32.88	32.65	-4	6,209	-0.06%
2020/12/01	6	32.50	11	32.41	32.30	-5	6,100	-0.08%
2020/11/30	13	33.72	21	33.58	32.85	-8	5,978	-0.13%
2020/11/27	8	32.41	2	32.30	32.30	6	5,578	0.11%
2020/11/26	14	32.05	6	32.10	31.95	8	5,317	0.15%
2020/11/25	19	32.03	1	32.05	32.05	18	5,187	0.35%
2020/11/24	43	31.37	16	31.51	31.70	27	4,817	0.56%
2020/11/23	3	29.95	3	29.98	29.80	0	4,219	0.00%
2020/11/20	416	29.31	411	29.68	29.65	5	4,054	0.12%	大買/大賣/
2020/11/19	0	0.00	5	28.31	28.50	-5	3,864	-0.13%
2020/11/18	2	28.25	0	0.00	28.15	2	3,900	0.05%
2020/11/17	0	0.00	1	28.80	28.20	-1	4,074	-0.02%
2020/11/16	0	0.00	20	28.25	28.35	-20	4,401	-0.45%
2020/11/13	1	27.40	15	27.84	27.95	-14	4,468	-0.31%
2020/11/12	2	27.70	0	0.00	27.65	2	4,634	0.04%
2020/11/11	0	0.00	2	27.80	27.80	-2	4,737	-0.04%
2020/11/09	0	0.00	1	27.85	27.85	-1	4,878	-0.02%
2020/11/06	1	27.55	1	27.70	27.40	0	4,928	0.00%
2020/11/05	1	27.55	0	0.00	27.50	1	5,017	0.02%
2020/11/04	0	0.00	1	27.50	27.50	-1	5,145	-0.02%
2020/11/03	2	27.30	1	27.50	27.35	1	5,208	0.02%
2020/11/02	3	26.90	2	27.03	27.00	1	5,375	0.02%
2020/10/28	18	27.77	9	27.93	27.65	9	5,909	0.15%
2020/10/27	3	28.10	3	28.23	28.10	0	6,067	0.00%
2020/10/26	4	28.68	1	28.60	28.55	3	6,239	0.05%
2020/10/23	6	28.76	5	28.87	28.95	1	6,547	0.02%
2020/10/22	4	29.66	2	29.53	29.00	2	7,735	0.03%
2020/10/21	1	28.85	4	29.19	29.15	-3	8,049	-0.04%
2020/10/20	1	28.85	3	28.95	29.05	-2	8,533	-0.02%
2020/10/19	1	28.75	3	29.00	29.15	-2	9,397	-0.02%
2020/10/16	105	29.05	0	0.00	28.55	105	10,259	1.02%	大買/鉅額交易
2020/10/15	387	29.25	493	29.26	29.30	-106	10,442	-1.02%	大買/大賣/鉅額交易
2020/10/14	1	27.80	6	28.42	28.60	-5	10,382	-0.05%
2020/10/13	2	27.75	1	27.85	27.75	1	10,652	0.01%
2020/10/12	7	28.16	0	0.00	27.95	7	11,226	0.06%
2020/10/08	5	28.55	0	0.00	28.55	5	11,454	0.04%
2020/10/07	2	28.63	4	28.63	29.00	-2	12,293	-0.02%
2020/10/06	1	28.20	1	28.30	28.15	0	13,119	0.00%
2020/10/05	3	27.80	0	0.00	27.85	3	13,193	0.02%
2020/09/30	0	0.00	3	27.95	27.85	-3	13,282	-0.02%
2020/09/29	4	27.78	1	27.95	27.70	3	13,344	0.02%
2020/09/25	0	0.00	55	28.25	27.50	-55	13,617	-0.40%
2020/09/24	3	30.23	16	29.68	29.35	-13	13,724	-0.09%
2020/09/23	6	29.67	2	29.80	30.00	4	13,469	0.03%
2020/09/22	48	29.45	0	0.00	29.35	48	13,378	0.36%
2020/09/18	11	29.59	5	29.55	29.35	6	13,345	0.04%
2020/09/15	0	0.00	3	29.05	29.00	-3	13,255	-0.02%
2020/09/14	0	0.00	1	29.00	28.90	-1	13,345	-0.01%
2020/09/11	0	0.00	7	28.34	28.35	-7	13,328	-0.05%
2020/09/10	5	28.80	1	28.85	28.55	4	13,336	0.03%
2020/09/09	0	0.00	2	28.95	28.90	-2	13,371	-0.01%
2020/09/08	5	28.99	20	29.18	28.90	-15	13,385	-0.11%
2020/09/07	29	29.34	9	29.43	29.35	20	13,385	0.15%
2020/09/04	4	27.39	2	27.30	27.60	2	13,209	0.02%
2020/09/03	0	0.00	22	27.45	27.25	-22	13,300	-0.17%
2020/09/01	2	26.75	1	26.90	26.85	1	13,467	0.01%
2020/08/31	0	0.00	1	26.95	26.85	-1	13,585	-0.01%
2020/08/28	2	26.75	4	27.00	26.70	-2	14,029	-0.01%
2020/08/27	5	26.99	0	0.00	26.75	5	14,055	0.04%
2020/08/26	1	26.90	1	27.05	27.10	0	14,087	0.00%
2020/08/24	2	26.65	0	0.00	26.55	2	14,208	0.01%
2020/08/21	4	27.11	5	27.18	27.05	-1	14,326	-0.01%
2020/08/20	9	27.33	8	27.68	27.00	1	14,302	0.01%
2020/08/19	4	29.83	1	29.75	30.00	3	14,482	0.02%
2020/08/18	9	30.72	3	30.58	30.40	6	15,022	0.04%
2020/08/17	291	30.02	290	30.33	30.40	1	15,120	0.01%	大買/大賣/
2020/08/14	2	29.70	1	29.70	29.80	1	15,224	0.01%
2020/08/13	1	29.15	0	0.00	29.00	1	15,368	0.01%
2020/08/12	4	29.14	3	29.07	29.00	1	15,414	0.01%
2020/08/11	4	29.25	1	29.70	29.05	3	15,467	0.02%
2020/08/10	2	29.70	0	0.00	29.45	2	15,465	0.01%
2020/08/07	3	30.82	0	0.00	30.60	3	15,450	0.02%
2020/08/06	4	30.83	2	30.90	30.45	2	15,867	0.01%
2020/08/05	2	31.10	0	0.00	31.10	2	15,774	0.01%
2020/08/04	3	31.48	2	31.90	31.60	1	15,797	0.01%
2020/08/03	8	31.04	2	31.33	31.55	6	15,611	0.04%
2020/07/31	1	32.15	1	31.85	31.65	0	15,508	0.00%
2020/07/30	3	31.92	36	31.32	31.80	-33	15,356	-0.21%
2020/07/29	2	31.65	2	31.20	31.95	0	15,201	0.00%
2020/07/28	24	33.44	32	33.63	30.50	-8	14,897	-0.05%
2020/07/27	10	32.09	10	31.86	32.80	0	13,771	0.00%
2020/07/24	16	32.25	44	31.92	31.25	-28	13,310	-0.21%
2020/07/23	25	32.09	35	32.21	32.40	-10	12,818	-0.08%
2020/07/22	8	30.89	35	30.89	30.85	-27	11,977	-0.23%
2020/07/21	10	29.16	7	29.15	29.05	3	11,113	0.03%
2020/07/20	2	28.65	3	29.17	28.55	-1	10,922	-0.01%
2020/07/17	14.1	28.87	6	28.83	28.80	8.1	10,895	0.07%
2020/07/16	2	28.75	15.7	29.44	29.90	-13.7	10,660	-0.13%
2020/07/15	12	28.49	10	28.44	28.15	2	10,122	0.02%
2020/07/14	45	30.14	22	30.04	29.20	23	10,025	0.23%
2020/07/13	57	28.83	95	29.34	29.85	-38	9,341	-0.41%
2020/07/10	3	26.87	8	27.23	27.15	-5	8,774	-0.06%
2020/07/09	7	27.56	2	27.55	27.15	5	8,759	0.06%
2020/07/08	0	0.00	3	27.22	27.45	-3	8,708	-0.03%
2020/07/07	6	27.14	9	27.82	26.95	-3	8,664	-0.03%
2020/07/06	8	27.78	7	27.71	27.90	1	8,586	0.01%
2020/07/03	1	27.60	4	27.26	27.50	-3	8,474	-0.04%
2020/07/02	2	25.98	0	0.00	25.95	2	8,284	0.02%
2020/07/01	0	0.00	3	25.85	25.90	-3	8,284	-0.04%
2020/06/30	3	25.65	0	0.00	25.65	3	8,290	0.04%
2020/06/24	0	0.00	3	26.50	26.45	-3	8,315	-0.04%
2020/06/22	5	26.27	2	26.25	26.15	3	8,457	0.04%
2020/06/19	4	27.03	1	26.85	26.55	3	8,517	0.04%
2020/06/18	3	26.48	0	0.00	26.40	3	8,458	0.04%
2020/06/17	0	0.00	1	26.40	26.25	-1	8,502	-0.01%
2020/06/16	3	26.57	2	26.65	26.60	1	8,646	0.01%
2020/06/15	1	26.10	0	0.00	26.10	1	8,852	0.01%
2020/06/12	2	26.10	0	0.00	26.65	2	8,997	0.02%
2020/06/11	5	27.21	2	27.25	26.80	3	9,112	0.03%
2020/06/10	7	28.03	3	28.02	27.85	4	9,212	0.04%
2020/06/09	10	29.25	6	29.05	28.55	4	9,325	0.04%
2020/06/08	9	28.78	3	28.80	28.80	6	9,473	0.06%
2020/06/05	2	28.53	0	0.00	28.50	2	9,803	0.02%
2020/06/04	8	29.03	13	29.57	28.65	-5	9,915	-0.05%
2020/06/02	2	28.20	0	0.00	27.90	2	9,514	0.02%
2020/05/29	1	27.65	1	28.40	27.80	0	9,546	0.00%
2020/05/28	2	28.75	0	0.00	28.20	2	9,543	0.02%
2020/05/27	1	28.70	6	28.52	28.20	-5	9,648	-0.05%
2020/05/26	10	29.49	41	29.41	28.25	-31	9,586	-0.32%
2020/05/25	17	29.17	14	28.60	29.65	3	9,149	0.03%
2020/05/22	3	27.38	3	27.42	27.15	0	8,577	0.00%
2020/05/21	2	27.00	2	27.15	27.05	0	8,375	0.00%
2020/05/19	0	0.00	12	25.95	25.80	-12	8,255	-0.15%
2020/05/18	0	0.00	3	26.08	25.90	-3	8,212	-0.04%
2020/05/15	2	25.30	10	25.60	26.20	-8	8,136	-0.10%
2020/05/14	1	25.60	11	26.37	25.55	-10	8,251	-0.12%
2020/05/13	28	27.12	3	27.00	26.70	25	8,194	0.31%
2020/05/12	5	26.35	10	25.86	25.70	-5	7,714	-0.06%
2020/05/11	2	26.23	0	0.00	26.10	2	7,665	0.03%
2020/05/08	2	24.90	1	25.35	24.85	1	7,479	0.01%
2020/05/05	2	25.00	0	0.00	24.75	2	7,380	0.03%
2020/05/04	0	0.00	2	24.75	24.65	-2	7,405	-0.03%
2020/04/30	11	24.92	0	0.00	25.10	11	7,414	0.15%
2020/04/29	2	25.05	0	0.00	24.75	2	7,372	0.03%
2020/04/24	0	0.00	30	24.50	24.50	-30	7,376	-0.41%
2020/04/23	0	0.00	2	24.85	24.65	-2	7,363	-0.03%
2020/04/22	2	24.50	0	0.00	24.55	2	7,331	0.03%
2020/04/21	0	0.00	1	25.90	24.85	-1	7,295	-0.01%
2020/04/20	1	25.70	0	0.00	25.60	1	7,285	0.01%
2020/04/17	40	26.43	5	25.80	25.70	35	7,299	0.48%
2020/04/16	15	26.71	1	26.40	26.40	14	7,188	0.19%
2020/04/15	34	25.19	38	25.62	26.40	-4	7,028	-0.06%
2020/04/14	2	25.15	8	24.93	24.80	-6	6,732	-0.09%
2020/03/27	0	0.00	2	24.75	24.10	-2	6,853	-0.03%
2020/03/24	1	23.35	0	0.00	23.00	1	6,644	0.02%
2020/03/20	6	24.36	5	24.45	23.85	1	6,729	0.01%
2020/03/19	21	22.59	2	24.20	22.50	19	6,636	0.29%
2020/03/18	25	26.42	24	26.46	25.00	1	6,424	0.02%
2020/03/16	0	0.00	30	27.10	25.40	-30	6,120	-0.49%
2020/03/13	30	23.70	63	23.68	26.80	-33	5,965	-0.55%
2020/03/12	49	27.54	30	26.40	26.05	19	5,737	0.33%
2020/03/11	46	27.37	4	28.00	27.40	42	5,446	0.77%
2020/03/05	0	0.00	3.3	27.79	27.60	-3.3	4,858	-0.07%
2020/03/04	0	0.00	21	27.45	27.75	-21	4,793	-0.44%
2020/03/03	22	27.61	0	0.00	27.25	22	4,726	0.47%
2020/03/02	1	27.85	3	26.53	27.60	-2	4,655	-0.04%
2020/02/27	11	26.28	0	0.00	25.95	11	4,440	0.25%
2020/02/26	1	27.75	2	27.45	27.05	-1	4,356	-0.02%
2020/02/25	12	26.82	0	0.00	27.00	12	4,275	0.28%
2020/02/21	4	27.69	24	27.90	27.75	-20	4,182	-0.48%
2020/02/19	0	0.00	2	26.20	26.10	-2	3,856	-0.05%
2020/02/18	1	25.85	0	0.00	25.80	1	3,845	0.03%
2020/02/17	2	26.15	2	25.83	26.05	0	3,836	0.00%
2020/02/14	0	0.00	1	24.90	25.25	-1	3,664	-0.03%
2020/02/13	2	24.50	0	0.00	24.40	2	3,664	0.05%
2020/02/12	0	0.00	1	24.85	24.85	-1	3,787	-0.03%
2020/02/11	0	0.00	1	24.35	24.30	-1	3,790	-0.03%
2020/02/10	0	0.00	2	24.05	24.00	-2	3,879	-0.05%
2020/02/07	1	24.80	0	0.00	24.35	1	3,919	0.03%
2020/02/06	0	0.00	1	25.30	25.10	-1	3,979	-0.03%
2020/02/05	1	24.80	3	24.97	24.80	-2	4,015	-0.05%
2020/02/04	0	0.00	3	24.58	24.70	-3	4,072	-0.07%
2020/02/03	3	24.05	2	24.05	24.35	1	4,150	0.02%
2020/01/30	2	24.25	61	24.60	24.15	-59	4,397	-1.34%
2020/01/20	1	26.75	6	26.75	26.80	-5	4,625	-0.11%
2020/01/17	7	26.96	30	27.00	26.80	-23	4,868	-0.47%
2020/01/16	2	27.05	0	0.00	27.10	2	5,072	0.04%
2020/01/14	10	27.25	141	27.28	27.05	-131	5,538	-2.37%	大賣/鉅額交易
2020/01/13	209	27.01	49	26.63	27.25	160	5,853	2.73%	大買/鉅額交易
2020/01/10	1	26.45	3	26.20	26.05	-2	5,896	-0.03%
2020/01/09	1	26.70	0	0.00	26.60	1	5,912	0.02%
2020/01/07	2	27.00	1	27.05	27.00	1	6,131	0.02%
2020/01/03	2	28.10	46	27.94	27.85	-44	6,359	-0.69%
2020/01/02	0	0.00	5	28.25	28.65	-5	6,279	-0.08%
2019/12/31	2	28.18	0	0.00	27.90	2	6,263	0.03%
2019/12/30	3	28.55	0	0.00	28.30	3	6,298	0.05%
2019/12/27	1	28.30	6	28.18	28.80	-5	6,322	-0.08%
2019/12/26	1	27.50	0	0.00	27.75	1	6,189	0.02%
2019/12/25	0	0.00	6	27.77	27.60	-6	6,239	-0.10%
2019/12/24	1	27.15	2	27.15	27.05	-1	6,344	-0.02%
2019/12/23	1	27.25	5	27.36	27.20	-4	6,613	-0.06%
2019/12/20	0	0.00	2	27.35	27.40	-2	6,783	-0.03%
2019/12/19	6	27.52	0	0.00	27.35	6	6,885	0.09%
2019/12/18	3	27.92	5	28.20	27.80	-2	6,963	-0.03%
2019/12/17	2	27.50	143	27.50	27.70	-141	6,939	-2.03%	大賣/鉅額交易
2019/12/16	141	27.45	3	27.42	27.65	138	7,250	1.90%	大買/鉅額交易
2019/12/13	1	26.80	0	0.00	26.90	1	7,393	0.01%
2019/12/12	1	27.30	2	27.60	27.25	-1	7,686	-0.01%
2019/12/11	1	27.10	1	27.10	27.00	0	7,745	0.00%
2019/12/10	2	27.33	1	27.35	27.40	1	7,820	0.01%
2019/12/09	1	26.45	0	0.00	26.35	1	7,942	0.01%
2019/12/05	1	26.70	0	0.00	26.40	1	8,265	0.01%
2019/12/04	1	26.45	3	26.17	26.30	-2	8,824	-0.02%
2019/12/03	5	25.58	0	0.00	25.60	5	9,015	0.06%
2019/12/02	2	25.70	1	25.70	25.70	1	9,269	0.01%
2019/11/29	1	26.50	0	0.00	26.30	1	9,437	0.01%
2019/11/28	1	26.90	0	0.00	26.80	1	9,738	0.01%
2019/11/27	208	27.42	208	27.67	27.20	0	10,046	0.00%	大買/大賣/
2019/11/21	0	0.00	1	26.55	26.60	-1	10,956	-0.01%
2019/11/20	4	26.33	3	26.30	26.35	1	11,020	0.01%
2019/11/19	2	26.75	0	0.00	26.50	2	11,171	0.02%
2019/11/18	0	0.00	6	26.91	26.85	-6	11,469	-0.05%
2019/11/15	0	0.00	1	27.05	26.70	-1	11,564	-0.01%
2019/11/14	13	26.63	1	26.50	26.40	12	11,883	0.10%
2019/11/13	2	26.95	0	0.00	27.00	2	11,987	0.02%
2019/11/12	7	26.35	0	0.00	26.80	7	12,009	0.06%
2019/11/11	7	26.28	4	26.45	26.10	3	12,030	0.02%
2019/11/08	2	27.78	0	0.00	27.80	2	11,953	0.02%
2019/11/07	33	27.84	102	28.05	27.85	-69	11,988	-0.58%	大賣/
2019/11/06	1	28.75	31	29.04	28.60	-30	11,956	-0.25%
2019/11/05	2	29.08	2	29.40	28.90	0	11,967	0.00%
2019/11/04	1	28.85	1	29.20	28.80	0	11,992	0.00%
2019/11/01	222	28.61	199	28.96	29.10	23	12,021	0.19%	大買/大賣/
2019/10/31	4	28.78	0	0.00	28.45	4	12,027	0.03%
2019/10/30	15	29.15	1	29.05	29.35	14	12,036	0.12%
2019/10/29	9	30.14	32	30.14	29.05	-23	12,127	-0.19%
2019/10/28	449	29.94	432	30.41	30.50	17	12,117	0.14%	大買/大賣/
2019/10/25	4	29.81	71	29.99	29.50	-67	12,124	-0.55%
2019/10/24	2	29.90	1	30.05	30.10	1	12,211	0.01%
2019/10/23	32	29.75	18	29.57	29.30	14	12,519	0.11%
2019/10/22	104	29.48	36	29.54	29.35	68	12,728	0.53%	大買/
2019/10/21	331	28.51	269	29.07	29.90	62	12,456	0.50%	大買/大賣/
2019/10/18	2	27.90	3	28.47	27.80	-1	12,096	-0.01%
2019/10/17	4	27.93	2	27.85	27.70	2	11,995	0.02%
2019/10/16	2	27.58	0	0.00	27.65	2	11,950	0.02%
2019/10/15	5	27.95	5	28.16	28.05	0	11,894	0.00%
2019/10/14	0	0.00	1	28.05	27.50	-1	11,716	-0.01%
2019/10/09	1.3	26.38	0	0.00	26.55	1.3	11,566	0.01%
2019/10/08	2	27.23	2	27.55	27.15	0	11,500	0.00%
2019/10/07	12	27.38	3	27.65	27.50	9	11,646	0.08%
2019/10/04	11	27.87	9	27.62	27.20	2	11,606	0.02%
2019/10/03	25	27.35	3	27.55	27.70	22	11,556	0.19%
2019/10/02	5	27.65	2	27.58	27.60	3	11,484	0.03%
2019/10/01	1	27.80	0	0.00	28.00	1	11,450	0.01%
2019/09/27	4	27.74	6	27.98	27.80	-2	11,387	-0.02%
2019/09/26	4	27.44	0	0.00	27.50	4	11,208	0.04%
2019/09/25	23	28.83	35	28.54	28.35	-12	10,953	-0.11%
2019/09/24	15	30.15	0	0.00	29.85	15	10,798	0.14%
2019/09/23	0	0.00	3	30.55	30.00	-3	10,717	-0.03%
2019/09/20	1	29.95	1	30.40	30.20	0	10,628	0.00%
2019/09/19	14	30.44	15	30.52	30.05	-1	10,540	-0.01%
2019/09/18	2	29.50	4.1	30.18	29.50	-2.1	10,244	-0.02%
2019/09/17	5	29.16	6	29.19	29.50	-1	10,125	-0.01%
2019/09/16	11	27.69	2	27.95	28.15	9	9,888	0.09%
2019/09/12	1	28.05	7	28.26	28.05	-6	9,886	-0.06%
2019/09/11	26	27.93	4	28.10	28.05	22	10,039	0.22%
2019/09/10	2	28.90	7	29.62	28.80	-5	10,260	-0.05%
2019/09/09	2	29.18	60	28.65	28.95	-58	10,108	-0.57%
2019/09/06	30	30.84	3	30.48	29.45	27	9,927	0.27%
2019/09/05	5	28.90	5	29.01	29.60	0	9,312	0.00%
2019/09/04	2	28.60	2	28.50	28.95	0	9,063	0.00%
2019/09/03	2	28.00	6	28.14	28.05	-4	8,788	-0.05%
2019/09/02	13	27.56	12	27.48	28.35	1	8,571	0.01%
2019/08/30	28	27.05	37	27.57	26.55	-9	8,235	-0.11%
2019/08/29	51	27.37	24	26.93	27.00	27	7,901	0.34%
2019/08/28	20	25.73	1	26.45	26.45	19	7,205	0.26%
2019/08/22	1	24.70	1	25.00	24.90	0	6,713	0.00%
2019/08/21	1	24.60	4	24.69	24.50	-3	6,537	-0.05%
2019/08/20	6	23.97	0	0.00	23.65	6	6,220	0.10%
2019/08/19	12	24.24	10	24.47	24.15	2	6,102	0.03%
2019/08/16	0	0.00	11	22.64	23.30	-11	5,753	-0.19%
2019/08/15	9	21.18	0	0.00	21.20	9	5,617	0.16%
2019/08/14	1	22.15	1	22.65	21.90	0	5,573	0.00%
2019/08/13	2	21.95	3	22.35	22.25	-1	5,500	-0.02%
2019/08/12	2	22.03	2	22.13	22.00	0	5,453	0.00%
2019/08/08	0	0.00	1	22.75	22.65	-1	5,387	-0.02%
2019/08/07	2	22.48	0	0.00	22.30	2	5,328	0.04%
2019/08/06	27	22.43	25	22.64	22.90	2	5,269	0.04%
2019/08/05	1	23.30	1	23.20	22.60	0	5,168	0.00%
2019/08/01	3	23.87	0	0.00	23.80	3	5,016	0.06%
2019/07/31	10	23.55	1	24.45	24.45	9	4,909	0.18%
2019/07/30	19	24.16	25	23.33	23.15	-6	4,722	-0.13%
2019/07/29	8	24.58	1	25.00	24.35	7	4,488	0.16%
2019/07/26	0	0.00	8	24.21	24.70	-8	4,170	-0.19%
2019/07/25	15	23.08	19	23.18	24.00	-4	3,834	-0.10%
2019/07/24	14	22.26	10	22.60	22.60	4	3,320	0.12%
2019/07/22	3	19.97	0	0.00	20.00	3	2,928	0.10%
2019/07/18	0	0.00	6	20.40	20.00	-6	2,947	-0.20%
2019/07/17	3	20.55	0	0.00	20.50	3	2,941	0.10%
2019/07/16	4	21.08	4	21.25	20.95	0	2,954	0.00%
2019/07/15	7	21.39	0	0.00	21.20	7	2,933	0.24%
2019/07/12	10	21.22	10	21.65	21.65	0	2,959	0.00%
2019/07/11	9	21.33	10	21.48	21.25	-1	2,936	-0.03%
2019/07/08	4	20.20	0	0.00	20.15	4	2,747	0.15%
2019/07/04	0	0.00	2	20.00	19.90	-2	2,739	-0.07%
2019/07/03	2	19.95	0	0.00	19.90	2	2,750	0.07%
2019/07/01	1	20.30	0	0.00	20.10	1	2,730	0.04%
2019/06/28	0	0.00	0.1	19.85	19.95	-0.1	2,714	0.00%
2019/06/24	0	0.00	3	20.37	20.50	-3	2,582	-0.12%
2019/06/21	0	0.00	15	19.99	19.90	-15	2,483	-0.60%
2019/06/20	33	19.54	1	19.65	19.90	32	2,370	1.35%
2019/06/19	2	19.20	16	19.21	19.60	-14	2,235	-0.63%
2019/06/18	7	18.60	6	18.57	19.40	1	1,976	0.05%
2019/06/17	0	0.00	9	17.42	17.85	-9	1,536	-0.59%
2019/06/14	8	16.34	2	16.60	16.25	6	1,508	0.40%
2019/06/13	3	16.48	0	0.00	16.40	3	1,535	0.20%
2019/06/11	0	0.00	2	16.00	16.05	-2	1,571	-0.13%
2019/05/28	0	0.00	4	15.45	15.60	-4	1,772	-0.23%
2019/05/27	0	0.00	2	15.65	15.50	-2	1,834	-0.11%
2019/05/24	0	0.00	1	15.75	15.60	-1	1,872	-0.05%
2019/05/23	5	15.86	0	0.00	15.65	5	1,897	0.26%
2019/05/22	0	0.00	4	16.14	16.25	-4	1,926	-0.21%
2019/05/20	2	16.15	1	16.55	16.05	1	2,153	0.05%
2019/05/17	4	16.69	1	17.05	16.40	3	2,215	0.14%
2019/05/14	0	0.00	6	16.90	17.35	-6	2,712	-0.22%
2019/05/13	2	17.45	2	17.70	17.30	0	2,856	0.00%
2019/05/10	3	17.73	0	0.00	17.55	3	3,010	0.10%
2019/05/09	1	17.75	0	0.00	17.60	1	3,017	0.03%
2019/05/08	0	0.00	9	18.81	18.55	-9	2,989	-0.30%
2019/05/07	1	19.00	3	19.02	19.10	-2	3,054	-0.07%
2019/05/02	0	0.00	2	19.55	19.60	-2	3,139	-0.06%
2019/04/30	0	0.00	1	19.45	19.45	-1	3,185	-0.03%
2019/04/29	2	19.20	4	19.25	19.25	-2	3,310	-0.06%
2019/04/26	4	20.26	22	20.35	20.25	-18	3,277	-0.55%
2019/04/25	10	20.80	0	0.00	20.75	10	3,270	0.31%
2019/04/24	11	21.39	0	0.00	21.25	11	3,269	0.34%
2019/04/23	3	21.23	0	0.00	21.40	3	3,282	0.09%
2019/04/22	10	21.88	0	0.00	21.25	10	3,282	0.30%
2019/04/18	0	0.00	1	21.90	20.75	-1	3,262	-0.03%
2019/04/16	2	21.30	1	21.50	21.60	1	3,211	0.03%
2019/04/15	2	20.70	6	20.69	20.80	-4	3,184	-0.13%
2019/04/09	0	0.00	3	21.85	21.75	-3	3,241	-0.09%
2019/04/08	4	21.78	0	0.00	21.65	4	3,257	0.12%
2019/04/02	2	21.35	3	21.25	21.35	-1	3,254	-0.03%
2019/04/01	1	20.80	1	21.40	21.35	0	3,261	0.00%
2019/03/29	0	0.00	1	20.70	20.65	-1	3,233	-0.03%
2019/03/28	1	20.45	0	0.00	20.50	1	3,297	0.03%
2019/03/27	1	20.20	0	0.00	20.20	1	3,380	0.03%
2019/03/25	1	20.90	0	0.00	20.80	1	3,459	0.03%
2019/03/20	4	21.46	1	21.45	21.30	3	3,649	0.08%
2019/03/18	0	0.00	1	21.50	21.55	-1	3,966	-0.03%
2019/03/15	1	20.75	1	21.05	20.90	0	4,040	0.00%
2019/03/14	1	21.40	0.5	20.85	20.85	0.5	4,097	0.01%
2019/03/08	1	21.30	0	0.00	21.25	1	5,379	0.02%
2019/03/06	2	22.25	0	0.00	22.30	2	5,524	0.04%
2019/03/04	3	22.60	0	0.00	22.50	3	5,975	0.05%
2019/02/26	0	0.00	2	23.20	22.75	-2	6,373	-0.03%
2019/02/20	1	23.45	0	0.00	23.50	1	6,788	0.01%
2019/02/19	0	0.00	1	22.65	23.00	-1	6,648	-0.02%
2019/02/15	2	22.50	1	22.60	22.65	1	6,562	0.02%
2019/02/14	2	23.05	1	24.00	23.10	1	6,546	0.02%
2019/02/13	6	22.73	8	22.81	23.45	-2	6,366	-0.03%
2019/02/12	22	22.22	22	22.33	21.90	0	6,143	0.00%
2019/02/11	3	21.17	2	21.70	21.40	1	6,069	0.02%
2019/01/30	0	0.00	1	20.40	20.30	-1	6,027	-0.02%
2019/01/25	0	0.00	3	20.80	20.50	-3	6,080	-0.05%
2019/01/23	0	0.00	5	20.00	20.20	-5	6,287	-0.08%
2019/01/22	5	20.50	2	20.30	20.20	3	6,300	0.05%
2019/01/21	2	20.90	0	0.00	20.85	2	6,329	0.03%
2019/01/09	0	0.00	1	19.60	19.70	-1	6,369	-0.02%
2019/01/04	1	18.10	3	18.55	18.80	-2	6,548	-0.03%
2019/01/03	1	19.90	0	0.00	19.55	1	6,558	0.02%
2018/12/27	0	0.00	1	20.50	20.25	-1	6,771	-0.01%
2018/12/26	1	19.90	1	20.35	19.85	0	6,784	0.00%
2018/12/25	1	19.85	1	19.90	20.00	0	6,833	0.00%
2018/12/21	3	20.20	0	0.00	20.75	3	6,891	0.04%
2018/12/20	22	20.02	0	0.00	20.00	22	6,910	0.32%
2018/12/19	1	20.60	0	0.00	20.75	1	6,866	0.01%
2018/12/18	1	20.85	0	0.00	20.85	1	6,933	0.01%
2018/12/14	2	21.40	10	21.50	21.60	-8	7,092	-0.11%
2018/12/12	34	22.71	23	23.30	22.85	11	7,105	0.15%
2018/12/07	1	23.00	0	0.00	22.60	1	7,085	0.01%
2018/12/06	102	22.40	88	22.44	22.20	14	7,191	0.19%	大買/
2018/12/05	8	24.39	5	24.30	24.00	3	7,061	0.04%
2018/12/04	106	24.11	106	24.46	24.50	0	6,721	0.00%	大買/大賣/
2018/12/03	5	22.82	6	22.68	22.50	-1	6,286	-0.02%
2018/11/30	0	0.00	10	21.91	22.00	-10	6,189	-0.16%
2018/11/29	4	22.21	9	22.42	21.90	-5	6,162	-0.08%
2018/11/28	17	22.54	5	22.77	22.25	12	6,052	0.20%
2018/11/27	42	22.09	41	22.19	22.25	1	5,919	0.02%
2018/11/26	11	21.68	3	21.75	21.60	8	5,645	0.14%
2018/11/23	20	21.86	11	22.07	21.70	9	5,570	0.16%
2018/11/22	0	0.00	11	20.80	21.15	-11	5,292	-0.21%
2018/11/21	2	20.35	0	0.00	20.55	2	4,970	0.04%
2018/11/08	8	18.70	0	0.00	18.00	8	5,248	0.15%
2018/11/07	0	0.00	11	18.62	18.60	-11	5,226	-0.21%
2018/11/02	12	18.13	4	18.34	18.35	8	5,323	0.15%
2018/11/01	0	0.00	3	18.18	17.70	-3	5,296	-0.06%
2018/10/31	1	17.40	32	17.16	17.50	-31	5,205	-0.60%
2018/10/30	6	16.04	0	0.00	15.95	6	5,117	0.12%
2018/10/29	1	16.65	7	16.40	16.10	-6	5,175	-0.12%
2018/10/26	9	16.10	0	0.00	15.65	9	5,221	0.17%
2018/10/25	21	16.17	1	16.65	16.15	20	5,225	0.38%
2018/10/24	4	18.05	0	0.00	17.90	4	5,183	0.08%
2018/10/23	1	18.50	1	19.00	18.35	0	5,214	0.00%
2018/10/22	1	18.50	1	18.85	19.10	0	5,280	0.00%
2018/10/19	0	0.00	9	18.54	18.60	-9	5,440	-0.17%
2018/10/18	1	19.40	0	0.00	19.45	1	5,478	0.02%
2018/10/17	1	19.55	1	20.00	19.45	0	5,542	0.00%
2018/10/16	2	19.73	1	20.00	19.50	1	5,573	0.02%
2018/10/15	1	19.15	20	19.30	19.10	-19	5,654	-0.34%
2018/10/12	20	19.30	3	18.65	19.30	17	5,774	0.29%
2018/10/11	4	18.23	5	18.00	18.00	-1	5,828	-0.02%
2018/10/09	4	20.29	0	0.00	20.00	4	5,909	0.07%
2018/10/08	0	0.00	2	20.63	20.70	-2	6,010	-0.03%
2018/10/05	4	20.21	2	20.98	20.30	2	6,078	0.03%
2018/10/03	0	0.00	3	22.95	22.30	-3	6,180	-0.05%
2018/10/01	1	23.50	2	23.73	23.85	-1	6,568	-0.02%
2018/09/28	1	23.55	0	0.00	23.70	1	6,784	0.01%
2018/09/27	6	23.93	11	24.12	23.30	-5	6,877	-0.07%
2018/09/26	0	0.00	20	23.38	24.00	-20	7,020	-0.28%
2018/09/25	1	23.90	20	24.37	23.65	-19	7,080	-0.27%
2018/09/21	40	24.46	41	24.75	23.95	-1	7,036	-0.01%
2018/09/20	1	23.40	59	23.32	23.15	-58	6,984	-0.83%
2018/09/19	11	24.41	0	0.00	23.10	11	7,126	0.15%
2018/09/17	3	24.35	0	0.00	24.20	3	7,271	0.04%
2018/09/14	1	22.10	0	0.00	23.25	1	7,240	0.01%
2018/09/12	2	21.23	1	21.15	20.10	1	7,544	0.01%
2018/09/10	4	23.29	0	0.00	22.45	4	7,871	0.05%
2018/09/07	21	25.07	3	24.80	24.90	18	7,830	0.23%
2018/09/06	1	26.55	1	27.00	26.65	0	7,859	0.00%
2018/09/05	1	27.20	0	0.00	26.80	1	8,060	0.01%
2018/09/03	0	0.00	1	27.75	26.85	-1	8,584	-0.01%
2018/08/31	1	27.75	0	0.00	28.40	1	8,642	0.01%
2018/08/30	1	28.90	0	0.00	28.10	1	8,737	0.01%
2018/08/29	0	0.00	3	28.30	28.45	-3	8,808	-0.03%
2018/08/28	3	28.05	0	0.00	28.05	3	8,965	0.03%
2018/08/27	13	28.02	2	28.23	28.55	11	9,101	0.12%
2018/08/24	1	27.10	1	27.25	27.25	0	9,575	0.00%
2018/08/22	1	27.30	0	0.00	27.15	1	11,758	0.01%
2018/08/20	21	27.00	0	0.00	27.40	21	13,469	0.16%
2018/08/17	1	29.50	26	28.90	28.90	-25	14,306	-0.17%
2018/08/16	20	27.50	23	28.30	29.25	-3	14,575	-0.02%
2018/08/13	43	29.50	0	0.00	29.90	43	14,941	0.29%
2018/08/10	3	31.20	3	30.93	31.00	0	14,913	0.00%
2018/08/09	5	30.55	0	0.00	30.60	5	14,955	0.03%
2018/08/08	1	31.00	1	30.85	31.00	0	15,330	0.00%
2018/08/03	9	31.48	1.5	31.75	32.35	7.5	15,863	0.05%
2018/08/02	6	31.79	12	31.61	31.35	-6	15,852	-0.04%
2018/08/01	35	33.51	40	33.68	33.20	-5	15,913	-0.03%
2018/07/27	3	34.85	0	0.00	35.00	3	16,001	0.02%
2018/07/26	25	34.84	3	35.07	35.40	22	15,934	0.14%
2018/07/25	0	0.00	1	34.10	33.90	-1	15,759	-0.01%
2018/07/24	2	34.35	0	0.00	34.10	2	15,688	0.01%
2018/07/23	2	32.60	3	33.07	33.80	-1	15,617	-0.01%
2018/07/20	3	33.80	35	34.22	33.55	-32	15,562	-0.21%
2018/07/19	18	33.15	16	33.67	34.15	2	15,410	0.01%
2018/07/18	14	33.49	0	0.00	32.50	14	15,296	0.09%
2018/07/17	4	34.78	2	33.90	34.05	2	15,193	0.01%
2018/07/16	3	34.80	5	35.74	35.70	-2	15,078	-0.01%
2018/07/13	2	35.45	0	0.00	34.55	2	15,044	0.01%
2018/07/11	3	34.13	9	34.26	34.55	-6	14,897	-0.04%
2018/07/10	1	34.30	6	34.16	34.30	-5	14,731	-0.03%
2018/07/09	56	32.75	29	32.34	32.55	27	14,561	0.19%
2018/07/06	31	32.86	7	32.41	33.80	24	14,382	0.17%
2018/07/05	3	30.72	0	0.00	30.75	3	14,183	0.02%
2018/07/04	6	31.83	17	32.27	30.70	-11	14,034	-0.08%
2018/07/03	41	34.27	15	33.86	33.20	26	13,822	0.19%
2018/07/02	16	35.17	0	0.00	34.20	16	13,741	0.12%
2018/06/29	20	34.83	4	34.09	35.20	16	13,686	0.12%
2018/06/28	48	35.09	44	35.17	34.50	4	13,546	0.03%
2018/06/27	3	36.90	0	0.00	36.50	3	13,363	0.02%
2018/06/26	2	37.18	8	37.65	36.90	-6	13,272	-0.05%
2018/06/25	15	38.03	30.1	37.10	36.80	-15.1	13,101	-0.12%
2018/06/22	6	38.63	5	39.16	38.65	1	12,955	0.01%
2018/06/21	19	39.92	7	39.96	41.00	12	12,800	0.09%
2018/06/20	9	37.45	5	37.71	37.75	4	12,560	0.03%
2018/06/19	4	40.86	12	41.42	39.80	-8	12,439	-0.06%
2018/06/15	0	0.00	51	40.23	39.90	-51	12,155	-0.42%
2018/06/14	0	0.00	13	38.77	39.60	-13	12,239	-0.11%
2018/06/13	8	38.91	3	40.57	39.00	5	12,350	0.04%
2018/06/12	59	44.18	12	42.05	42.45	47	12,426	0.38%
2018/06/11	1	38.40	25	38.87	41.00	-24	12,131	-0.20%
2018/06/08	8	36.38	3	37.30	37.30	5	11,994	0.04%
2018/06/07	9	36.30	2	36.80	37.00	7	11,951	0.06%
2018/06/06	29	35.89	2	36.00	35.90	27	11,989	0.23%
2018/06/05	5	35.08	10	36.83	34.60	-5	12,093	-0.04%
2018/06/04	7	37.19	10	36.80	37.20	-3	12,044	-0.02%
2018/06/01	35	38.18	37.2	37.83	37.00	-2.2	11,883	-0.02%
2018/05/31	170	39.02	179	39.20	38.20	-9	11,358	-0.08%	大買/大賣/
2018/05/30	88	36.51	190	36.54	37.60	-102	10,218	-1.00%	大賣/鉅額交易
2018/05/29	120	34.41	45	34.18	34.20	75	9,074	0.83%	大買/
2018/05/28	11	31.32	23	31.99	32.05	-12	7,610	-0.16%
2018/05/25	62	28.59	72.5	28.70	29.15	-10.5	7,234	-0.15%
2018/05/24	5	26.22	42	26.19	26.50	-37	6,262	-0.59%
2018/05/23	31	26.30	22	26.10	25.90	9	5,976	0.15%
2018/05/22	13	25.86	7	25.95	25.10	6	5,631	0.11%
2018/05/21	6	25.48	9	25.77	26.05	-3	5,538	-0.05%
2018/05/18	28	25.06	6	24.86	25.05	22	5,420	0.41%
2018/05/17	26	24.95	7	24.63	24.40	19	5,346	0.36%
2018/05/16	35	26.14	26	26.45	25.20	9	5,258	0.17%
2018/05/15	89	25.13	5	25.07	24.90	84	4,897	1.72%
2018/05/14	49	25.87	114	25.68	25.80	-65	4,846	-1.34%	大賣/
2018/05/11	15	24.68	417	24.84	24.40	-402	4,517	-8.90%	大賣/鉅額交易
2018/05/10	21	24.49	24	24.91	24.75	-3	4,342	-0.07%
2018/05/09	401	24.89	4	24.30	24.15	397	4,292	9.25%	大買/鉅額交易
2018/05/08	44	23.16	33.4	23.77	24.05	10.6	4,146	0.26%
2018/05/07	2	22.70	2	22.05	22.75	0	3,983	0.00%
2018/05/04	10	21.80	0	0.00	21.70	10	3,991	0.25%
2018/04/26	0	0.00	2	22.45	21.50	-2	5,006	-0.04%
2018/04/25	3	22.18	2	22.48	22.25	1	5,087	0.02%
2018/04/24	25	22.59	21	23.00	22.80	4	5,170	0.08%
2018/04/18	1	23.50	0	0.00	23.40	1	4,982	0.02%
2018/04/17	1	23.80	0	0.00	23.50	1	4,975	0.02%
2018/04/13	0	0.00	3	25.00	24.95	-3	4,975	-0.06%
2018/04/10	0	0.00	2	23.30	23.05	-2	5,090	-0.04%
2018/04/03	1	23.30	0	0.00	23.35	1	5,218	0.02%
2018/03/31	0	0.00	1	24.05	24.25	-1	5,222	-0.02%
2018/03/27	1	24.20	0	0.00	24.20	1	5,302	0.02%
2018/03/23	3	23.75	1	23.75	23.95	2	5,309	0.04%
2018/03/22	0	0.00	2	25.50	24.85	-2	5,264	-0.04%
2018/03/21	1	25.80	2	26.95	25.85	-1	5,189	-0.02%
2018/03/20	3	26.63	0	0.00	26.35	3	5,112	0.06%
2018/03/19	0	0.00	3	26.33	26.50	-3	4,988	-0.06%
2018/03/16	2	25.75	3	26.18	25.55	-1	4,795	-0.02%
2018/03/15	2	24.95	3	24.85	24.80	-1	4,566	-0.02%
2018/03/14	2	25.25	1	25.10	24.80	1	4,605	0.02%
2018/03/13	2	24.95	1	24.55	25.10	1	4,568	0.02%
2018/03/12	0	0.00	4	25.25	24.70	-4	4,578	-0.09%
2018/03/09	19	23.93	8	24.29	24.40	11	4,563	0.24%
2018/03/08	3	23.22	13	23.35	23.35	-10	4,559	-0.22%
2018/02/27	3	21.85	3	21.70	21.25	0	5,528	0.00%
2018/02/26	0	0.00	3	21.60	21.85	-3	5,586	-0.05%
2018/02/22	0	0.00	10	21.20	21.05	-10	5,991	-0.17%
2018/02/21	1	21.05	2	20.55	21.15	-1	6,514	-0.02%
2018/02/12	4	20.61	0	0.00	20.10	4	6,991	0.06%
2018/02/09	2	20.05	11	19.07	20.50	-9	7,411	-0.12%
2018/02/07	2	20.98	0	0.00	20.70	2	7,549	0.03%
2018/02/06	3	20.88	0	0.00	20.45	3	7,600	0.04%
2018/02/05	1	22.40	3	22.50	22.70	-2	7,704	-0.03%
2018/02/02	3	23.97	70	23.95	23.70	-67	7,809	-0.86%
2018/02/01	6	24.33	1	24.05	24.00	5	7,942	0.06%
2018/01/31	71	24.39	0	0.00	24.30	71	8,037	0.88%
2018/01/29	11	25.21	0	0.00	24.85	11	8,303	0.13%
2018/01/26	4	25.55	0	0.00	25.40	4	8,546	0.05%
2018/01/24	10	26.72	8	27.03	26.40	2	8,804	0.02%
2018/01/23	2	26.80	2	27.50	26.45	0	8,872	0.00%
2018/01/22	6	26.62	29	27.18	27.15	-23	8,922	-0.26%
2018/01/19	0	0.00	3	25.45	25.40	-3	9,219	-0.03%
2018/01/18	2	24.60	0	0.00	24.85	2	9,485	0.02%
2018/01/16	2	24.28	0	0.00	24.20	2	10,268	0.02%
2018/01/10	2	24.10	0	0.00	23.70	2	11,155	0.02%
2018/01/09	8	24.84	0	0.00	24.35	8	11,346	0.07%
2018/01/08	1	24.40	7	25.66	24.65	-6	11,708	-0.05%
2018/01/05	10	25.42	2	25.13	25.50	8	11,693	0.07%
2018/01/04	3	24.35	0	0.00	24.30	3	11,734	0.03%
2018/01/03	2	24.35	0	0.00	24.05	2	11,867	0.02%
2018/01/02	0	0.00	2	23.00	23.40	-2	11,971	-0.02%