漢磊 (3707)-凱基-長庚券商分點個股進出

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
63.9
漲跌
▲0.1
漲幅
+0.16%
成交量
1,157張
產業
上櫃半導體類股
1278人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢磊 (3707)籌碼相關－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/05/22	0	0.00	1	63.90	63.90	-1	5,172	-0.02%
2024/05/20	1	64.30	0	0.00	65.10	1	5,167	0.02%
2024/05/15	2	65.50	0	0.00	64.30	2	5,135	0.04%
2024/05/10	0	0.00	1	64.90	65.90	-1	5,146	-0.02%
2024/05/09	2	64.10	0	0.00	64.00	2	5,140	0.04%
2024/05/03	4	69.35	2	67.60	67.10	2	5,076	0.04%
2024/04/30	3	70.70	2	70.10	70.10	1	5,010	0.02%
2024/04/29	1	69.50	6	68.83	70.10	-5	4,960	-0.10%
2024/04/26	1	70.10	5	69.82	69.10	-4	4,925	-0.08%
2024/04/25	12	70.83	1	71.00	70.60	11	4,867	0.23%
2024/04/24	6.1	68.20	1	68.50	67.80	5.1	4,766	0.11%
2024/04/22	1	68.00	1	67.00	67.00	0	4,706	0.00%
2024/04/19	14	67.58	2	67.40	67.10	12	4,625	0.26%
2024/04/18	21	75.78	8	75.03	72.00	13	4,470	0.29%
2024/04/16	0	0.00	4	67.50	67.10	-4	3,925	-0.10%
2024/04/15	2	71.66	31	70.70	70.50	-29	3,825	-0.76%
2024/04/12	14	72.84	5	72.44	71.60	9	3,741	0.24%
2024/04/11	0	0.00	1.5	71.31	70.50	-1.5	3,656	-0.04%
2024/04/10	1.1	68.78	17	70.62	71.50	-15.9	3,535	-0.45%
2024/04/09	1	65.80	2	66.00	65.70	-1	3,357	-0.03%
2024/04/08	0	0.00	3	66.90	67.20	-3	3,322	-0.09%
2024/04/03	4	68.35	1	68.20	68.60	3	3,261	0.09%
2024/04/02	21	66.81	3	66.73	68.20	18	3,173	0.57%
2024/04/01	2	67.70	27	66.60	67.70	-25	2,978	-0.84%
2024/03/29	16	61.93	13	61.72	61.90	3	2,693	0.11%
2024/03/28	20.1	60.94	19	60.97	60.70	1.1	2,625	0.04%
2024/03/26	2	57.65	1	57.30	57.30	1	2,487	0.04%
2024/03/25	0.1	59.50	0	0.00	59.00	0.1	2,485	0.00%
2024/03/22	4	59.48	2	59.75	59.30	2	2,479	0.08%
2024/03/20	1	57.60	1	58.00	57.00	0	2,517	0.00%
2024/03/19	2	58.65	4	59.13	58.60	-2	2,508	-0.08%
2024/03/18	0	58.60	1	58.20	58.10	-1	2,491	-0.04%
2024/03/15	5	59.70	0	0.00	59.50	5	2,472	0.20%
2024/03/14	1	60.00	2	61.20	61.20	-1	2,445	-0.04%
2024/03/13	13	63.92	11	62.02	61.70	2	2,402	0.08%
2024/03/12	5	62.94	1	62.20	61.80	4	2,320	0.17%
2024/03/11	10.1	65.01	14	65.89	64.20	-4	2,207	-0.18%
2024/03/08	1	58.70	8	59.45	61.00	-7	1,567	-0.45%
2024/03/07	1.1	56.09	1	56.80	55.50	0.1	1,432	0.00%
2024/03/06	11.1	56.52	0	0.00	56.10	11.1	1,416	0.78%
2024/03/05	12.2	58.69	10	58.70	58.00	2.2	1,411	0.15%
2024/03/04	1	59.10	0	0.00	59.70	1	1,384	0.07%
2024/03/01	0.1	59.80	0	0.00	59.50	0.1	1,371	0.00%
2024/02/29	1.1	60.11	0	0.00	60.30	1.1	1,363	0.08%
2024/02/27	10	61.00	0	0.00	61.50	10	1,350	0.74%
2024/02/26	1.1	59.24	3	60.70	62.60	-2	1,326	-0.15%
2024/02/23	2	61.05	3	61.60	60.70	-1	1,268	-0.08%
2024/02/22	2.1	61.15	0	0.00	61.10	2.1	1,299	0.16%
2024/02/21	1	61.90	0.3	62.20	61.80	0.7	1,315	0.06%
2024/02/20	0.1	62.20	0	0.00	62.00	0.1	1,316	0.01%
2024/02/19	0	0.00	0.2	62.80	63.30	-0.2	1,316	-0.01%
2024/02/16	1	62.70	0	0.00	62.80	1	1,319	0.08%
2024/02/15	0	0.00	6.9	61.23	62.40	-6.9	1,311	-0.53%
2024/02/05	1	61.00	0	0.00	60.90	1	1,300	0.08%
2024/02/02	1.2	61.92	2	62.20	61.90	-0.8	1,279	-0.06%
2024/02/01	1	62.50	0	0.00	62.20	1	1,278	0.08%
2024/01/24	0	0.00	0	65.90	65.80	0	1,301	0.00%
2024/01/19	1	63.60	0	0.00	63.80	1	1,314	0.08%
2024/01/17	1	64.20	0	0.00	64.10	1	1,304	0.08%
2024/01/16	0	65.40	0	0.00	65.40	0	1,291	0.00%
2024/01/15	2	66.40	10	65.80	65.90	-8	1,287	-0.62%
2024/01/12	1	66.00	0	0.00	65.80	1	1,298	0.08%
2024/01/10	2	65.95	6	66.85	65.50	-4	1,314	-0.30%
2024/01/09	2	68.30	0	0.00	67.80	2	1,287	0.16%
2024/01/05	1	69.00	0	0.00	69.10	1	1,275	0.08%
2024/01/02	1	71.30	0	0.00	71.40	1	1,245	0.08%
2023/12/28	0	0.00	1	73.60	72.70	-1	1,242	-0.08%
2023/12/27	0	0.00	1	72.60	73.00	-1	1,240	-0.08%
2023/12/26	0	0.00	2	72.65	72.40	-2	1,246	-0.16%
2023/12/21	11	71.98	2	72.15	71.80	9	1,315	0.68%
2023/12/20	2	73.05	1	73.40	72.50	1	1,324	0.08%
2023/12/19	0	0.00	3	72.80	72.90	-3	1,374	-0.22%
2023/12/18	1	72.60	0	0.00	72.30	1	1,446	0.07%
2023/12/15	1	74.40	5	74.22	73.60	-4	1,504	-0.27%
2023/12/12	0.1	71.80	0	0.00	71.20	0.1	1,436	0.00%
2023/12/06	1	72.50	0	0.00	72.40	1	1,441	0.07%
2023/12/05	3	73.30	2	73.10	73.00	1	1,447	0.07%
2023/12/04	1	74.30	1	74.40	73.80	0	1,454	0.00%
2023/12/01	1	75.50	1	75.40	75.10	0	1,451	0.00%
2023/11/30	0	0.00	22	76.25	76.40	-22	1,432	-1.54%
2023/11/24	5	74.38	3	74.30	73.60	2	1,379	0.14%
2023/11/22	0	0.00	2	73.10	73.20	-2	1,364	-0.15%
2023/11/21	7	74.21	0	0.00	73.00	7	1,370	0.51%
2023/11/20	0	0.00	5	72.32	73.50	-5	1,372	-0.37%
2023/11/17	0	0.00	1	71.60	71.80	-1	1,356	-0.07%
2023/11/16	1	71.10	0	0.00	71.00	1	1,357	0.07%
2023/11/14	0.1	69.50	0	0.00	69.70	0.1	1,355	0.00%
2023/11/13	0.1	69.30	0	0.00	69.00	0.1	1,364	0.00%
2023/11/09	1	69.30	0	0.00	69.10	1	1,384	0.07%
2023/11/08	3.1	70.61	0	0.00	70.40	3.1	1,410	0.22%
2023/11/06	0	0.00	0	71.30	71.70	0	1,452	0.00%
2023/11/02	1	69.90	0	0.00	70.00	1	1,465	0.07%
2023/10/31	3	69.00	0	0.00	68.40	3	1,451	0.21%
2023/10/30	2	71.10	0	0.00	71.20	2	1,464	0.14%
2023/10/26	0	0.00	3	70.80	70.80	-3	1,490	-0.20%
2023/10/20	1	69.90	0	0.00	70.90	1	1,568	0.06%
2023/10/18	1	69.50	4	69.20	69.00	-3	1,651	-0.18%
2023/10/17	10	71.70	0	0.00	71.30	10	1,638	0.61%
2023/10/13	1	72.30	2	72.95	73.00	-1	1,712	-0.06%
2023/10/11	2	71.80	1	72.00	71.90	1	1,791	0.06%
2023/10/06	0	0.00	3	73.10	73.00	-3	1,857	-0.16%
2023/10/04	1	72.20	1	73.10	73.40	0	2,255	0.00%
2023/10/03	0	0.00	2	74.25	72.80	-2	2,623	-0.08%
2023/09/28	10	72.00	2	72.10	72.20	8	2,973	0.27%
2023/09/27	4	71.55	0	0.00	71.40	4	2,993	0.13%
2023/09/26	2	73.20	5	72.60	72.10	-3	2,996	-0.10%
2023/09/25	1	76.10	0	0.00	75.00	1	2,978	0.03%
2023/09/22	0.1	74.80	0	0.00	75.60	0.1	2,981	0.00%
2023/09/21	1	76.60	0	0.00	76.20	1	2,932	0.04%
2023/09/20	0	0.00	1	81.30	78.60	-1	2,855	-0.04%
2023/09/19	0	0.00	1	78.80	80.00	-1	2,814	-0.04%
2023/09/15	1	78.90	3	79.20	79.00	-2	2,869	-0.07%
2023/09/13	0	0.00	1	79.00	79.50	-1	2,937	-0.03%
2023/09/11	1	76.90	0	0.00	76.60	1	3,187	0.03%
2023/09/07	0	80.10	0	0.00	78.90	0	3,536	0.00%
2023/09/06	1	80.00	0	0.00	80.20	1	3,622	0.03%
2023/08/31	1	78.90	2	78.95	79.10	-1	3,800	-0.03%
2023/08/30	4	78.90	3	79.00	78.70	1	3,975	0.03%
2023/08/29	0	0.00	1	78.00	78.30	-1	4,038	-0.02%
2023/08/28	4	76.50	3	76.70	76.50	1	4,033	0.03%
2023/08/25	1	77.80	0	0.00	76.90	1	4,037	0.02%
2023/08/24	0	0.00	1	76.50	77.30	-1	4,045	-0.02%
2023/08/23	3.2	74.47	3	74.40	75.00	0.2	4,042	0.01%
2023/08/22	0	0.00	1	74.50	74.50	-1	4,041	-0.02%
2023/08/21	2	75.00	2	75.00	75.00	0	4,062	0.00%
2023/08/18	2	75.30	9	75.34	75.10	-7	4,085	-0.17%
2023/08/17	0	0.00	4	75.37	75.40	-4	4,081	-0.10%
2023/08/16	2	71.90	3	72.60	74.00	-1	4,078	-0.02%
2023/08/15	1	73.40	3	73.03	73.20	-2	4,084	-0.05%
2023/08/14	3	72.27	3	73.80	72.20	0	4,086	0.00%
2023/08/11	0	0.00	5	74.88	75.00	-5	4,059	-0.12%
2023/08/10	0	0.00	2	75.70	75.80	-2	4,061	-0.05%
2023/08/09	1	77.40	1	77.40	77.50	0	4,064	0.00%
2023/08/01	1	79.20	0	0.00	79.70	1	4,102	0.02%
2023/07/31	1	79.40	1	80.20	79.30	0	4,107	0.00%
2023/07/28	1.3	80.30	2	80.55	80.80	-0.7	4,095	-0.02%
2023/07/25	0	0.00	3	79.70	80.80	-3	4,105	-0.07%
2023/07/24	10	78.98	3	79.57	78.30	7	4,093	0.17%
2023/07/21	2	82.20	3	82.37	82.20	-1	4,065	-0.02%
2023/07/20	0	0.00	3	84.00	83.90	-3	4,107	-0.07%
2023/07/19	9	83.73	0	0.00	83.10	9	4,145	0.22%
2023/07/18	10	85.98	4	85.90	84.00	6	4,258	0.14%
2023/07/17	2	87.10	1	86.70	86.80	1	4,285	0.02%
2023/07/13	4	88.55	0	0.00	86.60	4	4,279	0.09%
2023/07/12	3	88.97	1	90.00	88.40	2	4,230	0.05%
2023/07/11	11	91.96	8	93.69	90.50	3	4,143	0.07%
2023/07/10	7	91.29	9	90.86	90.40	-2	3,887	-0.05%
2023/07/07	5	87.04	4	87.25	86.70	1	3,557	0.03%
2023/07/06	17	88.03	23	87.46	88.00	-6	3,479	-0.17%
2023/07/05	2	84.90	0	0.00	83.90	2	3,244	0.06%
2023/07/04	3	83.97	2.2	84.13	84.20	0.8	3,256	0.02%
2023/07/03	4	83.18	4	83.38	83.10	0	3,271	0.00%
2023/06/30	1	84.00	0	0.00	83.80	1	3,256	0.03%
2023/06/29	4	83.20	5	83.74	83.30	-1	3,262	-0.03%
2023/06/28	1	83.30	1	84.00	82.90	0	3,313	0.00%
2023/06/27	7.1	84.37	5	85.00	83.20	2.1	3,418	0.06%
2023/06/26	2	84.75	4	85.35	84.50	-2	3,399	-0.06%
2023/06/20	4	87.80	4	87.35	88.00	0	3,370	0.00%
2023/06/19	4.5	85.94	4	86.40	86.10	0.5	3,333	0.01%
2023/06/16	6	87.00	64	86.75	86.10	-58	3,331	-1.74%
2023/06/15	21	89.70	0	0.00	88.60	21	3,330	0.63%
2023/06/14	25	88.63	7	88.41	90.20	18	3,207	0.56%
2023/06/13	38	87.04	51	86.50	86.50	-13	3,047	-0.43%
2023/06/12	6	85.75	9	84.29	85.40	-3	2,895	-0.10%
2023/06/09	9	82.88	3	82.80	82.80	6	2,852	0.21%
2023/06/08	1	83.50	3	83.27	82.70	-2	2,862	-0.07%
2023/06/07	5	84.36	15	84.15	84.70	-10	2,898	-0.34%
2023/06/06	37	82.13	34	82.46	82.00	3	2,862	0.10%
2023/06/05	22	86.95	28	87.53	85.20	-6	2,812	-0.21%
2023/06/02	2	82.80	5	81.34	82.20	-3	2,698	-0.11%
2023/05/31	23	79.58	17	79.25	79.70	6	2,906	0.21%
2023/05/30	3	79.40	0	0.00	79.10	3	2,948	0.10%
2023/05/29	2	79.10	1	80.00	80.60	1	2,940	0.03%
2023/05/26	2	77.40	3	77.70	77.00	-1	2,935	-0.03%
2023/05/25	22	79.07	1	79.50	77.30	21	2,952	0.71%
2023/05/24	9	78.50	4	78.50	79.10	5	2,992	0.17%
2023/05/23	1	77.50	0	0.00	77.60	1	2,997	0.03%
2023/05/22	1	77.60	2	77.95	77.60	-1	3,004	-0.03%
2023/05/19	1	77.80	1	78.00	78.00	0	3,019	0.00%
2023/05/18	4	77.53	2	77.40	77.40	2	3,035	0.07%
2023/05/17	7	76.79	2	76.80	76.50	5	3,063	0.16%
2023/05/15	3	75.00	6	74.15	74.50	-3	3,081	-0.10%
2023/05/12	3.1	74.27	5	74.82	75.50	-2	3,123	-0.06%
2023/05/11	9	76.14	4	75.70	75.20	5	3,118	0.16%
2023/05/10	4	76.40	5	77.26	77.40	-1	3,148	-0.03%
2023/05/09	0	0.00	1	76.40	76.50	-1	3,168	-0.03%
2023/05/08	4	79.00	0	0.00	78.30	4	3,218	0.12%
2023/05/05	0	0.00	1	78.30	77.80	-1	3,329	-0.03%
2023/05/04	5	78.60	4	78.30	78.30	1	3,464	0.03%
2023/05/03	5	78.18	15	78.42	78.90	-10	3,511	-0.28%
2023/05/02	8	78.41	10	78.75	79.00	-2	3,566	-0.06%
2023/04/28	3	77.17	2	77.40	77.90	1	3,645	0.03%
2023/04/27	12	76.73	7	76.59	76.30	5	3,616	0.14%
2023/04/26	5	76.50	6	75.92	76.70	-1	3,627	-0.03%
2023/04/25	16	78.13	18	76.89	77.00	-2	3,610	-0.06%
2023/04/24	4	78.30	5	79.38	80.00	-1	3,603	-0.03%
2023/04/21	9	81.89	6	80.20	79.10	3	3,573	0.08%
2023/04/20	17.1	85.38	8	83.50	83.50	9.1	3,464	0.26%
2023/04/18	2	87.60	5	88.82	87.60	-3	3,431	-0.09%
2023/04/17	22	88.25	0	0.00	88.70	22	3,425	0.64%
2023/04/14	0	0.00	2	88.50	88.40	-2	3,408	-0.06%
2023/04/13	1	89.00	12	88.60	88.20	-11	3,425	-0.32%
2023/04/12	0	0.00	1	90.00	90.40	-1	3,410	-0.03%
2023/04/11	0	0.00	1	90.10	90.00	-1	3,405	-0.03%
2023/04/10	2	90.75	0	0.00	90.50	2	3,427	0.06%
2023/04/07	0	91.70	3	92.23	92.30	-3	3,421	-0.09%
2023/04/06	3	91.20	12.2	91.93	91.30	-9.2	3,404	-0.27%
2023/03/31	5	90.52	3	90.67	90.70	2	3,404	0.06%
2023/03/30	5	90.58	3	90.63	90.50	2	3,449	0.06%
2023/03/29	3	90.63	4	91.08	89.80	-1	3,455	-0.03%
2023/03/28	7	91.37	10	91.77	91.70	-3	3,436	-0.09%
2023/03/27	3	90.30	2	91.00	90.00	1	3,372	0.03%
2023/03/24	5	90.50	1	90.60	90.80	4	3,391	0.12%
2023/03/23	2	90.30	2	90.25	90.20	0	3,374	0.00%
2023/03/22	5	90.40	9.8	90.31	90.70	-4.8	3,380	-0.14%
2023/03/21	1	89.60	0	0.00	89.70	1	3,382	0.03%
2023/03/20	9	91.42	5	91.20	89.90	4	3,390	0.12%
2023/03/16	1	86.80	25	86.10	86.80	-24	3,310	-0.72%
2023/03/15	3	87.18	3	87.53	86.80	0	3,365	0.00%
2023/03/14	8.1	87.14	5	86.70	86.10	3.1	3,395	0.09%
2023/03/13	4	87.80	8	87.79	88.40	-4	3,426	-0.12%
2023/03/10	6.1	90.03	3	88.80	88.90	3.1	3,468	0.09%
2023/03/09	8	92.53	4	92.53	92.00	4	3,536	0.11%
2023/03/08	5	92.06	2	92.30	92.30	3	3,547	0.08%
2023/03/07	10	91.89	5	92.06	92.50	5	3,544	0.14%
2023/03/06	8	89.98	0	0.00	90.70	8	3,527	0.23%
2023/03/03	15.1	88.66	9	88.80	89.20	6.1	3,536	0.17%
2023/03/02	6	91.87	6	92.28	90.80	0	3,372	0.00%
2023/03/01	3	92.43	3	93.17	93.00	0	3,378	0.00%
2023/02/24	3	93.73	2	93.40	93.10	1	3,413	0.03%
2023/02/23	7	93.66	27	93.59	93.90	-20	3,423	-0.58%
2023/02/22	13	93.24	6	94.20	93.20	7	3,543	0.20%
2023/02/21	2	97.15	2	98.00	97.10	0	3,626	0.00%
2023/02/20	14	96.91	3	96.63	97.50	11	3,771	0.29%
2023/02/17	7	96.47	3	96.83	96.50	4	4,007	0.10%
2023/02/16	3	97.70	4	97.20	97.90	-1	4,067	-0.02%
2023/02/15	26	96.48	11	96.87	95.90	15	4,178	0.36%
2023/02/14	2.1	97.03	3	97.17	97.00	-0.9	4,192	-0.02%
2023/02/13	3	95.87	4	95.70	96.10	-1	4,328	-0.02%
2023/02/10	4.1	95.94	2	98.80	95.20	2.1	4,382	0.05%
2023/02/09	4	98.88	7	98.71	98.30	-3	4,372	-0.07%
2023/02/08	7	99.07	12	98.95	98.90	-5	4,401	-0.11%
2023/02/07	3	97.03	2	97.30	97.60	1	4,395	0.02%
2023/02/06	6	97.47	4	97.93	96.90	2	4,427	0.05%
2023/02/03	10	99.50	12	99.84	98.20	-2	4,387	-0.05%
2023/02/02	15	99.53	13	99.54	100.00	2	4,351	0.05%
2023/02/01	3	96.97	2	97.20	96.70	1	4,263	0.02%
2023/01/31	2	96.00	15	95.48	96.30	-13	4,303	-0.30%
2023/01/30	9	93.39	4	93.65	94.80	5	4,295	0.12%
2023/01/17	6	89.92	0	0.00	89.50	6	4,271	0.14%
2023/01/16	2	89.05	0	0.00	90.00	2	4,315	0.05%
2023/01/13	1.1	88.79	1	87.70	87.70	0.1	4,344	0.00%
2023/01/12	11	91.06	9	90.68	89.20	2	4,404	0.05%
2023/01/10	1	89.80	1	90.50	89.80	0	4,472	0.00%
2023/01/09	7	90.23	1	90.80	90.50	6	4,547	0.13%
2023/01/06	0	0.00	17	87.55	88.80	-17	4,610	-0.37%
2023/01/05	1	87.00	0	0.00	85.90	1	4,723	0.02%
2022/12/30	10	85.00	2	86.40	84.60	8	5,051	0.16%
2022/12/29	14	85.04	3	85.27	85.10	11	5,112	0.22%
2022/12/28	2.1	86.49	0	0.00	86.00	2.1	5,227	0.04%
2022/12/27	0.1	88.90	2	89.05	88.80	-1.9	5,318	-0.04%
2022/12/26	3.1	87.14	6	86.57	88.30	-2.9	5,391	-0.05%
2022/12/23	3	86.03	4	86.50	86.90	-1	5,515	-0.02%
2022/12/22	1	87.60	1	86.90	86.90	0	5,581	0.00%
2022/12/21	1	89.10	0	0.00	87.60	1	5,715	0.02%
2022/12/20	9	88.56	1	91.20	88.50	8	5,847	0.14%
2022/12/19	2	90.00	2	90.90	90.90	0	6,017	0.00%
2022/12/16	3	93.23	14	92.60	93.20	-11	6,155	-0.18%
2022/12/15	3	95.33	2	95.65	95.40	1	6,214	0.02%
2022/12/13	1	94.80	1	93.70	93.80	0	6,275	0.00%
2022/12/12	3	94.77	1	94.60	95.00	2	6,289	0.03%
2022/12/09	3.2	97.00	2	97.20	96.10	1.2	6,319	0.02%
2022/12/07	5	98.22	5	97.68	96.20	0	6,462	0.00%
2022/12/06	4	101.00	2	100.90	99.80	2	6,454	0.03%
2022/12/05	6.4	103.71	2	104.25	103.00	4.4	6,541	0.07%
2022/12/02	4	101.88	5	102.50	102.50	-1	6,546	-0.02%
2022/12/01	4	101.75	1	102.00	102.00	3	6,589	0.05%
2022/11/30	4	98.68	4	98.93	98.10	0	6,601	0.00%
2022/11/29	1	97.20	2	97.80	98.30	-1	6,693	-0.01%
2022/11/28	1	95.60	1	97.70	97.80	0	6,786	0.00%
2022/11/25	11	97.27	5	98.42	96.00	6	6,967	0.09%
2022/11/24	1	98.60	0	0.00	98.80	1	6,996	0.01%
2022/11/23	2	99.70	3	99.93	98.30	-1	7,077	-0.01%
2022/11/21	3	100.50	4	100.50	100.00	-1	7,322	-0.01%
2022/11/18	7	101.29	5	100.66	99.60	2	7,455	0.03%
2022/11/17	15	99.37	14	99.89	102.00	1	7,553	0.01%
2022/11/16	13	99.34	7	100.11	98.30	6	7,672	0.08%
2022/11/15	8.1	98.86	44	98.29	101.00	-36	7,668	-0.47%
2022/11/14	2	95.40	6	95.12	95.30	-4	8,013	-0.05%
2022/11/11	33	95.92	3	97.40	93.60	30	8,238	0.36%
2022/11/10	1	93.10	5	92.86	93.00	-4	8,202	-0.05%
2022/11/09	5	94.20	6	93.67	94.30	-1	8,285	-0.01%
2022/11/08	2	92.20	1	93.50	90.40	1	8,385	0.01%
2022/11/07	3	91.53	0	0.00	91.10	3	8,445	0.04%
2022/11/04	8	90.33	10	89.96	91.10	-2	8,609	-0.02%
2022/11/03	2	89.55	8	89.15	89.90	-6	8,677	-0.07%
2022/11/02	12	89.36	10	89.41	89.40	2	8,945	0.02%
2022/11/01	0	0.00	2	87.30	87.70	-2	8,968	-0.02%
2022/10/31	1	87.60	0	0.00	87.00	1	9,084	0.01%
2022/10/28	2	84.45	2	84.00	83.90	0	9,165	0.00%
2022/10/27	1	81.60	2	83.05	85.90	-1	9,348	-0.01%
2022/10/26	4	82.03	2	82.45	81.90	2	9,542	0.02%
2022/10/25	3	83.77	3	83.67	82.50	0	9,588	0.00%
2022/10/21	1	86.10	1	85.40	84.00	0	9,912	0.00%
2022/10/20	3	85.13	19	86.11	86.20	-16	10,050	-0.16%
2022/10/19	15	88.10	0	0.00	85.80	15	10,335	0.15%
2022/10/18	0	0.00	3	89.10	87.90	-3	10,432	-0.03%
2022/10/17	4	85.75	0	0.00	86.80	4	10,554	0.04%
2022/10/14	1	90.00	4	88.15	89.10	-3	10,742	-0.03%
2022/10/13	9	86.21	8	85.90	83.00	1	11,153	0.01%
2022/10/12	0	0.00	0.2	91.20	90.00	-0.2	11,255	0.00%
2022/10/11	2	91.35	8	90.80	90.80	-6	11,414	-0.05%
2022/10/07	3	98.20	10	99.30	97.50	-7	11,748	-0.06%
2022/10/06	13	101.85	3	101.17	101.50	10	11,787	0.08%
2022/10/05	7	102.10	16	100.28	99.80	-9	11,825	-0.08%
2022/10/04	3	99.03	3	97.33	101.00	0	11,829	0.00%
2022/10/03	3	94.57	2	94.30	94.80	1	12,009	0.01%
2022/09/30	1	88.60	1	91.60	95.00	0	12,487	0.00%
2022/09/29	1	91.40	7	91.57	91.10	-6	12,909	-0.05%
2022/09/28	12	94.81	2	93.25	90.70	10	13,222	0.08%
2022/09/27	8	98.70	3	98.60	99.60	5	13,774	0.04%
2022/09/26	18.1	101.82	4	100.03	98.50	14.1	14,054	0.10%
2022/09/23	49	111.96	3	107.33	107.00	46	14,215	0.32%
2022/09/22	6	112.08	7	111.64	114.00	-1	14,252	-0.01%
2022/09/21	3	111.00	3	110.00	110.00	0	14,266	0.00%
2022/09/19	1	109.50	1	110.50	109.50	0	14,511	0.00%
2022/09/16	1	111.00	1	109.50	109.50	0	14,612	0.00%
2022/09/15	10	113.40	6	112.67	111.50	4	14,736	0.03%
2022/09/14	15	112.63	15	110.60	114.00	0	14,959	0.00%
2022/09/13	13	111.73	13	111.92	111.50	0	15,080	0.00%
2022/09/12	2	113.00	1	113.00	112.50	1	15,194	0.01%
2022/09/08	1	107.00	13	107.50	110.00	-12	15,217	-0.08%
2022/09/07	4	106.38	4	107.13	105.00	0	15,282	0.00%
2022/09/06	14	110.54	11	107.82	107.00	3	15,312	0.02%
2022/09/05	3	110.67	28	110.57	110.50	-25	15,354	-0.16%
2022/09/02	4.3	113.14	6	113.75	115.00	-1.7	15,372	-0.01%
2022/09/01	9	115.00	2	115.00	113.00	7	15,352	0.05%
2022/08/31	3	114.83	1	115.50	115.50	2	15,307	0.01%
2022/08/30	18	116.44	3	116.67	117.00	15	15,517	0.10%
2022/08/29	37	113.57	13	114.15	116.00	24	15,566	0.15%
2022/08/26	4.5	116.89	7.3	118.46	115.50	-2.8	15,485	-0.02%
2022/08/25	16	116.66	26	116.54	117.00	-10	15,471	-0.06%
2022/08/24	20	116.33	16	114.53	113.00	4	15,425	0.03%
2022/08/23	13.3	115.10	5	111.50	115.50	8.3	15,405	0.05%
2022/08/22	6	112.50	8	112.00	111.50	-2	15,309	-0.01%
2022/08/19	17	113.76	16	114.56	113.00	1	15,226	0.01%
2022/08/18	5	107.90	5	109.30	109.00	0	14,800	0.00%
2022/08/17	3.1	103.21	1	105.00	102.50	2.1	14,631	0.01%
2022/08/16	3	105.83	8	106.13	104.50	-5	14,638	-0.03%
2022/08/15	1	106.50	22	104.14	105.50	-21	14,659	-0.14%
2022/08/12	9	101.39	5	101.70	101.50	4	14,467	0.03%
2022/08/11	14	101.93	5	101.60	99.60	9	14,453	0.06%
2022/08/10	2	99.25	3	99.63	98.50	-1	14,537	-0.01%
2022/08/09	15	101.06	11	101.50	101.00	4	14,513	0.03%
2022/08/08	11	98.51	18	98.00	99.50	-7	14,328	-0.05%
2022/08/05	16	97.67	9	98.09	98.80	7	14,409	0.05%
2022/08/04	12	92.13	22	93.35	95.00	-10	14,382	-0.07%
2022/08/03	4	94.88	2	93.20	93.20	2	14,364	0.01%
2022/08/02	6	96.42	3	95.50	96.20	3	14,293	0.02%
2022/08/01	1	100.50	2	101.00	100.50	-1	14,116	-0.01%
2022/07/29	1	100.50	41	100.70	102.50	-40	14,118	-0.28%
2022/07/28	41	99.94	37	99.30	98.50	4	14,034	0.03%
2022/07/27	21	98.38	40	99.19	99.50	-19	13,908	-0.14%
2022/07/26	25	99.98	14	97.82	97.40	11	13,776	0.08%
2022/07/25	16	99.06	7	100.39	100.50	9	13,539	0.07%
2022/07/22	29	100.00	5	99.64	99.10	24	13,580	0.18%
2022/07/21	23	101.20	16	100.66	101.50	7	13,675	0.05%
2022/07/20	6	99.38	10	99.60	99.30	-4	13,520	-0.03%
2022/07/19	15	93.78	16	92.68	94.30	-1	13,162	-0.01%
2022/07/18	21	93.89	10	94.39	93.00	11	13,027	0.08%
2022/07/15	31	91.58	26	92.98	93.00	5	12,806	0.04%
2022/07/14	2	85.85	4	87.35	88.00	-2	12,375	-0.02%
2022/07/13	1	85.90	0	0.00	83.50	1	12,311	0.01%
2022/07/12	0	0.00	2	85.20	82.00	-2	12,306	-0.02%
2022/07/11	6	87.85	0	0.00	87.90	6	12,314	0.05%
2022/07/08	16	89.64	44	89.09	88.50	-28	12,130	-0.23%
2022/07/07	8	83.48	17	84.14	85.00	-9	11,708	-0.08%
2022/07/06	44	86.50	24	85.33	83.50	20	11,235	0.18%
2022/07/05	61	87.98	49	86.99	90.10	12	10,979	0.11%
2022/07/04	15.1	96.24	6	94.78	90.90	9.1	10,346	0.09%
2022/07/01	20	105.68	11	103.82	101.00	9	10,130	0.09%
2022/06/30	12	116.17	4	113.00	112.00	8	9,861	0.08%
2022/06/29	5	121.30	5	122.40	124.00	0	9,795	0.00%
2022/06/28	2	124.00	3	123.00	124.50	-1	10,015	-0.01%
2022/06/27	8	123.19	15	123.50	125.00	-7	10,509	-0.07%
2022/06/24	10	117.15	3	119.67	116.50	7	10,563	0.07%
2022/06/23	2	118.00	0	0.00	119.00	2	10,810	0.02%
2022/06/22	14	117.68	11	118.91	119.50	3	11,550	0.03%
2022/06/21	11	114.59	10	114.00	118.00	1	11,540	0.01%
2022/06/20	35	114.93	33	113.61	108.50	2	11,618	0.02%
2022/06/17	7	117.64	7	118.64	118.50	0	11,816	0.00%
2022/06/16	22	125.66	15	122.70	120.50	7	12,158	0.06%
2022/06/15	14	129.32	16	128.38	126.50	-2	12,606	-0.02%
2022/06/14	8	131.88	11	132.55	131.00	-3	13,160	-0.02%
2022/06/13	9	132.83	12	133.46	133.50	-3	13,413	-0.02%
2022/06/10	3	133.33	1	133.00	132.50	2	13,626	0.01%
2022/06/09	5	133.90	13	133.81	134.50	-8	13,963	-0.06%
2022/06/08	5	132.90	34	132.97	133.50	-29	14,265	-0.20%
2022/06/07	14	129.50	14	130.11	130.00	0	14,193	0.00%
2022/06/06	1	128.00	2	128.50	127.00	-1	14,134	-0.01%
2022/06/02	2	128.25	4	128.88	127.50	-2	14,263	-0.01%
2022/06/01	3	126.50	4	127.25	126.00	-1	14,291	-0.01%
2022/05/31	6	126.67	3	126.17	126.50	3	14,344	0.02%
2022/05/30	1	123.00	6	123.92	125.00	-5	14,311	-0.03%
2022/05/27	6	121.25	4	119.75	119.00	2	14,305	0.01%
2022/05/26	14	121.25	11	120.77	119.50	3	14,337	0.02%
2022/05/25	2	119.50	8	119.94	120.50	-6	14,351	-0.04%
2022/05/24	3	119.17	1	118.50	115.50	2	14,427	0.01%
2022/05/23	7	121.43	8	122.38	121.00	-1	14,403	-0.01%
2022/05/20	3	119.50	3	119.33	119.00	0	14,368	0.00%
2022/05/19	5	116.50	8	117.88	120.00	-3	14,446	-0.02%
2022/05/18	10	120.75	41	118.84	121.00	-31	14,456	-0.21%
2022/05/17	9	115.89	13	115.65	117.00	-4	14,241	-0.03%
2022/05/16	6	115.08	11	115.73	113.00	-5	14,299	-0.03%
2022/05/13	5	113.80	16	113.13	113.50	-11	14,329	-0.08%
2022/05/12	15	113.13	4	111.00	108.50	11	14,376	0.08%
2022/05/11	5	113.10	4	114.25	112.00	1	14,608	0.01%
2022/05/10	12	110.58	18	111.22	113.50	-6	14,616	-0.04%
2022/05/09	4	111.25	2	112.25	108.50	2	14,710	0.01%
2022/05/06	6	113.25	6	112.42	116.00	0	14,893	0.00%
2022/05/05	2	113.25	2	113.75	113.00	0	14,931	0.00%
2022/05/04	2	110.50	2	112.50	112.00	0	14,911	0.00%
2022/05/03	2	106.50	2	107.25	108.00	0	14,981	0.00%
2022/04/29	2	105.25	2	106.75	105.00	0	15,109	0.00%
2022/04/28	8	102.13	6	103.50	102.50	2	15,062	0.01%
2022/04/27	10	102.80	7	103.93	106.00	3	14,925	0.02%
2022/04/26	5	110.30	0	0.00	110.00	5	14,714	0.03%
2022/04/25	7	110.00	5	110.30	110.00	2	14,715	0.01%
2022/04/22	9	116.83	8	117.38	115.00	1	14,672	0.01%
2022/04/21	10	123.00	0	0.00	123.00	10	14,735	0.07%
2022/04/20	3	122.33	4	121.88	122.50	-1	14,857	-0.01%
2022/04/19	2	123.75	3	123.33	121.00	-1	15,002	-0.01%
2022/04/18	4	121.88	4	122.25	119.50	0	15,138	0.00%
2022/04/15	11	123.68	4	125.63	123.00	7	15,233	0.05%
2022/04/14	17	132.62	14	132.25	130.50	3	15,425	0.02%
2022/04/13	14	130.43	24	130.79	130.50	-10	15,411	-0.06%
2022/04/12	1	129.00	0	0.00	124.50	1	15,455	0.01%
2022/04/11	6	129.17	5.1	128.20	128.50	0.9	15,497	0.01%
2022/04/08	1	125.50	0	0.00	128.00	1	15,499	0.01%
2022/04/07	14	128.82	4	126.50	124.50	10	15,528	0.06%
2022/04/06	4	130.63	2	130.00	130.50	2	15,634	0.01%
2022/04/01	4	130.50	7	131.29	133.50	-3	15,910	-0.02%
2022/03/31	8	133.00	10	132.50	133.00	-2	16,040	-0.01%
2022/03/30	16	136.69	18.1	137.37	137.50	-2.1	15,779	-0.01%
2022/03/29	4	134.00	3	136.00	131.00	1	15,296	0.01%
2022/03/28	19	134.32	8	134.38	136.50	11	15,114	0.07%
2022/03/25	34	139.29	37	138.22	134.00	-3	14,809	-0.02%
2022/03/24	4	132.50	5	132.80	134.50	-1	14,028	-0.01%
2022/03/23	5	133.40	2	133.96	130.50	3	13,891	0.02%
2022/03/22	6.1	133.07	3	133.50	132.00	3.1	13,907	0.02%
2022/03/21	20	131.38	34	132.49	131.50	-14	13,712	-0.10%
2022/03/18	62	128.30	45	127.83	129.50	17	13,415	0.13%
2022/03/17	12	122.13	38.3	124.13	127.00	-26.3	13,097	-0.20%
2022/03/16	28	119.54	24	118.73	115.50	4	12,561	0.03%
2022/03/15	16	118.88	20	119.35	116.00	-4	12,323	-0.03%
2022/03/14	19	120.29	29.1	119.50	120.50	-10.1	12,224	-0.08%
2022/03/11	7	116.50	6	116.67	117.50	1	12,051	0.01%
2022/03/10	3	114.50	8.6	115.73	118.00	-5.6	11,755	-0.05%
2022/03/09	10	107.65	8.2	108.56	107.50	1.9	11,998	0.02%
2022/03/08	17	108.32	12.1	110.32	106.00	4.9	12,521	0.04%
2022/03/07	8	111.25	3	108.17	108.00	5	12,436	0.04%
2022/03/04	17	117.82	22	115.07	117.00	-5	12,518	-0.04%
2022/03/03	0	0.00	4	115.50	114.50	-4	12,739	-0.03%
2022/03/02	4.1	111.38	8.2	112.46	115.50	-4.2	12,940	-0.03%
2022/03/01	5	109.00	1	110.00	111.00	4	13,007	0.03%
2022/02/25	3	105.50	13	106.08	107.50	-10	13,312	-0.08%
2022/02/24	3	102.00	3	101.00	101.00	0	13,622	0.00%
2022/02/23	0	0.00	1	107.00	107.00	-1	13,708	-0.01%
2022/02/22	8.7	108.39	4	109.50	107.00	4.7	14,312	0.03%
2022/02/21	6.1	112.58	2	113.25	113.00	4.1	14,773	0.03%
2022/02/18	2	117.25	5	117.50	117.50	-3	15,619	-0.02%
2022/02/17	10	117.80	4	116.50	116.00	6	16,741	0.04%
2022/02/16	3.8	117.63	2	117.75	116.00	1.8	17,296	0.01%
2022/02/15	19.5	116.22	19	115.66	115.00	0.5	17,696	0.00%
2022/02/14	4	114.63	2	115.75	114.50	2	18,179	0.01%
2022/02/11	12.2	119.50	9	118.33	120.50	3.2	18,412	0.02%
2022/02/10	8	114.25	3	113.50	113.50	5	18,570	0.03%
2022/02/09	8	114.56	8	114.38	115.50	0	18,977	0.00%
2022/02/08	26	110.25	23	107.70	109.00	3	19,452	0.02%
2022/02/07	3	104.67	4	102.13	106.50	-1	19,958	-0.01%
2022/01/26	3.3	105.24	5	105.30	106.00	-1.7	20,938	-0.01%
2022/01/25	11.1	107.74	5	106.40	105.00	6.1	22,199	0.03%
2022/01/24	3	108.00	6	109.33	112.00	-3	23,333	-0.01%
2022/01/21	5	109.70	7	110.07	107.50	-2	24,393	-0.01%
2022/01/20	4	112.13	5	111.90	113.00	-1	24,821	0.00%
2022/01/19	3	112.50	4	114.63	113.00	-1	25,702	0.00%
2022/01/18	5	117.20	4	118.88	116.00	1	27,585	0.00%
2022/01/17	4	116.64	6	116.92	118.50	-2	27,949	-0.01%
2022/01/14	21.2	112.89	25	113.94	115.50	-3.8	28,705	-0.01%
2022/01/13	2	114.75	7	114.79	114.50	-5	29,333	-0.02%
2022/01/12	5	117.30	4	116.50	116.50	1	30,283	0.00%
2022/01/11	16	119.32	2	119.25	117.50	14	31,864	0.04%
2022/01/10	7	123.36	6	124.08	125.50	1	32,869	0.00%
2022/01/07	30.3	127.69	6	125.25	123.50	24.3	33,851	0.07%
2022/01/06	4.1	133.38	4	133.50	134.00	0.1	34,726	0.00%
2022/01/05	17	134.74	3	136.17	135.00	14	35,729	0.04%
2022/01/04	16	141.72	2.3	143.09	141.00	13.7	36,751	0.04%
2022/01/03	10	145.40	7	146.43	144.50	3	38,902	0.01%
2021/12/30	4	143.63	3	143.67	143.00	1	39,815	0.00%
2021/12/29	16	147.63	19	147.74	146.00	-3	40,713	-0.01%
2021/12/28	26	147.15	22	145.95	145.50	4	41,252	0.01%
2021/12/27	5	142.60	9	142.56	144.50	-4	41,547	-0.01%
2021/12/24	3	137.00	2	137.25	136.00	1	41,792	0.00%
2021/12/23	1	140.50	1	139.00	138.00	0	42,607	0.00%
2021/12/22	3.5	138.92	5.1	137.20	136.00	-1.6	43,380	0.00%
2021/12/21	6.3	135.29	5	134.50	136.00	1.3	44,216	0.00%
2021/12/20	4.1	133.26	51	132.52	134.50	-46.9	45,849	-0.10%
2021/12/17	6	137.43	1	137.00	136.50	5	47,177	0.01%
2021/12/16	10	141.70	7	141.65	143.00	3	48,924	0.01%
2021/12/15	4	135.13	6	135.75	137.00	-2	49,234	0.00%
2021/12/14	5	134.20	2	135.00	133.50	3	49,407	0.01%
2021/12/13	63.1	134.22	7	134.93	134.00	56.1	49,442	0.11%
2021/12/10	6.1	138.03	2	139.50	137.50	4.1	49,568	0.01%
2021/12/09	11	140.64	2	141.00	141.50	9	49,819	0.02%
2021/12/08	26	144.46	28.3	143.95	143.00	-2.3	50,199	0.00%
2021/12/07	28.2	147.46	25	144.22	143.00	3.2	50,938	0.01%
2021/12/06	15.1	150.87	2	149.50	149.50	13.1	51,266	0.03%
2021/12/03	41	156.04	46	156.32	155.00	-5	51,575	-0.01%
2021/12/02	51	154.29	57	154.81	156.00	-6	51,503	-0.01%
2021/12/01	10.1	148.15	12	147.58	148.00	-1.9	51,169	0.00%
2021/11/30	7.2	149.57	13	150.38	150.00	-5.8	51,467	-0.01%
2021/11/29	17	146.88	29	146.29	148.50	-12	51,759	-0.02%
2021/11/26	38	142.50	28	143.39	148.50	10	51,975	0.02%
2021/11/25	37	146.05	32	145.58	145.50	5	51,787	0.01%
2021/11/24	27	145.19	43	146.30	145.00	-16	51,859	-0.03%
2021/11/23	57	151.16	50.2	151.45	147.00	6.8	51,866	0.01%
2021/11/22	10.3	155.19	10.1	154.81	153.00	0.2	51,979	0.00%
2021/11/19	45	160.16	41	160.88	156.00	4	52,766	0.01%
2021/11/18	29.1	159.69	8	159.75	157.00	21.1	52,749	0.04%
2021/11/17	20	163.73	33	165.24	165.50	-13	52,962	-0.02%
2021/11/16	52.1	165.20	45	167.70	159.50	7.1	52,558	0.01%
2021/11/15	34	155.35	32	155.02	159.00	2	51,648	0.00%
2021/11/12	28	153.25	21.2	152.52	149.00	6.8	51,393	0.01%
2021/11/11	20.1	147.82	40	150.73	151.50	-19.9	51,178	-0.04%
2021/11/10	10	142.30	15	142.53	145.00	-5	50,801	-0.01%
2021/11/09	18.2	145.72	13	145.38	142.00	5.2	50,612	0.01%
2021/11/08	22	142.68	14	144.71	146.50	8	50,327	0.02%
2021/11/05	64	149.00	60	149.84	147.50	4	50,121	0.01%
2021/11/04	66	158.55	57.5	155.51	150.00	8.5	49,748	0.02%
2021/11/03	54.5	154.71	36	155.11	160.50	18.5	49,363	0.04%
2021/11/02	46.1	164.67	25.7	161.27	154.00	20.4	48,518	0.04%
2021/11/01	40.4	161.02	36	163.06	165.50	4.4	47,371	0.01%
2021/10/29	92	152.44	98	151.33	152.50	-6	46,367	-0.01%
2021/10/28	39	144.06	33	143.14	142.50	6	45,320	0.01%
2021/10/27	46	142.05	26	142.38	141.50	20	45,025	0.04%
2021/10/26	52.7	141.08	81.4	143.44	140.00	-28.7	44,406	-0.06%
2021/10/25	20	134.72	27	134.91	135.00	-7	42,768	-0.02%
2021/10/22	39	131.67	34	133.75	135.50	5	42,815	0.01%
2021/10/21	27	135.89	17	134.94	132.50	10	42,435	0.02%
2021/10/20	50	131.67	66	133.00	135.50	-16	42,141	-0.04%
2021/10/19	76.4	132.74	56	132.13	129.50	20.4	41,482	0.05%
2021/10/18	41	128.18	39	128.31	132.00	2	40,515	0.00%
2021/10/15	34	124.38	72	125.41	128.50	-38	40,101	-0.09%
2021/10/14	59.1	120.25	33	118.06	117.00	26.1	39,579	0.07%
2021/10/13	71.1	127.58	65	126.58	122.00	6.1	39,274	0.02%
2021/10/12	54	125.23	62	127.79	128.50	-8	39,148	-0.02%
2021/10/08	85	126.80	77	127.82	124.00	8	39,173	0.02%
2021/10/07	36	118.95	35.1	121.48	124.50	1	37,710	0.00%
2021/10/06	24	115.13	48.1	115.31	113.50	-24.1	37,871	-0.06%
2021/10/05	17	108.84	36	113.36	113.50	-19	37,204	-0.05%
2021/10/04	66	109.22	58	109.41	106.00	8	36,571	0.02%
2021/10/01	67	112.95	39	110.73	112.00	28	36,165	0.08%
2021/09/30	34	115.68	27	114.50	118.00	7	36,074	0.02%
2021/09/29	35	115.91	25	114.48	112.00	10	35,335	0.03%
2021/09/28	38	123.11	36.1	122.91	122.00	1.9	34,671	0.01%
2021/09/27	106	124.94	119.5	126.07	123.00	-13.5	33,883	-0.04%	大買/大賣/
2021/09/24	100	121.34	87	120.83	119.50	13	32,349	0.04%
2021/09/23	55	115.62	89.1	118.39	121.00	-34.1	31,055	-0.11%
2021/09/22	38.1	107.71	47	108.05	110.50	-8.9	29,473	-0.03%
2021/09/17	6	105.17	8.5	106.00	107.50	-2.5	29,084	-0.01%
2021/09/16	10.5	102.43	10	101.85	101.50	0.5	28,932	0.00%
2021/09/15	12	103.08	22	101.41	100.50	-10	28,857	-0.03%
2021/09/14	11	107.59	11	106.82	106.00	0	28,654	0.00%
2021/09/13	30	108.52	61	107.41	106.50	-31	28,806	-0.11%
2021/09/10	58	105.96	43	106.53	108.00	15	28,763	0.05%
2021/09/09	26	99.00	32	101.24	101.50	-6	28,549	-0.02%
2021/09/08	6	96.70	5	96.28	94.60	1	28,436	0.00%
2021/09/07	9	99.18	5	98.52	98.60	4	28,804	0.01%
2021/09/06	8	103.94	10	103.50	103.50	-2	29,578	-0.01%
2021/09/03	30	102.67	13	102.77	103.00	17	29,580	0.06%
2021/09/02	20	110.08	13	108.81	106.00	7	29,540	0.02%
2021/09/01	35	108.74	30	110.82	114.00	5	29,120	0.02%
2021/08/31	12	106.63	12	107.42	109.00	0	28,646	0.00%
2021/08/30	3	107.50	10	106.60	106.00	-7	28,721	-0.02%
2021/08/27	33	107.12	24	105.46	104.50	9	28,782	0.03%
2021/08/26	17	108.53	14	107.82	111.50	3	29,032	0.01%
2021/08/25	20	110.30	12.1	110.13	106.50	7.9	28,704	0.03%
2021/08/24	22.6	105.32	74	105.25	105.00	-51.4	27,801	-0.19%
2021/08/23	14	99.75	16	101.87	104.00	-2	27,303	-0.01%
2021/08/20	2.5	92.91	4	92.43	94.60	-1.5	26,844	-0.01%
2021/08/19	2	87.50	0	0.00	86.00	2	26,642	0.01%
2021/08/18	68.1	88.44	17	85.44	89.80	51.1	26,569	0.19%
2021/08/17	14	88.15	23	87.95	84.50	-9	26,688	-0.03%
2021/08/16	7	90.76	6	89.34	92.00	1	26,509	0.00%
2021/08/13	9	94.12	10	94.42	90.30	-1	26,453	0.00%
2021/08/12	4	95.40	12.2	94.91	95.60	-8.2	26,366	-0.03%
2021/08/11	5.2	92.08	9	92.44	93.30	-3.8	26,380	-0.01%
2021/08/10	24	95.57	10	94.53	96.50	14	26,198	0.05%
2021/08/09	14.2	97.91	9	97.81	95.40	5.2	26,051	0.02%
2021/08/06	16	108.22	0	0.00	106.00	16	25,867	0.06%
2021/08/05	7	107.86	55	106.47	112.50	-48	25,914	-0.19%
2021/08/04	35.1	111.37	42	107.40	107.00	-6.9	26,200	-0.03%
2021/08/03	23	108.67	4	107.50	108.50	19	26,113	0.07%
2021/08/02	1	105.50	17	102.38	106.50	-16	26,038	-0.06%
2021/07/30	0	0.00	2	106.50	102.50	-2	25,949	-0.01%
2021/07/29	17	105.24	6	104.83	108.00	11	25,755	0.04%
2021/07/28	17	101.79	19	104.89	104.50	-2	25,598	-0.01%
2021/07/27	9	117.67	3	116.17	112.00	6	25,361	0.02%
2021/07/26	13	118.08	24	118.52	118.00	-11	25,132	-0.04%
2021/07/23	22	117.39	13	116.04	114.00	9	24,749	0.04%
2021/07/22	45.1	120.48	24	120.96	121.50	21.1	24,472	0.09%
2021/07/21	34	112.10	37	114.36	117.00	-3	23,826	-0.01%
2021/07/20	24	112.06	30	108.50	106.50	-6	23,256	-0.03%
2021/07/19	36	114.44	46	114.49	112.50	-10	22,976	-0.04%
2021/07/16	47	108.82	48.5	110.51	111.00	-1.5	22,765	-0.01%
2021/07/15	77	99.74	63	100.36	107.00	14	22,479	0.06%
2021/07/14	22	96.92	30.2	97.32	99.60	-8.2	21,925	-0.04%
2021/07/13	54.5	96.44	50	93.87	90.60	4.5	21,341	0.02%
2021/07/12	1	88.80	14.6	91.78	92.70	-13.6	20,269	-0.07%
2021/07/09	11	84.66	4	85.80	84.30	7	20,067	0.03%
2021/07/08	9	83.98	3	84.80	83.70	6	20,187	0.03%
2021/07/07	13	83.26	16	83.73	84.30	-3	20,213	-0.01%
2021/07/06	6	80.00	5	80.80	79.70	1	20,418	0.00%
2021/07/05	9	80.67	45	81.62	80.60	-36	20,953	-0.17%
2021/07/01	8	76.88	1	78.40	76.10	7	22,398	0.03%
2021/06/30	10	78.04	12	78.25	78.30	-2	23,111	-0.01%
2021/06/29	12	78.59	8	78.20	77.70	4	23,415	0.02%
2021/06/28	15	84.06	11	82.26	81.50	4	23,399	0.02%
2021/06/25	5	86.28	7	85.69	85.00	-2	24,037	-0.01%
2021/06/24	12	83.90	1	83.10	83.10	11	24,507	0.04%
2021/06/23	4	83.15	3	82.77	82.90	1	24,570	0.00%
2021/06/22	18	85.93	157.1	81.40	81.00	-139.1	24,919	-0.56%	大賣/鉅額交易
2021/06/21	29	87.06	21.1	85.95	85.20	7.9	25,138	0.03%
2021/06/18	35	85.67	38	86.46	87.50	-3	25,777	-0.01%
2021/06/17	140	80.72	26.1	80.46	81.10	113.9	25,476	0.45%	大買/鉅額交易
2021/06/16	48.1	80.90	16	80.58	78.40	32.1	25,378	0.13%
2021/06/15	15	77.29	25	77.18	79.90	-10	24,755	-0.04%
2021/06/11	19	71.81	12	72.36	72.70	7	23,827	0.03%
2021/06/10	15	72.22	9	70.84	70.10	6	23,921	0.03%
2021/06/09	4	70.25	14	70.66	70.40	-10	23,846	-0.04%
2021/06/08	5	70.48	3	69.33	69.40	2	23,948	0.01%
2021/06/07	34	69.99	33	70.61	70.80	1	23,914	0.00%
2021/06/04	15	69.88	20	69.62	68.50	-5	23,699	-0.02%
2021/06/03	36	74.44	45.1	73.08	72.70	-9.1	23,504	-0.04%
2021/06/02	4	69.43	18	69.68	68.80	-14	22,927	-0.06%
2021/06/01	3	67.97	25	68.69	69.00	-22	22,715	-0.10%
2021/05/31	13	67.75	6	67.68	67.30	7	22,613	0.03%
2021/05/28	20	68.12	13	68.17	67.70	7	22,504	0.03%
2021/05/27	8	65.48	5	65.88	66.60	3	22,262	0.01%
2021/05/26	8.1	64.44	7	63.46	63.60	1.1	22,025	0.00%
2021/05/25	5	62.50	13	63.93	63.30	-8	21,986	-0.04%
2021/05/24	3	58.53	3	56.87	59.90	0	21,802	0.00%
2021/05/21	3	55.93	1	56.10	56.00	2	22,535	0.01%
2021/05/20	1	56.70	7	55.30	55.60	-6	22,687	-0.03%
2021/05/19	21	55.17	7	53.70	54.90	14	22,627	0.06%
2021/05/18	8	53.25	3	53.67	54.00	5	22,512	0.02%
2021/05/17	0	0.00	15	49.14	49.15	-15	22,514	-0.07%
2021/05/14	16	52.98	8	53.10	51.80	8	22,385	0.04%
2021/05/13	4	55.05	2	55.10	54.80	2	22,250	0.01%
2021/05/12	9	55.09	38	53.43	56.00	-29	22,119	-0.13%
2021/05/11	5	54.70	18	55.38	53.60	-13	21,817	-0.06%
2021/05/10	12	58.84	1	60.70	58.80	11	21,807	0.05%
2021/05/07	4	60.88	4	59.83	61.90	0	21,825	0.00%
2021/05/06	9	58.04	9	57.94	58.50	0	21,845	0.00%
2021/05/05	4	60.78	8	60.49	58.00	-4	21,940	-0.02%
2021/05/04	5	58.38	18	59.52	60.80	-13	21,922	-0.06%
2021/05/03	7	62.23	1	61.60	61.60	6	21,814	0.03%
2021/04/29	4	65.73	1	66.70	65.10	3	21,797	0.01%
2021/04/28	6	65.62	8	67.60	67.30	-2	22,200	-0.01%
2021/04/27	23	66.85	15	66.65	66.20	8	22,450	0.04%
2021/04/26	25	68.79	34	68.30	68.20	-9	22,748	-0.04%
2021/04/23	39	65.51	19	67.60	68.70	20	23,292	0.09%
2021/04/22	58	71.21	47	70.79	67.10	11	23,909	0.05%
2021/04/21	51	76.55	48	76.03	74.50	3	24,734	0.01%
2021/04/20	34	74.13	39.8	74.99	74.90	-5.8	24,436	-0.02%
2021/04/19	23	69.57	23	70.32	70.70	0	24,647	0.00%
2021/04/16	19.1	70.18	17	68.79	68.60	2.1	24,760	0.01%
2021/04/15	2	69.50	3	69.77	68.80	-1	24,734	0.00%
2021/04/14	18	67.98	16	67.26	68.70	2	24,716	0.01%
2021/04/13	14	70.20	14	69.81	68.00	0	24,676	0.00%
2021/04/12	14	70.15	20.1	70.60	68.00	-6.1	24,583	-0.02%
2021/04/09	58.1	75.85	48.2	75.46	75.00	9.8	24,329	0.04%
2021/04/08	45	72.08	31	73.28	74.50	14	23,755	0.06%
2021/04/07	67	68.35	29	68.17	69.00	38	23,064	0.16%
2021/04/06	15	64.03	72	64.16	65.80	-57	22,461	-0.25%
2021/04/01	43	60.18	31	61.45	59.90	12	21,918	0.05%
2021/03/31	34.1	59.80	16	59.72	59.50	18.1	21,803	0.08%
2021/03/30	37	61.14	31	60.88	60.90	6	21,724	0.03%
2021/03/29	27	58.83	39	58.46	59.50	-12	21,067	-0.06%
2021/03/26	33	55.41	28	55.23	55.80	5	20,571	0.02%
2021/03/25	38	56.07	44	54.94	55.40	-6	20,466	-0.03%
2021/03/24	39	54.97	57	55.17	55.00	-18	20,076	-0.09%
2021/03/23	62	55.66	42	53.83	52.00	20	19,449	0.10%
2021/03/22	29	53.56	44	55.08	56.70	-15	18,413	-0.08%
2021/03/19	32	52.25	44	52.33	51.60	-12	18,192	-0.07%
2021/03/18	11	51.85	4	52.05	51.80	7	18,173	0.04%
2021/03/17	5	51.16	24	51.53	50.80	-19	18,553	-0.10%
2021/03/16	18	51.73	5	51.88	50.40	13	19,764	0.07%
2021/03/15	5	50.10	41	50.13	49.95	-36	20,109	-0.18%
2021/03/12	1	49.15	29	47.94	48.90	-28	20,161	-0.14%
2021/03/11	2	45.68	1	45.80	46.90	1	20,259	0.00%
2021/03/10	5	45.38	0	0.00	44.70	5	20,376	0.02%
2021/03/09	50	44.77	11	45.00	45.00	39	21,015	0.19%
2021/03/08	1	46.85	11	46.60	44.25	-10	20,995	-0.05%
2021/03/05	1	46.20	10	46.13	45.95	-9	21,053	-0.04%
2021/03/04	0	0.00	1	47.00	46.80	-1	21,449	0.00%
2021/03/03	1	46.70	2	47.35	47.90	-1	21,642	0.00%
2021/03/02	3	48.45	4	47.30	47.30	-1	21,725	0.00%
2021/02/26	6	47.12	8	47.54	47.60	-2	22,034	-0.01%
2021/02/25	20	48.70	3	49.47	48.60	17	22,532	0.08%
2021/02/24	24	50.00	16	49.92	49.40	8	22,516	0.04%
2021/02/23	39	51.99	49.7	52.89	51.80	-10.7	22,425	-0.05%
2021/02/22	22	50.46	22	49.52	50.80	0	21,548	0.00%
2021/02/19	7	46.10	1	45.86	46.20	6	21,195	0.03%
2021/02/18	9	45.56	0	0.00	46.60	9	21,117	0.04%
2021/02/17	16	47.08	3	48.08	46.25	13	21,022	0.06%
2021/02/05	5	45.97	1	45.65	45.65	4	20,861	0.02%
2021/02/03	0.2	48.20	6	48.15	47.25	-5.8	20,700	-0.03%
2021/02/02	12	46.48	28	47.26	48.00	-16	20,514	-0.08%
2021/02/01	4	44.23	5	43.76	45.85	-1	20,331	0.00%
2021/01/29	26	46.31	22	46.66	44.80	4	20,125	0.02%
2021/01/28	3	47.40	2	47.03	47.10	1	19,980	0.01%
2021/01/27	10	48.90	18	48.44	49.10	-8	19,843	-0.04%
2021/01/26	51	48.03	5	48.88	48.00	46	19,622	0.23%
2021/01/25	9	48.54	13	48.89	49.30	-4	19,481	-0.02%
2021/01/22	4	49.00	0.3	49.00	49.70	3.7	19,292	0.02%
2021/01/21	18	49.87	13	48.95	48.65	5	19,067	0.03%
2021/01/20	31	48.53	41	49.23	49.40	-10	18,548	-0.05%
2021/01/19	29.3	51.70	19	51.57	50.00	10.3	18,146	0.06%
2021/01/18	29	52.58	51	52.47	52.50	-22	17,692	-0.12%
2021/01/15	37	52.29	53	51.63	51.00	-16	16,927	-0.09%
2021/01/14	83	48.55	98	49.45	50.10	-15	16,128	-0.09%
2021/01/13	3	45.55	15.1	46.63	46.85	-12.1	14,645	-0.08%
2021/01/12	61	42.52	63	42.70	42.60	-2	14,261	-0.01%
2021/01/11	21	41.11	22	40.96	41.70	-1	13,388	-0.01%
2021/01/08	14	38.95	1	39.90	38.85	13	13,094	0.10%
2021/01/07	3	39.33	2	39.95	39.30	1	13,116	0.01%
2021/01/06	9	39.69	1	41.50	39.80	8	13,007	0.06%
2021/01/05	12	41.20	0	0.00	41.15	12	12,715	0.09%
2021/01/04	14	41.94	15	42.10	42.60	-1	12,539	-0.01%
2020/12/31	1	40.60	4	40.25	40.60	-3	12,196	-0.02%
2020/12/30	5	41.25	4	40.63	40.10	1	12,164	0.01%
2020/12/29	18	41.65	61	41.68	41.00	-43	12,057	-0.36%
2020/12/28	34	41.56	27	41.56	41.65	7	11,676	0.06%
2020/12/25	7	40.18	13	40.30	39.85	-6	11,341	-0.05%
2020/12/24	11.1	39.55	12	39.26	39.40	-0.9	11,015	-0.01%
2020/12/23	3	38.70	8	38.81	39.20	-5	10,851	-0.05%
2020/12/22	0	0.00	10	37.56	37.20	-10	10,783	-0.09%
2020/12/21	17	37.61	60	37.54	37.50	-43	10,875	-0.40%
2020/12/18	10	38.40	0	0.00	38.85	10	10,875	0.09%
2020/12/17	1	38.80	3	37.93	38.85	-2	10,782	-0.02%
2020/12/16	8	38.51	6	38.30	38.25	2	10,654	0.02%
2020/12/15	10	38.66	13	38.82	37.70	-3	10,552	-0.03%
2020/12/14	29	40.33	28	40.23	40.15	1	10,345	0.01%
2020/12/11	35	40.45	15	40.42	38.80	20	10,064	0.20%
2020/12/10	65	41.32	50.2	41.44	41.10	14.8	9,491	0.16%
2020/12/09	24	37.87	13	37.80	39.60	11	8,064	0.14%
2020/12/08	54	36.22	13	35.54	36.00	41	7,328	0.56%
2020/12/07	14	34.86	11	35.04	35.20	3	7,011	0.04%
2020/12/04	12	33.98	12	33.58	34.00	0	6,711	0.00%
2020/12/03	29	34.20	45	34.41	33.45	-16	6,581	-0.24%
2020/12/02	3	32.73	0	0.00	32.65	3	6,209	0.05%
2020/12/01	3	32.47	1	32.95	32.30	2	6,100	0.03%
2020/11/30	17	33.50	15	33.22	32.85	2	5,978	0.03%
2020/11/27	6	32.47	1	32.55	32.30	5	5,578	0.09%
2020/11/26	0	0.00	2	32.05	31.95	-2	5,317	-0.04%
2020/11/25	28	32.20	24	31.98	32.05	4	5,187	0.08%
2020/11/24	24	31.77	40	31.77	31.70	-16	4,817	-0.33%
2020/11/23	4	29.71	37	29.92	29.80	-33	4,219	-0.78%
2020/11/20	36	29.64	5	29.43	29.65	31	4,054	0.76%
2020/11/19	1	28.60	1	28.50	28.50	0	3,864	0.00%
2020/11/12	0	0.00	2	27.80	27.65	-2	4,634	-0.04%
2020/11/10	1	27.90	2	27.73	27.65	-1	4,847	-0.02%
2020/11/06	1	27.55	1	27.75	27.40	0	4,928	0.00%
2020/11/05	0	0.00	1	27.65	27.50	-1	5,017	-0.02%
2020/11/04	5	27.45	0	0.00	27.50	5	5,145	0.10%
2020/11/03	1	27.30	2	27.50	27.35	-1	5,208	-0.02%
2020/11/02	1	26.95	0	0.00	27.00	1	5,375	0.02%
2020/10/29	3	27.45	30	26.96	27.55	-27	5,763	-0.47%
2020/10/28	0	0.00	3	27.85	27.65	-3	5,909	-0.05%
2020/10/26	7	28.63	0	0.00	28.55	7	6,239	0.11%
2020/10/22	2	29.75	4	29.78	29.00	-2	7,735	-0.03%
2020/10/21	1	29.15	4	29.08	29.15	-3	8,049	-0.04%
2020/10/20	1	28.90	0	0.00	29.05	1	8,533	0.01%
2020/10/19	1	28.75	1	28.70	29.15	0	9,397	0.00%
2020/10/16	0	0.00	8	28.95	28.55	-8	10,259	-0.08%
2020/10/15	1	29.30	16	29.03	29.30	-15	10,442	-0.14%
2020/10/14	5	28.40	5	28.65	28.60	0	10,382	0.00%
2020/10/13	5	27.75	0	0.00	27.75	5	10,652	0.05%
2020/10/12	2	28.00	0	0.00	27.95	2	11,226	0.02%
2020/10/08	8	28.55	0	0.00	28.55	8	11,454	0.07%
2020/10/07	0	0.00	1	28.55	29.00	-1	12,293	-0.01%
2020/10/06	0	0.00	2	28.25	28.15	-2	13,119	-0.02%
2020/10/05	0	0.00	2	27.85	27.85	-2	13,193	-0.02%
2020/09/29	7	27.81	1	27.75	27.70	6	13,344	0.04%
2020/09/28	2	27.60	0	0.00	28.30	2	13,463	0.01%
2020/09/25	9	28.73	1	28.85	27.50	8	13,617	0.06%
2020/09/24	2	30.15	9	30.04	29.35	-7	13,724	-0.05%
2020/09/23	1	29.75	33	29.75	30.00	-32	13,469	-0.24%
2020/09/22	0	0.00	5	29.30	29.35	-5	13,378	-0.04%
2020/09/21	5	29.10	0	0.00	29.00	5	13,338	0.04%
2020/09/17	6	29.31	14	29.49	29.60	-8	13,329	-0.06%
2020/09/16	10	29.28	15	29.47	29.10	-5	13,299	-0.04%
2020/09/15	2.3	29.18	10	29.12	29.00	-7.7	13,255	-0.06%
2020/09/14	0	0.00	6	28.83	28.90	-6	13,345	-0.04%
2020/09/11	9.2	28.43	1	28.40	28.35	8.2	13,328	0.06%
2020/09/10	12	28.63	0	0.00	28.55	12	13,336	0.09%
2020/09/09	5	28.72	7	28.63	28.90	-2	13,371	-0.01%
2020/09/08	6	28.78	17	28.94	28.90	-11	13,385	-0.08%
2020/09/07	52	29.39	38	29.37	29.35	14	13,385	0.10%
2020/09/04	5	27.15	7	26.97	27.60	-2	13,209	-0.02%
2020/09/03	2	27.28	2	27.70	27.25	0	13,300	0.00%
2020/09/02	1.3	27.26	1	27.45	27.30	0.3	13,432	0.00%
2020/09/01	1.3	26.73	5	26.90	26.85	-3.7	13,467	-0.03%
2020/08/31	5	26.75	5	26.85	26.85	0	13,585	0.00%
2020/08/28	5	26.70	4	27.00	26.70	1	14,029	0.01%
2020/08/27	7	26.93	1	26.95	26.75	6	14,055	0.04%
2020/08/26	8	27.06	2	27.05	27.10	6	14,087	0.04%
2020/08/25	1	26.85	5	26.90	26.75	-4	14,112	-0.03%
2020/08/24	25	26.62	7	26.74	26.55	18	14,208	0.13%
2020/08/21	17	26.93	100	27.11	27.05	-83	14,326	-0.58%
2020/08/20	19	27.35	2	28.60	27.00	17	14,302	0.12%
2020/08/19	1	29.80	2	29.85	30.00	-1	14,482	-0.01%
2020/08/18	19	30.70	8	30.77	30.40	11	15,022	0.07%
2020/08/17	7	30.04	2	30.15	30.40	5	15,120	0.03%
2020/08/14	1	29.50	5	29.35	29.80	-4	15,224	-0.03%
2020/08/13	5	29.20	0	0.00	29.00	5	15,368	0.03%
2020/08/12	15	28.85	25	29.03	29.00	-10	15,414	-0.06%
2020/08/11	7	29.09	0	0.00	29.05	7	15,467	0.05%
2020/08/10	1	29.50	6	30.28	29.45	-5	15,465	-0.03%
2020/08/07	16	30.64	14	30.83	30.60	2	15,450	0.01%
2020/08/06	14	30.83	6	31.18	30.45	8	15,867	0.05%
2020/08/05	16	31.21	11	31.55	31.10	5	15,774	0.03%
2020/08/04	37	31.84	10	31.95	31.60	27	15,797	0.17%
2020/08/03	6	31.22	1	30.90	31.55	5	15,611	0.03%
2020/07/31	3	31.92	2	31.85	31.65	1	15,508	0.01%
2020/07/30	1	31.70	0	0.00	31.80	1	15,356	0.01%
2020/07/29	1	31.95	11	31.09	31.95	-10	15,201	-0.07%
2020/07/28	27	33.30	40	32.91	30.50	-13	14,897	-0.09%
2020/07/27	17	31.68	41	32.03	32.80	-24	13,771	-0.17%
2020/07/24	27	32.14	52	31.28	31.25	-25	13,310	-0.19%
2020/07/23	30	32.16	45	32.01	32.40	-15	12,818	-0.12%
2020/07/22	60	31.21	83	30.81	30.85	-23	11,977	-0.19%
2020/07/21	35	29.35	17	29.10	29.05	18	11,113	0.16%
2020/07/20	15	28.63	18	28.88	28.55	-3	10,922	-0.03%
2020/07/17	44	28.82	20	29.10	28.80	24	10,895	0.22%
2020/07/16	43	29.61	56	29.16	29.90	-13	10,660	-0.12%
2020/07/15	98	28.85	88	28.41	28.15	10	10,122	0.10%
2020/07/14	101	30.02	69	29.96	29.20	32	10,025	0.32%	大買/
2020/07/13	106	29.15	56	29.17	29.85	50	9,341	0.54%	大買/
2020/07/10	22	26.89	22	27.14	27.15	0	8,774	0.00%
2020/07/09	10	27.34	4	27.43	27.15	6	8,759	0.07%
2020/07/08	0	0.00	13	27.40	27.45	-13	8,708	-0.15%
2020/07/07	16	27.05	11	27.74	26.95	5	8,664	0.06%
2020/07/06	18	27.76	11	27.83	27.90	7	8,586	0.08%
2020/07/03	11	27.58	3	27.20	27.50	8	8,474	0.09%
2020/07/02	0	0.00	3	25.95	25.95	-3	8,284	-0.04%
2020/07/01	2	26.05	1	25.80	25.90	1	8,284	0.01%
2020/06/30	1	25.70	0	0.00	25.65	1	8,290	0.01%
2020/06/29	7	25.56	1	25.60	25.60	6	8,311	0.07%
2020/06/23	0	0.00	1	26.30	26.30	-1	8,407	-0.01%
2020/06/22	1	26.30	1	26.15	26.15	0	8,457	0.00%
2020/06/19	2	26.95	1	27.50	26.55	1	8,517	0.01%
2020/06/18	1	26.35	1	26.30	26.40	0	8,458	0.00%
2020/06/17	1	26.25	0	0.00	26.25	1	8,502	0.01%
2020/06/16	7	26.64	1	26.50	26.60	6	8,646	0.07%
2020/06/15	6	26.11	1	26.45	26.10	5	8,852	0.06%
2020/06/12	11	26.10	6	26.25	26.65	5	8,997	0.06%
2020/06/11	18	26.85	1	27.90	26.80	17	9,112	0.19%
2020/06/10	3	28.20	5	27.80	27.85	-2	9,212	-0.02%
2020/06/09	1	28.95	0	0.00	28.55	1	9,325	0.01%
2020/06/08	1	28.80	7	28.69	28.80	-6	9,473	-0.06%
2020/06/05	2	28.83	3	28.58	28.50	-1	9,803	-0.01%
2020/06/04	8	29.44	14	29.22	28.65	-6	9,915	-0.06%
2020/06/03	1	28.20	4	28.09	28.30	-3	9,533	-0.03%
2020/06/02	0	0.00	21	28.15	27.90	-21	9,514	-0.22%
2020/05/29	5	27.80	0	0.00	27.80	5	9,546	0.05%
2020/05/28	5	28.62	32	28.30	28.20	-27	9,543	-0.28%
2020/05/27	2	28.35	4	28.45	28.20	-2	9,648	-0.02%
2020/05/26	21	29.20	39	29.17	28.25	-18	9,586	-0.19%
2020/05/25	26	29.17	34	29.27	29.65	-8	9,149	-0.09%
2020/05/22	7	27.47	27	27.71	27.15	-20	8,577	-0.23%
2020/05/21	2	26.95	8	27.01	27.05	-6	8,375	-0.07%
2020/05/20	8	26.49	14	26.41	26.60	-6	8,425	-0.07%
2020/05/15	1	25.35	5	25.73	26.20	-4	8,136	-0.05%
2020/05/14	15	26.20	2	26.33	25.55	13	8,251	0.16%
2020/05/13	14	26.96	8	27.14	26.70	6	8,194	0.07%
2020/05/12	1	25.95	0	0.00	25.70	1	7,714	0.01%
2020/05/11	3	26.10	14	25.95	26.10	-11	7,665	-0.14%
2020/05/08	1	25.35	5	25.50	24.85	-4	7,479	-0.05%
2020/05/07	0	0.00	1	24.80	25.10	-1	7,444	-0.01%
2020/05/06	1	24.90	1	24.85	24.60	0	7,393	0.00%
2020/05/05	2	24.93	0	0.00	24.75	2	7,380	0.03%
2020/05/04	0	0.00	1	24.80	24.65	-1	7,405	-0.01%
2020/04/30	3	25.10	2	25.25	25.10	1	7,414	0.01%
2020/04/29	3	24.95	0	0.00	24.75	3	7,372	0.04%
2020/04/28	6	24.81	0	0.00	24.80	6	7,370	0.08%
2020/04/27	0	0.00	1	24.75	24.65	-1	7,409	-0.01%
2020/04/24	2	24.45	0	0.00	24.50	2	7,376	0.03%
2020/04/22	7	24.53	2	24.30	24.55	5	7,331	0.07%
2020/04/21	14	25.06	22	25.03	24.85	-8	7,295	-0.11%
2020/04/20	0	0.00	1	25.55	25.60	-1	7,285	-0.01%
2020/04/17	11	26.39	9	25.70	25.70	2	7,299	0.03%
2020/04/16	35	26.65	26	26.70	26.40	9	7,188	0.13%
2020/04/15	19	26.24	16	26.42	26.40	3	7,028	0.04%
2020/04/14	0	0.00	3	24.90	24.80	-3	6,732	-0.04%
2020/04/13	0	0.00	2	25.30	24.90	-2	6,673	-0.03%
2020/04/10	5	25.01	0	0.00	25.00	5	6,653	0.08%
2020/04/09	6	25.88	0	0.00	25.20	6	6,754	0.09%
2020/04/08	6	25.73	14	25.64	25.95	-8	6,764	-0.12%
2020/04/07	5	24.90	2	25.40	25.00	3	6,686	0.04%
2020/04/06	2	24.65	0	0.00	24.60	2	6,670	0.03%
2020/03/31	2	24.65	0	0.00	24.25	2	6,830	0.03%
2020/03/27	0	0.00	1	24.60	24.10	-1	6,853	-0.01%
2020/03/26	3	23.93	1	24.05	24.30	2	6,756	0.03%
2020/03/25	2	23.78	14	23.99	23.70	-12	6,701	-0.18%
2020/03/24	15	22.85	0	0.00	23.00	15	6,644	0.23%
2020/03/23	13	22.55	0	0.00	22.15	13	6,714	0.19%
2020/03/20	3	23.90	4	24.09	23.85	-1	6,729	-0.01%
2020/03/19	18	23.49	1	24.50	22.50	17	6,636	0.26%
2020/03/18	11	26.06	2	26.48	25.00	9	6,424	0.14%
2020/03/17	10	26.10	31	26.05	25.55	-21	6,298	-0.33%
2020/03/16	12	26.66	9	26.72	25.40	3	6,120	0.05%
2020/03/13	19	24.13	9	25.88	26.80	10	5,965	0.17%
2020/03/12	13	26.20	6	26.36	26.05	7	5,737	0.12%
2020/03/11	6	28.34	3	27.97	27.40	3	5,446	0.06%
2020/03/10	5	27.40	10	27.50	27.50	-5	5,079	-0.10%
2020/03/09	1	27.00	5	26.64	26.30	-4	4,915	-0.08%
2020/03/06	2	27.23	0	0.00	27.15	2	4,854	0.04%
2020/03/05	5	28.05	2	27.90	27.60	3	4,858	0.06%
2020/03/04	4	27.58	4	27.41	27.75	0	4,793	0.00%
2020/03/03	4	27.76	4	27.71	27.25	0	4,726	0.00%
2020/03/02	11	27.41	11	27.20	27.60	0	4,655	0.00%
2020/02/27	7	26.52	10	26.85	25.95	-3	4,440	-0.07%
2020/02/26	9	27.28	6	27.29	27.05	3	4,356	0.07%
2020/02/25	2	27.00	4	27.01	27.00	-2	4,275	-0.05%
2020/02/24	1	27.35	3	27.25	27.35	-2	4,233	-0.05%
2020/02/21	12	27.77	17	27.51	27.75	-5	4,182	-0.12%
2020/02/20	1	26.55	2	26.85	26.60	-1	3,930	-0.03%
2020/02/18	1	26.00	1	26.00	25.80	0	3,845	0.00%
2020/02/17	8	25.63	7	26.09	26.05	1	3,836	0.03%
2020/02/14	2	24.85	0	0.00	25.25	2	3,664	0.05%
2020/02/12	7	24.85	0	0.00	24.85	7	3,787	0.18%
2020/02/10	0	0.00	2	23.95	24.00	-2	3,879	-0.05%
2020/02/07	1	24.30	0	0.00	24.35	1	3,919	0.03%
2020/02/06	0	0.00	0.5	25.10	25.10	-0.5	3,979	-0.01%
2020/02/05	0	0.00	7	25.17	24.80	-7	4,015	-0.17%
2020/02/04	1	24.75	0	0.00	24.70	1	4,072	0.02%
2020/02/03	5	23.99	0	0.00	24.35	5	4,150	0.12%
2020/01/31	3	24.88	32	23.91	24.95	-29	4,194	-0.69%
2020/01/30	6	24.38	0	0.00	24.15	6	4,397	0.14%
2020/01/20	1	26.70	0	0.00	26.80	1	4,625	0.02%
2020/01/17	2	26.83	0	0.00	26.80	2	4,868	0.04%
2020/01/13	0	0.00	2	27.10	27.25	-2	5,853	-0.03%
2020/01/10	0	0.00	10	26.05	26.05	-10	5,896	-0.17%
2020/01/09	3	27.03	3	26.67	26.60	0	5,912	0.00%
2020/01/07	11	26.85	0	0.00	27.00	11	6,131	0.18%
2020/01/06	0	0.00	8	27.33	27.20	-8	6,277	-0.13%
2020/01/03	25	29.02	12	28.12	27.85	13	6,359	0.20%
2020/01/02	6	28.39	2	28.55	28.65	4	6,279	0.06%
2019/12/31	5	28.10	0	0.00	27.90	5	6,263	0.08%
2019/12/30	0	0.00	8	28.34	28.30	-8	6,298	-0.13%
2019/12/27	9	28.07	6	28.22	28.80	3	6,322	0.05%
2019/12/25	9	27.91	3	27.87	27.60	6	6,239	0.10%
2019/12/24	2	27.03	6	27.20	27.05	-4	6,344	-0.06%
2019/12/23	1	27.55	0	0.00	27.20	1	6,613	0.02%
2019/12/20	1	27.40	1	27.35	27.40	0	6,783	0.00%
2019/12/18	2	28.23	3	28.22	27.80	-1	6,963	-0.01%
2019/12/16	0	0.00	1	27.50	27.65	-1	7,250	-0.01%
2019/12/13	7	27.15	1	26.90	26.90	6	7,393	0.08%
2019/12/12	1	27.55	11	27.34	27.25	-10	7,686	-0.13%
2019/12/11	20	27.06	0	0.00	27.00	20	7,745	0.26%
2019/12/10	5	27.35	3	27.13	27.40	2	7,820	0.03%
2019/12/05	1	26.90	1	26.80	26.40	0	8,265	0.00%
2019/12/04	4	26.44	4	25.90	26.30	0	8,824	0.00%
2019/12/03	1	25.75	5	25.70	25.60	-4	9,015	-0.04%
2019/12/02	1	25.80	1	26.10	25.70	0	9,269	0.00%
2019/11/29	1	26.50	0	0.00	26.30	1	9,437	0.01%
2019/11/26	10	27.18	2	27.18	27.10	8	10,669	0.07%
2019/11/21	2	26.45	6	26.22	26.60	-4	10,956	-0.04%
2019/11/18	1	26.90	0	0.00	26.85	1	11,469	0.01%
2019/11/15	0	0.00	6	26.75	26.70	-6	11,564	-0.05%
2019/11/14	0	0.00	9	26.50	26.40	-9	11,883	-0.08%
2019/11/13	1	26.55	1	26.90	27.00	0	11,987	0.00%
2019/11/12	0	0.00	4	26.35	26.80	-4	12,009	-0.03%
2019/11/11	3	26.30	0	0.00	26.10	3	12,030	0.02%
2019/11/08	2	27.90	9	27.72	27.80	-7	11,953	-0.06%
2019/11/07	4	27.98	67	27.93	27.85	-63	11,988	-0.53%
2019/11/06	10	28.70	0	0.00	28.60	10	11,956	0.08%
2019/11/05	13	29.04	0	0.00	28.90	13	11,967	0.11%
2019/11/04	6	28.87	1	28.75	28.80	5	11,992	0.04%
2019/10/31	2	28.58	0	0.00	28.45	2	12,027	0.02%
2019/10/30	13	29.18	6	29.17	29.35	7	12,036	0.06%
2019/10/29	43	29.89	25	29.48	29.05	18	12,127	0.15%
2019/10/28	8	30.48	14	30.66	30.50	-6	12,117	-0.05%
2019/10/25	50	30.04	9	29.97	29.50	41	12,124	0.34%
2019/10/24	3	29.90	15	29.93	30.10	-12	12,211	-0.10%
2019/10/23	30	29.68	46	29.37	29.30	-16	12,519	-0.13%
2019/10/22	16	29.70	5	29.58	29.35	11	12,728	0.09%
2019/10/21	15	28.93	50	28.91	29.90	-35	12,456	-0.28%
2019/10/18	1	28.50	1	28.20	27.80	0	12,096	0.00%
2019/10/17	1	28.00	1	27.85	27.70	0	11,995	0.00%
2019/10/16	0	0.00	7	27.80	27.65	-7	11,950	-0.06%
2019/10/15	9	28.21	19	28.07	28.05	-10	11,894	-0.08%
2019/10/14	12	27.86	7	27.79	27.50	5	11,716	0.04%
2019/10/09	20	26.52	1	26.55	26.55	19	11,566	0.16%
2019/10/08	5	27.30	5	27.50	27.15	0	11,500	0.00%
2019/10/04	5	27.64	2	27.70	27.20	3	11,606	0.03%
2019/10/03	28	27.83	0	0.00	27.70	28	11,556	0.24%
2019/10/02	0	0.00	2	27.40	27.60	-2	11,484	-0.02%
2019/10/01	2	28.25	14	27.81	28.00	-12	11,450	-0.10%
2019/09/27	25	27.73	39	27.71	27.80	-14	11,387	-0.12%
2019/09/26	20	27.11	19	27.30	27.50	1	11,208	0.01%
2019/09/25	2	28.45	0	0.00	28.35	2	10,953	0.02%
2019/09/23	9	30.46	4	30.16	30.00	5	10,717	0.05%
2019/09/20	6	30.03	7	30.20	30.20	-1	10,628	-0.01%
2019/09/19	34	30.35	29	30.54	30.05	5	10,540	0.05%
2019/09/18	37	29.91	14	29.72	29.50	23	10,244	0.22%
2019/09/17	8	29.51	5	29.26	29.50	3	10,125	0.03%
2019/09/16	2	27.50	22	27.38	28.15	-20	9,888	-0.20%
2019/09/12	2	28.25	0	0.00	28.05	2	9,886	0.02%
2019/09/11	6	28.17	0	0.00	28.05	6	10,039	0.06%
2019/09/10	15	29.47	12	29.25	28.80	3	10,260	0.03%
2019/09/09	6	28.63	8	29.18	28.95	-2	10,108	-0.02%
2019/09/06	52	30.33	44	30.01	29.45	8	9,927	0.08%
2019/09/05	4	29.41	4	29.64	29.60	0	9,312	0.00%
2019/09/04	6	28.60	4	28.70	28.95	2	9,063	0.02%
2019/09/03	17	28.15	3	28.43	28.05	14	8,788	0.16%
2019/09/02	39	27.95	43	27.97	28.35	-4	8,571	-0.05%
2019/08/30	8	27.01	8	26.97	26.55	0	8,235	0.00%
2019/08/29	47	27.39	16	26.98	27.00	31	7,901	0.39%
2019/08/28	3	25.53	9	26.16	26.45	-6	7,205	-0.08%
2019/08/26	3	23.92	7	23.82	23.60	-4	6,879	-0.06%
2019/08/22	0	0.00	12	24.64	24.90	-12	6,713	-0.18%
2019/08/21	15	24.82	14	24.70	24.50	1	6,537	0.02%
2019/08/20	2	23.85	10	24.00	23.65	-8	6,220	-0.13%
2019/08/19	17	24.32	13	24.35	24.15	4	6,102	0.07%
2019/08/16	0	0.00	12	23.30	23.30	-12	5,753	-0.21%
2019/08/14	6	22.00	0	0.00	21.90	6	5,573	0.11%
2019/08/13	2	22.30	6	21.91	22.25	-4	5,500	-0.07%
2019/08/12	0	0.00	2	22.00	22.00	-2	5,453	-0.04%
2019/08/07	3	22.15	0	0.00	22.30	3	5,328	0.06%
2019/08/06	16	22.02	16	21.48	22.90	0	5,269	0.00%
2019/08/05	6	23.28	3	23.02	22.60	3	5,168	0.06%
2019/08/02	6	23.23	2	23.50	23.50	4	5,096	0.08%
2019/08/01	12	23.96	5	23.85	23.80	7	5,016	0.14%
2019/07/31	19	23.44	0	0.00	24.45	19	4,909	0.39%
2019/07/30	6	23.32	4	23.53	23.15	2	4,722	0.04%
2019/07/29	4	24.65	11	25.01	24.35	-7	4,488	-0.16%
2019/07/26	33	24.42	35	24.54	24.70	-2	4,170	-0.05%
2019/07/25	12	23.76	15	23.20	24.00	-3	3,834	-0.08%
2019/07/24	13	21.42	13	22.41	22.60	0	3,320	0.00%
2019/07/23	3	20.40	6	20.35	20.55	-3	2,934	-0.10%
2019/07/22	0	0.00	0	19.90	20.00	0	2,928	0.00%
2019/07/16	1	21.20	4	21.29	20.95	-3	2,954	-0.10%
2019/07/15	1	21.45	0	0.00	21.20	1	2,933	0.03%
2019/07/12	0	0.00	10	21.20	21.65	-10	2,959	-0.34%
2019/07/11	5	21.30	2	21.20	21.25	3	2,936	0.10%
2019/07/10	0	0.00	2	20.50	20.50	-2	2,775	-0.07%
2019/07/09	0	0.00	12	20.15	19.95	-12	2,748	-0.44%
2019/07/05	2	20.15	0	0.00	20.20	2	2,741	0.07%
2019/07/04	10	20.15	2	20.00	19.90	8	2,739	0.29%
2019/07/03	0	0.00	4	19.90	19.90	-4	2,750	-0.15%
2019/07/02	0	0.00	2	20.20	20.30	-2	2,741	-0.07%
2019/07/01	8	20.10	0	0.00	20.10	8	2,730	0.29%
2019/06/28	1	19.95	1	19.95	19.95	0	2,714	0.00%
2019/06/27	3	19.80	5	19.81	19.75	-2	2,712	-0.07%
2019/06/26	5	19.67	6	19.78	19.60	-1	2,681	-0.04%
2019/06/25	3	20.03	15	20.10	20.10	-12	2,652	-0.45%
2019/06/24	7	20.34	9	20.38	20.50	-2	2,582	-0.08%
2019/06/21	1	19.85	0	0.00	19.90	1	2,483	0.04%
2019/06/20	4	19.60	4	19.64	19.90	0	2,370	0.00%
2019/06/19	6	19.33	5	19.38	19.60	1	2,235	0.04%
2019/06/18	25	19.17	11	18.81	19.40	14	1,976	0.71%
2019/06/12	0	0.00	1	16.55	16.65	-1	1,563	-0.06%
2019/05/23	6	15.83	0	0.00	15.65	6	1,897	0.32%
2019/05/17	1	16.45	0	0.00	16.40	1	2,215	0.05%
2019/05/14	0	0.00	2	16.70	17.35	-2	2,712	-0.07%
2019/05/09	0	0.00	2.1	17.61	17.60	-2.1	3,017	-0.07%
2019/04/29	2	19.63	0	0.00	19.25	2	3,310	0.06%
2019/04/26	2	20.35	0	0.00	20.25	2	3,277	0.06%
2019/04/25	2	20.80	0	0.00	20.75	2	3,270	0.06%
2019/04/24	1	20.95	2	21.30	21.25	-1	3,269	-0.03%
2019/04/19	1	20.90	0	0.00	21.35	1	3,256	0.03%
2019/04/18	1	21.65	0	0.00	20.75	1	3,262	0.03%
2019/04/16	1	21.30	10	21.48	21.60	-9	3,211	-0.28%
2019/04/09	3	21.95	1	21.95	21.75	2	3,241	0.06%
2019/04/02	1	21.25	0	0.00	21.35	1	3,254	0.03%
2019/03/27	1	20.20	1	20.35	20.20	0	3,380	0.00%
2019/03/26	0	0.00	0.1	20.60	20.65	-0.1	3,402	0.00%
2019/03/25	7	20.85	2	20.80	20.80	5	3,459	0.14%
2019/03/21	1	21.30	0	0.00	21.50	1	3,553	0.03%
2019/03/20	4	21.39	1	21.40	21.30	3	3,649	0.08%
2019/03/19	7	21.49	1	21.40	21.30	6	3,906	0.15%
2019/03/18	0	0.00	3	21.00	21.55	-3	3,966	-0.08%
2019/03/15	2	20.78	0	0.00	20.90	2	4,040	0.05%
2019/03/14	1	21.00	0	0.00	20.85	1	4,097	0.02%
2019/03/06	1	22.35	0	0.00	22.30	1	5,524	0.02%
2019/02/27	2	22.53	13	22.58	22.40	-11	6,090	-0.18%
2019/02/26	10	23.30	4	23.16	22.75	6	6,373	0.09%
2019/02/25	2	22.80	6	22.83	22.75	-4	6,677	-0.06%
2019/02/22	1	23.20	5	23.12	23.00	-4	6,778	-0.06%
2019/02/21	1	23.20	1	23.30	23.30	0	6,803	0.00%
2019/02/20	3	23.65	1	24.15	23.50	2	6,788	0.03%
2019/02/19	3	22.70	1	23.00	23.00	2	6,648	0.03%
2019/02/18	2	23.15	13	23.12	22.80	-11	6,605	-0.17%
2019/02/15	4	22.65	4	22.78	22.65	0	6,562	0.00%
2019/02/14	6	23.68	16	23.80	23.10	-10	6,546	-0.15%
2019/02/13	7	22.91	11	22.99	23.45	-4	6,366	-0.06%
2019/02/12	6	22.03	6	22.15	21.90	0	6,143	0.00%
2019/02/11	16	21.47	5	21.33	21.40	11	6,069	0.18%
2019/01/30	0	0.00	1	20.45	20.30	-1	6,027	-0.02%
2019/01/28	1	21.20	11	20.91	20.70	-10	6,058	-0.17%
2019/01/25	2	20.95	2	20.93	20.50	0	6,080	0.00%
2019/01/23	1	20.30	1	20.35	20.20	0	6,287	0.00%
2019/01/22	7	20.55	0	0.00	20.20	7	6,300	0.11%
2019/01/21	2	20.83	24	20.85	20.85	-22	6,329	-0.35%
2019/01/10	1	20.05	2	19.73	19.55	-1	6,345	-0.02%
2019/01/09	15	19.68	0	0.00	19.70	15	6,369	0.24%
2019/01/07	6	19.40	1	19.35	19.20	5	6,480	0.08%
2019/01/04	6	18.80	0	0.00	18.80	6	6,548	0.09%
2019/01/02	0	0.00	1	20.15	20.05	-1	6,614	-0.02%
2018/12/28	0	0.00	5	20.50	20.15	-5	6,672	-0.07%
2018/12/27	20	20.80	1	20.70	20.25	19	6,771	0.28%
2018/12/25	0	0.00	10	20.00	20.00	-10	6,833	-0.15%
2018/12/21	3	20.37	3	20.35	20.75	0	6,891	0.00%
2018/12/20	1	20.00	2	19.70	20.00	-1	6,910	-0.01%
2018/12/14	0	0.00	1	21.55	21.60	-1	7,092	-0.01%
2018/12/13	1	22.40	0	0.00	22.10	1	7,128	0.01%
2018/12/12	31	22.87	18	22.90	22.85	13	7,105	0.18%
2018/12/07	4	23.10	4	22.75	22.60	0	7,085	0.00%
2018/12/06	12	23.13	8	23.29	22.20	4	7,191	0.06%
2018/12/05	33	24.13	29	24.22	24.00	4	7,061	0.06%
2018/12/04	4	23.75	10	23.94	24.50	-6	6,721	-0.09%
2018/12/03	6	22.58	8	22.63	22.50	-2	6,286	-0.03%
2018/11/30	9	21.89	28	21.90	22.00	-19	6,189	-0.31%
2018/11/29	76	22.37	78	22.19	21.90	-2	6,162	-0.03%
2018/11/28	27	22.60	16	22.53	22.25	11	6,052	0.18%
2018/11/27	15	22.63	4	22.21	22.25	11	5,919	0.19%
2018/11/26	7	21.95	2	21.83	21.60	5	5,645	0.09%
2018/11/23	12	22.05	36	21.91	21.70	-24	5,570	-0.43%
2018/11/22	12	20.74	10	20.81	21.15	2	5,292	0.04%
2018/11/21	2	20.25	4	20.14	20.55	-2	4,970	-0.04%
2018/11/20	1	19.15	13	18.94	18.70	-12	4,900	-0.24%
2018/11/16	3	18.95	0	0.00	18.15	3	4,942	0.06%
2018/11/15	0	0.00	10	18.40	18.40	-10	4,978	-0.20%
2018/11/09	10	18.10	0	0.00	18.25	10	5,191	0.19%
2018/11/07	0	0.00	11	18.72	18.60	-11	5,226	-0.21%
2018/11/06	5	17.35	0	0.00	17.40	5	5,254	0.10%
2018/11/05	0	0.00	1	18.25	18.20	-1	5,307	-0.02%
2018/11/02	3	18.17	8	18.18	18.35	-5	5,323	-0.09%
2018/11/01	4	18.28	3	18.27	17.70	1	5,296	0.02%
2018/10/31	5	17.43	4	17.41	17.50	1	5,205	0.02%
2018/10/29	0	0.00	3	16.00	16.10	-3	5,175	-0.06%
2018/10/26	2	16.00	3	16.13	15.65	-1	5,221	-0.02%
2018/10/25	3	16.60	3	16.22	16.15	0	5,225	0.00%
2018/10/24	0	0.00	2	18.05	17.90	-2	5,183	-0.04%
2018/10/23	1	18.60	1	18.55	18.35	0	5,214	0.00%
2018/10/18	1	19.30	0	0.00	19.45	1	5,478	0.02%
2018/10/17	14	19.91	4	19.71	19.45	10	5,542	0.18%
2018/10/16	13	19.84	10	19.82	19.50	3	5,573	0.05%
2018/10/15	5	19.32	5	19.10	19.10	0	5,654	0.00%
2018/10/12	4	19.16	3	19.08	19.30	1	5,774	0.02%
2018/10/11	6	18.00	0	0.00	18.00	6	5,828	0.10%
2018/10/09	1	20.00	0	0.00	20.00	1	5,909	0.02%
2018/10/08	1	20.70	0	0.00	20.70	1	6,010	0.02%
2018/10/05	2	20.55	14	20.69	20.30	-12	6,078	-0.20%
2018/10/04	3	21.97	0	0.00	21.95	3	6,039	0.05%
2018/10/02	0	0.00	2	23.60	23.40	-2	6,413	-0.03%
2018/09/28	2	23.50	3	23.80	23.70	-1	6,784	-0.01%
2018/09/25	4	23.68	1	24.45	23.65	3	7,080	0.04%
2018/09/21	25	24.60	16	24.37	23.95	9	7,036	0.13%
2018/09/20	0	0.00	3	23.20	23.15	-3	6,984	-0.04%
2018/09/19	7	23.73	10	23.98	23.10	-3	7,126	-0.04%
2018/09/18	6	23.03	1	23.40	23.00	5	7,137	0.07%
2018/09/17	10	23.75	0	0.00	24.20	10	7,271	0.14%
2018/09/13	1	21.30	0	0.00	21.15	1	7,349	0.01%
2018/09/12	1	20.90	1	21.25	20.10	0	7,544	0.00%
2018/09/11	2	22.55	0	0.00	22.10	2	7,600	0.03%
2018/09/10	11	23.20	0	0.00	22.45	11	7,871	0.14%
2018/09/07	2	25.60	2	26.90	24.90	0	7,830	0.00%
2018/09/03	12	27.04	0	0.00	26.85	12	8,584	0.14%
2018/08/30	3	28.10	6	28.85	28.10	-3	8,737	-0.03%
2018/08/29	0	0.00	2	28.65	28.45	-2	8,808	-0.02%
2018/08/28	1	28.10	0	0.00	28.05	1	8,965	0.01%
2018/08/27	0	0.00	11	28.36	28.55	-11	9,101	-0.12%
2018/08/24	3	26.85	0	0.00	27.25	3	9,575	0.03%
2018/08/23	2	27.70	7	27.59	28.00	-5	10,673	-0.05%
2018/08/22	0	0.00	11	26.99	27.15	-11	11,758	-0.09%
2018/08/21	1	27.40	0	0.00	27.25	1	13,147	0.01%
2018/08/20	7	26.76	8	28.06	27.40	-1	13,469	-0.01%
2018/08/17	1	28.50	3	28.50	28.90	-2	14,306	-0.01%
2018/08/15	2	29.30	1	29.15	28.95	1	14,843	0.01%
2018/08/13	8	29.67	7	28.50	29.90	1	14,941	0.01%
2018/08/08	4	30.99	4	31.20	31.00	0	15,330	0.00%
2018/08/07	3	32.00	3	31.45	31.45	0	15,401	0.00%
2018/08/06	1	31.60	0	0.00	31.45	1	15,710	0.01%
2018/08/03	6	32.25	2	31.10	32.35	4	15,863	0.03%
2018/08/02	8	31.82	10	32.30	31.35	-2	15,852	-0.01%
2018/08/01	1	33.50	3	33.20	33.20	-2	15,913	-0.01%
2018/07/30	1	33.50	1	33.85	33.65	0	16,049	0.00%
2018/07/26	9	35.14	3	34.87	35.40	6	15,934	0.04%
2018/07/25	4	34.31	3	34.13	33.90	1	15,759	0.01%
2018/07/24	11	34.24	1	34.10	34.10	10	15,688	0.06%
2018/07/23	7	32.54	7	32.76	33.80	0	15,617	0.00%
2018/07/20	2	34.00	15	34.02	33.55	-13	15,562	-0.08%
2018/07/19	5	33.15	6	33.73	34.15	-1	15,410	-0.01%
2018/07/18	3	31.92	2	32.25	32.50	1	15,296	0.01%
2018/07/17	8	34.90	1	35.70	34.05	7	15,193	0.05%
2018/07/16	3	36.22	6	35.93	35.70	-3	15,078	-0.02%
2018/07/13	1	34.55	3	35.38	34.55	-2	15,044	-0.01%
2018/07/12	1	34.45	0	0.00	34.45	1	14,942	0.01%
2018/07/11	6	34.39	14	33.93	34.55	-8	14,897	-0.05%
2018/07/10	11	33.95	8	33.93	34.30	3	14,731	0.02%
2018/07/09	25	33.70	20	32.20	32.55	5	14,561	0.03%
2018/07/06	11	31.80	20	31.65	33.80	-9	14,382	-0.06%
2018/07/05	14	31.41	9	31.45	30.75	5	14,183	0.04%
2018/07/04	16	31.50	19	31.91	30.70	-3	14,034	-0.02%
2018/07/03	14	34.59	9	34.75	33.20	5	13,822	0.04%
2018/07/02	6	34.74	2	35.65	34.20	4	13,741	0.03%
2018/06/29	9	34.91	12	34.83	35.20	-3	13,686	-0.02%
2018/06/28	18	35.25	8	36.23	34.50	10	13,546	0.07%
2018/06/27	7	37.25	6	37.27	36.50	1	13,363	0.01%
2018/06/26	7	37.34	6	37.08	36.90	1	13,272	0.01%
2018/06/25	14	37.06	4	37.16	36.80	10	13,101	0.08%
2018/06/22	4	39.21	6	40.61	38.65	-2	12,955	-0.02%
2018/06/21	7	40.19	13	39.93	41.00	-6	12,800	-0.05%
2018/06/20	10	37.46	2	37.10	37.75	8	12,560	0.06%
2018/06/19	37	40.67	31	42.38	39.80	6	12,439	0.05%
2018/06/15	10	39.90	2	40.20	39.90	8	12,155	0.07%
2018/06/14	6	39.33	2	39.40	39.60	4	12,239	0.03%
2018/06/13	45	40.75	13	40.43	39.00	32	12,350	0.26%
2018/06/12	28	42.24	9	42.17	42.45	19	12,426	0.15%
2018/06/11	10	39.83	8	39.61	41.00	2	12,131	0.02%
2018/06/08	4	36.98	0	0.00	37.30	4	11,994	0.03%
2018/06/07	0	0.00	3	36.67	37.00	-3	11,951	-0.03%
2018/06/06	2	35.93	6	36.10	35.90	-4	11,989	-0.03%
2018/06/05	9	35.21	256	34.26	34.60	-247	12,093	-2.04%	大賣/鉅額交易
2018/06/04	2	37.00	6	37.33	37.20	-4	12,044	-0.03%
2018/06/01	41	37.39	30	37.28	37.00	11	11,883	0.09%
2018/05/31	296	40.31	86	40.00	38.20	210	11,358	1.85%	大買/鉅額交易
2018/05/30	80	36.95	49	36.90	37.60	31	10,218	0.30%
2018/05/29	35	34.00	22	34.39	34.20	13	9,074	0.14%
2018/05/28	35	31.05	14	32.05	32.05	21	7,610	0.28%
2018/05/25	12	28.53	18	28.82	29.15	-6	7,234	-0.08%
2018/05/24	22	26.59	14	26.67	26.50	8	6,262	0.13%
2018/05/23	5	26.29	5	26.27	25.90	0	5,976	0.00%
2018/05/22	2	25.60	1	25.80	25.10	1	5,631	0.02%
2018/05/21	1	26.05	6	25.67	26.05	-5	5,538	-0.09%
2018/05/18	2	24.30	3	24.77	25.05	-1	5,420	-0.02%
2018/05/17	9	24.71	6	24.98	24.40	3	5,346	0.06%
2018/05/16	10	25.81	10	25.90	25.20	0	5,258	0.00%
2018/05/15	9	25.11	4	24.99	24.90	5	4,897	0.10%
2018/05/14	9	26.06	7	25.97	25.80	2	4,846	0.04%
2018/05/11	8	25.01	9	24.77	24.40	-1	4,517	-0.02%
2018/05/10	0	0.00	10	24.51	24.75	-10	4,342	-0.23%
2018/05/09	9	24.54	9	24.54	24.15	0	4,292	0.00%
2018/05/08	0	0.00	1	23.60	24.05	-1	4,146	-0.02%
2018/04/30	1	22.00	0	0.00	21.90	1	4,353	0.02%
2018/04/25	2	22.30	0	0.00	22.25	2	5,087	0.04%
2018/04/23	1	23.85	1	23.85	23.70	0	5,145	0.00%
2018/04/19	0	0.00	12	24.46	24.40	-12	5,110	-0.23%
2018/04/18	20	23.55	0	0.00	23.40	20	4,982	0.40%
2018/04/17	7	23.70	0	0.00	23.50	7	4,975	0.14%
2018/04/16	0	0.00	2	24.90	24.60	-2	4,971	-0.04%
2018/04/13	2	24.83	0	0.00	24.95	2	4,975	0.04%
2018/04/11	1	24.15	0	0.00	24.00	1	5,092	0.02%
2018/04/02	1	24.45	1	24.20	23.80	0	5,216	0.00%
2018/03/30	5	24.51	1	24.40	24.05	4	5,259	0.08%
2018/03/29	2	24.48	2	24.25	24.20	0	5,298	0.00%
2018/03/22	0	0.00	21	25.07	24.85	-21	5,264	-0.40%
2018/03/21	2	25.83	0	0.00	25.85	2	5,189	0.04%
2018/03/20	3	26.52	7	26.49	26.35	-4	5,112	-0.08%
2018/03/19	24	26.38	2	26.60	26.50	22	4,988	0.44%
2018/03/16	7	26.06	1	25.75	25.55	6	4,795	0.13%
2018/03/14	3	25.47	4	25.21	24.80	-1	4,605	-0.02%
2018/03/13	0	0.00	25	24.76	25.10	-25	4,568	-0.55%
2018/03/12	4	25.03	16	25.01	24.70	-12	4,578	-0.26%
2018/03/09	38	24.03	7	24.31	24.40	31	4,563	0.68%
2018/03/08	0	0.00	6	22.19	23.35	-6	4,559	-0.13%
2018/03/07	1	21.40	1	21.45	21.25	0	4,549	0.00%
2018/03/02	0	0.00	5	21.00	21.20	-5	5,315	-0.09%
2018/02/26	3	21.68	0	0.00	21.85	3	5,586	0.05%
2018/02/09	0	0.00	1	20.35	20.50	-1	7,411	-0.01%
2018/02/08	3	19.80	0	0.00	20.00	3	7,508	0.04%
2018/02/07	1	21.50	1	21.15	20.70	0	7,549	0.00%
2018/02/06	3	21.15	0	0.00	20.45	3	7,600	0.04%
2018/02/05	4	22.45	0	0.00	22.70	4	7,704	0.05%
2018/02/02	1	23.80	0	0.00	23.70	1	7,809	0.01%
2018/01/31	0	0.00	1	24.30	24.30	-1	8,037	-0.01%
2018/01/30	2	24.95	2	25.10	24.50	0	8,190	0.00%
2018/01/26	0	0.00	1	25.55	25.40	-1	8,546	-0.01%
2018/01/25	7	25.37	5	26.07	25.20	2	8,703	0.02%
2018/01/24	6	26.80	3	27.05	26.40	3	8,804	0.03%
2018/01/23	12	26.56	23	26.62	26.45	-11	8,872	-0.12%
2018/01/22	31	26.74	20	27.21	27.15	11	8,922	0.12%
2018/01/19	7	25.26	18	25.47	25.40	-11	9,219	-0.12%
2018/01/18	2	24.48	11	24.47	24.85	-9	9,485	-0.09%
2018/01/17	8	23.95	0	0.00	23.90	8	9,672	0.08%
2018/01/16	1	24.25	2	24.30	24.20	-1	10,268	-0.01%
2018/01/15	4	24.40	9	24.33	24.00	-5	10,700	-0.05%
2018/01/12	5	23.80	0	0.00	24.05	5	10,878	0.05%
2018/01/11	1	23.65	0	0.00	23.60	1	10,961	0.01%
2018/01/08	10	24.70	1	24.70	24.65	9	11,708	0.08%
2018/01/05	0	0.00	11	25.07	25.50	-11	11,693	-0.09%
2018/01/03	1	24.20	1	24.40	24.05	0	11,867	0.00%
2018/01/02	1	22.85	1	23.05	23.40	0	11,971	0.00%