漢磊 (3707)-華南永昌-頭份券商分點個股進出

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
50.00
漲跌
▲0.50
漲幅
+1.01%
成交量
1,180張
產業
上櫃半導體類股▲0.86%
1275人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－華南永昌-頭份券商分點個股進出

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

華南永昌-頭份券商分點個股進出
華南永昌-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	0	0.00	3	50.40	49.50	-3	2,030	-0.15%
2024/11/29	0	0.00	0.3	50.60	50.50	-0.3	2,031	-0.01%
2024/11/28	0	0.00	0.3	50.30	50.30	-0.3	2,062	-0.01%
2024/11/26	1	51.40	0	0.00	52.20	1	2,116	0.05%
2024/11/25	1	51.30	1	51.20	50.60	0	2,267	0.00%
2024/11/21	1	50.70	6	50.07	50.50	-5	2,421	-0.21%
2024/11/20	0	0.00	19	50.23	50.20	-19	2,506	-0.76%
2024/11/18	0.1	51.00	1	50.90	50.70	-0.9	2,817	-0.03%
2024/11/15	0	0.00	2	53.10	53.10	-2	2,888	-0.07%
2024/11/07	1	55.00	0	0.00	55.90	1	2,891	0.03%
2024/10/30	0	0.00	1	56.00	55.70	-1	3,010	-0.03%
2024/10/29	0	0.00	1	56.80	56.80	-1	3,032	-0.03%
2024/10/25	0	0.00	7	58.00	57.50	-7	3,053	-0.23%
2024/10/24	2	55.20	6	56.48	57.30	-4	3,004	-0.13%
2024/10/21	10	54.01	1	53.90	53.90	9	2,955	0.30%
2024/10/18	2	52.15	0	0.00	52.10	2	2,967	0.07%
2024/10/17	0	0.00	1	53.00	52.90	-1	2,987	-0.03%
2024/10/14	0	0.00	1	53.90	53.70	-1	3,125	-0.03%
2024/10/08	1	55.00	0	0.00	54.90	1	3,498	0.03%
2024/10/01	0	0.00	0	56.60	57.10	0	3,656	0.00%
2024/09/27	1	57.00	1	56.80	56.80	0	3,762	0.00%
2024/09/26	0	56.20	0	56.40	55.70	0	3,756	0.00%
2024/09/25	0	0.00	2	57.00	56.80	-2	3,738	-0.05%
2024/09/24	2	56.15	0	0.00	55.90	2	3,736	0.05%
2024/09/20	6	57.00	0	0.00	56.60	6	3,724	0.16%
2024/09/19	0	0.00	10	56.90	57.10	-10	3,719	-0.27%
2024/09/18	10	58.80	0	0.00	56.90	10	3,709	0.27%
2024/09/13	1	56.20	1	56.50	56.50	0	3,695	0.00%
2024/09/12	6	56.35	0	0.00	55.60	6	3,682	0.16%
2024/09/11	3.1	59.34	1	56.30	56.30	2.1	3,609	0.06%
2024/09/10	0	0.00	0.1	63.90	61.90	-0.1	3,385	0.00%
2024/09/09	2	64.80	11	65.79	65.40	-9	3,355	-0.27%
2024/09/06	6.1	62.09	5	62.96	64.20	1.1	3,228	0.03%
2024/09/05	1	60.30	1	59.40	59.40	0	3,157	0.00%
2024/09/03	0	61.50	1	61.30	61.30	-1	3,156	-0.03%
2024/08/30	0	0.00	0.4	62.40	62.20	-0.4	3,189	-0.01%
2024/08/29	0	0.00	1	62.80	63.50	-1	3,180	-0.03%
2024/08/28	3	65.23	51	64.42	64.00	-48	3,151	-1.52%
2024/08/27	34.1	66.23	6	66.22	64.90	28.1	3,129	0.90%
2024/08/26	1.2	66.15	1	65.10	64.90	0.2	2,980	0.01%
2024/08/23	2	65.25	0	0.00	66.30	2	2,934	0.07%
2024/08/22	10	65.40	1	65.70	64.50	9	2,865	0.31%
2024/08/21	10	65.24	0	0.00	65.50	10	2,799	0.36%
2024/08/20	2	61.20	0	0.00	62.10	2	2,657	0.08%
2024/08/19	0	0.00	1	55.60	59.20	-1	2,539	-0.04%
2024/08/13	0	0.00	1	53.20	53.00	-1	2,496	-0.04%
2024/08/09	0	0.00	1	52.90	51.60	-1	2,521	-0.04%
2024/08/07	16	52.19	0	0.00	52.70	16	2,530	0.63%
2024/08/06	1	48.50	0	0.00	51.50	1	2,533	0.04%
2024/08/05	1	52.90	0	0.00	52.90	1	2,501	0.04%
2024/07/26	0	0.00	2	58.15	58.20	-2	2,503	-0.08%
2024/07/22	0	0.00	1	59.90	59.80	-1	2,579	-0.04%
2024/07/19	0	0.00	2	61.80	61.50	-2	2,675	-0.07%
2024/07/18	1	63.50	0	0.00	64.00	1	2,692	0.04%
2024/07/17	1	66.20	1	65.40	65.20	0	2,704	0.00%
2024/07/16	2	66.65	0	0.00	66.20	2	2,760	0.07%
2024/07/15	1	66.30	0	0.00	65.70	1	2,860	0.03%
2024/07/12	1	65.90	1	66.10	65.90	0	3,309	0.00%
2024/07/11	4	66.78	24	66.41	67.20	-20	3,290	-0.61%
2024/07/10	4.1	62.09	0	0.00	61.70	4.1	3,114	0.13%
2024/07/08	1	64.90	1	63.50	63.50	0	3,275	0.00%
2024/07/05	2	65.00	2	64.10	64.10	0	3,363	0.00%
2024/06/26	0	0.00	1	60.20	60.30	-1	4,035	-0.02%
2024/06/25	0	0.00	1	60.40	60.80	-1	4,161	-0.02%
2024/06/21	0	0.00	1	63.00	62.10	-1	4,155	-0.02%
2024/06/20	1	63.30	7	63.00	62.80	-6	4,148	-0.14%
2024/06/18	1	62.80	0	0.00	62.10	1	4,168	0.02%
2024/06/17	1	61.20	1	61.10	61.10	0	4,162	0.00%
2024/06/14	0	0.00	11	61.00	62.80	-11	4,134	-0.27%
2024/06/12	2.1	59.92	1	60.50	60.00	1.1	4,101	0.03%
2024/06/07	0	0.00	2	61.10	62.90	-2	4,200	-0.05%
2024/06/06	19	59.47	1	59.10	59.20	18	4,277	0.42%
2024/06/04	0	61.10	0	0.00	60.80	0	5,008	0.00%
2024/06/03	2	62.00	0	0.00	61.80	2	5,029	0.04%
2024/05/31	0	0.00	1	62.90	62.10	-1	5,096	-0.02%
2024/05/28	1	63.50	1	62.50	63.50	0	5,141	0.00%
2024/05/27	0	0.00	2	61.30	62.00	-2	5,133	-0.04%
2024/05/24	6	61.95	16	61.60	61.30	-10	5,152	-0.19%
2024/05/23	0	0.00	1	62.50	62.50	-1	5,188	-0.02%
2024/05/17	0	0.00	1	64.80	64.50	-1	5,160	-0.02%
2024/05/16	2	63.80	1	63.60	63.50	1	5,151	0.02%
2024/05/14	0	0.00	1	64.50	64.90	-1	5,139	-0.02%
2024/05/13	17	65.00	16	64.53	64.30	1	5,150	0.02%
2024/05/10	1	65.40	0	0.00	65.90	1	5,146	0.02%
2024/05/09	2	64.00	2	64.30	64.00	0	5,140	0.00%
2024/05/07	0	0.00	8	65.33	65.50	-8	5,128	-0.16%
2024/05/06	0	0.00	2	66.35	66.10	-2	5,109	-0.04%
2024/05/03	39	70.08	37	67.51	67.10	2	5,076	0.04%
2024/05/02	27	69.95	25	70.34	70.50	2	5,029	0.04%
2024/04/29	1	69.60	0	0.00	70.10	1	4,960	0.02%
2024/04/26	9	69.97	9	69.96	69.10	0	4,925	0.00%
2024/04/25	2	70.70	2	71.00	70.60	0	4,867	0.00%
2024/04/22	7	68.33	0	0.00	67.00	7	4,706	0.15%
2024/04/19	5.2	67.95	11	68.82	67.10	-5.8	4,625	-0.13%
2024/04/18	26	75.28	35	76.53	72.00	-9	4,470	-0.20%
2024/04/16	0	0.00	1	66.50	67.10	-1	3,925	-0.03%
2024/04/12	1	71.70	1	72.70	71.60	0	3,741	0.00%
2024/04/11	13	71.50	6	71.80	70.50	7	3,656	0.19%
2024/04/10	2	71.80	4	71.20	71.50	-2	3,535	-0.06%
2024/04/09	2	65.90	8	66.00	65.70	-6	3,357	-0.18%
2024/04/08	2	66.50	15	66.41	67.20	-13	3,322	-0.39%
2024/04/03	4	67.60	3	68.60	68.60	1	3,261	0.03%
2024/04/02	14	68.04	7.2	66.43	68.20	6.8	3,173	0.21%
2024/04/01	5	66.86	2	67.40	67.70	3	2,978	0.10%
2024/03/29	5	61.12	10	61.83	61.90	-5	2,693	-0.19%
2024/03/28	6	61.03	0	0.00	60.70	6	2,625	0.23%
2024/03/27	0	57.90	0	0.00	57.40	0	2,487	0.00%
2024/03/26	2	57.50	0	0.00	57.30	2	2,487	0.08%
2024/03/25	0.1	59.20	0	0.00	59.00	0.1	2,485	0.00%
2024/03/21	0.1	57.00	0	0.00	57.20	0.1	2,439	0.00%
2024/03/19	5	59.30	0	0.00	58.60	5	2,508	0.20%
2024/03/18	0	0.00	1	58.10	58.10	-1	2,491	-0.04%
2024/03/15	35	61.46	38	59.53	59.50	-3	2,472	-0.12%
2024/03/14	16	61.20	12.1	61.18	61.20	4	2,445	0.16%
2024/03/13	2	62.70	0	0.00	61.70	2	2,402	0.08%
2024/03/12	3	62.30	1	62.00	61.80	2	2,320	0.09%
2024/03/11	11.1	64.89	25	66.51	64.20	-14	2,207	-0.63%
2024/03/08	0	0.00	2	57.15	61.00	-2	1,567	-0.13%
2024/03/06	0.1	57.00	0	0.00	56.10	0.1	1,416	0.01%
2024/03/05	0.2	59.25	0	0.00	58.00	0.2	1,411	0.01%
2024/03/04	10	59.70	0	59.70	59.70	10	1,384	0.72%
2024/02/29	0	0.00	1.3	60.20	60.30	-1.3	1,363	-0.10%
2024/02/27	0.1	61.50	1.1	61.00	61.50	-1	1,350	-0.08%
2024/02/26	2	62.60	0	0.00	62.60	2	1,326	0.15%
2024/02/23	0.1	61.00	0	0.00	60.70	0.1	1,268	0.01%
2024/01/17	14	65.40	7	65.40	64.10	7	1,304	0.54%
2024/01/10	0	66.25	0	0.00	65.50	0	1,314	0.00%
2024/01/08	0	0.00	3	68.50	68.50	-3	1,277	-0.24%
2024/01/05	1	69.00	0	0.00	69.10	1	1,275	0.08%
2023/12/19	0	0.00	6	72.70	72.90	-6	1,374	-0.44%
2023/12/18	0	0.00	1	72.70	72.30	-1	1,446	-0.07%
2023/12/15	1	74.50	0	0.00	73.60	1	1,504	0.07%
2023/12/13	1	71.80	1	71.10	71.10	0	1,428	0.00%
2023/12/07	1	71.20	0	0.00	71.10	1	1,448	0.07%
2023/12/06	0	0.00	1	72.60	72.40	-1	1,441	-0.07%
2023/12/04	0.1	74.00	0	0.00	73.80	0.1	1,454	0.01%
2023/12/01	0	0.00	0.3	75.40	75.10	-0.3	1,451	-0.02%
2023/11/30	4	76.17	1	76.10	76.40	3	1,432	0.21%
2023/11/24	0	0.00	4	73.95	73.60	-4	1,379	-0.29%
2023/11/22	1	73.30	1	73.20	73.20	0	1,364	0.00%
2023/11/21	2	75.00	2.1	73.04	73.00	-0.1	1,370	-0.01%
2023/11/15	0	0.00	6	70.60	70.90	-6	1,353	-0.44%
2023/11/06	2	71.10	2	71.70	71.70	0	1,452	0.00%
2023/11/03	2.1	70.89	2	70.70	70.70	0.1	1,458	0.01%
2023/11/01	1	72.10	1	70.00	70.00	0	1,467	0.00%
2023/10/18	1	71.60	1	69.00	69.00	0	1,651	0.00%
2023/10/04	7	72.50	0	0.00	73.40	7	2,255	0.31%
2023/10/02	8	73.30	26	73.30	74.00	-18	2,715	-0.66%
2023/09/27	5	71.60	0	0.00	71.40	5	2,993	0.17%
2023/09/26	0.2	73.13	0	0.00	72.10	0.2	2,996	0.01%
2023/09/22	2.1	73.82	0	0.00	75.60	2.1	2,981	0.07%
2023/09/21	3	79.37	2	76.20	76.20	1	2,932	0.03%
2023/09/19	0	0.00	1	80.00	80.00	-1	2,814	-0.04%
2023/09/15	0	0.00	11	79.39	79.00	-11	2,869	-0.38%
2023/09/14	11	80.38	0	0.00	79.80	11	2,922	0.38%
2023/09/13	5	78.60	0	0.00	79.50	5	2,937	0.17%
2023/09/06	0	0.00	5	80.30	80.20	-5	3,622	-0.14%
2023/08/31	10	79.00	0	0.00	79.10	10	3,800	0.26%
2023/08/30	0	0.00	1	79.30	78.70	-1	3,975	-0.03%
2023/08/28	2	76.60	0	0.00	76.50	2	4,033	0.05%
2023/08/24	1	76.20	1	77.30	77.30	0	4,045	0.00%
2023/08/23	8	74.83	2	74.00	75.00	6	4,042	0.15%
2023/08/22	12	75.90	6	74.70	74.50	6	4,041	0.15%
2023/08/18	0	0.00	12	75.43	75.10	-12	4,085	-0.29%
2023/08/16	12	73.00	0	0.00	74.00	12	4,078	0.29%
2023/08/15	1	73.20	1	73.00	73.20	0	4,084	0.00%
2023/08/14	0	0.00	12	71.73	72.20	-12	4,086	-0.29%
2023/08/11	5.1	75.89	0	0.00	75.00	5.1	4,059	0.12%
2023/08/10	0.1	76.30	0	0.00	75.80	0.1	4,061	0.00%
2023/08/09	1.1	77.71	0	0.00	77.50	1.1	4,064	0.03%
2023/08/08	0	0.00	1	79.80	78.00	-1	4,089	-0.02%
2023/08/07	6	79.65	1	79.60	79.60	5	4,103	0.12%
2023/08/04	0	0.00	1	78.50	78.30	-1	4,104	-0.02%
2023/08/02	1.3	78.08	7	78.29	77.70	-5.7	4,126	-0.14%
2023/08/01	0	0.00	0	80.05	79.70	0	4,102	0.00%
2023/07/31	12	80.18	6	80.15	79.30	6	4,107	0.15%
2023/07/27	3	79.80	0	0.00	79.90	3	4,088	0.07%
2023/07/26	5	78.80	2	78.80	78.80	3	4,093	0.07%
2023/07/24	5	79.10	0	0.00	78.30	5	4,093	0.12%
2023/07/14	5	87.00	10	87.10	87.70	-5	4,293	-0.12%
2023/07/13	0	0.00	1	88.40	86.60	-1	4,279	-0.02%
2023/07/12	3	89.50	6	88.85	88.40	-3	4,230	-0.07%
2023/07/11	19	91.97	7	91.80	90.50	12	4,143	0.29%
2023/07/10	3	91.90	7	91.26	90.40	-4	3,887	-0.10%
2023/07/07	2	87.55	4	86.93	86.70	-2	3,557	-0.06%
2023/07/06	3	86.53	5	88.08	88.00	-2	3,479	-0.06%
2023/07/04	5	83.10	10	84.05	84.20	-5	3,256	-0.15%
2023/07/03	5	83.10	0	0.00	83.10	5	3,271	0.15%
2023/06/30	3	84.03	1	84.10	83.80	2	3,256	0.06%
2023/06/27	1	84.80	6	84.70	83.20	-5	3,418	-0.15%
2023/06/26	1	85.10	0	0.00	84.50	1	3,399	0.03%
2023/06/21	5	87.70	0	0.00	86.70	5	3,392	0.15%
2023/06/16	0	0.00	2	87.20	86.10	-2	3,331	-0.06%
2023/06/15	12	90.33	2	89.00	88.60	10	3,330	0.30%
2023/06/14	10	88.36	5	88.36	90.20	5	3,207	0.16%
2023/06/13	2	87.70	6	88.55	86.50	-4	3,047	-0.13%
2023/06/12	0	0.00	1	84.20	85.40	-1	2,895	-0.03%
2023/06/09	5	83.00	1	82.90	82.80	4	2,852	0.14%
2023/06/08	1	82.40	2	83.15	82.70	-1	2,862	-0.03%
2023/06/07	0	0.00	1	83.40	84.70	-1	2,898	-0.03%
2023/06/06	1	81.70	1	84.30	82.00	0	2,862	0.00%
2023/06/05	2	87.50	10	88.99	85.20	-8	2,812	-0.28%
2023/06/02	2	81.10	0	0.00	82.20	2	2,698	0.07%
2023/06/01	1	79.60	0	0.00	79.50	1	2,686	0.04%
2023/05/29	0	0.00	1	79.20	80.60	-1	2,940	-0.03%
2023/05/26	0.1	77.60	0	0.00	77.00	0.1	2,935	0.00%
2023/05/25	0	0.00	1	77.30	77.30	-1	2,952	-0.03%
2023/05/24	1	78.20	1	78.10	79.10	0	2,992	0.00%
2023/05/23	1	78.00	0	0.00	77.60	1	2,997	0.03%
2023/05/22	3	77.73	0	0.00	77.60	3	3,004	0.10%
2023/05/10	10	77.40	0	0.00	77.40	10	3,148	0.32%
2023/05/09	0.1	76.70	0	0.00	76.50	0.1	3,168	0.00%
2023/05/05	1	78.00	0	0.00	77.80	1	3,329	0.03%
2023/05/02	4	78.90	0	0.00	79.00	4	3,566	0.11%
2023/04/28	0.1	77.50	1	77.90	77.90	-0.9	3,645	-0.02%
2023/04/27	5	76.50	1	77.40	76.30	4	3,616	0.11%
2023/04/26	2	75.95	10	76.23	76.70	-8	3,627	-0.22%
2023/04/25	2.1	77.76	0	0.00	77.00	2.1	3,610	0.06%
2023/04/21	5	81.56	4	79.40	79.10	1	3,573	0.03%
2023/04/20	3	83.73	0	0.00	83.50	3	3,464	0.09%
2023/04/18	0	0.00	1.3	87.62	87.60	-1.3	3,431	-0.04%
2023/04/10	10	90.78	6	90.90	90.50	4	3,427	0.12%
2023/04/07	0	0.00	8	91.40	92.30	-8	3,421	-0.23%
2023/04/06	1	91.50	1	91.50	91.30	0	3,404	0.00%
2023/03/29	1	90.10	6	90.47	89.80	-5	3,455	-0.14%
2023/03/28	9	92.06	0	0.00	91.70	9	3,436	0.26%
2023/03/27	0	0.00	1	91.00	90.00	-1	3,372	-0.03%
2023/03/22	2	90.60	0	0.00	90.70	2	3,380	0.06%
2023/03/21	1	90.00	0	0.00	89.70	1	3,382	0.03%
2023/03/20	2	90.45	2	90.55	89.90	0	3,390	0.00%
2023/03/15	1	86.80	0	0.00	86.80	1	3,365	0.03%
2023/03/14	1	86.10	0	0.00	86.10	1	3,395	0.03%
2023/03/13	1	87.30	0	0.00	88.40	1	3,426	0.03%
2023/03/10	0.1	89.10	0	0.00	88.90	0.1	3,468	0.00%
2023/03/09	0	0.00	1	92.20	92.00	-1	3,536	-0.03%
2023/03/07	0	0.00	4	92.50	92.50	-4	3,544	-0.11%
2023/03/06	0	0.00	2	90.30	90.70	-2	3,527	-0.06%
2023/03/03	7.1	88.84	8	88.38	89.20	-0.9	3,536	-0.03%
2023/03/02	7	92.53	0	0.00	90.80	7	3,372	0.21%
2023/02/23	0	0.00	1	94.10	93.90	-1	3,423	-0.03%
2023/02/22	1	94.00	0	0.00	93.20	1	3,543	0.03%
2023/02/21	5	97.62	0	0.00	97.10	5	3,626	0.14%
2023/02/20	1	97.30	0	0.00	97.50	1	3,771	0.03%
2023/02/16	1	97.20	1	97.90	97.90	0	4,067	0.00%
2023/02/15	0.4	97.30	4	95.60	95.90	-3.6	4,178	-0.09%
2023/02/14	2	97.00	0	0.00	97.00	2	4,192	0.05%
2023/02/10	2	95.30	0	0.00	95.20	2	4,382	0.05%
2023/02/09	0	0.00	3	99.00	98.30	-3	4,372	-0.07%
2023/02/08	2	99.00	0	0.00	98.90	2	4,401	0.05%
2023/02/06	3	99.30	6	97.65	96.90	-3	4,427	-0.07%
2023/02/03	0	0.00	2	101.50	98.20	-2	4,387	-0.05%
2023/02/02	1.1	98.17	2	99.35	100.00	-0.9	4,351	-0.02%
2023/02/01	0	0.00	3	96.80	96.70	-3	4,263	-0.07%
2023/01/31	0	0.00	0.2	95.40	96.30	-0.2	4,303	0.00%
2023/01/30	2	94.60	0.6	94.15	94.80	1.4	4,295	0.03%
2023/01/13	0.1	89.50	1	87.90	87.70	-0.9	4,344	-0.02%
2023/01/12	3	91.20	0	0.00	89.20	3	4,404	0.07%
2023/01/10	1	90.00	0	0.00	89.80	1	4,472	0.02%
2023/01/09	0	0.00	2	90.10	90.50	-2	4,547	-0.04%
2023/01/06	3	86.80	0	0.00	88.80	3	4,610	0.07%
2023/01/05	2	86.45	1	85.90	85.90	1	4,723	0.02%
2023/01/04	0	0.00	1	85.90	85.90	-1	4,801	-0.02%
2022/12/30	1	86.70	0	0.00	84.60	1	5,051	0.02%
2022/12/29	0.1	85.20	1	85.10	85.10	-0.9	5,112	-0.02%
2022/12/27	0	89.60	0	0.00	88.80	0	5,318	0.00%
2022/12/26	1	86.40	0	0.00	88.30	1	5,391	0.02%
2022/12/23	0	85.80	0	0.00	86.90	0	5,515	0.00%
2022/12/22	1.6	87.18	0	0.00	86.90	1.6	5,581	0.03%
2022/12/21	1	88.70	1	87.60	87.60	0	5,715	0.00%
2022/12/20	3	89.64	0	0.00	88.50	3	5,847	0.05%
2022/12/19	3	91.00	5	90.06	90.90	-2	6,017	-0.03%
2022/12/16	5	92.96	5	92.78	93.20	0	6,155	0.00%
2022/12/14	0.2	95.00	2	94.80	95.90	-1.8	6,247	-0.03%
2022/12/13	4	94.20	0	0.00	93.80	4	6,275	0.06%
2022/12/12	0	0.00	1	94.80	95.00	-1	6,289	-0.02%
2022/12/09	2	97.55	1	96.10	96.10	1	6,319	0.02%
2022/12/08	1	96.80	0	0.00	97.10	1	6,371	0.02%
2022/12/07	0	0.00	1	96.20	96.20	-1	6,462	-0.02%
2022/12/06	0	0.00	10	101.50	99.80	-10	6,454	-0.15%
2022/12/05	12	103.58	1	103.00	103.00	11	6,541	0.17%
2022/12/01	0	0.00	28.1	101.38	102.00	-28.1	6,589	-0.43%
2022/11/30	2	98.35	1	99.00	98.10	1	6,601	0.02%
2022/11/29	1	97.30	0	0.00	98.30	1	6,693	0.01%
2022/11/28	1	95.80	0	0.00	97.80	1	6,786	0.01%
2022/11/25	1.1	99.21	0	0.00	96.00	1.1	6,967	0.02%
2022/11/24	1	98.60	2	98.80	98.80	-1	6,996	-0.01%
2022/11/21	1	100.00	0	0.00	100.00	1	7,322	0.01%
2022/11/18	23	101.46	2	103.75	99.60	21	7,455	0.28%
2022/11/17	1	98.60	2.1	100.00	102.00	-1.1	7,553	-0.01%
2022/11/16	4	98.30	5	99.36	98.30	-1	7,672	-0.01%
2022/11/15	5	98.90	4	99.83	101.00	1	7,668	0.01%
2022/11/11	0	0.00	1	93.60	93.60	-1	8,238	-0.01%
2022/11/09	1	95.10	2	95.90	94.30	-1	8,285	-0.01%
2022/11/03	3	89.07	1	88.00	89.90	2	8,677	0.02%
2022/11/02	0	0.00	1	89.40	89.40	-1	8,945	-0.01%
2022/10/28	2	84.00	4	83.65	83.90	-2	9,165	-0.02%
2022/10/27	1	83.10	6	83.42	85.90	-5	9,348	-0.05%
2022/10/26	11	82.58	10	82.30	81.90	1	9,542	0.01%
2022/10/19	0	0.00	1	86.40	85.80	-1	10,335	-0.01%
2022/10/18	1	89.20	0	0.00	87.90	1	10,432	0.01%
2022/10/14	0	0.00	2	88.55	89.10	-2	10,742	-0.02%
2022/10/13	4	84.00	4	85.25	83.00	0	11,153	0.00%
2022/10/12	2	90.60	7	90.57	90.00	-5	11,255	-0.04%
2022/10/11	6	91.27	8	90.95	90.80	-2	11,414	-0.02%
2022/10/07	3	98.63	1	99.90	97.50	2	11,748	0.02%
2022/10/06	4	101.50	4	100.95	101.50	0	11,787	0.00%
2022/10/05	0	0.00	1	102.50	99.80	-1	11,825	-0.01%
2022/10/04	0	0.00	1	97.40	101.00	-1	11,829	-0.01%
2022/10/03	1	93.60	2	94.65	94.80	-1	12,009	-0.01%
2022/09/30	3	90.60	4	89.98	95.00	-1	12,487	-0.01%
2022/09/29	6	91.83	6	92.35	91.10	0	12,909	0.00%
2022/09/28	22.2	94.22	15	92.93	90.70	7.2	13,222	0.05%
2022/09/27	7	98.21	2	98.75	99.60	5	13,774	0.04%
2022/09/26	1	105.00	0	0.00	98.50	1	14,054	0.01%
2022/09/23	6	110.50	0	0.00	107.00	6	14,215	0.04%
2022/09/19	0	0.00	1	110.00	109.50	-1	14,511	-0.01%
2022/09/16	1	111.50	0	0.00	109.50	1	14,612	0.01%
2022/09/15	0	0.00	2	112.75	111.50	-2	14,736	-0.01%
2022/09/14	1	108.50	1	113.00	114.00	0	14,959	0.00%
2022/09/13	1	113.50	0	0.00	111.50	1	15,080	0.01%
2022/09/12	3	113.67	2	112.25	112.50	1	15,194	0.01%
2022/09/08	0	0.00	1	109.50	110.00	-1	15,217	-0.01%
2022/09/07	3	105.50	3	103.83	105.00	0	15,282	0.00%
2022/09/06	1	109.00	26	106.50	107.00	-25	15,312	-0.16%
2022/09/05	5	110.50	2	111.00	110.50	3	15,354	0.02%
2022/09/01	16	113.53	7	115.00	113.00	9	15,352	0.06%
2022/08/31	8	115.44	0	0.00	115.50	8	15,307	0.05%
2022/08/30	4	117.00	1	117.00	117.00	3	15,517	0.02%
2022/08/29	3	112.83	8	113.00	116.00	-5	15,566	-0.03%
2022/08/26	14	116.54	2	119.50	115.50	12	15,485	0.08%
2022/08/25	2	117.50	1	117.00	117.00	1	15,471	0.01%
2022/08/24	4	115.50	2	115.50	113.00	2	15,425	0.01%
2022/08/23	3	112.83	16	113.34	115.50	-13	15,405	-0.08%
2022/08/22	6	112.83	5	112.00	111.50	1	15,309	0.01%
2022/08/19	17	113.85	18.2	115.15	113.00	-1.2	15,226	-0.01%
2022/08/18	2.2	109.27	0.3	109.00	109.00	1.9	14,800	0.01%
2022/08/15	5.3	105.97	3	105.50	105.50	2.3	14,659	0.02%
2022/08/12	9	101.89	22	101.05	101.50	-13	14,467	-0.09%
2022/08/11	2	100.50	2.5	101.50	99.60	-0.5	14,453	0.00%
2022/08/10	20	99.30	0	0.00	98.50	20	14,537	0.14%
2022/08/09	12	101.92	6.7	100.70	101.00	5.3	14,513	0.04%
2022/08/08	60	99.45	0.4	98.15	99.50	59.6	14,328	0.42%
2022/08/05	1	98.50	38.3	98.30	98.80	-37.3	14,409	-0.26%
2022/08/04	2	93.90	101	93.25	95.00	-99	14,382	-0.69%	大賣/
2022/08/03	18.4	93.39	37	93.60	93.20	-18.6	14,364	-0.13%
2022/08/02	19.3	96.17	8	96.19	96.20	11.3	14,293	0.08%
2022/08/01	41	101.01	1.1	101.50	100.50	39.9	14,116	0.28%
2022/07/29	1	102.00	33	101.97	102.50	-32	14,118	-0.23%
2022/07/28	16	99.96	4	100.55	98.50	12	14,034	0.09%
2022/07/27	1	98.00	19	97.84	99.50	-18	13,908	-0.13%
2022/07/26	20.3	100.29	17	99.04	97.40	3.3	13,776	0.02%
2022/07/25	2	99.70	1	101.00	100.50	1	13,539	0.01%
2022/07/22	3	100.17	5	100.12	99.10	-2	13,580	-0.01%
2022/07/21	48	101.39	6	101.08	101.50	42	13,675	0.31%
2022/07/20	3	99.83	7.2	98.69	99.30	-4.2	13,520	-0.03%
2022/07/19	13.2	92.26	16	91.61	94.30	-2.8	13,162	-0.02%
2022/07/18	2	94.65	2	95.00	93.00	0	13,027	0.00%
2022/07/15	4	90.55	12	90.06	93.00	-8	12,806	-0.06%
2022/07/14	3	85.20	6	87.90	88.00	-3	12,375	-0.02%
2022/07/13	8	85.63	7	85.37	83.50	1	12,311	0.01%
2022/07/12	12.5	84.05	0	0.00	82.00	12.5	12,306	0.10%
2022/07/11	13	86.98	10	86.99	87.90	3	12,314	0.02%
2022/07/08	14	89.74	13	89.60	88.50	1	12,130	0.01%
2022/07/07	33	83.37	34	84.60	85.00	-1	11,708	-0.01%
2022/07/06	15.4	84.74	6	88.30	83.50	9.4	11,235	0.08%
2022/07/05	53.2	87.58	51	89.06	90.10	2.2	10,979	0.02%
2022/07/04	29.3	96.17	13	94.72	90.90	16.3	10,346	0.16%
2022/07/01	9.5	106.91	22	107.86	101.00	-12.5	10,130	-0.12%
2022/06/30	19.1	116.92	6	115.92	112.00	13.1	9,861	0.13%
2022/06/29	11	119.73	11	121.68	124.00	0	9,795	0.00%
2022/06/28	3	124.33	3	123.83	124.50	0	10,015	0.00%
2022/06/27	0	0.00	13	120.77	125.00	-13	10,509	-0.12%
2022/06/24	1	116.50	2	116.50	116.50	-1	10,563	-0.01%
2022/06/23	6	117.08	9	117.17	119.00	-3	10,810	-0.03%
2022/06/22	27	117.37	5	117.10	119.50	22	11,550	0.19%
2022/06/21	1	110.50	5.5	116.16	118.00	-4.5	11,540	-0.04%
2022/06/20	3	115.17	2	115.75	108.50	1	11,618	0.01%
2022/06/17	3	117.50	8	117.69	118.50	-5	11,816	-0.04%
2022/06/16	1	120.50	10	128.30	120.50	-9	12,158	-0.07%
2022/06/15	1	132.00	2	128.75	126.50	-1	12,606	-0.01%
2022/06/14	10	131.95	9	131.28	131.00	1	13,160	0.01%
2022/06/13	4	131.13	4	132.50	133.50	0	13,413	0.00%
2022/06/10	3	133.17	4	133.00	132.50	-1	13,626	-0.01%
2022/06/09	11	133.86	14	133.82	134.50	-3	13,963	-0.02%
2022/06/08	7	132.79	5.2	134.17	133.50	1.8	14,265	0.01%
2022/06/07	2	130.50	10	130.30	130.00	-8	14,193	-0.06%
2022/06/06	4	127.88	6	127.17	127.00	-2	14,134	-0.01%
2022/06/02	7	128.07	4	128.13	127.50	3	14,263	0.02%
2022/06/01	8	126.00	9	126.33	126.00	-1	14,291	-0.01%
2022/05/31	4	126.00	6	126.33	126.50	-2	14,344	-0.01%
2022/05/30	14	123.93	15	123.93	125.00	-1	14,311	-0.01%
2022/05/27	4	119.75	4	121.13	119.00	0	14,305	0.00%
2022/05/26	4	122.00	5	120.40	119.50	-1	14,337	-0.01%
2022/05/25	4	118.88	6	119.00	120.50	-2	14,351	-0.01%
2022/05/24	6	118.17	6	119.08	115.50	0	14,427	0.00%
2022/05/23	7	121.79	4	122.75	121.00	3	14,403	0.02%
2022/05/20	3	119.17	4	119.38	119.00	-1	14,368	-0.01%
2022/05/19	10	118.70	5	118.70	120.00	5	14,446	0.03%
2022/05/18	11	120.55	13	120.46	121.00	-2	14,456	-0.01%
2022/05/17	5	116.50	4	115.38	117.00	1	14,241	0.01%
2022/05/16	4	114.63	3	115.17	113.00	1	14,299	0.01%
2022/05/13	2	115.50	4	114.00	113.50	-2	14,329	-0.01%
2022/05/12	6	111.50	12	111.33	108.50	-6	14,376	-0.04%
2022/05/11	5	113.30	7	113.43	112.00	-2	14,608	-0.01%
2022/05/10	3	112.00	1	113.50	113.50	2	14,616	0.01%
2022/05/09	5	112.00	5	110.50	108.50	0	14,710	0.00%
2022/05/06	1	109.50	1	113.50	116.00	0	14,893	0.00%
2022/05/05	2.2	113.95	2	115.00	113.00	0.2	14,931	0.00%
2022/05/04	2	110.50	3	111.00	112.00	-1	14,911	-0.01%
2022/05/03	1	107.50	0	0.00	108.00	1	14,981	0.01%
2022/04/29	7	105.57	3	105.33	105.00	4	15,109	0.03%
2022/04/28	10	103.00	9	102.33	102.50	1	15,062	0.01%
2022/04/27	1	100.00	16	100.72	106.00	-15	14,925	-0.10%
2022/04/26	9	111.22	1	109.00	110.00	8	14,714	0.05%
2022/04/25	7	110.36	4	109.63	110.00	3	14,715	0.02%
2022/04/22	7	116.64	3	119.17	115.00	4	14,672	0.03%
2022/04/21	0	0.00	2	122.75	123.00	-2	14,735	-0.01%
2022/04/20	1	121.50	0	0.00	122.50	1	14,857	0.01%
2022/04/18	4	120.00	2	121.50	119.50	2	15,138	0.01%
2022/04/15	15	125.93	6	126.83	123.00	9	15,233	0.06%
2022/04/14	1	132.50	1	132.50	130.50	0	15,425	0.00%
2022/04/13	3	129.50	4	129.63	130.50	-1	15,411	-0.01%
2022/04/12	1	129.50	1	129.00	124.50	0	15,455	0.00%
2022/04/11	5	128.10	3	127.83	128.50	2	15,497	0.01%
2022/04/08	0	0.00	12	126.58	128.00	-12	15,499	-0.08%
2022/04/07	12.3	124.08	6	126.00	124.50	6.3	15,528	0.04%
2022/04/06	2	130.25	2	130.50	130.50	0	15,634	0.00%
2022/04/01	4	130.50	14	131.29	133.50	-10	15,910	-0.06%
2022/03/31	21	133.71	1	133.00	133.00	20	16,040	0.12%
2022/03/30	10	136.60	32	135.73	137.50	-22	15,779	-0.14%
2022/03/29	5	134.30	35	135.57	131.00	-30	15,296	-0.20%
2022/03/28	19	134.95	6	134.92	136.50	13	15,114	0.09%
2022/03/25	21	137.24	27	138.93	134.00	-6	14,809	-0.04%
2022/03/24	10	131.00	4	132.63	134.50	6	14,028	0.04%
2022/03/23	24	131.92	6	132.33	130.50	18	13,891	0.13%
2022/03/22	10	132.40	6	131.75	132.00	4	13,907	0.03%
2022/03/21	19	132.00	15	132.60	131.50	4	13,712	0.03%
2022/03/18	13	128.50	37	128.68	129.50	-24	13,415	-0.18%
2022/03/17	20	125.45	30	124.67	127.00	-10	13,097	-0.08%
2022/03/16	6	116.92	8	116.88	115.50	-2	12,561	-0.02%
2022/03/15	5	119.40	18	118.89	116.00	-13	12,323	-0.11%
2022/03/14	16	118.66	10	119.80	120.50	6	12,224	0.05%
2022/03/11	12	116.58	8	116.81	117.50	4	12,051	0.03%
2022/03/10	2	113.75	14	116.82	118.00	-12	11,755	-0.10%
2022/03/09	1	108.50	0	0.00	107.50	1	11,998	0.01%
2022/03/08	1	109.00	0	0.00	106.00	1	12,521	0.01%
2022/03/07	3	110.83	1	114.00	108.00	2	12,436	0.02%
2022/03/04	0	0.00	14	116.07	117.00	-14	12,518	-0.11%
2022/03/03	1	115.00	10	116.00	114.50	-9	12,739	-0.07%
2022/03/02	6	115.25	1	111.50	115.50	5	12,940	0.04%
2022/03/01	5	108.70	1	111.00	111.00	4	13,007	0.03%
2022/02/24	5	101.20	0	0.00	101.00	5	13,622	0.04%
2022/02/23	3	107.00	1	107.00	107.00	2	13,708	0.01%
2022/02/22	5	107.80	3	109.83	107.00	2	14,312	0.01%
2022/02/21	5	112.90	2	112.25	113.00	3	14,773	0.02%
2022/02/18	3	117.00	1	117.50	117.50	2	15,619	0.01%
2022/02/17	7	115.93	7	117.36	116.00	0	16,741	0.00%
2022/02/16	5	117.70	16	118.00	116.00	-11	17,296	-0.06%
2022/02/15	11	114.64	1	117.50	115.00	10	17,696	0.06%
2022/02/14	8	116.06	4	114.00	114.50	4	18,179	0.02%
2022/02/11	15	121.00	9	120.78	120.50	6	18,412	0.03%
2022/02/10	9.1	113.90	0	0.00	113.50	9.1	18,570	0.05%
2022/02/09	5	113.60	8	113.75	115.50	-3	18,977	-0.02%
2022/02/08	18	108.78	15	108.90	109.00	3	19,452	0.02%
2022/02/07	41	105.74	43	102.51	106.50	-2	19,958	-0.01%
2022/01/26	46.5	105.69	50	105.36	106.00	-3.5	20,938	-0.02%
2022/01/25	24	108.17	2	105.75	105.00	22	22,199	0.10%
2022/01/24	43	111.50	45	109.31	112.00	-2	23,333	-0.01%
2022/01/21	33	108.95	29	111.34	107.50	4	24,393	0.02%
2022/01/20	3	112.00	1	112.50	113.00	2	24,821	0.01%
2022/01/19	1	113.00	0	0.00	113.00	1	25,702	0.00%
2022/01/18	3	117.67	0	0.00	116.00	3	27,585	0.01%
2022/01/17	5	118.50	0	0.00	118.50	5	27,949	0.02%
2022/01/14	3	112.50	2	111.25	115.50	1	28,705	0.00%
2022/01/13	0	0.00	1	113.50	114.50	-1	29,333	0.00%
2022/01/12	12	119.13	5	118.50	116.50	7	30,283	0.02%
2022/01/11	5	119.50	1	121.00	117.50	4	31,864	0.01%
2022/01/10	2	123.25	7	123.07	125.50	-5	32,869	-0.02%
2022/01/07	6	124.92	3	124.83	123.50	3	33,851	0.01%
2022/01/06	1	133.50	1	133.50	134.00	0	34,726	0.00%
2022/01/05	5	135.90	0	0.00	135.00	5	35,729	0.01%
2022/01/04	2	145.50	2	141.50	141.00	0	36,751	0.00%
2022/01/03	2	147.50	2	145.75	144.50	0	38,902	0.00%
2021/12/30	10	144.40	2	143.25	143.00	8	39,815	0.02%
2021/12/29	4	147.00	6	148.42	146.00	-2	40,713	0.00%
2021/12/28	2	147.75	3	146.50	145.50	-1	41,252	0.00%
2021/12/27	4	143.00	6	141.42	144.50	-2	41,547	0.00%
2021/12/24	0	0.00	1	136.00	136.00	-1	41,792	0.00%
2021/12/23	3	139.33	4	139.13	138.00	-1	42,607	0.00%
2021/12/22	1	136.50	113	137.62	136.00	-112	43,380	-0.26%	大賣/鉅額交易
2021/12/20	1	134.50	2	135.25	134.50	-1	45,849	0.00%
2021/12/17	3	138.17	0	0.00	136.50	3	47,177	0.01%
2021/12/16	6	141.83	7	141.79	143.00	-1	48,924	0.00%
2021/12/15	20	136.88	17	133.47	137.00	3	49,234	0.01%
2021/12/14	5	134.90	0	0.00	133.50	5	49,407	0.01%
2021/12/13	3	134.00	4	134.63	134.00	-1	49,442	0.00%
2021/12/10	114.1	138.63	7	139.14	137.50	107.1	49,568	0.22%	大買/鉅額交易
2021/12/09	6	140.25	3	140.50	141.50	3	49,819	0.01%
2021/12/08	7	143.50	4	144.13	143.00	3	50,199	0.01%
2021/12/07	13	145.42	5	146.40	143.00	8	50,938	0.02%
2021/12/06	9	151.39	8	150.06	149.50	1	51,266	0.00%
2021/12/03	17	155.97	19	155.55	155.00	-2	51,575	0.00%
2021/12/02	13	154.69	21	154.29	156.00	-8	51,503	-0.02%
2021/12/01	6	147.50	3	148.50	148.00	3	51,169	0.01%
2021/11/30	9	149.61	9	150.61	150.00	0	51,467	0.00%
2021/11/29	9	145.83	11	147.23	148.50	-2	51,759	0.00%
2021/11/26	4	141.00	1	142.00	148.50	3	51,975	0.01%
2021/11/25	8	146.00	10	146.20	145.50	-2	51,787	0.00%
2021/11/24	16	143.91	15	145.60	145.00	1	51,859	0.00%
2021/11/23	20	149.68	18	152.28	147.00	2	51,866	0.00%
2021/11/22	7	155.29	7	157.71	153.00	0	51,979	0.00%
2021/11/19	44	160.02	48	161.67	156.00	-4	52,766	-0.01%
2021/11/18	21	159.38	8	159.31	157.00	13	52,749	0.02%
2021/11/17	14	165.86	15	162.63	165.50	-1	52,962	0.00%
2021/11/16	23	164.78	29.1	167.66	159.50	-6.1	52,558	-0.01%
2021/11/15	16	155.63	24	156.50	159.00	-8	51,648	-0.02%
2021/11/12	9	151.44	2	150.75	149.00	7	51,393	0.01%
2021/11/11	28	149.30	31	146.85	151.50	-3	51,178	-0.01%
2021/11/10	20	143.45	16	142.53	145.00	4	50,801	0.01%
2021/11/09	13	146.77	12	147.67	142.00	1	50,612	0.00%
2021/11/08	22	143.80	21	144.76	146.50	1	50,327	0.00%
2021/11/05	10	149.30	10	147.95	147.50	0	50,121	0.00%
2021/11/04	34	157.51	19	157.76	150.00	15	49,748	0.03%
2021/11/03	61	153.62	73	155.71	160.50	-12	49,363	-0.02%
2021/11/02	63	162.98	54	163.68	154.00	9	48,518	0.02%
2021/11/01	25	159.60	12	159.42	165.50	13	47,371	0.03%
2021/10/29	10	150.90	13	151.04	152.50	-3	46,367	-0.01%
2021/10/28	7	143.36	4	142.88	142.50	3	45,320	0.01%
2021/10/27	13	142.62	10	142.55	141.50	3	45,025	0.01%
2021/10/26	30	141.90	112	140.70	140.00	-82	44,406	-0.18%	大賣/
2021/10/25	74	135.52	107	132.05	135.00	-33	42,768	-0.08%	大賣/
2021/10/22	10	133.20	17	132.85	135.50	-7	42,815	-0.02%
2021/10/21	15	135.47	12	137.04	132.50	3	42,435	0.01%
2021/10/20	16	132.91	12	132.96	135.50	4	42,141	0.01%
2021/10/19	94	133.44	88	130.77	129.50	6	41,482	0.01%
2021/10/18	30	128.92	38	128.09	132.00	-8	40,515	-0.02%
2021/10/15	18	125.58	26	125.12	128.50	-8	40,101	-0.02%
2021/10/14	198	116.84	181	116.90	117.00	17	39,579	0.04%	大買/大賣/
2021/10/13	12	126.08	11	126.55	122.00	1	39,274	0.00%
2021/10/12	13	126.04	12	126.54	128.50	1	39,148	0.00%
2021/10/08	25	125.50	47	126.35	124.00	-22	39,173	-0.06%
2021/10/07	16	120.03	20.1	121.52	124.50	-4.1	37,710	-0.01%
2021/10/06	26	116.44	38	115.64	113.50	-12	37,871	-0.03%
2021/10/05	118	113.08	14	107.93	113.50	104	37,204	0.28%	大買/鉅額交易
2021/10/04	12	108.79	10	108.60	106.00	2	36,571	0.01%
2021/10/01	19	112.18	8	113.00	112.00	11	36,165	0.03%
2021/09/30	11	116.05	20	115.68	118.00	-9	36,074	-0.02%
2021/09/29	31.1	115.44	13	116.62	112.00	18.1	35,335	0.05%
2021/09/28	8	122.69	8	123.13	122.00	0	34,671	0.00%
2021/09/27	23	126.70	20.1	126.33	123.00	2.9	33,883	0.01%
2021/09/24	40	122.24	135	118.36	119.50	-95	32,349	-0.29%	大賣/
2021/09/23	26	117.81	39	118.91	121.00	-13	31,055	-0.04%
2021/09/22	6	107.58	9	108.67	110.50	-3	29,473	-0.01%
2021/09/17	122	103.90	25	104.14	107.50	97	29,084	0.33%	大買/
2021/09/16	27	102.67	22	102.41	101.50	5	28,932	0.02%
2021/09/15	12	101.08	9	101.50	100.50	3	28,857	0.01%
2021/09/14	13	107.50	11	107.18	106.00	2	28,654	0.01%
2021/09/13	16	107.13	46	106.80	106.50	-30	28,806	-0.10%
2021/09/10	84	105.62	94	106.01	108.00	-10	28,763	-0.03%
2021/09/09	41	101.26	14	99.49	101.50	27	28,549	0.09%
2021/09/08	12	97.17	9	96.07	94.60	3	28,436	0.01%
2021/09/07	14	101.71	5	99.16	98.60	9	28,804	0.03%
2021/09/06	2	105.00	2	104.75	103.50	0	29,578	0.00%
2021/09/03	4	103.50	2	106.00	103.00	2	29,580	0.01%
2021/09/02	9	110.33	10	110.50	106.00	-1	29,540	0.00%
2021/09/01	8	111.13	5	109.20	114.00	3	29,120	0.01%
2021/08/31	2	107.25	2	106.01	109.00	0	28,646	0.00%
2021/08/30	8	106.63	11	105.82	106.00	-3	28,721	-0.01%
2021/08/27	19	106.63	2	107.75	104.50	17	28,782	0.06%
2021/08/26	6	107.92	5	106.90	111.50	1	29,032	0.00%
2021/08/25	40	110.59	26.7	108.45	106.50	13.3	28,704	0.05%
2021/08/24	10	105.50	13	105.04	105.00	-3	27,801	-0.01%
2021/08/23	16	102.00	14	102.54	104.00	2	27,303	0.01%
2021/08/20	2	90.70	42.2	93.10	94.60	-40.2	26,844	-0.15%
2021/08/19	5	87.76	19	88.23	86.00	-14	26,642	-0.05%
2021/08/18	10	83.47	21	86.65	89.80	-11	26,569	-0.04%
2021/08/17	13	87.45	14	88.52	84.50	-1	26,688	0.00%
2021/08/16	8	89.23	15	90.66	92.00	-7	26,509	-0.03%
2021/08/13	6	91.98	7	93.69	90.30	-1	26,453	0.00%
2021/08/12	14	94.49	9	95.10	95.60	5	26,366	0.02%
2021/08/11	12	92.64	6	93.23	93.30	6	26,380	0.02%
2021/08/10	24	96.74	28	94.78	96.50	-4	26,198	-0.02%
2021/08/09	8	99.08	11	95.92	95.40	-3	26,051	-0.01%
2021/08/06	17	106.79	13	109.85	106.00	4	25,867	0.02%
2021/08/05	12	112.17	13	107.50	112.50	-1	25,914	0.00%
2021/08/04	4	109.88	3	109.50	107.00	1	26,200	0.00%
2021/08/03	18	108.22	17	108.65	108.50	1	26,113	0.00%
2021/08/02	9	106.33	10	105.40	106.50	-1	26,038	0.00%
2021/07/30	21	104.00	16	106.91	102.50	5	25,949	0.02%
2021/07/29	5	105.70	3	106.83	108.00	2	25,755	0.01%
2021/07/28	9	103.83	5	104.30	104.50	4	25,598	0.02%
2021/07/27	7	118.57	11	116.86	112.00	-4	25,361	-0.02%
2021/07/26	2	121.00	2.1	117.45	118.00	-0.1	25,132	0.00%
2021/07/23	2	112.50	6	113.92	114.00	-4	24,749	-0.02%
2021/07/22	8	120.69	5	119.60	121.50	3	24,472	0.01%
2021/07/21	19	115.21	27	112.76	117.00	-8	23,826	-0.03%
2021/07/20	9	109.94	6	110.42	106.50	3	23,256	0.01%
2021/07/19	18	115.11	16.1	114.84	112.50	2	22,976	0.01%
2021/07/16	18	108.36	23.1	108.29	111.00	-5.1	22,765	-0.02%
2021/07/15	24	99.48	13	102.78	107.00	11	22,479	0.05%
2021/07/14	13	97.17	15	96.58	99.60	-2	21,925	-0.01%
2021/07/13	21	95.57	26	98.91	90.60	-5	21,341	-0.02%
2021/07/12	7	89.43	2	90.15	92.70	5	20,269	0.02%
2021/07/09	2	86.35	11	84.27	84.30	-9	20,067	-0.04%
2021/07/08	1	85.40	1	83.70	83.70	0	20,187	0.00%
2021/07/07	17	83.91	18	82.36	84.30	-1	20,213	0.00%
2021/07/06	0	0.00	2	80.90	79.70	-2	20,418	-0.01%
2021/07/05	4	81.30	5	80.58	80.60	-1	20,953	0.00%
2021/07/02	3	77.13	0	0.00	79.20	3	21,542	0.01%
2021/07/01	2	76.55	0	0.00	76.10	2	22,398	0.01%
2021/06/30	1	79.10	2	78.35	78.30	-1	23,111	0.00%
2021/06/29	8	79.05	3	79.30	77.70	5	23,415	0.02%
2021/06/28	13	82.55	16	82.89	81.50	-3	23,399	-0.01%
2021/06/25	7	86.26	2	84.95	85.00	5	24,037	0.02%
2021/06/24	6	83.80	1	84.00	83.10	5	24,507	0.02%
2021/06/23	3	83.30	1	81.70	82.90	2	24,570	0.01%
2021/06/22	2	82.65	9	83.80	81.00	-7	24,919	-0.03%
2021/06/21	9	86.89	15	86.51	85.20	-6	25,138	-0.02%
2021/06/18	7	83.49	16	84.54	87.50	-9	25,777	-0.03%
2021/06/17	6	79.88	1	80.30	81.10	5	25,476	0.02%
2021/06/16	16	79.87	7	78.67	78.40	9	25,378	0.04%
2021/06/15	7	75.01	21	78.42	79.90	-14	24,755	-0.06%
2021/06/11	2	71.20	8	72.10	72.70	-6	23,827	-0.03%
2021/06/10	3	72.37	2	73.00	70.10	1	23,921	0.00%
2021/06/09	1	70.10	0	0.00	70.40	1	23,846	0.00%
2021/06/08	3	70.27	0	0.00	69.40	3	23,948	0.01%
2021/06/07	2	68.50	10	70.00	70.80	-8	23,914	-0.03%
2021/06/03	6	71.85	5	73.28	72.70	1	23,504	0.00%
2021/06/02	7	70.03	27	69.26	68.80	-20	22,927	-0.09%
2021/06/01	1	68.00	2	68.20	69.00	-1	22,715	0.00%
2021/05/31	17	68.05	4	67.80	67.30	13	22,613	0.06%
2021/05/28	10	69.20	5	67.60	67.70	5	22,504	0.02%
2021/05/27	18	65.58	35	65.25	66.60	-17	22,262	-0.08%
2021/05/26	20	63.98	14	63.54	63.60	6	22,025	0.03%
2021/05/25	16	61.30	9	63.23	63.30	7	21,986	0.03%
2021/05/24	1	56.80	14.1	59.39	59.90	-13.1	21,802	-0.06%
2021/05/20	0	0.00	1	56.30	55.60	-1	22,687	0.00%
2021/05/19	2	54.45	1	54.40	54.90	1	22,627	0.00%
2021/05/18	1	53.40	2	54.00	54.00	-1	22,512	0.00%
2021/05/17	2	46.75	1	48.30	49.15	1	22,514	0.00%
2021/05/14	9	54.38	12	52.40	51.80	-3	22,385	-0.01%
2021/05/13	26	54.77	11	54.84	54.80	15	22,250	0.07%
2021/05/12	27	54.94	29	55.72	56.00	-2	22,119	-0.01%
2021/05/11	0	0.00	2	55.85	53.60	-2	21,817	-0.01%
2021/05/10	6	59.17	0	0.00	58.80	6	21,807	0.03%
2021/05/06	2	57.80	0	0.00	58.50	2	21,845	0.01%
2021/05/05	1	59.00	1	61.50	58.00	0	21,940	0.00%
2021/05/04	1	60.80	0	0.00	60.80	1	21,922	0.00%
2021/05/03	2	61.30	17	61.81	61.60	-15	21,814	-0.07%
2021/04/29	6	66.65	2	65.25	65.10	4	21,797	0.02%
2021/04/28	5	66.80	0	0.00	67.30	5	22,200	0.02%
2021/04/27	13	66.61	16	67.00	66.20	-3	22,450	-0.01%
2021/04/26	14	70.04	30	68.06	68.20	-16	22,748	-0.07%
2021/04/23	18	66.79	19	68.43	68.70	-1	23,292	0.00%
2021/04/22	22	70.47	55	68.09	67.10	-33	23,909	-0.14%
2021/04/21	33	76.77	25	75.91	74.50	8	24,734	0.03%
2021/04/20	39	75.32	22	75.32	74.90	17	24,436	0.07%
2021/04/19	0	0.00	5.5	70.15	70.70	-5.5	24,647	-0.02%
2021/04/16	8	69.39	0	0.00	68.60	8	24,760	0.03%
2021/04/15	3	69.37	0	0.00	68.80	3	24,734	0.01%
2021/04/14	4	68.12	0	0.00	68.70	4	24,716	0.02%
2021/04/13	0	0.00	13	69.23	68.00	-13	24,676	-0.05%
2021/04/12	7	68.93	33	70.70	68.00	-26	24,583	-0.11%
2021/04/09	69	75.38	54	76.29	75.00	15	24,329	0.06%
2021/04/08	50	72.23	13.9	72.35	74.50	36.1	23,755	0.15%
2021/04/07	69	68.69	55	68.22	69.00	14	23,064	0.06%
2021/04/06	51	64.14	36	64.17	65.80	15	22,461	0.07%
2021/04/01	12	60.26	11	61.08	59.90	1	21,918	0.00%
2021/03/31	7	60.56	7	59.47	59.50	0	21,803	0.00%
2021/03/30	45	60.49	87	60.64	60.90	-42	21,724	-0.19%
2021/03/29	46	57.84	64	58.65	59.50	-18	21,067	-0.09%
2021/03/26	4	55.33	2	55.80	55.80	2	20,571	0.01%
2021/03/25	29	54.97	19	55.73	55.40	10	20,466	0.05%
2021/03/24	62	54.84	46	55.00	55.00	16	20,076	0.08%
2021/03/23	109	56.14	98.1	53.77	52.00	10.9	19,449	0.06%	大買/
2021/03/22	11	52.45	6	56.15	56.70	5	18,413	0.03%
2021/03/19	7	51.89	1	52.50	51.60	6	18,192	0.03%
2021/03/18	4	51.75	3	51.90	51.80	1	18,173	0.01%
2021/03/17	2	51.05	0	0.00	50.80	2	18,553	0.01%
2021/03/16	6	51.70	11	51.51	50.40	-5	19,764	-0.03%
2021/03/15	2	49.78	5	49.60	49.95	-3	20,109	-0.01%
2021/03/12	1.1	48.93	6	48.33	48.90	-4.9	20,161	-0.02%
2021/03/11	1	45.60	0	0.00	46.90	1	20,259	0.00%
2021/03/10	4	45.31	2	45.58	44.70	2	20,376	0.01%
2021/03/09	7	45.02	1	45.00	45.00	6	21,015	0.03%
2021/03/05	2	46.35	0	0.00	45.95	2	21,053	0.01%
2021/03/04	1	46.90	0	0.00	46.80	1	21,449	0.00%
2021/03/03	0	47.50	0	0.00	47.90	0	21,642	0.00%
2021/03/02	0	0.00	1	48.55	47.30	-1	21,725	0.00%
2021/02/26	5	47.35	0	0.00	47.60	5	22,034	0.02%
2021/02/25	8	48.43	1	48.40	48.60	7	22,532	0.03%
2021/02/24	14	49.72	6	50.13	49.40	8	22,516	0.04%
2021/02/23	86	52.47	104	51.76	51.80	-18	22,425	-0.08%	大賣/
2021/02/22	2	50.00	21	50.66	50.80	-19	21,548	-0.09%
2021/02/19	50	46.37	50	46.02	46.20	0	21,195	0.00%
2021/02/18	33	45.84	9	46.46	46.60	24	21,117	0.11%
2021/02/17	6	46.48	10	47.30	46.25	-4	21,022	-0.02%
2021/02/05	4	46.33	5	45.82	45.65	-1	20,861	0.00%
2021/02/04	32	46.24	30	46.30	46.10	2	20,786	0.01%
2021/02/02	10	46.30	2	47.60	48.00	8	20,514	0.04%
2021/02/01	20	43.21	20	43.88	45.85	0	20,331	0.00%
2021/01/29	11	46.49	12	46.65	44.80	-1	20,125	0.00%
2021/01/28	5	47.65	6	48.16	47.10	-1	19,980	-0.01%
2021/01/27	2	47.90	0	0.00	49.10	2	19,843	0.01%
2021/01/26	4	48.33	0	0.00	48.00	4	19,622	0.02%
2021/01/25	1	48.90	2	48.70	49.30	-1	19,481	-0.01%
2021/01/22	5	48.96	27	49.50	49.70	-22	19,292	-0.11%
2021/01/21	11	49.98	6	48.62	48.65	5	19,067	0.03%
2021/01/20	16	49.63	4	48.84	49.40	12	18,548	0.06%
2021/01/19	32	51.42	25	50.74	50.00	7	18,146	0.04%
2021/01/18	21	52.70	18	52.83	52.50	3	17,692	0.02%
2021/01/15	39	51.82	30	51.43	51.00	9	16,927	0.05%
2021/01/14	16	48.61	30	49.17	50.10	-14	16,128	-0.09%
2021/01/13	4	45.29	13.1	46.85	46.85	-9.1	14,645	-0.06%
2021/01/12	36	43.06	30	42.97	42.60	6	14,261	0.04%
2021/01/08	0	0.00	1	38.60	38.85	-1	13,094	-0.01%
2021/01/07	6	39.78	3	39.70	39.30	3	13,116	0.02%
2021/01/06	11	41.82	3	39.70	39.80	8	13,007	0.06%
2021/01/05	5	41.47	2	41.15	41.15	3	12,715	0.02%
2021/01/04	1	41.95	0	0.00	42.60	1	12,539	0.01%
2020/12/31	3	40.50	1	40.60	40.60	2	12,196	0.02%
2020/12/29	1	41.85	3	41.48	41.00	-2	12,057	-0.02%
2020/12/28	2	41.20	28	41.61	41.65	-26	11,676	-0.22%
2020/12/25	4	41.00	3	40.53	39.85	1	11,341	0.01%
2020/12/24	0	0.00	1	39.20	39.40	-1	11,015	-0.01%
2020/12/23	12	38.83	22	38.73	39.20	-10	10,851	-0.09%
2020/12/21	4	37.75	4	37.45	37.50	0	10,875	0.00%
2020/12/18	3	38.65	2	38.00	38.85	1	10,875	0.01%
2020/12/17	7	37.99	0	0.00	38.85	7	10,782	0.06%
2020/12/16	2	38.50	0	0.00	38.25	2	10,654	0.02%
2020/12/15	1	39.10	8	38.37	37.70	-7	10,552	-0.07%
2020/12/14	2	40.20	7	40.34	40.15	-5	10,345	-0.05%
2020/12/11	14	39.40	15	39.86	38.80	-1	10,064	-0.01%
2020/12/10	35	41.62	35	41.26	41.10	0	9,491	0.00%
2020/12/09	3	39.50	8	38.21	39.60	-5	8,064	-0.06%
2020/12/08	8	35.83	10	35.10	36.00	-2	7,328	-0.03%
2020/12/07	9	35.15	16	35.13	35.20	-7	7,011	-0.10%
2020/12/04	6	33.77	11	34.04	34.00	-5	6,711	-0.07%
2020/12/03	25	34.25	18	34.19	33.45	7	6,581	0.11%
2020/12/02	4	32.75	1	32.65	32.65	3	6,209	0.05%
2020/12/01	2	32.75	5	32.43	32.30	-3	6,100	-0.05%
2020/11/30	7	33.01	6	32.98	32.85	1	5,978	0.02%
2020/11/27	3	32.57	6	32.21	32.30	-3	5,578	-0.05%
2020/11/26	7	31.99	1	31.95	31.95	6	5,317	0.11%
2020/11/25	7	32.15	9	31.98	32.05	-2	5,187	-0.04%
2020/11/24	8	31.82	26	31.68	31.70	-18	4,817	-0.37%
2020/11/23	1	30.15	0	0.00	29.80	1	4,219	0.02%
2020/11/20	15	29.60	5	29.05	29.65	10	4,054	0.25%
2020/11/12	0	0.00	2	27.90	27.65	-2	4,634	-0.04%
2020/11/10	5	27.80	0	0.00	27.65	5	4,847	0.10%
2020/11/05	2	27.50	0	0.00	27.50	2	5,017	0.04%
2020/11/04	2	27.70	0	0.00	27.50	2	5,145	0.04%
2020/11/02	1	27.10	0	0.00	27.00	1	5,375	0.02%
2020/10/26	2	28.65	0	0.00	28.55	2	6,239	0.03%
2020/10/23	0	0.00	2	28.80	28.95	-2	6,547	-0.03%
2020/10/22	2	29.95	20	29.37	29.00	-18	7,735	-0.23%
2020/10/21	14	29.31	5	28.96	29.15	9	8,049	0.11%
2020/10/20	0	0.00	5	28.81	29.05	-5	8,533	-0.06%
2020/10/19	8	29.05	0	0.00	29.15	8	9,397	0.09%
2020/10/16	6	28.85	4	29.09	28.55	2	10,259	0.02%
2020/10/15	4	29.35	6	29.04	29.30	-2	10,442	-0.02%
2020/10/14	24	28.65	0	0.00	28.60	24	10,382	0.23%
2020/10/12	2	28.20	0	0.00	27.95	2	11,226	0.02%
2020/10/08	2	28.80	1	28.90	28.55	1	11,454	0.01%
2020/10/07	1	28.75	0	0.00	29.00	1	12,293	0.01%
2020/10/06	0	0.00	1	28.35	28.15	-1	13,119	-0.01%
2020/09/29	0	0.00	3	28.00	27.70	-3	13,344	-0.02%
2020/09/28	1	27.75	0	0.00	28.30	1	13,463	0.01%
2020/09/24	8	30.26	18	29.77	29.35	-10	13,724	-0.07%
2020/09/23	10	29.95	7	30.00	30.00	3	13,469	0.02%
2020/09/17	0	0.00	2	29.43	29.60	-2	13,329	-0.02%
2020/09/16	2	29.25	3	29.35	29.10	-1	13,299	-0.01%
2020/09/15	0	0.00	0.3	29.00	29.00	-0.3	13,255	0.00%
2020/09/14	2	29.00	2	28.90	28.90	0	13,345	0.00%
2020/09/11	0	0.00	1	28.45	28.35	-1	13,328	-0.01%
2020/09/10	0	0.00	5	29.25	28.55	-5	13,336	-0.04%
2020/09/07	7	29.16	0	0.00	29.35	7	13,385	0.05%
2020/08/28	1	26.65	0	0.00	26.70	1	14,029	0.01%
2020/08/27	2	26.85	0	0.00	26.75	2	14,055	0.01%
2020/08/26	0	0.00	1	26.90	27.10	-1	14,087	-0.01%
2020/08/24	3	26.63	4	26.58	26.55	-1	14,208	-0.01%
2020/08/21	1	27.05	0	0.00	27.05	1	14,326	0.01%
2020/08/20	5	29.64	9	27.49	27.00	-4	14,302	-0.03%
2020/08/19	2	30.05	3	29.93	30.00	-1	14,482	-0.01%
2020/08/18	6	30.82	4	30.65	30.40	2	15,022	0.01%
2020/08/17	5	30.13	2	30.25	30.40	3	15,120	0.02%
2020/08/14	6	29.63	1	29.80	29.80	5	15,224	0.03%
2020/08/11	0	0.00	13	29.28	29.05	-13	15,467	-0.08%
2020/08/10	8	29.77	0	0.00	29.45	8	15,465	0.05%
2020/08/07	4	30.53	3	30.65	30.60	1	15,450	0.01%
2020/08/06	2	31.05	13	31.02	30.45	-11	15,867	-0.07%
2020/08/05	1	31.25	4	31.30	31.10	-3	15,774	-0.02%
2020/08/04	12	31.94	3	31.65	31.60	9	15,797	0.06%
2020/08/03	4	31.46	2	31.55	31.55	2	15,611	0.01%
2020/07/31	1	32.20	6	31.94	31.65	-5	15,508	-0.03%
2020/07/30	8	31.88	6	31.53	31.80	2	15,356	0.01%
2020/07/28	30	32.16	41	33.13	30.50	-11	14,897	-0.07%
2020/07/27	11	31.72	7	32.17	32.80	4	13,771	0.03%
2020/07/24	10	31.14	2	32.03	31.25	8	13,310	0.06%
2020/07/23	33	32.14	18	32.12	32.40	15	12,818	0.12%
2020/07/22	7	30.77	16	30.85	30.85	-9	11,977	-0.08%
2020/07/21	5	29.15	0	0.00	29.05	5	11,113	0.04%
2020/07/20	6	28.59	6	28.90	28.55	0	10,922	0.00%
2020/07/17	2	29.35	1	29.70	28.80	1	10,895	0.01%
2020/07/16	12	30.10	9	30.14	29.90	3	10,660	0.03%
2020/07/15	1	28.20	1	28.95	28.15	0	10,122	0.00%
2020/07/14	26	30.03	11	30.07	29.20	15	10,025	0.15%
2020/07/13	3	29.07	20	29.62	29.85	-17	9,341	-0.18%
2020/07/10	0	0.00	9	27.10	27.15	-9	8,774	-0.10%
2020/07/09	4	27.40	7	27.79	27.15	-3	8,759	-0.03%
2020/07/07	28	27.97	6	28.09	26.95	22	8,664	0.25%
2020/07/06	14	28.11	0	0.00	27.90	14	8,586	0.16%
2020/07/03	17	26.94	9	27.53	27.50	8	8,474	0.09%
2020/07/02	0	0.00	6	25.95	25.95	-6	8,284	-0.07%
2020/06/30	2	25.80	0	0.00	25.65	2	8,290	0.02%
2020/06/29	1	26.25	3	25.87	25.60	-2	8,311	-0.02%
2020/06/24	1	26.55	0	0.00	26.45	1	8,315	0.01%
2020/06/22	0	0.00	2	26.35	26.15	-2	8,457	-0.02%
2020/06/19	6	27.46	3	26.82	26.55	3	8,517	0.04%
2020/06/18	0	0.00	9	26.40	26.40	-9	8,458	-0.11%
2020/06/17	0	0.00	2	26.50	26.25	-2	8,502	-0.02%
2020/06/16	1	26.50	1	26.60	26.60	0	8,646	0.00%
2020/06/15	4	26.03	0	0.00	26.10	4	8,852	0.05%
2020/06/11	2	28.15	10	27.08	26.80	-8	9,112	-0.09%
2020/06/10	1	28.25	0	0.00	27.85	1	9,212	0.01%
2020/06/08	1	28.95	3	28.85	28.80	-2	9,473	-0.02%
2020/06/05	3	28.85	1	28.70	28.50	2	9,803	0.02%
2020/06/04	13	29.29	13	29.08	28.65	0	9,915	0.00%
2020/06/03	1	28.40	0	0.00	28.30	1	9,533	0.01%
2020/06/02	3	28.28	2	28.10	27.90	1	9,514	0.01%
2020/06/01	1	27.95	2	28.00	28.00	-1	9,526	-0.01%
2020/05/29	4	28.48	1	27.80	27.80	3	9,546	0.03%
2020/05/28	5	28.62	6	28.68	28.20	-1	9,543	-0.01%
2020/05/27	5	28.58	2	28.38	28.20	3	9,648	0.03%
2020/05/26	1	28.75	17	29.21	28.25	-16	9,586	-0.17%
2020/05/25	14	28.30	7	28.81	29.65	7	9,149	0.08%
2020/05/22	2	27.58	3	27.17	27.15	-1	8,577	-0.01%
2020/05/21	5	26.84	3.1	26.94	27.05	1.9	8,375	0.02%
2020/05/20	5	26.77	9	26.58	26.60	-4	8,425	-0.05%
2020/05/19	0	0.00	5	26.10	25.80	-5	8,255	-0.06%
2020/05/18	0	0.00	1	26.05	25.90	-1	8,212	-0.01%
2020/05/15	1	26.00	1	26.20	26.20	0	8,136	0.00%
2020/05/14	3	26.03	21	25.85	25.55	-18	8,251	-0.22%
2020/05/13	26	27.03	13	26.90	26.70	13	8,194	0.16%
2020/05/12	0	0.00	15	26.30	25.70	-15	7,714	-0.19%
2020/05/11	16	26.08	18	25.99	26.10	-2	7,665	-0.03%
2020/05/08	1	25.35	1	24.85	24.85	0	7,479	0.00%
2020/05/07	2	25.28	3	24.95	25.10	-1	7,444	-0.01%
2020/05/06	1	24.65	0	0.00	24.60	1	7,393	0.01%
2020/05/05	5	25.01	5	24.81	24.75	0	7,380	0.00%
2020/05/04	2	24.85	8	24.60	24.65	-6	7,405	-0.08%
2020/04/30	3	25.15	5	25.24	25.10	-2	7,414	-0.03%
2020/04/29	16	24.99	0	0.00	24.75	16	7,372	0.22%
2020/04/28	17	24.80	9	24.80	24.80	8	7,370	0.11%
2020/04/27	0	0.00	1	24.75	24.65	-1	7,409	-0.01%
2020/04/24	4	24.56	6	24.63	24.50	-2	7,376	-0.03%
2020/04/23	5	24.80	7	24.79	24.65	-2	7,363	-0.03%
2020/04/22	5	24.42	2	24.35	24.55	3	7,331	0.04%
2020/04/21	9	25.11	3	24.78	24.85	6	7,295	0.08%
2020/04/20	3	25.70	2	25.60	25.60	1	7,285	0.01%
2020/04/17	3	26.22	3	26.10	25.70	0	7,299	0.00%
2020/04/16	12	26.65	5	26.74	26.40	7	7,188	0.10%
2020/04/15	9	26.02	15	26.36	26.40	-6	7,028	-0.09%
2020/04/14	9	24.82	0	0.00	24.80	9	6,732	0.13%
2020/04/10	1	25.35	3	25.15	25.00	-2	6,653	-0.03%
2020/04/09	3	25.47	4	25.50	25.20	-1	6,754	-0.01%
2020/04/08	2	26.00	1	25.95	25.95	1	6,764	0.01%
2020/04/06	1	24.85	0	0.00	24.60	1	6,670	0.01%
2020/04/01	4	24.40	1	24.55	24.55	3	6,830	0.04%
2020/03/31	0	0.00	1	24.25	24.25	-1	6,830	-0.01%
2020/03/30	1	24.15	1	24.30	24.70	0	6,886	0.00%
2020/03/27	1	25.00	2	24.70	24.10	-1	6,853	-0.01%
2020/03/26	5	23.93	3	24.00	24.30	2	6,756	0.03%
2020/03/25	13	23.90	17	23.74	23.70	-4	6,701	-0.06%
2020/03/24	4	23.00	1	23.00	23.00	3	6,644	0.05%
2020/03/23	4	22.54	5	22.58	22.15	-1	6,714	-0.01%
2020/03/20	5	23.72	2	23.73	23.85	3	6,729	0.04%
2020/03/19	5	22.78	15	23.95	22.50	-10	6,636	-0.15%
2020/03/18	8	26.06	4	25.56	25.00	4	6,424	0.06%
2020/03/17	5	25.33	4	25.85	25.55	1	6,298	0.02%
2020/03/16	3	26.43	6	26.93	25.40	-3	6,120	-0.05%
2020/03/13	10	24.61	4	26.10	26.80	6	5,965	0.10%
2020/03/12	16	26.21	2	26.05	26.05	14	5,737	0.24%
2020/03/11	13	28.13	11	28.21	27.40	2	5,446	0.04%
2020/03/10	7	27.22	10	27.10	27.50	-3	5,079	-0.06%
2020/03/09	0	0.00	1	26.30	26.30	-1	4,915	-0.02%
2020/03/06	5	27.45	6	27.30	27.15	-1	4,854	-0.02%
2020/03/05	4	28.13	10	27.98	27.60	-6	4,858	-0.12%
2020/03/04	3	27.22	4	27.55	27.75	-1	4,793	-0.02%
2020/03/03	8	27.89	4	27.83	27.25	4	4,726	0.08%
2020/03/02	8	26.83	7	27.47	27.60	1	4,655	0.02%
2020/02/27	4	26.63	0	0.00	25.95	4	4,440	0.09%
2020/02/26	0	0.00	3	27.65	27.05	-3	4,356	-0.07%
2020/02/25	3	26.90	1	27.05	27.00	2	4,275	0.05%
2020/02/24	1	27.35	1	27.35	27.35	0	4,233	0.00%
2020/02/21	1	27.60	4	27.78	27.75	-3	4,182	-0.07%
2020/02/20	1	27.15	3	26.75	26.60	-2	3,930	-0.05%
2020/02/19	2	26.18	2	26.10	26.10	0	3,856	0.00%
2020/02/17	6	26.29	4	26.13	26.05	2	3,836	0.05%
2020/02/13	2	24.85	3	24.60	24.40	-1	3,664	-0.03%
2020/02/11	1	24.25	0	0.00	24.30	1	3,790	0.03%
2020/02/10	2	24.05	0	0.00	24.00	2	3,879	0.05%
2020/02/07	0	0.00	6	24.65	24.35	-6	3,919	-0.15%
2020/02/04	1	24.75	2	24.70	24.70	-1	4,072	-0.02%
2020/02/03	2	23.98	1	24.05	24.35	1	4,150	0.02%
2020/01/31	2	24.95	0	0.00	24.95	2	4,194	0.05%
2020/01/30	1	24.25	0	0.00	24.15	1	4,397	0.02%
2020/01/14	2	27.10	0	0.00	27.05	2	5,538	0.04%
2020/01/13	1	26.20	2	26.90	27.25	-1	5,853	-0.02%
2020/01/10	1	26.65	8	26.10	26.05	-7	5,896	-0.12%
2020/01/09	0	0.00	2	26.70	26.60	-2	5,912	-0.03%
2020/01/03	4	28.00	0	0.00	27.85	4	6,359	0.06%
2020/01/02	0	0.00	2	28.60	28.65	-2	6,279	-0.03%
2019/12/31	0	0.00	0	28.00	27.90	0	6,263	0.00%
2019/12/30	0	0.00	1	28.40	28.30	-1	6,298	-0.02%
2019/12/27	13	28.48	9	28.37	28.80	4	6,322	0.06%
2019/12/26	3	27.75	19	27.45	27.75	-16	6,189	-0.26%
2019/12/25	1	28.05	1	28.00	27.60	0	6,239	0.00%
2019/12/24	1	27.05	0	0.00	27.05	1	6,344	0.02%
2019/12/23	1	27.25	0	0.00	27.20	1	6,613	0.02%
2019/12/20	0	0.00	12	27.40	27.40	-12	6,783	-0.18%
2019/12/19	0	0.00	1	27.35	27.35	-1	6,885	-0.01%
2019/12/18	11	28.35	2	28.08	27.80	9	6,963	0.13%
2019/12/17	0	0.00	23	27.64	27.70	-23	6,939	-0.33%
2019/12/16	12	27.39	1	27.65	27.65	11	7,250	0.15%
2019/12/12	2	27.53	0	0.00	27.25	2	7,686	0.03%
2019/12/11	0	0.00	1	27.00	27.00	-1	7,745	-0.01%
2019/12/10	6	27.25	1	27.45	27.40	5	7,820	0.06%
2019/12/06	0	0.00	3	26.67	26.55	-3	8,116	-0.04%
2019/12/05	0	0.00	1	26.50	26.40	-1	8,265	-0.01%
2019/12/04	5	26.24	1	26.30	26.30	4	8,824	0.05%
2019/12/03	1	25.65	3	25.60	25.60	-2	9,015	-0.02%
2019/11/29	2	26.30	0	0.00	26.30	2	9,437	0.02%
2019/11/28	0	0.00	10	26.95	26.80	-10	9,738	-0.10%
2019/11/27	1	27.75	2	27.53	27.20	-1	10,046	-0.01%
2019/11/26	0	0.00	1	27.10	27.10	-1	10,669	-0.01%
2019/11/25	1	26.25	0	0.00	26.25	1	10,858	0.01%
2019/11/22	2	26.75	2	26.70	26.70	0	10,902	0.00%
2019/11/20	1	26.35	0	0.00	26.35	1	11,020	0.01%
2019/11/19	1	26.55	5	26.90	26.50	-4	11,171	-0.04%
2019/11/18	0	0.00	5	26.95	26.85	-5	11,469	-0.04%
2019/11/15	0	0.00	2	26.65	26.70	-2	11,564	-0.02%
2019/11/12	1	26.80	1	26.75	26.80	0	12,009	0.00%
2019/11/11	8	26.32	0	0.00	26.10	8	12,030	0.07%
2019/11/08	0	0.00	4	27.93	27.80	-4	11,953	-0.03%
2019/11/07	3	28.35	4	28.08	27.85	-1	11,988	-0.01%
2019/11/06	1	28.65	0	0.00	28.60	1	11,956	0.01%
2019/11/05	0	0.00	9	29.22	28.90	-9	11,967	-0.08%
2019/11/04	0	0.00	25	29.03	28.80	-25	11,992	-0.21%
2019/10/31	3	29.05	0	0.00	28.45	3	12,027	0.02%
2019/10/30	13	29.16	4	29.13	29.35	9	12,036	0.07%
2019/10/29	4	30.04	2	29.30	29.05	2	12,127	0.02%
2019/10/28	3	30.50	1	29.80	30.50	2	12,117	0.02%
2019/10/25	6	29.93	11	30.28	29.50	-5	12,124	-0.04%
2019/10/24	11	29.93	9	29.87	30.10	2	12,211	0.02%
2019/10/23	2	29.70	20	29.67	29.30	-18	12,519	-0.14%
2019/10/22	6	29.63	2	29.80	29.35	4	12,728	0.03%
2019/10/21	0	0.00	20	28.60	29.90	-20	12,456	-0.16%
2019/10/18	5	28.18	5	28.04	27.80	0	12,096	0.00%
2019/10/17	2	27.78	9	27.73	27.70	-7	11,995	-0.06%
2019/10/16	6	27.58	0	0.00	27.65	6	11,950	0.05%
2019/10/15	10	28.20	4	28.18	28.05	6	11,894	0.05%
2019/10/14	1	27.60	3	27.88	27.50	-2	11,716	-0.02%
2019/10/08	25	27.68	3	27.28	27.15	22	11,500	0.19%
2019/10/07	5	27.64	4	27.61	27.50	1	11,646	0.01%
2019/10/04	2	27.68	1	27.20	27.20	1	11,606	0.01%
2019/10/03	1	27.20	2	27.53	27.70	-1	11,556	-0.01%
2019/10/02	2	27.63	1	27.60	27.60	1	11,484	0.01%
2019/09/27	1	27.80	1	28.10	27.80	0	11,387	0.00%
2019/09/26	5	27.40	4	27.28	27.50	1	11,208	0.01%
2019/09/25	2	29.33	14	28.64	28.35	-12	10,953	-0.11%
2019/09/24	0	0.00	2	29.85	29.85	-2	10,798	-0.02%
2019/09/23	5	30.35	0	0.00	30.00	5	10,717	0.05%
2019/09/20	5	30.23	3	30.02	30.20	2	10,628	0.02%
2019/09/19	11	30.37	12	30.27	30.05	-1	10,540	-0.01%
2019/09/18	23	29.98	8	29.58	29.50	15	10,244	0.15%
2019/09/17	12	29.26	27	29.21	29.50	-15	10,125	-0.15%
2019/09/16	8	27.68	1	28.20	28.15	7	9,888	0.07%
2019/09/12	6	28.20	2	28.13	28.05	4	9,886	0.04%
2019/09/11	9	28.15	10	28.28	28.05	-1	10,039	-0.01%
2019/09/10	6	29.19	8.1	29.13	28.80	-2.1	10,260	-0.02%
2019/09/09	8	29.21	6	28.88	28.95	2	10,108	0.02%
2019/09/06	52	30.33	45	30.54	29.45	7	9,927	0.07%
2019/09/05	11	29.07	5	29.79	29.60	6	9,312	0.06%
2019/09/04	3	28.55	7	28.51	28.95	-4	9,063	-0.04%
2019/09/03	15	28.27	15	28.15	28.05	0	8,788	0.00%
2019/09/02	18	27.72	29	27.48	28.35	-11	8,571	-0.13%
2019/08/30	19	27.46	14	27.04	26.55	5	8,235	0.06%
2019/08/29	15	27.05	23	27.29	27.00	-8	7,901	-0.10%
2019/08/28	6	25.65	7	26.11	26.45	-1	7,205	-0.01%
2019/08/27	4	24.05	3	24.05	24.05	1	6,943	0.01%
2019/08/26	1	23.60	2	23.80	23.60	-1	6,879	-0.01%
2019/08/23	7	24.89	2	25.25	24.75	5	6,802	0.07%
2019/08/22	4	24.73	4	24.88	24.90	0	6,713	0.00%
2019/08/21	5	24.53	13	24.67	24.50	-8	6,537	-0.12%
2019/08/20	1	23.80	8	23.79	23.65	-7	6,220	-0.11%
2019/08/19	34	24.15	4	24.34	24.15	30	6,102	0.49%
2019/08/16	1	23.30	1	23.30	23.30	0	5,753	0.00%
2019/08/15	6	21.18	1	21.20	21.20	5	5,617	0.09%
2019/08/14	2	22.70	0	0.00	21.90	2	5,573	0.04%
2019/08/13	1	22.20	6	22.10	22.25	-5	5,500	-0.09%
2019/08/12	0	0.00	3	22.13	22.00	-3	5,453	-0.06%
2019/08/08	1	22.90	0	0.00	22.65	1	5,387	0.02%
2019/08/07	4	22.81	0	0.00	22.30	4	5,328	0.08%
2019/08/06	2	21.90	3	22.37	22.90	-1	5,269	-0.02%
2019/08/05	1	23.05	1	22.65	22.60	0	5,168	0.00%
2019/08/02	7	22.86	4	23.36	23.50	3	5,096	0.06%
2019/08/01	3	23.78	1	24.10	23.80	2	5,016	0.04%
2019/07/31	9	23.49	13	23.94	24.45	-4	4,909	-0.08%
2019/07/30	6	23.86	2	23.18	23.15	4	4,722	0.08%
2019/07/29	8	24.60	17	24.85	24.35	-9	4,488	-0.20%
2019/07/26	6	24.15	25	24.45	24.70	-19	4,170	-0.46%
2019/07/25	29	23.16	12	23.14	24.00	17	3,834	0.44%
2019/07/24	7	22.18	6	22.31	22.60	1	3,320	0.03%
2019/07/23	0	0.00	1	20.40	20.55	-1	2,934	-0.03%
2019/07/18	2	20.45	2	20.28	20.00	0	2,947	0.00%
2019/07/12	0	0.00	1	21.65	21.65	-1	2,959	-0.03%
2019/07/11	7	21.41	9	21.37	21.25	-2	2,936	-0.07%
2019/07/10	1	20.10	0	0.00	20.50	1	2,775	0.04%
2019/07/05	0	0.00	1	20.20	20.20	-1	2,741	-0.04%
2019/07/03	1	19.90	0	0.00	19.90	1	2,750	0.04%
2019/06/27	1	19.65	0	0.00	19.75	1	2,712	0.04%
2019/06/26	1	19.60	1	19.70	19.60	0	2,681	0.00%
2019/06/24	1	20.25	0	0.00	20.50	1	2,582	0.04%
2019/06/21	3	20.23	3	19.77	19.90	0	2,483	0.00%
2019/06/20	4	19.70	3	19.55	19.90	1	2,370	0.04%
2019/06/19	1	19.00	1	19.40	19.60	0	2,235	0.00%
2019/06/18	3	18.65	5	18.71	19.40	-2	1,976	-0.10%
2019/06/17	1	17.50	1	17.80	17.85	0	1,536	0.00%
2019/06/14	0	0.00	5	16.50	16.25	-5	1,508	-0.33%
2019/06/11	5	16.10	0	0.00	16.05	5	1,571	0.32%
2019/05/21	1	15.65	1	15.95	15.95	0	2,102	0.00%
2019/05/16	0	0.00	5	17.00	16.85	-5	2,258	-0.22%
2019/05/10	1	17.75	1	17.55	17.55	0	3,010	0.00%
2019/05/09	0	0.00	13	17.55	17.60	-13	3,017	-0.43%
2019/05/06	0	0.00	1	19.30	18.90	-1	3,136	-0.03%
2019/04/30	6	19.17	1	19.45	19.45	5	3,185	0.16%
2019/04/29	1	19.30	0	0.00	19.25	1	3,310	0.03%
2019/04/25	1	20.80	0	0.00	20.75	1	3,270	0.03%
2019/04/24	1	21.00	0	0.00	21.25	1	3,269	0.03%
2019/04/19	1	20.85	4	21.04	21.35	-3	3,256	-0.09%
2019/04/18	1	21.60	0	0.00	20.75	1	3,262	0.03%
2019/04/16	0	0.00	1	21.20	21.60	-1	3,211	-0.03%
2019/04/12	1	20.75	3	20.80	20.50	-2	3,240	-0.06%
2019/04/11	0	0.00	1	21.10	21.00	-1	3,246	-0.03%
2019/04/10	1	21.35	2	21.35	21.30	-1	3,240	-0.03%
2019/04/09	0	0.00	6	22.02	21.75	-6	3,241	-0.19%
2019/04/08	1	21.65	0	0.00	21.65	1	3,257	0.03%
2019/04/02	1	21.30	1	21.35	21.35	0	3,254	0.00%
2019/04/01	0	0.00	1	21.45	21.35	-1	3,261	-0.03%
2019/03/29	0	0.00	48.2	20.50	20.65	-48.2	3,233	-1.49%
2019/03/26	1	20.65	0	0.00	20.65	1	3,402	0.03%
2019/03/25	0	0.00	3	21.00	20.80	-3	3,459	-0.09%
2019/03/21	5	21.35	0	0.00	21.50	5	3,553	0.14%
2019/03/20	0	0.00	4	21.45	21.30	-4	3,649	-0.11%
2019/03/19	0	0.00	2	21.70	21.30	-2	3,906	-0.05%
2019/03/18	0	0.00	1	21.45	21.55	-1	3,966	-0.03%
2019/03/15	4	20.80	0	0.00	20.90	4	4,040	0.10%
2019/03/14	1	21.20	0	0.00	20.85	1	4,097	0.02%
2019/03/13	0	0.00	1	21.65	21.40	-1	4,328	-0.02%
2019/03/08	1	21.30	0	0.00	21.25	1	5,379	0.02%
2019/03/07	2	21.65	0	0.00	21.60	2	5,422	0.04%
2019/03/05	1	22.30	0	0.00	22.20	1	5,688	0.02%
2019/02/27	3	22.60	2	22.45	22.40	1	6,090	0.02%
2019/02/26	5	23.10	3	22.95	22.75	2	6,373	0.03%
2019/02/25	0	0.00	1	22.90	22.75	-1	6,677	-0.01%
2019/02/22	2	23.10	0	0.00	23.00	2	6,778	0.03%
2019/02/21	3	23.13	0	0.00	23.30	3	6,803	0.04%
2019/02/20	43	23.66	12	23.55	23.50	31	6,788	0.46%
2019/02/19	0	0.00	2	22.85	23.00	-2	6,648	-0.03%
2019/02/18	3	23.02	3	22.83	22.80	0	6,605	0.00%
2019/02/15	4	22.61	1	22.65	22.65	3	6,562	0.05%
2019/02/14	5	23.79	10	23.50	23.10	-5	6,546	-0.08%
2019/02/13	13	22.75	8	22.99	23.45	5	6,366	0.08%
2019/02/12	14	21.92	10	21.80	21.90	4	6,143	0.07%
2019/02/11	4	21.39	11	21.38	21.40	-7	6,069	-0.12%
2019/01/29	7	20.38	0	0.00	20.25	7	6,036	0.12%
2019/01/28	1	21.05	6	20.79	20.70	-5	6,058	-0.08%
2019/01/25	12	20.72	1	20.50	20.50	11	6,080	0.18%
2019/01/22	1	20.35	2	20.33	20.20	-1	6,300	-0.02%
2019/01/21	1	21.05	1	20.85	20.85	0	6,329	0.00%
2019/01/18	1	19.50	1	19.85	19.80	0	6,246	0.00%
2019/01/15	2	19.48	2	19.58	19.65	0	6,317	0.00%
2019/01/11	1	19.60	0	0.00	19.20	1	6,338	0.02%
2019/01/10	1	19.65	0	0.00	19.55	1	6,345	0.02%
2019/01/09	0	0.00	1	19.75	19.70	-1	6,369	-0.02%
2019/01/04	0	0.00	20	18.05	18.80	-20	6,548	-0.31%
2019/01/03	2	19.70	0	0.00	19.55	2	6,558	0.03%
2019/01/02	1	20.25	0	0.00	20.05	1	6,614	0.02%
2018/12/28	0	0.00	10	20.25	20.15	-10	6,672	-0.15%
2018/12/27	0	0.00	1	20.40	20.25	-1	6,771	-0.01%
2018/12/26	1	19.95	1	20.00	19.85	0	6,784	0.00%
2018/12/25	2	20.00	0	0.00	20.00	2	6,833	0.03%
2018/12/24	1	20.60	1	20.50	20.50	0	6,844	0.00%
2018/12/22	1	20.35	3	20.47	20.40	-2	6,849	-0.03%
2018/12/21	3	20.30	2	20.70	20.75	1	6,891	0.01%
2018/12/20	0	0.00	1	20.60	20.00	-1	6,910	-0.01%
2018/12/19	6	20.97	2	20.95	20.75	4	6,866	0.06%
2018/12/18	2	21.05	0	0.00	20.85	2	6,933	0.03%
2018/12/17	9	21.54	1	21.70	21.40	8	7,063	0.11%
2018/12/14	6	21.46	6	21.83	21.60	0	7,092	0.00%
2018/12/13	4	22.41	2	22.23	22.10	2	7,128	0.03%
2018/12/12	4	22.79	6	22.60	22.85	-2	7,105	-0.03%
2018/12/11	5	22.03	4	22.08	21.75	1	7,057	0.01%
2018/12/10	7	22.40	5	22.09	22.05	2	7,070	0.03%
2018/12/07	4	22.78	3	23.13	22.60	1	7,085	0.01%
2018/12/06	13	22.97	7	23.24	22.20	6	7,191	0.08%
2018/12/05	39	23.76	12	24.40	24.00	27	7,061	0.38%
2018/12/04	28	23.93	9	23.91	24.50	19	6,721	0.28%
2018/12/03	1	22.60	6	22.63	22.50	-5	6,286	-0.08%
2018/11/30	6	21.81	6	21.93	22.00	0	6,189	0.00%
2018/11/29	8	22.44	4	22.41	21.90	4	6,162	0.06%
2018/11/28	13	22.45	20	22.53	22.25	-7	6,052	-0.12%
2018/11/27	10	22.17	25	22.55	22.25	-15	5,919	-0.25%
2018/11/26	19	22.10	26	22.17	21.60	-7	5,645	-0.12%
2018/11/23	27	21.89	28	21.53	21.70	-1	5,570	-0.02%
2018/11/22	57	20.89	6	21.11	21.15	51	5,292	0.96%
2018/11/21	0	0.00	3	19.85	20.55	-3	4,970	-0.06%
2018/11/19	1	18.25	1	18.85	18.85	0	4,902	0.00%
2018/11/16	4	18.65	1	18.50	18.15	3	4,942	0.06%
2018/11/15	0	0.00	10	18.30	18.40	-10	4,978	-0.20%
2018/11/14	5	18.37	1	18.65	18.25	4	5,017	0.08%
2018/11/13	1	17.60	2	18.35	18.60	-1	5,141	-0.02%
2018/11/12	1	18.25	0	0.00	18.00	1	5,137	0.02%
2018/11/09	1	18.00	1	18.15	18.25	0	5,191	0.00%
2018/11/08	6	18.63	5	19.45	18.00	1	5,248	0.02%
2018/11/07	7	17.86	21	18.16	18.60	-14	5,226	-0.27%
2018/11/06	10	17.97	0	0.00	17.40	10	5,254	0.19%
2018/11/05	20	18.29	10	18.20	18.20	10	5,307	0.19%
2018/11/02	2	17.95	7	18.19	18.35	-5	5,323	-0.09%
2018/11/01	4	17.95	9	18.15	17.70	-5	5,296	-0.09%
2018/10/31	6	17.13	149	17.44	17.50	-143	5,205	-2.75%	大賣/鉅額交易
2018/10/30	149	15.91	4	16.10	15.95	145	5,117	2.83%	大買/鉅額交易
2018/10/29	4	16.16	2	16.30	16.10	2	5,175	0.04%
2018/10/26	1	16.50	1	16.30	15.65	0	5,221	0.00%
2018/10/24	1	17.95	1	18.15	17.90	0	5,183	0.00%
2018/10/22	1	18.85	1	19.25	19.10	0	5,280	0.00%
2018/10/17	1	19.60	1	20.05	19.45	0	5,542	0.00%
2018/10/16	2	20.38	2	19.95	19.50	0	5,573	0.00%
2018/10/15	1	19.35	0	0.00	19.10	1	5,654	0.02%
2018/10/11	0	0.00	1	18.15	18.00	-1	5,828	-0.02%
2018/10/09	1	20.70	0	0.00	20.00	1	5,909	0.02%
2018/10/05	3	20.38	2	20.18	20.30	1	6,078	0.02%
2018/10/04	1	22.45	1	21.70	21.95	0	6,039	0.00%
2018/10/03	1	22.20	0	0.00	22.30	1	6,180	0.02%
2018/10/02	2	23.65	1	23.90	23.40	1	6,413	0.02%
2018/10/01	1	23.40	4	23.74	23.85	-3	6,568	-0.05%
2018/09/27	2	23.80	1	23.60	23.30	1	6,877	0.01%
2018/09/25	4	24.15	3	23.67	23.65	1	7,080	0.01%
2018/09/21	3	23.47	2	24.38	23.95	1	7,036	0.01%
2018/09/20	4	23.15	0	0.00	23.15	4	6,984	0.06%
2018/09/14	0	0.00	1	23.20	23.25	-1	7,240	-0.01%
2018/09/13	1	21.05	1	21.10	21.15	0	7,349	0.00%
2018/09/12	1	20.10	4	20.59	20.10	-3	7,544	-0.04%
2018/09/11	2	22.58	0	0.00	22.10	2	7,600	0.03%
2018/09/10	1	22.65	2	23.05	22.45	-1	7,871	-0.01%
2018/09/07	2	26.90	19	24.82	24.90	-17	7,830	-0.22%
2018/09/06	2	26.68	0	0.00	26.65	2	7,859	0.03%
2018/08/30	14	28.91	0	0.00	28.10	14	8,737	0.16%
2018/08/29	1	28.30	1	28.45	28.45	0	8,808	0.00%
2018/08/28	2	28.08	1	28.55	28.05	1	8,965	0.01%
2018/08/27	1	28.40	0	0.00	28.55	1	9,101	0.01%
2018/08/23	1	27.30	3	27.67	28.00	-2	10,673	-0.02%
2018/08/22	2	27.10	1	27.15	27.15	1	11,758	0.01%
2018/08/21	2	27.63	1	27.25	27.25	1	13,147	0.01%
2018/08/20	0	0.00	2	26.60	27.40	-2	13,469	-0.01%
2018/08/17	1	29.50	1	28.90	28.90	0	14,306	0.00%
2018/08/16	6	27.44	15	28.81	29.25	-9	14,575	-0.06%
2018/08/15	10	29.50	0	0.00	28.95	10	14,843	0.07%
2018/08/14	0	0.00	10	30.80	30.75	-10	14,865	-0.07%
2018/08/13	3	30.27	20	28.56	29.90	-17	14,941	-0.11%
2018/08/10	2	30.90	3	31.17	31.00	-1	14,913	-0.01%
2018/08/09	3	30.97	0	0.00	30.60	3	14,955	0.02%
2018/08/08	2	31.50	51	31.08	31.00	-49	15,330	-0.32%
2018/08/07	5	31.95	4	31.81	31.45	1	15,401	0.01%
2018/08/06	20	31.98	0	0.00	31.45	20	15,710	0.13%
2018/08/03	11	31.02	15	31.76	32.35	-4	15,863	-0.03%
2018/08/02	6	31.47	3	31.33	31.35	3	15,852	0.02%
2018/08/01	4	33.41	1	33.60	33.20	3	15,913	0.02%
2018/07/31	0	0.00	1	33.70	33.65	-1	16,055	-0.01%
2018/07/30	6	34.13	0	0.00	33.65	6	16,049	0.04%
2018/07/27	2	35.00	0	0.00	35.00	2	16,001	0.01%
2018/07/26	1	35.10	18	35.09	35.40	-17	15,934	-0.11%
2018/07/25	45	34.32	15	34.17	33.90	30	15,759	0.19%
2018/07/24	0	0.00	5	34.20	34.10	-5	15,688	-0.03%
2018/07/23	9	32.49	8	32.89	33.80	1	15,617	0.01%
2018/07/20	1	34.85	41	33.96	33.55	-40	15,562	-0.26%
2018/07/19	3	32.93	5	33.51	34.15	-2	15,410	-0.01%
2018/07/18	19	33.54	2	32.60	32.50	17	15,296	0.11%
2018/07/17	5	35.12	18	34.63	34.05	-13	15,193	-0.09%
2018/07/16	4	35.36	3	35.78	35.70	1	15,078	0.01%
2018/07/13	1	34.55	12	34.71	34.55	-11	15,044	-0.07%
2018/07/12	37	34.53	5	34.49	34.45	32	14,942	0.21%
2018/07/11	12	34.23	50	34.23	34.55	-38	14,897	-0.26%
2018/07/10	11	34.27	14.5	34.10	34.30	-3.5	14,731	-0.02%
2018/07/09	0	0.00	2	33.53	32.55	-2	14,561	-0.01%
2018/07/06	22	31.42	10	32.41	33.80	12	14,382	0.08%
2018/07/05	54	31.81	11	31.50	30.75	43	14,183	0.30%
2018/07/04	31	31.62	44	30.89	30.70	-13	14,034	-0.09%
2018/07/03	12	34.13	7	34.31	33.20	5	13,822	0.04%
2018/07/02	8	34.84	5	35.18	34.20	3	13,741	0.02%
2018/06/29	14	34.66	1	33.75	35.20	13	13,686	0.09%
2018/06/28	5	35.66	15	34.89	34.50	-10	13,546	-0.07%
2018/06/27	11	37.30	8	37.31	36.50	3	13,363	0.02%
2018/06/26	22	37.34	3	37.00	36.90	19	13,272	0.14%
2018/06/25	8	37.29	4	37.10	36.80	4	13,101	0.03%
2018/06/22	13	39.59	2	39.05	38.65	11	12,955	0.08%
2018/06/21	8	39.90	4	40.08	41.00	4	12,800	0.03%
2018/06/20	11	38.05	2	38.03	37.75	9	12,560	0.07%
2018/06/19	3	41.87	12	41.69	39.80	-9	12,439	-0.07%
2018/06/14	10	39.38	9	39.42	39.60	1	12,239	0.01%
2018/06/13	8	38.35	1	38.50	39.00	7	12,350	0.06%
2018/06/12	13	42.97	8	43.65	42.45	5	12,426	0.04%
2018/06/11	0	0.00	2	38.60	41.00	-2	12,131	-0.02%
2018/06/08	0	0.00	1	37.80	37.30	-1	11,994	-0.01%
2018/06/07	2	37.00	0	0.00	37.00	2	11,951	0.02%
2018/06/06	1	36.30	2	36.25	35.90	-1	11,989	-0.01%
2018/06/05	6	35.13	5	34.14	34.60	1	12,093	0.01%
2018/06/04	0	0.00	1	37.90	37.20	-1	12,044	-0.01%
2018/06/01	23	38.01	16	37.17	37.00	7	11,883	0.06%
2018/05/31	26	39.99	44	39.75	38.20	-18	11,358	-0.16%
2018/05/30	38	36.83	47.5	36.50	37.60	-9.5	10,218	-0.09%
2018/05/29	46	34.22	27	34.31	34.20	19	9,074	0.21%
2018/05/28	7	31.59	1	32.05	32.05	6	7,610	0.08%
2018/05/25	13	28.79	39	28.58	29.15	-26	7,234	-0.36%
2018/05/24	3	26.17	2	26.50	26.50	1	6,262	0.02%
2018/05/23	3	25.90	10	26.27	25.90	-7	5,976	-0.12%
2018/05/22	0	0.00	2	25.45	25.10	-2	5,631	-0.04%
2018/05/21	0	0.00	1	25.60	26.05	-1	5,538	-0.02%
2018/05/18	4	25.20	3	24.90	25.05	1	5,420	0.02%
2018/05/17	13	24.35	10	25.20	24.40	3	5,346	0.06%
2018/05/16	5	25.92	7	25.63	25.20	-2	5,258	-0.04%
2018/05/15	2	24.95	5	24.89	24.90	-3	4,897	-0.06%
2018/05/14	8	25.76	14	25.97	25.80	-6	4,846	-0.12%
2018/05/11	11	24.99	6	24.42	24.40	5	4,517	0.11%
2018/05/10	2	24.40	2	24.80	24.75	0	4,342	0.00%
2018/05/09	3	24.53	12	24.65	24.15	-9	4,292	-0.21%
2018/05/08	13	23.53	14	24.26	24.05	-1	4,146	-0.02%
2018/05/02	2	22.50	0	0.00	22.05	2	4,147	0.05%
2018/04/25	1	22.55	0	0.00	22.25	1	5,087	0.02%
2018/04/24	0	0.00	6	23.10	22.80	-6	5,170	-0.12%
2018/04/23	2	24.00	2	23.98	23.70	0	5,145	0.00%
2018/04/19	1	24.85	64	24.14	24.40	-63	5,110	-1.23%
2018/04/18	2	23.40	0	0.00	23.40	2	4,982	0.04%
2018/04/16	0	0.00	4	24.70	24.60	-4	4,971	-0.08%
2018/04/13	10	24.84	3	24.73	24.95	7	4,975	0.14%
2018/04/12	0	0.00	1	24.10	23.80	-1	4,955	-0.02%
2018/04/10	0	0.00	10	23.43	23.05	-10	5,090	-0.20%
2018/04/02	4	23.85	0	0.00	23.80	4	5,216	0.08%
2018/03/30	0	0.00	3	24.50	24.05	-3	5,259	-0.06%
2018/03/28	3	24.75	0	0.00	24.00	3	5,322	0.06%
2018/03/27	0	0.00	5	24.43	24.20	-5	5,302	-0.09%
2018/03/26	1	24.00	1	24.10	24.10	0	5,307	0.00%
2018/03/23	2	23.50	18	23.70	23.95	-16	5,309	-0.30%
2018/03/22	62	26.06	2	25.85	24.85	60	5,264	1.14%
2018/03/21	5	25.65	1	25.75	25.85	4	5,189	0.08%
2018/03/20	2	26.68	1	26.30	26.35	1	5,112	0.02%
2018/03/19	10	26.30	13	26.36	26.50	-3	4,988	-0.06%
2018/03/16	1	25.60	5	25.50	25.55	-4	4,795	-0.08%
2018/03/15	10	24.95	1	24.80	24.80	9	4,566	0.20%
2018/03/14	31	25.39	14	25.24	24.80	17	4,605	0.37%
2018/03/13	1	24.55	6	24.44	25.10	-5	4,568	-0.11%
2018/03/12	16	25.05	60	25.09	24.70	-44	4,578	-0.96%
2018/03/09	2	24.28	1	24.30	24.40	1	4,563	0.02%
2018/03/08	1	23.35	1	21.85	23.35	0	4,559	0.00%
2018/03/07	0	0.00	3.6	21.12	21.25	-3.6	4,549	-0.08%
2018/03/06	1	21.20	0	0.00	21.10	1	4,677	0.02%
2018/02/12	0	20.35	0	0.00	20.10	0	6,991	0.00%
2018/02/09	0	20.60	6	18.59	20.50	-6	7,411	-0.08%
2018/02/06	52	20.98	0	0.00	20.45	52	7,600	0.68%
2018/01/30	2	25.08	2	24.65	24.50	0	8,190	0.00%
2018/01/24	5	27.07	2	26.65	26.40	3	8,804	0.03%
2018/01/23	2	26.95	2	25.58	26.45	0	8,872	0.00%
2018/01/22	16	27.01	21	26.72	27.15	-5	8,922	-0.06%
2018/01/19	2	25.43	1	25.25	25.40	1	9,219	0.01%
2018/01/18	2	24.95	2	25.30	24.85	0	9,485	0.00%
2018/01/12	0	0.00	1	24.05	24.05	-1	10,878	-0.01%
2018/01/10	1	24.45	20	24.20	23.70	-19	11,155	-0.17%
2018/01/09	0	0.00	3	24.94	24.35	-3	11,346	-0.03%
2018/01/08	1	26.50	3	25.20	24.65	-2	11,708	-0.02%
2018/01/05	5	25.37	1.3	25.36	25.50	3.7	11,693	0.03%
2018/01/04	1	24.30	7	24.30	24.30	-6	11,734	-0.05%
2018/01/03	26	24.31	0	0.00	24.05	26	11,867	0.22%
2018/01/02	1	23.30	1	23.10	23.40	0	11,971	0.00%