漢磊 (3707)-元大-佳里券商分點個股進出

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
60.3
漲跌
--
漲幅
0.00%
成交量
806張
產業
上櫃半導體類股
1281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－元大-佳里券商分點個股進出

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

元大-佳里券商分點個股進出
元大-佳里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
2024/06/27	5	60.50	0	0.00	60.30	5	3,967	0.13%
2024/06/26	0.1	61.35	1	61.30	60.30	-0.9	4,035	-0.02%
2024/06/25	3	60.47	6	60.80	60.80	-3	4,161	-0.07%
2024/06/24	2	61.40	0	0.00	61.10	2	4,150	0.05%
2024/06/21	0	0.00	1	62.30	62.10	-1	4,155	-0.02%
2024/06/20	5	63.26	6	62.77	62.80	-1	4,148	-0.02%
2024/06/19	1.1	61.35	2	62.00	61.10	-0.9	4,173	-0.02%
2024/06/18	2	61.75	1	61.80	62.10	1	4,168	0.02%
2024/06/17	4	61.28	0	0.00	61.10	4	4,162	0.10%
2024/06/14	2.1	63.24	3	63.13	62.80	-0.9	4,134	-0.02%
2024/06/13	1	60.50	10	60.53	60.70	-9	4,083	-0.22%
2024/06/12	2	60.95	2.5	60.12	60.00	-0.5	4,101	-0.01%
2024/06/07	4	61.75	5	62.92	62.90	-1	4,200	-0.02%
2024/06/06	4	59.25	0	0.00	59.20	4	4,277	0.09%
2024/06/04	0	0.00	1	61.20	60.80	-1	5,008	-0.02%
2024/06/03	3	61.90	0	0.00	61.80	3	5,029	0.06%
2024/05/28	0	0.00	5	62.10	63.50	-5	5,141	-0.10%
2024/05/23	0.1	63.00	0	0.00	62.50	0.1	5,188	0.00%
2024/05/22	3	64.00	0	0.00	63.90	3	5,172	0.06%
2024/05/21	0	0.00	0.1	63.90	63.80	-0.1	5,178	0.00%
2024/05/20	0.1	64.80	0	0.00	65.10	0.1	5,167	0.00%
2024/05/17	0.1	64.70	0	0.00	64.50	0.1	5,160	0.00%
2024/05/16	0.1	63.90	1	64.00	63.50	-0.9	5,151	-0.02%
2024/05/13	0	0.00	2	64.55	64.30	-2	5,150	-0.04%
2024/05/10	1	65.10	1	64.50	65.90	0	5,146	0.00%
2024/05/08	2	66.20	0	0.00	65.50	2	5,128	0.04%
2024/05/07	0.1	65.50	0	0.00	65.50	0.1	5,128	0.00%
2024/05/06	3.1	66.32	2	67.00	66.10	1.1	5,109	0.02%
2024/04/26	4.5	69.42	0	0.00	69.10	4.5	4,925	0.09%
2024/04/25	5	70.52	5.1	70.58	70.60	-0.1	4,867	0.00%
2024/04/24	5	69.22	6	68.32	67.80	-1	4,766	-0.02%
2024/04/22	6.1	69.29	3	68.03	67.00	3.1	4,706	0.06%
2024/04/19	0.1	68.00	0.2	68.60	67.10	-0.2	4,625	0.00%
2024/04/18	23.2	75.76	10.2	73.49	72.00	13.1	4,470	0.29%
2024/04/17	0	0.00	0.5	73.80	73.80	-0.5	3,962	-0.01%
2024/04/16	0.3	67.10	4	67.55	67.10	-3.7	3,925	-0.09%
2024/04/15	2.5	71.96	1	70.80	70.50	1.5	3,825	0.04%
2024/04/12	4	72.40	3	72.17	71.60	1	3,741	0.03%
2024/04/11	3	71.80	8.2	72.39	70.50	-5.2	3,656	-0.14%
2024/04/10	5	70.74	5	71.62	71.50	0	3,535	0.00%
2024/04/09	1	66.00	0	0.00	65.70	1	3,357	0.03%
2024/04/08	0.3	66.80	6	67.20	67.20	-5.7	3,322	-0.17%
2024/04/03	1.1	68.67	4	68.23	68.60	-2.9	3,261	-0.09%
2024/04/02	1	68.00	4	67.10	68.20	-3	3,173	-0.09%
2024/04/01	6.1	67.13	24	67.51	67.70	-17.9	2,978	-0.60%
2024/03/29	1	61.48	0	0.00	61.90	1	2,693	0.04%
2024/03/28	9	60.90	4	61.45	60.70	5	2,625	0.19%
2024/03/25	1	59.90	1	59.10	59.00	0	2,485	0.00%
2024/03/22	3	59.57	3	60.10	59.30	0	2,479	0.00%
2024/03/20	2	57.00	1	57.70	57.00	1	2,517	0.04%
2024/03/19	0	0.00	3	59.30	58.60	-3	2,508	-0.12%
2024/03/18	0.1	58.70	0	0.00	58.10	0.1	2,491	0.00%
2024/03/15	1	59.60	0	0.00	59.50	1	2,472	0.04%
2024/03/14	1	60.70	0	0.00	61.20	1	2,445	0.04%
2024/03/13	13	63.32	1	62.00	61.70	12	2,402	0.50%
2024/03/12	5	62.26	3	63.30	61.80	2	2,320	0.09%
2024/03/11	12.1	64.65	19	66.25	64.20	-6.9	2,207	-0.31%
2024/03/08	3	58.97	9	60.10	61.00	-6	1,567	-0.38%
2024/03/07	6	55.58	0	0.00	55.50	6	1,432	0.42%
2024/03/06	3.1	56.63	0	0.00	56.10	3.1	1,416	0.22%
2024/03/05	0.2	59.35	0	0.00	58.00	0.2	1,411	0.01%
2024/03/01	0	59.90	0	0.00	59.50	0	1,371	0.00%
2024/02/29	1	60.10	0	0.00	60.30	1	1,363	0.07%
2024/02/26	0.3	59.90	0	0.00	62.60	0.3	1,326	0.02%
2024/02/20	0.2	62.80	0	0.00	62.00	0.2	1,316	0.02%
2024/02/19	3	63.10	0.3	63.40	63.30	2.7	1,316	0.21%
2024/02/16	0	0.00	15	62.17	62.80	-15	1,319	-1.14%
2024/02/15	0.2	61.40	0	0.00	62.40	0.2	1,311	0.02%
2024/02/05	3.5	61.19	3	60.70	60.90	0.5	1,300	0.04%
2024/02/02	2	62.15	2	62.05	61.90	0	1,279	0.00%
2024/02/01	1.2	63.08	3	62.70	62.20	-1.8	1,278	-0.14%
2024/01/31	0.1	63.50	0	0.00	63.00	0.1	1,270	0.01%
2024/01/26	0.2	64.50	0	0.00	64.40	0.2	1,271	0.02%
2024/01/25	2.3	65.26	2	64.50	64.30	0.3	1,283	0.02%
2024/01/22	0	0.00	3	65.30	65.50	-3	1,324	-0.23%
2024/01/19	0.2	63.70	0	0.00	63.80	0.2	1,314	0.02%
2024/01/18	2.2	62.91	0	0.00	62.90	2.2	1,311	0.17%
2024/01/17	0.1	64.30	0	0.00	64.10	0.1	1,304	0.01%
2024/01/16	0.2	65.20	2	65.25	65.40	-1.8	1,291	-0.14%
2024/01/15	1	66.10	0	0.00	65.90	1	1,287	0.08%
2024/01/12	0.3	66.80	0	0.00	65.80	0.3	1,298	0.02%
2024/01/10	2.4	66.01	2	65.90	65.50	0.4	1,314	0.03%
2024/01/09	3.4	68.46	3	68.23	67.80	0.4	1,287	0.03%
2024/01/08	1.2	68.57	0	0.00	68.50	1.2	1,277	0.09%
2024/01/05	0.3	69.47	13	69.00	69.10	-12.7	1,275	-1.00%
2024/01/04	4.4	69.91	0	0.00	69.40	4.4	1,263	0.35%
2024/01/03	6	70.38	0	0.00	70.40	6	1,259	0.48%
2023/12/22	2	71.80	0	0.00	71.80	2	1,268	0.16%
2023/12/20	0.2	73.00	0	0.00	72.50	0.2	1,324	0.02%
2023/12/19	1	73.60	0	0.00	72.90	1	1,374	0.07%
2023/12/18	0.1	72.20	2	72.50	72.30	-2	1,446	-0.13%
2023/12/15	10.1	73.40	0.5	73.50	73.60	9.6	1,504	0.64%
2023/12/14	1	71.50	0	0.00	71.50	1	1,432	0.07%
2023/12/12	0.5	71.30	0	0.00	71.20	0.5	1,436	0.03%
2023/12/07	0	0.00	0.2	71.30	71.10	-0.2	1,448	-0.01%
2023/12/05	1.4	73.23	0	0.00	73.00	1.4	1,447	0.10%
2023/12/04	0.1	74.10	0	0.00	73.80	0.1	1,454	0.00%
2023/12/01	0.1	75.50	0	0.00	75.10	0.1	1,451	0.00%
2023/11/30	0.1	76.10	3	76.23	76.40	-2.9	1,432	-0.20%
2023/11/24	0.2	74.60	0	0.00	73.60	0.2	1,379	0.01%
2023/11/22	0	73.60	1.3	72.56	73.20	-1.3	1,364	-0.10%
2023/11/21	2	74.15	1	72.90	73.00	1	1,370	0.07%
2023/11/20	0.3	71.60	0	0.00	73.50	0.3	1,372	0.02%
2023/11/15	0	0.00	2	70.90	70.90	-2	1,353	-0.15%
2023/11/14	0.2	69.00	0	0.00	69.70	0.2	1,355	0.01%
2023/11/10	1	69.20	0	0.00	69.20	1	1,372	0.07%
2023/11/09	1	69.60	0	0.00	69.10	1	1,384	0.07%
2023/11/08	1	70.60	0	0.00	70.40	1	1,410	0.07%
2023/11/06	3	71.20	0	0.00	71.70	3	1,452	0.21%
2023/11/01	0	0.00	0.3	72.00	70.00	-0.3	1,467	-0.02%
2023/10/31	0.3	70.50	0	0.00	68.40	0.3	1,451	0.02%
2023/10/30	0	0.00	1	71.20	71.20	-1	1,464	-0.07%
2023/10/23	1.2	70.12	1	69.80	69.60	0.2	1,538	0.01%
2023/10/19	1.2	68.58	0.3	69.40	69.00	0.9	1,628	0.06%
2023/10/18	1.2	69.37	2	71.05	69.00	-0.8	1,651	-0.05%
2023/10/13	2	72.60	0	0.00	73.00	2	1,712	0.12%
2023/10/12	0	72.20	2	72.20	72.40	-2	1,748	-0.11%
2023/10/11	0.2	71.90	0	0.00	71.90	0.2	1,791	0.01%
2023/10/04	0.2	72.30	0	0.00	73.40	0.2	2,255	0.01%
2023/10/03	0.1	73.50	0	0.00	72.80	0.1	2,623	0.01%
2023/09/27	2.4	71.55	0	0.00	71.40	2.4	2,993	0.08%
2023/09/26	5	72.92	4	73.30	72.10	1	2,996	0.03%
2023/09/25	0	0.00	8	75.19	75.00	-8	2,978	-0.27%
2023/09/21	2	80.50	3	78.83	76.20	-1	2,932	-0.03%
2023/09/20	11	81.21	1	80.60	78.60	10	2,855	0.35%
2023/09/18	2	80.30	1	79.60	79.20	1	2,834	0.04%
2023/09/14	0	0.00	3	80.10	79.80	-3	2,922	-0.10%
2023/09/08	1	77.50	0	0.00	77.30	1	3,371	0.03%
2023/09/07	0	0.00	1	80.30	78.90	-1	3,536	-0.03%
2023/09/05	0	0.00	1	79.70	79.60	-1	3,637	-0.03%
2023/09/04	0	0.00	5	77.90	79.20	-5	3,667	-0.14%
2023/08/30	1	79.50	1	78.80	78.70	0	3,975	0.00%
2023/08/29	5	78.10	0	0.00	78.30	5	4,038	0.12%
2023/08/25	1	77.80	1	77.70	76.90	0	4,037	0.00%
2023/08/24	1	76.20	1	77.30	77.30	0	4,045	0.00%
2023/08/22	1	74.50	0	0.00	74.50	1	4,041	0.02%
2023/08/21	0	0.00	0	75.10	75.00	0	4,062	0.00%
2023/08/18	1	75.70	0	0.00	75.10	1	4,085	0.02%
2023/08/17	0	0.00	4	75.40	75.40	-4	4,081	-0.10%
2023/08/14	1.1	73.24	0	0.00	72.20	1.1	4,086	0.03%
2023/08/11	0	0.00	1	75.50	75.00	-1	4,059	-0.02%
2023/08/10	1	75.99	0	0.00	75.80	1	4,061	0.03%
2023/08/09	10.2	77.50	0	0.00	77.50	10.2	4,064	0.25%
2023/08/07	0	0.00	7	79.50	79.60	-7	4,103	-0.17%
2023/08/04	1	78.20	0	0.00	78.30	1	4,104	0.02%
2023/08/02	4.1	78.39	0	0.00	77.70	4.1	4,126	0.10%
2023/07/31	2	80.15	0	0.00	79.30	2	4,107	0.05%
2023/07/28	7	80.59	0	0.00	80.80	7	4,095	0.17%
2023/07/26	0	0.00	1	78.80	78.80	-1	4,093	-0.02%
2023/07/25	2	80.30	2	80.90	80.80	0	4,105	0.00%
2023/07/24	10.3	79.42	2	78.20	78.30	8.3	4,093	0.20%
2023/07/21	1.1	82.06	0	0.00	82.20	1.1	4,065	0.03%
2023/07/19	0	0.00	5	83.40	83.10	-5	4,145	-0.12%
2023/07/18	1.2	85.00	2	84.10	84.00	-0.8	4,258	-0.02%
2023/07/17	0	0.00	1	87.10	86.80	-1	4,285	-0.02%
2023/07/14	3.1	87.36	2	87.50	87.70	1.1	4,293	0.03%
2023/07/13	10.3	89.17	0	0.00	86.60	10.3	4,279	0.24%
2023/07/12	4.6	89.35	1	89.50	88.40	3.6	4,230	0.08%
2023/07/11	5	92.66	18	92.42	90.50	-13	4,143	-0.31%
2023/07/10	12	91.20	23.2	90.38	90.40	-11.2	3,887	-0.29%
2023/07/07	3	87.47	24	86.32	86.70	-21	3,557	-0.59%
2023/07/06	7.1	88.13	3	88.87	88.00	4.1	3,479	0.12%
2023/07/05	1	84.50	2	84.10	83.90	-1	3,244	-0.03%
2023/07/04	5	83.50	8	84.28	84.20	-3	3,256	-0.09%
2023/06/27	0	0.00	1	84.50	83.20	-1	3,418	-0.03%
2023/06/26	0	85.00	1	85.00	84.50	-1	3,399	-0.03%
2023/06/21	2	86.85	0	0.00	86.70	2	3,392	0.06%
2023/06/20	5	87.78	1	87.40	88.00	4	3,370	0.12%
2023/06/16	1.3	86.51	5	88.22	86.10	-3.7	3,331	-0.11%
2023/06/15	12	89.33	6	89.97	88.60	6	3,330	0.18%
2023/06/14	8	88.76	8.5	89.28	90.20	-0.5	3,207	-0.01%
2023/06/13	15	88.17	6	88.38	86.50	9	3,047	0.30%
2023/06/12	7	85.74	6	85.47	85.40	1	2,895	0.03%
2023/06/09	5	82.72	2	82.65	82.80	3	2,852	0.11%
2023/06/08	0.1	83.30	1	82.90	82.70	-0.9	2,862	-0.03%
2023/06/07	4	83.33	3	83.60	84.70	1	2,898	0.03%
2023/06/06	21	82.30	0	0.00	82.00	21	2,862	0.73%
2023/06/05	1	87.49	27	86.38	85.20	-26	2,812	-0.92%
2023/06/02	27	82.55	6.5	82.40	82.20	20.5	2,698	0.76%
2023/05/30	4.7	79.19	0	0.00	79.10	4.7	2,948	0.16%
2023/05/29	0	0.00	11	80.50	80.60	-11	2,940	-0.37%
2023/05/25	21	77.93	0	0.00	77.30	21	2,952	0.71%
2023/05/24	19	78.44	12	78.65	79.10	7	2,992	0.23%
2023/05/23	0	0.00	2.1	77.60	77.60	-2.1	2,997	-0.07%
2023/05/22	0	0.00	12	78.40	77.60	-12	3,004	-0.40%
2023/05/17	12	76.60	0	0.00	76.50	12	3,063	0.39%
2023/05/15	0.1	74.00	0	0.00	74.50	0.1	3,081	0.00%
2023/05/12	2	75.20	0	0.00	75.50	2	3,123	0.06%
2023/05/11	0	0.00	30	75.60	75.20	-30	3,118	-0.96%
2023/05/09	0	0.00	6	76.43	76.50	-6	3,168	-0.19%
2023/05/08	0.3	78.60	1	78.70	78.30	-0.7	3,218	-0.02%
2023/05/05	2	78.20	0	0.00	77.80	2	3,329	0.06%
2023/05/04	0	0.00	1	78.30	78.30	-1	3,464	-0.03%
2023/05/03	0	78.73	1	78.00	78.90	-1	3,511	-0.03%
2023/05/02	0.1	79.20	0	0.00	79.00	0.1	3,566	0.00%
2023/04/28	1	77.20	0	0.00	77.90	1	3,645	0.03%
2023/04/27	3	76.63	11	75.60	76.30	-8	3,616	-0.22%
2023/04/26	4.1	75.44	5	75.16	76.70	-0.9	3,627	-0.02%
2023/04/25	4.7	77.19	2	79.60	77.00	2.7	3,610	0.07%
2023/04/24	0.1	78.90	3	79.77	80.00	-2.9	3,603	-0.08%
2023/04/21	1.7	79.80	2	80.05	79.10	-0.3	3,573	-0.01%
2023/04/20	4.4	84.43	0	0.00	83.50	4.4	3,464	0.13%
2023/04/19	3.3	86.93	0	0.00	86.50	3.3	3,429	0.10%
2023/04/18	1.1	87.90	7	87.77	87.60	-5.9	3,431	-0.17%
2023/04/17	2.3	88.55	1	88.70	88.70	1.3	3,425	0.04%
2023/04/14	0.2	88.70	1	88.70	88.40	-0.8	3,408	-0.02%
2023/04/13	2	88.65	1	89.20	88.20	1	3,425	0.03%
2023/04/12	0	0.00	3	90.13	90.40	-3	3,410	-0.09%
2023/04/11	7.1	90.12	2	90.00	90.00	5.1	3,405	0.15%
2023/04/10	0.2	90.91	0	0.00	90.50	0.2	3,427	0.01%
2023/04/07	3	92.17	0	0.00	92.30	3	3,421	0.09%
2023/03/31	0	0.00	3	90.57	90.70	-3	3,404	-0.09%
2023/03/29	6.2	90.23	0.1	90.30	89.80	6.1	3,455	0.18%
2023/03/28	5.1	91.71	2.2	91.60	91.70	2.9	3,436	0.08%
2023/03/24	0	0.00	2	90.65	90.80	-2	3,391	-0.06%
2023/03/23	1	90.40	0	0.00	90.20	1	3,374	0.03%
2023/03/22	9	90.59	4	90.55	90.70	5	3,380	0.15%
2023/03/21	0.2	89.80	1	90.60	89.70	-0.8	3,382	-0.02%
2023/03/20	32	90.11	1	90.60	89.90	31	3,390	0.91%
2023/03/17	0	0.00	2	88.40	88.50	-2	3,318	-0.06%
2023/03/16	0	0.00	2	87.30	86.80	-2	3,310	-0.06%
2023/03/15	1	87.60	1	87.10	86.80	0	3,365	0.00%
2023/03/14	0.2	87.40	0	0.00	86.10	0.2	3,395	0.01%
2023/03/13	0	0.00	1	88.30	88.40	-1	3,426	-0.03%
2023/03/10	1	89.20	2	89.65	88.90	-1	3,468	-0.03%
2023/03/09	0	0.00	1	92.80	92.00	-1	3,536	-0.03%
2023/03/08	1	92.30	1	92.20	92.30	0	3,547	0.00%
2023/03/07	2	92.45	0	0.00	92.50	2	3,544	0.06%
2023/03/06	1.3	89.88	0	0.00	90.70	1.3	3,527	0.04%
2023/03/03	3.4	88.65	5	89.30	89.20	-1.6	3,536	-0.05%
2023/03/02	2.2	91.46	5	91.30	90.80	-2.8	3,372	-0.08%
2023/03/01	0.1	93.10	5	93.00	93.00	-4.9	3,378	-0.15%
2023/02/24	3	93.50	3	93.97	93.10	0	3,413	0.00%
2023/02/23	1	94.40	0	0.00	93.90	1	3,423	0.03%
2023/02/22	7.5	94.08	2	94.80	93.20	5.5	3,543	0.16%
2023/02/21	3	97.77	1	97.80	97.10	2	3,626	0.06%
2023/02/20	1	96.90	0	0.00	97.50	1	3,771	0.03%
2023/02/17	3	96.63	0	0.00	96.50	3	4,007	0.07%
2023/02/16	1	96.50	2	97.30	97.90	-1	4,067	-0.02%
2023/02/15	2	96.60	10	96.45	95.90	-8	4,178	-0.19%
2023/02/14	2	96.45	2	96.70	97.00	0	4,192	0.00%
2023/02/13	0	0.00	4	95.38	96.10	-4	4,328	-0.09%
2023/02/10	4.1	96.31	0	0.00	95.20	4.1	4,382	0.09%
2023/02/09	2	99.15	6	98.63	98.30	-4	4,372	-0.09%
2023/02/08	6	99.65	4	99.00	98.90	2	4,401	0.05%
2023/02/07	0	0.00	1	97.30	97.60	-1	4,395	-0.02%
2023/02/06	7.1	97.64	12	99.07	96.90	-5	4,427	-0.11%
2023/02/03	8.2	100.67	9.1	99.10	98.20	-0.9	4,387	-0.02%
2023/02/02	5	99.42	18.8	99.91	100.00	-13.8	4,351	-0.32%
2023/02/01	1	97.10	7.1	97.03	96.70	-6.1	4,263	-0.14%
2023/01/31	0	0.00	3.1	95.95	96.30	-3.1	4,303	-0.07%
2023/01/30	13	94.41	5.8	93.18	94.80	7.2	4,295	0.17%
2023/01/16	1	88.70	1	89.50	90.00	0	4,315	0.00%
2023/01/13	5	88.30	0	0.00	87.70	5	4,344	0.12%
2023/01/12	6.1	91.14	1	91.70	89.20	5.1	4,404	0.11%
2023/01/11	2	91.00	1	90.50	90.40	1	4,408	0.02%
2023/01/10	2.1	90.49	0	0.00	89.80	2.1	4,472	0.05%
2023/01/09	1	89.90	3	90.43	90.50	-2	4,547	-0.04%
2023/01/06	1	86.80	8	88.35	88.80	-7	4,610	-0.15%
2023/01/05	5	87.50	2	86.95	85.90	3	4,723	0.06%
2023/01/04	1	85.90	0	0.00	85.90	1	4,801	0.02%
2023/01/03	0	0.00	3	86.20	86.20	-3	4,956	-0.06%
2022/12/30	11	86.13	0	0.00	84.60	11	5,051	0.22%
2022/12/29	2	84.90	0	0.00	85.10	2	5,112	0.04%
2022/12/28	5	86.54	1	86.00	86.00	4	5,227	0.08%
2022/12/26	0	0.00	3	87.07	88.30	-3	5,391	-0.06%
2022/12/23	2	85.50	0	0.00	86.90	2	5,515	0.04%
2022/12/22	3.2	86.72	0	0.00	86.90	3.2	5,581	0.06%
2022/12/21	0.1	88.20	5	88.70	87.60	-5	5,715	-0.09%
2022/12/20	0.1	89.50	1	91.50	88.50	-1	5,847	-0.02%
2022/12/19	4.3	90.69	1	89.90	90.90	3.3	6,017	0.06%
2022/12/16	0.3	93.24	6	93.23	93.20	-5.8	6,155	-0.09%
2022/12/15	0.1	95.70	0	0.00	95.40	0.1	6,214	0.00%
2022/12/13	0	0.00	0.1	94.10	93.80	-0.1	6,275	0.00%
2022/12/12	0	94.80	0	0.00	95.00	0	6,289	0.00%
2022/12/09	12	97.26	1	96.60	96.10	11	6,319	0.17%
2022/12/08	0	97.10	0	0.00	97.10	0	6,371	0.00%
2022/12/07	2.5	97.07	2	97.40	96.20	0.5	6,462	0.01%
2022/12/06	0	100.50	2	99.90	99.80	-2	6,454	-0.03%
2022/12/05	5	104.00	4	103.63	103.00	1	6,541	0.02%
2022/12/02	3	102.33	0	0.00	102.50	3	6,546	0.05%
2022/12/01	2	101.75	3	101.67	102.00	-1	6,589	-0.02%
2022/11/30	0	0.00	10	98.90	98.10	-10	6,601	-0.15%
2022/11/28	3	97.13	0	0.00	97.80	3	6,786	0.04%
2022/11/25	8	96.10	0	0.00	96.00	8	6,967	0.11%
2022/11/24	1	98.80	4	98.45	98.80	-3	6,996	-0.04%
2022/11/22	0	0.00	5	98.20	98.30	-5	7,184	-0.07%
2022/11/21	1	100.50	1	101.00	100.00	0	7,322	0.00%
2022/11/18	1	99.90	0.1	104.00	99.60	0.9	7,455	0.01%
2022/11/17	20	102.00	21.2	101.94	102.00	-1.2	7,553	-0.02%
2022/11/16	2	98.85	4	98.55	98.30	-2	7,672	-0.03%
2022/11/15	9	99.08	8	98.59	101.00	1	7,668	0.01%
2022/11/14	1	94.40	3	95.30	95.30	-2	8,013	-0.02%
2022/11/11	1	94.50	2	98.30	93.60	-1	8,238	-0.01%
2022/11/10	2	93.90	1	93.90	93.00	1	8,202	0.01%
2022/11/09	12	93.91	12	94.65	94.30	0	8,285	0.00%
2022/11/08	1	91.80	13	91.13	90.40	-12	8,385	-0.14%
2022/11/07	0	0.00	1	91.50	91.10	-1	8,445	-0.01%
2022/11/02	1	89.10	24	89.19	89.40	-23	8,945	-0.26%
2022/11/01	20	87.90	1	88.00	87.70	19	8,968	0.21%
2022/10/31	14	87.20	21.9	87.44	87.00	-7.9	9,084	-0.09%
2022/10/28	1	84.50	2	84.10	83.90	-1	9,165	-0.01%
2022/10/27	2.3	83.07	3	83.93	85.90	-0.7	9,348	-0.01%
2022/10/26	2.1	82.08	1	82.80	81.90	1.1	9,542	0.01%
2022/10/25	4.2	82.82	2	83.90	82.50	2.2	9,588	0.02%
2022/10/24	1.3	85.38	0	85.00	85.00	1.3	9,723	0.01%
2022/10/21	0	0.00	2	86.80	84.00	-2	9,912	-0.02%
2022/10/20	2	86.15	4	85.75	86.20	-2	10,050	-0.02%
2022/10/19	2	88.40	0	0.00	85.80	2	10,335	0.02%
2022/10/18	33	88.15	26.1	86.32	87.90	6.9	10,432	0.07%
2022/10/17	23	84.27	22	85.49	86.80	1	10,554	0.01%
2022/10/14	10	89.95	13	88.35	89.10	-3	10,742	-0.03%
2022/10/13	1.5	83.71	11	87.31	83.00	-9.5	11,153	-0.08%
2022/10/12	4	91.45	4	90.62	90.00	0	11,255	0.00%
2022/10/11	10.1	90.01	14	90.97	90.80	-3.9	11,414	-0.03%
2022/10/07	5	99.10	4	98.23	97.50	1	11,748	0.01%
2022/10/06	0	0.00	9	101.77	101.50	-9	11,787	-0.08%
2022/10/05	11	102.77	1	102.50	99.80	10	11,825	0.08%
2022/10/04	3	98.93	7	98.17	101.00	-4	11,829	-0.03%
2022/10/03	2	93.85	2	94.10	94.80	0	12,009	0.00%
2022/09/30	7	92.97	7	92.03	95.00	0	12,487	0.00%
2022/09/29	4	91.13	6	92.52	91.10	-2	12,909	-0.02%
2022/09/28	7	94.14	6	94.73	90.70	1	13,222	0.01%
2022/09/27	14.1	97.86	14	97.61	99.60	0.1	13,774	0.00%
2022/09/26	7	99.62	7	100.86	98.50	0	14,054	0.00%
2022/09/23	16	111.47	20	111.10	107.00	-4	14,215	-0.03%
2022/09/22	2	111.75	1	113.50	114.00	1	14,252	0.01%
2022/09/21	1	111.00	1	110.51	110.00	0	14,266	0.00%
2022/09/20	1	110.50	0	0.00	113.00	1	14,345	0.01%
2022/09/19	2	109.50	5	109.20	109.50	-3	14,511	-0.02%
2022/09/16	7	110.86	0	0.00	109.50	7	14,612	0.05%
2022/09/15	7	113.50	1	114.00	111.50	6	14,736	0.04%
2022/09/14	1	108.00	2	111.00	114.00	-1	14,959	-0.01%
2022/09/13	0	0.00	5	112.70	111.50	-5	15,080	-0.03%
2022/09/12	0	0.00	0	113.50	112.50	0	15,194	0.00%
2022/09/08	6	109.42	5	108.40	110.00	1	15,217	0.01%
2022/09/07	4	105.25	5	106.50	105.00	-1	15,282	-0.01%
2022/09/06	5	108.20	5	107.00	107.00	0	15,312	0.00%
2022/09/05	13.2	112.15	3	111.00	110.50	10.2	15,354	0.07%
2022/09/02	11	113.14	5	113.20	115.00	6	15,372	0.04%
2022/09/01	7	114.57	30	112.93	113.00	-23	15,352	-0.15%
2022/08/31	6	115.83	11	116.41	115.50	-5	15,307	-0.03%
2022/08/30	20	116.83	16	116.88	117.00	4	15,517	0.03%
2022/08/29	13	113.46	3	114.17	116.00	10	15,566	0.06%
2022/08/26	6	117.17	3	118.00	115.50	3	15,485	0.02%
2022/08/25	5	116.00	17	115.85	117.00	-12	15,471	-0.08%
2022/08/24	20	115.65	10	114.65	113.00	10	15,425	0.06%
2022/08/23	42	112.51	33	113.20	115.50	9	15,405	0.06%
2022/08/22	9	113.11	7	111.79	111.50	2	15,309	0.01%
2022/08/19	31	114.06	24	113.58	113.00	7	15,226	0.05%
2022/08/18	9	107.00	12	105.00	109.00	-3	14,800	-0.02%
2022/08/17	3	103.33	0.2	103.00	102.50	2.8	14,631	0.02%
2022/08/16	4	106.00	5.2	104.73	104.50	-1.2	14,638	-0.01%
2022/08/15	7	105.50	17.6	104.55	105.50	-10.6	14,659	-0.07%
2022/08/12	7	101.50	9	101.72	101.50	-2	14,467	-0.01%
2022/08/11	11	101.86	164	101.04	99.60	-153	14,453	-1.06%	大賣/鉅額交易
2022/08/10	160.1	99.03	36	99.81	98.50	124.1	14,537	0.85%	大買/鉅額交易
2022/08/09	22	101.14	151	101.23	101.00	-129	14,513	-0.89%	大賣/鉅額交易
2022/08/08	2	97.60	3	99.10	99.50	-1	14,328	-0.01%
2022/08/05	6.1	97.37	6	98.20	98.80	0.1	14,409	0.00%
2022/08/04	9	93.38	9	93.02	95.00	0	14,382	0.00%
2022/08/03	31.6	94.32	12.1	93.75	93.20	19.5	14,364	0.14%
2022/08/02	99.2	95.66	66.1	96.43	96.20	33.1	14,293	0.23%
2022/08/01	5	101.00	7	101.14	100.50	-2	14,116	-0.01%
2022/07/29	5	101.20	7	101.29	102.50	-2	14,118	-0.01%
2022/07/28	47	98.55	6	99.80	98.50	41	14,034	0.29%
2022/07/27	4	97.93	5.1	98.60	99.50	-1.1	13,908	-0.01%
2022/07/26	85	100.49	4	99.90	97.40	81	13,776	0.59%
2022/07/25	13	98.60	20	99.68	100.50	-7	13,539	-0.05%
2022/07/22	19	99.14	19	99.71	99.10	0	13,580	0.00%
2022/07/21	21.1	101.06	10	101.00	101.50	11.1	13,675	0.08%
2022/07/20	11.2	98.75	15.2	99.87	99.30	-4	13,520	-0.03%
2022/07/19	5	93.92	6	94.03	94.30	-1	13,162	-0.01%
2022/07/18	13	94.36	5	94.22	93.00	8	13,027	0.06%
2022/07/15	16	92.99	5.5	92.00	93.00	10.5	12,806	0.08%
2022/07/14	3	88.43	4	87.78	88.00	-1	12,375	-0.01%
2022/07/13	11	85.67	8	84.88	83.50	3	12,311	0.02%
2022/07/12	3	84.37	3	82.60	82.00	0	12,306	0.00%
2022/07/11	10	87.10	11	87.35	87.90	-1	12,314	-0.01%
2022/07/08	23	88.95	27	88.97	88.50	-4	12,130	-0.03%
2022/07/07	4	84.60	3	85.73	85.00	1	11,708	0.01%
2022/07/06	8	86.18	7	84.93	83.50	1	11,235	0.01%
2022/07/05	23.3	88.21	19	87.72	90.10	4.3	10,979	0.04%
2022/07/04	18	94.75	5	97.04	90.90	13	10,346	0.13%
2022/07/01	3.1	103.66	1	107.50	101.00	2.1	10,130	0.02%
2022/06/30	5.1	117.49	7	115.57	112.00	-1.9	9,861	-0.02%
2022/06/29	4	122.50	0	0.00	124.00	4	9,795	0.04%
2022/06/28	2	124.00	1	123.00	124.50	1	10,015	0.01%
2022/06/27	12	123.25	6	124.00	125.00	6	10,509	0.06%
2022/06/22	5	119.00	4	116.75	119.50	1	11,550	0.01%
2022/06/21	0	0.00	12	115.83	118.00	-12	11,540	-0.10%
2022/06/20	7	114.00	6	114.83	108.50	1	11,618	0.01%
2022/06/17	7	118.71	6.3	117.18	118.50	0.7	11,816	0.01%
2022/06/16	5	124.90	11	123.27	120.50	-6	12,158	-0.05%
2022/06/15	5	128.50	5.4	128.57	126.50	-0.4	12,606	0.00%
2022/06/14	5	131.80	3.2	131.16	131.00	1.8	13,160	0.01%
2022/06/13	2.4	133.21	0	0.00	133.50	2.4	13,413	0.02%
2022/06/10	2	134.00	7	132.71	132.50	-5	13,626	-0.04%
2022/06/09	9	134.33	6	134.50	134.50	3	13,963	0.02%
2022/06/08	3	133.33	5	134.30	133.50	-2	14,265	-0.01%
2022/06/07	8	129.50	6	129.75	130.00	2	14,193	0.01%
2022/06/06	1.5	126.67	0	0.00	127.00	1.5	14,134	0.01%
2022/06/02	2	129.00	5.2	127.71	127.50	-3.2	14,263	-0.02%
2022/06/01	0	0.00	0.2	128.00	126.00	-0.2	14,291	0.00%
2022/05/31	9	126.72	5	126.00	126.50	4	14,344	0.03%
2022/05/30	3	123.83	4	122.88	125.00	-1	14,311	-0.01%
2022/05/27	2	119.75	1.1	121.41	119.00	0.9	14,305	0.01%
2022/05/26	10	121.75	3	119.17	119.50	7	14,337	0.05%
2022/05/25	0	0.00	3	117.83	120.50	-3	14,351	-0.02%
2022/05/24	4	118.00	1	116.50	115.50	3	14,427	0.02%
2022/05/23	2	122.00	4	121.75	121.00	-2	14,403	-0.01%
2022/05/20	1	120.00	0	0.00	119.00	1	14,368	0.01%
2022/05/19	0	0.00	1	120.00	120.00	-1	14,446	-0.01%
2022/05/18	5	119.90	1	119.50	121.00	4	14,456	0.03%
2022/05/17	0	0.00	1	117.00	117.00	-1	14,241	-0.01%
2022/05/16	0	0.00	2	115.00	113.00	-2	14,299	-0.01%
2022/05/13	3	112.00	2	114.50	113.50	1	14,329	0.01%
2022/05/12	3	112.67	2	109.25	108.50	1	14,376	0.01%
2022/05/11	3	112.17	4	112.38	112.00	-1	14,608	-0.01%
2022/05/10	4	112.50	5	112.50	113.50	-1	14,616	-0.01%
2022/05/09	6	110.83	5	111.00	108.50	1	14,710	0.01%
2022/05/06	1	113.50	2	115.00	116.00	-1	14,893	-0.01%
2022/05/05	2	114.75	2	115.50	113.00	0	14,931	0.00%
2022/05/04	1	110.50	2	110.75	112.00	-1	14,911	-0.01%
2022/05/03	0	0.00	3	106.00	108.00	-3	14,981	-0.02%
2022/04/29	2	104.75	1	104.50	105.00	1	15,109	0.01%
2022/04/28	5	102.60	5	103.70	102.50	0	15,062	0.00%
2022/04/27	2.1	103.21	2	104.00	106.00	0.1	14,925	0.00%
2022/04/26	2	112.50	4	110.00	110.00	-2	14,714	-0.01%
2022/04/25	2.3	109.96	1	109.50	110.00	1.3	14,715	0.01%
2022/04/22	3.1	118.71	3	118.83	115.00	0.1	14,672	0.00%
2022/04/21	5	122.80	0	0.00	123.00	5	14,735	0.03%
2022/04/20	2	122.00	3	122.00	122.50	-1	14,857	-0.01%
2022/04/19	1	125.00	0	0.00	121.00	1	15,002	0.01%
2022/04/18	6	120.17	3	120.17	119.50	3	15,138	0.02%
2022/04/15	4	124.88	0	0.00	123.00	4	15,233	0.03%
2022/04/14	6	132.08	7	131.86	130.50	-1	15,425	-0.01%
2022/04/13	2	129.25	5	128.30	130.50	-3	15,411	-0.02%
2022/04/12	2	127.25	8	128.19	124.50	-6	15,455	-0.04%
2022/04/11	3	127.33	2	129.23	128.50	1	15,497	0.01%
2022/04/08	4	126.50	1	126.99	128.00	3	15,499	0.02%
2022/04/07	5	128.10	7.1	126.68	124.50	-2.1	15,528	-0.01%
2022/04/06	23	130.89	24	129.17	130.50	-1	15,634	-0.01%
2022/04/01	26	130.50	27	130.56	133.50	-1	15,910	-0.01%
2022/03/31	24	134.33	23	133.11	133.00	1	16,040	0.01%
2022/03/30	39	136.95	37.4	135.33	137.50	1.7	15,779	0.01%
2022/03/29	29.3	137.39	43.1	133.95	131.00	-13.8	15,296	-0.09%
2022/03/28	31	136.03	30.1	134.37	136.50	0.9	15,114	0.01%
2022/03/25	50	138.75	53.2	138.51	134.00	-3.1	14,809	-0.02%
2022/03/24	15	133.10	13.1	133.36	134.50	1.9	14,028	0.01%
2022/03/23	3	131.67	6	133.50	130.50	-3	13,891	-0.02%
2022/03/22	7.1	130.60	7.1	132.00	132.00	0	13,907	0.00%
2022/03/21	65	133.29	57	131.64	131.50	8	13,712	0.06%
2022/03/18	16	129.28	22	128.84	129.50	-6	13,415	-0.04%
2022/03/17	9.3	124.22	21.2	125.53	127.00	-12	13,097	-0.09%
2022/03/16	6	117.67	5	119.00	115.50	1	12,561	0.01%
2022/03/15	21.3	118.70	4	119.75	116.00	17.3	12,323	0.14%
2022/03/14	5	120.80	3.2	118.41	120.50	1.8	12,224	0.01%
2022/03/11	6	116.42	5	115.90	117.50	1	12,051	0.01%
2022/03/10	0	0.00	2.1	115.86	118.00	-2.1	11,755	-0.02%
2022/03/09	1	109.00	0	0.00	107.50	1	11,998	0.01%
2022/03/08	2	108.75	6	108.42	106.00	-4	12,521	-0.03%
2022/03/07	0	108.50	2.1	110.21	108.00	-2.1	12,436	-0.02%
2022/03/04	1	118.00	8.2	117.80	117.00	-7.2	12,518	-0.06%
2022/03/03	4	115.00	0.1	116.50	114.50	3.9	12,739	0.03%
2022/03/02	0	0.00	1.1	112.73	115.50	-1.1	12,940	-0.01%
2022/03/01	9	108.28	6	108.67	111.00	3	13,007	0.02%
2022/02/25	0	0.00	2	103.00	107.50	-2	13,312	-0.02%
2022/02/24	5.1	100.85	10	100.00	101.00	-4.9	13,622	-0.04%
2022/02/23	2.4	107.09	1	106.50	107.00	1.4	13,708	0.01%
2022/02/22	1.4	108.59	1	109.50	107.00	0.4	14,312	0.00%
2022/02/21	2.1	113.00	5	112.50	113.00	-2.9	14,773	-0.02%
2022/02/18	3	117.33	2	117.50	117.50	1	15,619	0.01%
2022/02/17	6	117.42	3	116.50	116.00	3	16,741	0.02%
2022/02/16	7	116.86	4	116.75	116.00	3	17,296	0.02%
2022/02/15	4	116.50	4	117.38	115.00	0	17,696	0.00%
2022/02/14	4	115.50	3.3	115.15	114.50	0.7	18,179	0.00%
2022/02/11	14	118.96	14	119.79	120.50	0	18,412	0.00%
2022/02/10	8.6	113.59	4	113.25	113.50	4.6	18,570	0.02%
2022/02/09	6	114.17	13.1	113.82	115.50	-7.1	18,977	-0.04%
2022/02/08	13.2	109.39	6	108.17	109.00	7.2	19,452	0.04%
2022/02/07	5.2	104.71	2	102.00	106.50	3.2	19,958	0.02%
2022/01/26	0	106.00	1	105.50	106.00	-1	20,938	0.00%
2022/01/25	10	106.65	2	106.75	105.00	8	22,199	0.04%
2022/01/21	1.1	109.36	5	110.40	107.50	-3.9	24,393	-0.02%
2022/01/20	2	112.50	2	112.50	113.00	0	24,821	0.00%
2022/01/19	4	113.13	1	113.50	113.00	3	25,702	0.01%
2022/01/18	7	117.30	1	119.00	116.00	6	27,585	0.02%
2022/01/17	3.1	115.41	7	118.07	118.50	-3.9	27,949	-0.01%
2022/01/14	2	111.25	1	113.00	115.50	1	28,705	0.00%
2022/01/13	2.2	114.41	7	114.50	114.50	-4.8	29,333	-0.02%
2022/01/12	6.3	118.01	1	117.50	116.50	5.3	30,283	0.02%
2022/01/11	8.3	120.50	9	118.00	117.50	-0.7	31,864	0.00%
2022/01/10	5	121.60	6	123.50	125.50	-1	32,869	0.00%
2022/01/07	20.2	127.30	6	126.00	123.50	14.2	33,851	0.04%
2022/01/06	7	132.64	4.1	134.63	134.00	2.9	34,726	0.01%
2022/01/05	11	135.73	3	135.00	135.00	8	35,729	0.02%
2022/01/04	2	144.00	1	142.00	141.00	1	36,751	0.00%
2022/01/03	7	145.93	11	145.23	144.50	-4	38,902	-0.01%
2021/12/30	4	145.75	4	143.88	143.00	0	39,815	0.00%
2021/12/29	4.2	148.35	8	147.63	146.00	-3.8	40,713	-0.01%
2021/12/28	21	146.48	19	146.45	145.50	2	41,252	0.00%
2021/12/27	9	141.06	5	140.70	144.50	4	41,547	0.01%
2021/12/24	2	137.00	0	0.00	136.00	2	41,792	0.00%
2021/12/23	0	0.00	4	139.38	138.00	-4	42,607	-0.01%
2021/12/22	2	138.00	7	137.14	136.00	-5	43,380	-0.01%
2021/12/20	3	133.50	3	135.33	134.50	0	45,849	0.00%
2021/12/17	16	138.19	1	139.50	136.50	15	47,177	0.03%
2021/12/16	9	140.56	15	143.47	143.00	-6	48,924	-0.01%
2021/12/15	9	133.33	7.1	136.54	137.00	1.9	49,234	0.00%
2021/12/14	4	134.13	9	134.72	133.50	-5	49,407	-0.01%
2021/12/13	6	134.08	5	133.80	134.00	1	49,442	0.00%
2021/12/10	2	138.27	1	139.00	137.50	1	49,568	0.00%
2021/12/09	9	139.83	2	141.00	141.50	7	49,819	0.01%
2021/12/08	10	144.85	6	143.92	143.00	4	50,199	0.01%
2021/12/07	21.2	147.29	15	144.57	143.00	6.2	50,938	0.01%
2021/12/06	7.1	151.27	4	150.25	149.50	3.1	51,266	0.01%
2021/12/03	26	156.37	23	156.78	155.00	3	51,575	0.01%
2021/12/02	17	154.79	14.3	154.71	156.00	2.7	51,503	0.01%
2021/12/01	4	148.00	5	148.50	148.00	-1	51,169	0.00%
2021/11/30	9.2	151.59	10.1	150.56	150.00	-0.9	51,467	0.00%
2021/11/29	18.3	148.16	21	147.43	148.50	-2.7	51,759	-0.01%
2021/11/26	10.1	143.39	17	145.18	148.50	-6.9	51,975	-0.01%
2021/11/25	5	145.90	9	145.33	145.50	-4	51,787	-0.01%
2021/11/24	58	147.07	53	143.72	145.00	5	51,859	0.01%
2021/11/23	18.1	152.64	24.3	151.89	147.00	-6.2	51,866	-0.01%
2021/11/22	15	154.93	11	154.82	153.00	4	51,979	0.01%
2021/11/19	25.1	160.52	63	161.36	156.00	-38	52,766	-0.07%
2021/11/18	27.2	161.96	24	158.92	157.00	3.2	52,749	0.01%
2021/11/17	50.1	163.06	36	166.28	165.50	14.1	52,962	0.03%
2021/11/16	47	165.69	34.3	165.55	159.50	12.7	52,558	0.02%
2021/11/15	19	155.11	24	155.73	159.00	-5	51,648	-0.01%
2021/11/12	46.3	153.36	35	153.67	149.00	11.3	51,393	0.02%
2021/11/11	46.1	148.38	30	149.70	151.50	16.1	51,178	0.03%
2021/11/10	13	142.58	6	143.58	145.00	7	50,801	0.01%
2021/11/09	18.3	147.73	34.1	145.40	142.00	-15.9	50,612	-0.03%
2021/11/08	47	142.30	30	143.42	146.50	17	50,327	0.03%
2021/11/05	91.1	149.01	102	149.68	147.50	-10.9	50,121	-0.02%	大賣/
2021/11/04	78.9	160.00	81.1	158.39	150.00	-2.2	49,748	0.00%
2021/11/03	48	153.86	74.3	154.94	160.50	-26.3	49,363	-0.05%
2021/11/02	71.2	165.01	58	165.06	154.00	13.2	48,518	0.03%
2021/11/01	139.1	161.59	146	159.87	165.50	-6.9	47,371	-0.01%	大買/大賣/
2021/10/29	41	150.26	47	151.20	152.50	-6	46,367	-0.01%
2021/10/28	22	143.93	24	143.96	142.50	-2	45,320	0.00%
2021/10/27	49.1	142.09	36	142.82	141.50	13.1	45,025	0.03%
2021/10/26	68.3	140.47	61.1	142.58	140.00	7.2	44,406	0.02%
2021/10/25	34	135.26	37	134.34	135.00	-3	42,768	-0.01%
2021/10/22	49	132.12	46	134.11	135.50	3	42,815	0.01%
2021/10/21	40	136.17	33.1	136.26	132.50	6.9	42,435	0.02%
2021/10/20	43	131.95	40	133.29	135.50	3	42,141	0.01%
2021/10/19	52.2	132.40	58.1	132.49	129.50	-5.9	41,482	-0.01%
2021/10/18	41	128.77	38.1	129.38	132.00	2.9	40,515	0.01%
2021/10/15	33	124.35	61	124.84	128.50	-28	40,101	-0.07%
2021/10/14	45	120.84	37	119.70	117.00	8	39,579	0.02%
2021/10/13	50	127.51	51	126.45	122.00	-1	39,274	0.00%
2021/10/12	29	126.72	29	127.00	128.50	0	39,148	0.00%
2021/10/08	94	127.03	78.1	127.34	124.00	15.9	39,173	0.04%
2021/10/07	40	119.39	47	120.71	124.50	-7	37,710	-0.02%
2021/10/06	63	115.29	69	115.76	113.50	-6	37,871	-0.02%
2021/10/05	40	107.71	58	108.23	113.50	-18	37,204	-0.05%
2021/10/04	35	109.14	24	108.29	106.00	11	36,571	0.03%
2021/10/01	31	112.52	6	111.83	112.00	25	36,165	0.07%
2021/09/30	73.1	115.05	72	116.62	118.00	1.1	36,074	0.00%
2021/09/29	17	115.70	19.1	114.35	112.00	-2	35,335	-0.01%
2021/09/28	63.1	124.28	68	122.13	122.00	-4.9	34,671	-0.01%
2021/09/27	16	124.81	26.1	125.62	123.00	-10.1	33,883	-0.03%
2021/09/24	88	121.97	83	119.35	119.50	5	32,349	0.02%
2021/09/23	27	116.30	24.3	118.10	121.00	2.7	31,055	0.01%
2021/09/22	50	107.86	58	109.41	110.50	-8	29,473	-0.03%
2021/09/17	12	104.71	16	105.66	107.50	-4	29,084	-0.01%
2021/09/16	4.1	102.37	9	102.17	101.50	-4.9	28,932	-0.02%
2021/09/15	11	103.27	3	100.50	100.50	8	28,857	0.03%
2021/09/14	49.1	107.76	46	106.25	106.00	3.1	28,654	0.01%
2021/09/13	33	108.18	28	108.13	106.50	5	28,806	0.02%
2021/09/10	32	105.14	31.3	105.67	108.00	0.7	28,763	0.00%
2021/09/09	25	100.12	22	101.39	101.50	3	28,549	0.01%
2021/09/08	10.1	96.77	6	96.38	94.60	4.1	28,436	0.01%
2021/09/07	8.3	98.53	2	98.25	98.60	6.3	28,804	0.02%
2021/09/06	2	104.75	7.1	104.31	103.50	-5.1	29,578	-0.02%
2021/09/03	15	102.23	6	102.50	103.00	9	29,580	0.03%
2021/09/02	17.1	111.94	30	108.45	106.00	-12.9	29,540	-0.04%
2021/09/01	13	109.27	10	110.20	114.00	3	29,120	0.01%
2021/08/31	4	106.50	2	108.00	109.00	2	28,646	0.01%
2021/08/30	10	106.35	9	106.56	106.00	1	28,721	0.00%
2021/08/27	27	107.72	13	105.23	104.50	14	28,782	0.05%
2021/08/26	20.1	107.70	18.3	108.82	111.50	1.8	29,032	0.01%
2021/08/25	14	109.68	13	110.58	106.50	1	28,704	0.00%
2021/08/24	22	105.48	19	105.26	105.00	3	27,801	0.01%
2021/08/23	35	100.04	36.1	101.35	104.00	-1.1	27,303	0.00%
2021/08/20	4	91.95	10	92.98	94.60	-6	26,844	-0.02%
2021/08/19	11	88.51	11	88.40	86.00	0	26,642	0.00%
2021/08/18	11	85.05	10.3	84.39	89.80	0.8	26,569	0.00%
2021/08/17	10	89.92	13	86.48	84.50	-3	26,688	-0.01%
2021/08/16	8	90.00	9	89.90	92.00	-1	26,509	0.00%
2021/08/13	10	93.93	8	93.74	90.30	2	26,453	0.01%
2021/08/12	8	95.40	8	95.34	95.60	0	26,366	0.00%
2021/08/11	11.1	93.63	14	92.22	93.30	-2.9	26,380	-0.01%
2021/08/10	12.1	95.26	15	95.37	96.50	-2.9	26,198	-0.01%
2021/08/09	15.7	99.41	13	96.98	95.40	2.7	26,051	0.01%
2021/08/06	37	109.24	5	107.10	106.00	32	25,867	0.12%
2021/08/05	11.1	108.99	10.2	108.87	112.50	0.8	25,914	0.00%
2021/08/04	7	110.14	4	109.75	107.00	3	26,200	0.01%
2021/08/03	5	108.50	2	107.00	108.50	3	26,113	0.01%
2021/08/02	2	104.51	6	105.00	106.50	-4	26,038	-0.02%
2021/07/30	9	106.83	5	104.90	102.50	4	25,949	0.02%
2021/07/29	7	106.14	8	106.06	108.00	-1	25,755	0.00%
2021/07/28	6	104.08	7.4	104.59	104.50	-1.4	25,598	-0.01%
2021/07/27	11	116.93	12	115.71	112.00	-1	25,361	0.00%
2021/07/26	24	118.38	23	118.28	118.00	1	25,132	0.00%
2021/07/23	20	117.20	16	113.34	114.00	4	24,749	0.02%
2021/07/22	30	120.53	25	120.56	121.50	5	24,472	0.02%
2021/07/21	35	111.56	43	113.42	117.00	-8	23,826	-0.03%
2021/07/20	21	111.29	21	110.31	106.50	0	23,256	0.00%
2021/07/19	21	115.55	31	115.84	112.50	-10	22,976	-0.04%
2021/07/16	26.2	109.07	23	110.00	111.00	3.2	22,765	0.01%
2021/07/15	35	99.84	29	101.59	107.00	6	22,479	0.03%
2021/07/14	13	96.38	19	97.89	99.60	-6	21,925	-0.03%
2021/07/13	43	96.26	46.3	94.71	90.60	-3.3	21,341	-0.02%
2021/07/12	4	89.30	7	91.87	92.70	-3	20,269	-0.01%
2021/07/09	9.1	85.01	23	84.85	84.30	-13.9	20,067	-0.07%
2021/07/08	8.2	84.10	4	83.60	83.70	4.2	20,187	0.02%
2021/07/07	15	84.01	14	83.66	84.30	1	20,213	0.00%
2021/07/06	1.1	81.00	4	80.65	79.70	-2.9	20,418	-0.01%
2021/07/05	8	81.46	4	81.30	80.60	4	20,953	0.02%
2021/07/02	0	0.00	4	78.00	79.20	-4	21,542	-0.02%
2021/07/01	6.1	75.79	4.3	76.75	76.10	1.8	22,398	0.01%
2021/06/30	17	78.10	22	78.47	78.30	-5	23,111	-0.02%
2021/06/29	61	79.62	57.4	78.81	77.70	3.6	23,415	0.02%
2021/06/28	43	83.90	39	82.68	81.50	4	23,399	0.02%
2021/06/25	16	85.31	15	85.43	85.00	1	24,037	0.00%
2021/06/24	16	83.11	4	84.20	83.10	12	24,507	0.05%
2021/06/23	11	83.40	12	82.83	82.90	-1	24,570	0.00%
2021/06/22	13	84.85	11	84.65	81.00	2	24,919	0.01%
2021/06/21	26	87.59	25.4	86.48	85.20	0.6	25,138	0.00%
2021/06/18	27	85.52	38.3	85.64	87.50	-11.3	25,777	-0.04%
2021/06/17	20	79.91	20	80.52	81.10	0	25,476	0.00%
2021/06/16	47	80.16	46	80.05	78.40	1	25,378	0.00%
2021/06/15	77	77.54	92	77.39	79.90	-15	24,755	-0.06%
2021/06/11	11	71.92	15	71.67	72.70	-4	23,827	-0.02%
2021/06/10	10	72.01	12	71.47	70.10	-2	23,921	-0.01%
2021/06/09	6	70.30	21	70.45	70.40	-15	23,846	-0.06%
2021/06/08	10	70.97	4	69.40	69.40	6	23,948	0.03%
2021/06/07	10	70.46	23	70.50	70.80	-13	23,914	-0.05%
2021/06/04	17	69.58	25	68.64	68.50	-8	23,699	-0.03%
2021/06/03	30	73.02	30	72.80	72.70	0	23,504	0.00%
2021/06/02	3	68.90	14	69.48	68.80	-11	22,927	-0.05%
2021/06/01	16	68.38	3	68.37	69.00	13	22,715	0.06%
2021/05/31	1	67.70	12	67.77	67.30	-11	22,613	-0.05%
2021/05/28	41	68.36	26	68.16	67.70	15	22,504	0.07%
2021/05/27	16	65.21	18	65.67	66.60	-2	22,262	-0.01%
2021/05/26	11	63.76	20	63.84	63.60	-9	22,025	-0.04%
2021/05/25	33	62.91	26	63.83	63.30	7	21,986	0.03%
2021/05/24	3	59.30	11	57.95	59.90	-8	21,802	-0.04%
2021/05/21	5	56.86	5	57.00	56.00	0	22,535	0.00%
2021/05/20	1	56.30	3	55.70	55.60	-2	22,687	-0.01%
2021/05/19	2	56.50	1	53.40	54.90	1	22,627	0.00%
2021/05/18	12.1	52.06	14	53.49	54.00	-1.9	22,512	-0.01%
2021/05/17	4	50.83	10	49.41	49.15	-6	22,514	-0.03%
2021/05/14	12	54.41	10	52.56	51.80	2	22,385	0.01%
2021/05/13	24	54.82	15	55.29	54.80	9	22,250	0.04%
2021/05/12	64	55.48	25	54.59	56.00	39	22,119	0.18%
2021/05/11	3	54.13	2	54.30	53.60	1	21,817	0.00%
2021/05/10	6.7	59.55	3	58.80	58.80	3.7	21,807	0.02%
2021/05/07	1	61.20	0	0.00	61.90	1	21,825	0.00%
2021/05/05	1	61.80	2	59.65	58.00	-1	21,940	0.00%
2021/05/04	4.1	59.91	1	55.90	60.80	3.1	21,922	0.01%
2021/05/03	2	62.75	15	62.23	61.60	-13	21,814	-0.06%
2021/04/29	0	65.10	0	0.00	65.10	0	21,797	0.00%
2021/04/28	5	67.60	3	68.13	67.30	2	22,200	0.01%
2021/04/27	6.1	67.07	5	66.52	66.20	1.1	22,450	0.00%
2021/04/26	12	68.17	14	68.58	68.20	-2	22,748	-0.01%
2021/04/23	10	66.53	12.1	68.45	68.70	-2.1	23,292	-0.01%
2021/04/22	20.2	70.26	13	70.15	67.10	7.2	23,909	0.03%
2021/04/21	11	77.31	17	76.02	74.50	-6	24,734	-0.02%
2021/04/20	26	74.57	16	74.00	74.90	10	24,436	0.04%
2021/04/19	1	70.80	14	70.16	70.70	-13	24,647	-0.05%
2021/04/16	6	69.35	4.2	69.03	68.60	1.9	24,760	0.01%
2021/04/15	5	69.06	3	70.03	68.80	2	24,734	0.01%
2021/04/14	15.1	67.50	17.2	68.54	68.70	-2.1	24,716	-0.01%
2021/04/13	17.5	69.70	22	70.00	68.00	-4.5	24,676	-0.02%
2021/04/12	32.1	70.38	15	69.34	68.00	17.1	24,583	0.07%
2021/04/09	24	76.19	14.3	76.21	75.00	9.7	24,329	0.04%
2021/04/08	37	72.02	36.7	74.00	74.50	0.3	23,755	0.00%
2021/04/07	44.8	68.51	42	68.16	69.00	2.8	23,064	0.01%
2021/04/06	30	64.07	35.3	64.06	65.80	-5.3	22,461	-0.02%
2021/04/01	32	61.04	33	60.75	59.90	-1	21,918	0.00%
2021/03/31	10	60.48	6	59.43	59.50	4	21,803	0.02%
2021/03/30	59	60.99	54	60.94	60.90	5	21,724	0.02%
2021/03/29	27	58.09	28	58.08	59.50	-1	21,067	0.00%
2021/03/26	3	55.47	16	55.38	55.80	-13	20,571	-0.06%
2021/03/25	25	55.11	16	54.75	55.40	9	20,466	0.04%
2021/03/24	44	54.17	53	53.81	55.00	-9	20,076	-0.04%
2021/03/23	45.3	56.03	44	55.73	52.00	1.3	19,449	0.01%
2021/03/22	13	53.58	14.4	55.61	56.70	-1.4	18,413	-0.01%
2021/03/19	6	52.28	20	52.31	51.60	-14	18,192	-0.08%
2021/03/18	14	51.79	14	52.23	51.80	0	18,173	0.00%
2021/03/17	5	51.62	6	51.60	50.80	-1	18,553	-0.01%
2021/03/16	29	51.10	32	51.37	50.40	-3	19,764	-0.02%
2021/03/15	22	49.98	44	50.13	49.95	-22	20,109	-0.11%
2021/03/12	11	48.65	10	48.93	48.90	1	20,161	0.00%
2021/03/11	0	0.00	4	46.20	46.90	-4	20,259	-0.02%
2021/03/10	1	45.55	2	45.48	44.70	-1	20,376	0.00%
2021/03/09	4	45.28	7	44.39	45.00	-3	21,015	-0.01%
2021/03/08	2	46.50	9	46.34	44.25	-7	20,995	-0.03%
2021/03/05	6	46.37	6	46.03	45.95	0	21,053	0.00%
2021/03/04	3	47.08	1	47.15	46.80	2	21,449	0.01%
2021/03/03	5	47.66	2	47.75	47.90	3	21,642	0.01%
2021/03/02	2	48.40	2	48.10	47.30	0	21,725	0.00%
2021/02/26	34	47.01	33	47.38	47.60	1	22,034	0.00%
2021/02/25	5	49.25	7	49.74	48.60	-2	22,532	-0.01%
2021/02/24	46	50.39	33	51.13	49.40	13	22,516	0.06%
2021/02/23	42.4	52.54	40.1	52.45	51.80	2.3	22,425	0.01%
2021/02/22	9	48.41	27.1	49.60	50.80	-18.1	21,548	-0.08%
2021/02/19	7	45.75	0	0.00	46.20	7	21,195	0.03%
2021/02/18	13	46.42	0	46.50	46.60	13	21,117	0.06%
2021/02/17	0.1	46.25	2	47.68	46.25	-1.9	21,022	-0.01%
2021/02/05	5.3	45.88	5.1	45.59	45.65	0.2	20,861	0.00%
2021/02/04	1.1	46.19	1	46.55	46.10	0.1	20,786	0.00%
2021/02/03	8.2	47.65	8	47.77	47.25	0.2	20,700	0.00%
2021/02/02	15.1	47.32	4	47.44	48.00	11.1	20,514	0.05%
2021/02/01	24	45.85	43	44.46	45.85	-19	20,331	-0.09%
2021/01/29	3	45.87	3	46.77	44.80	0	20,125	0.00%
2021/01/28	9	47.66	6	47.76	47.10	3	19,980	0.02%
2021/01/27	20	48.39	5	48.90	49.10	15	19,843	0.08%
2021/01/26	5	48.83	5	49.36	48.00	0	19,622	0.00%
2021/01/25	5	48.63	2	48.13	49.30	3	19,481	0.02%
2021/01/22	2	48.92	2	49.20	49.70	0	19,292	0.00%
2021/01/21	8.3	50.17	23.6	50.69	48.65	-15.2	19,067	-0.08%
2021/01/20	24.4	49.04	9.3	49.24	49.40	15.1	18,548	0.08%
2021/01/19	15.1	51.43	21.4	51.25	50.00	-6.3	18,146	-0.03%
2021/01/18	38.6	52.43	53.1	52.58	52.50	-14.5	17,692	-0.08%
2021/01/15	101	51.58	99	51.77	51.00	2	16,927	0.01%	大買/
2021/01/14	78	49.31	71	49.43	50.10	7	16,128	0.04%
2021/01/13	3	45.23	25.1	46.03	46.85	-22.1	14,645	-0.15%
2021/01/12	40.1	43.03	58.1	42.73	42.60	-18	14,261	-0.13%
2021/01/11	11.1	40.71	20	41.08	41.70	-8.9	13,388	-0.07%
2021/01/08	4	38.95	3	38.83	38.85	1	13,094	0.01%
2021/01/07	1	39.20	4.1	39.31	39.30	-3.1	13,116	-0.02%
2021/01/06	13.1	40.66	10	40.46	39.80	3.1	13,007	0.02%
2021/01/05	3	41.52	4	41.53	41.15	-1	12,715	-0.01%
2021/01/04	33	42.30	16.1	42.14	42.60	16.9	12,539	0.13%
2020/12/31	6.1	40.56	12	40.43	40.60	-5.9	12,196	-0.05%
2020/12/30	8	40.45	33	41.16	40.10	-25	12,164	-0.21%
2020/12/29	25	41.71	27	41.63	41.00	-2	12,057	-0.02%
2020/12/28	25	41.21	13	41.14	41.65	12	11,676	0.10%
2020/12/25	16	40.24	16	40.44	39.85	0	11,341	0.00%
2020/12/24	11	39.01	12	39.25	39.40	-1	11,015	-0.01%
2020/12/23	9	38.63	7	38.67	39.20	2	10,851	0.02%
2020/12/22	1	37.25	3	37.42	37.20	-2	10,783	-0.02%
2020/12/21	6	37.69	11	38.12	37.50	-5	10,875	-0.05%
2020/12/18	6.1	38.54	6	38.33	38.85	0.1	10,875	0.00%
2020/12/17	1	38.15	6	38.00	38.85	-5	10,782	-0.05%
2020/12/16	18	38.43	16	38.37	38.25	2	10,654	0.02%
2020/12/15	8	39.40	17	38.57	37.70	-9	10,552	-0.09%
2020/12/14	26.2	40.24	44.4	39.65	40.15	-18.2	10,345	-0.18%
2020/12/11	37.4	40.35	53	39.55	38.80	-15.6	10,064	-0.15%
2020/12/10	145.2	41.08	98	41.44	41.10	47.2	9,491	0.50%	大買/
2020/12/09	35	37.94	41	38.74	39.60	-6	8,064	-0.07%
2020/12/08	7	35.53	8	35.81	36.00	-1	7,328	-0.01%
2020/12/07	7	35.17	83	35.11	35.20	-76	7,011	-1.08%
2020/12/04	15	33.70	6	34.12	34.00	9	6,711	0.13%
2020/12/03	67	34.18	36	34.56	33.45	31	6,581	0.47%
2020/12/02	23	32.67	2	32.83	32.65	21	6,209	0.34%
2020/12/01	2	32.30	0	0.00	32.30	2	6,100	0.03%
2020/11/30	10	33.29	35	33.12	32.85	-25	5,978	-0.42%
2020/11/27	0	0.00	1	32.40	32.30	-1	5,578	-0.02%
2020/11/26	13	32.12	1	31.90	31.95	12	5,317	0.23%
2020/11/25	22	32.31	37	32.01	32.05	-15	5,187	-0.29%
2020/11/24	21	31.61	33	31.68	31.70	-12	4,817	-0.25%
2020/11/23	25	29.86	3	29.92	29.80	22	4,219	0.52%
2020/11/20	5	29.70	3	29.68	29.65	2	4,054	0.05%
2020/11/19	1	28.40	0	0.00	28.50	1	3,864	0.03%
2020/11/17	0	0.00	6	28.61	28.20	-6	4,074	-0.15%
2020/11/11	0	0.00	1	27.80	27.80	-1	4,737	-0.02%
2020/11/06	5	27.50	0	0.00	27.40	5	4,928	0.10%
2020/11/04	4	27.75	4	27.55	27.50	0	5,145	0.00%
2020/11/03	0	0.00	1	27.50	27.35	-1	5,208	-0.02%
2020/11/02	2	27.03	0	0.00	27.00	2	5,375	0.04%
2020/10/30	0	0.00	1	27.45	27.10	-1	5,527	-0.02%
2020/10/29	1	27.25	1	27.30	27.55	0	5,763	0.00%
2020/10/26	5	28.72	3	28.57	28.55	2	6,239	0.03%
2020/10/23	1	28.80	0	0.00	28.95	1	6,547	0.02%
2020/10/22	7	29.51	7	29.18	29.00	0	7,735	0.00%
2020/10/21	2	29.15	0	0.00	29.15	2	8,049	0.02%
2020/10/19	1	28.70	1	29.05	29.15	0	9,397	0.00%
2020/10/16	1	29.20	1	28.75	28.55	0	10,259	0.00%
2020/10/15	0	0.00	12	28.90	29.30	-12	10,442	-0.11%
2020/10/14	1	28.15	0	0.00	28.60	1	10,382	0.01%
2020/10/13	10	27.80	0	0.00	27.75	10	10,652	0.09%
2020/09/28	1	27.55	1	28.30	28.30	0	13,463	0.00%
2020/09/25	3	27.87	1	27.95	27.50	2	13,617	0.01%
2020/09/24	7	29.69	7	29.89	29.35	0	13,724	0.00%
2020/09/23	1	29.55	1	30.00	30.00	0	13,469	0.00%
2020/09/21	1	29.30	1	29.20	29.00	0	13,338	0.00%
2020/09/18	1	29.35	0	0.00	29.35	1	13,345	0.01%
2020/09/17	0	0.00	2	29.50	29.60	-2	13,329	-0.02%
2020/09/16	0	0.00	10	29.35	29.10	-10	13,299	-0.08%
2020/09/14	0	0.00	1	28.95	28.90	-1	13,345	-0.01%
2020/09/11	1	28.40	2	28.50	28.35	-1	13,328	-0.01%
2020/09/10	1	28.80	0	0.00	28.55	1	13,336	0.01%
2020/09/09	1	28.75	0	0.00	28.90	1	13,371	0.01%
2020/09/07	3	29.63	26	29.35	29.35	-23	13,385	-0.17%
2020/09/03	1	27.45	6	27.60	27.25	-5	13,300	-0.04%
2020/09/02	1	27.40	8	27.38	27.30	-7	13,432	-0.05%
2020/08/31	3	26.87	0	0.00	26.85	3	13,585	0.02%
2020/08/28	1	26.80	0	0.00	26.70	1	14,029	0.01%
2020/08/27	4	27.15	0	0.00	26.75	4	14,055	0.03%
2020/08/24	6	26.65	1	26.80	26.55	5	14,208	0.04%
2020/08/21	4	26.78	5	26.81	27.05	-1	14,326	-0.01%
2020/08/20	38	27.66	3	28.55	27.00	35	14,302	0.24%
2020/08/19	1	30.40	4	29.88	30.00	-3	14,482	-0.02%
2020/08/18	32	31.06	16	30.90	30.40	16	15,022	0.11%
2020/08/17	13	30.32	0	0.00	30.40	13	15,120	0.09%
2020/08/14	1	29.75	20	29.73	29.80	-19	15,224	-0.12%
2020/08/13	1	29.05	3	29.10	29.00	-2	15,368	-0.01%
2020/08/12	35	28.98	0	0.00	29.00	35	15,414	0.23%
2020/08/11	2	29.90	1	29.35	29.05	1	15,467	0.01%
2020/08/10	7	30.11	1	30.10	29.45	6	15,465	0.04%
2020/08/07	3	30.67	0	0.00	30.60	3	15,450	0.02%
2020/08/06	10	31.05	2	30.63	30.45	8	15,867	0.05%
2020/08/05	6	31.57	3	31.13	31.10	3	15,774	0.02%
2020/08/04	9	31.77	7	31.65	31.60	2	15,797	0.01%
2020/08/03	2	31.28	2	31.65	31.55	0	15,611	0.00%
2020/07/31	1	32.15	2	31.80	31.65	-1	15,508	-0.01%
2020/07/30	2	31.53	7	31.60	31.80	-5	15,356	-0.03%
2020/07/29	23	30.97	33	31.44	31.95	-10	15,201	-0.07%
2020/07/28	67	33.46	47	33.05	30.50	20	14,897	0.13%
2020/07/27	9	31.91	33	32.26	32.80	-24	13,771	-0.17%
2020/07/24	31	31.79	2	32.05	31.25	29	13,310	0.22%
2020/07/23	24	31.89	34	32.27	32.40	-10	12,818	-0.08%
2020/07/22	19	31.16	26	30.56	30.85	-7	11,977	-0.06%
2020/07/21	5	29.16	7	29.58	29.05	-2	11,113	-0.02%
2020/07/20	1	28.60	3	28.73	28.55	-2	10,922	-0.02%
2020/07/17	7	29.31	8	29.43	28.80	-1	10,895	-0.01%
2020/07/16	14	29.61	8	29.37	29.90	6	10,660	0.06%
2020/07/15	16	28.88	21	29.17	28.15	-5	10,122	-0.05%
2020/07/14	30	29.76	38	30.10	29.20	-8	10,025	-0.08%
2020/07/13	90	28.87	101	29.49	29.85	-11	9,341	-0.12%	大賣/
2020/07/10	2	26.88	5	27.05	27.15	-3	8,774	-0.03%
2020/07/09	11	27.79	13	27.61	27.15	-2	8,759	-0.02%
2020/07/08	12	27.47	9	27.29	27.45	3	8,708	0.03%
2020/07/07	16	27.75	2	27.45	26.95	14	8,664	0.16%
2020/07/06	21	27.62	17	27.70	27.90	4	8,586	0.05%
2020/07/03	1	27.20	10	27.15	27.50	-9	8,474	-0.11%
2020/07/02	3	26.03	0	0.00	25.95	3	8,284	0.04%
2020/07/01	0	0.00	1	25.90	25.90	-1	8,284	-0.01%
2020/06/30	2	25.65	2	25.65	25.65	0	8,290	0.00%
2020/06/29	1	26.00	0	0.00	25.60	1	8,311	0.01%
2020/06/24	2	26.50	0	0.00	26.45	2	8,315	0.02%
2020/06/23	2	26.20	0	0.00	26.30	2	8,407	0.02%
2020/06/19	0	0.00	2	27.00	26.55	-2	8,517	-0.02%
2020/06/17	3	26.20	0	0.00	26.25	3	8,502	0.04%
2020/06/16	1	26.50	0	0.00	26.60	1	8,646	0.01%
2020/06/15	3	26.15	0	0.00	26.10	3	8,852	0.03%
2020/06/12	2	26.08	0	0.00	26.65	2	8,997	0.02%
2020/06/11	1	28.00	0	0.00	26.80	1	9,112	0.01%
2020/06/10	10	28.27	0	0.00	27.85	10	9,212	0.11%
2020/06/09	0	0.00	2	29.18	28.55	-2	9,325	-0.02%
2020/06/08	5	28.75	0	0.00	28.80	5	9,473	0.05%
2020/06/05	2	28.83	0	0.00	28.50	2	9,803	0.02%
2020/06/04	1	28.85	0	0.00	28.65	1	9,915	0.01%
2020/06/03	0	0.00	10	28.16	28.30	-10	9,533	-0.10%
2020/05/29	0	0.00	2	27.70	27.80	-2	9,546	-0.02%
2020/05/28	1	28.80	1	28.60	28.20	0	9,543	0.00%
2020/05/27	1	28.10	2	28.30	28.20	-1	9,648	-0.01%
2020/05/26	2	29.08	2	28.60	28.25	0	9,586	0.00%
2020/05/25	7	28.63	10	29.08	29.65	-3	9,149	-0.03%
2020/05/22	0	0.00	5	27.22	27.15	-5	8,577	-0.06%
2020/05/21	10	27.05	17	27.04	27.05	-7	8,375	-0.08%
2020/05/20	1	27.10	2	26.60	26.60	-1	8,425	-0.01%
2020/05/19	0	0.00	1	25.85	25.80	-1	8,255	-0.01%
2020/05/18	2	26.20	0	0.00	25.90	2	8,212	0.02%
2020/05/15	11	25.79	3	25.25	26.20	8	8,136	0.10%
2020/05/14	0	0.00	1	26.25	25.55	-1	8,251	-0.01%
2020/05/13	4	27.08	4	26.50	26.70	0	8,194	0.00%
2020/05/12	2	25.75	1	25.80	25.70	1	7,714	0.01%
2020/05/11	4	26.18	7	26.20	26.10	-3	7,665	-0.04%
2020/05/07	7	25.09	2	25.15	25.10	5	7,444	0.07%
2020/05/06	1	24.95	0	0.00	24.60	1	7,393	0.01%
2020/05/05	1	25.00	0	0.00	24.75	1	7,380	0.01%
2020/04/30	0	0.00	1	25.35	25.10	-1	7,414	-0.01%
2020/04/29	3	25.03	1	24.75	24.75	2	7,372	0.03%
2020/04/27	0	0.00	11	24.75	24.65	-11	7,409	-0.15%
2020/04/24	0	0.00	7	24.49	24.50	-7	7,376	-0.09%
2020/04/22	5	24.37	5	24.41	24.55	0	7,331	0.00%
2020/04/21	6	25.28	14	25.41	24.85	-8	7,295	-0.11%
2020/04/20	5	25.50	5	25.76	25.60	0	7,285	0.00%
2020/04/17	5	26.00	4	26.75	25.70	1	7,299	0.01%
2020/04/16	3	26.82	7	26.76	26.40	-4	7,188	-0.06%
2020/04/15	13	25.73	0	0.00	26.40	13	7,028	0.18%
2020/04/09	2	25.80	3	25.77	25.20	-1	6,754	-0.01%
2020/04/08	2	25.93	5	25.85	25.95	-3	6,764	-0.04%
2020/04/07	4	25.00	3	25.12	25.00	1	6,686	0.01%
2020/04/06	0	0.00	8	24.70	24.60	-8	6,670	-0.12%
2020/03/31	5	24.44	7	24.45	24.25	-2	6,830	-0.03%
2020/03/30	2	24.60	0	0.00	24.70	2	6,886	0.03%
2020/03/27	4	24.64	0	0.00	24.10	4	6,853	0.06%
2020/03/25	4	23.95	7	24.00	23.70	-3	6,701	-0.04%
2020/03/23	7	22.54	0	0.00	22.15	7	6,714	0.10%
2020/03/20	2	24.13	9	23.93	23.85	-7	6,729	-0.10%
2020/03/19	11	23.00	2	23.30	22.50	9	6,636	0.14%
2020/03/18	6	26.13	1	26.20	25.00	5	6,424	0.08%
2020/03/17	3	25.93	1	26.60	25.55	2	6,298	0.03%
2020/03/16	3	26.17	12	26.93	25.40	-9	6,120	-0.15%
2020/03/13	6	23.81	5	24.55	26.80	1	5,965	0.02%
2020/03/12	4	27.46	2	26.45	26.05	2	5,737	0.03%
2020/03/11	4	27.66	2	28.90	27.40	2	5,446	0.04%
2020/03/10	1	26.30	0	0.00	27.50	1	5,079	0.02%
2020/03/09	0	0.00	10	26.73	26.30	-10	4,915	-0.20%
2020/03/05	2	27.85	32	28.27	27.60	-30	4,858	-0.62%
2020/03/03	2	28.13	12	27.51	27.25	-10	4,726	-0.21%
2020/03/02	6	27.37	4	27.48	27.60	2	4,655	0.04%
2020/02/26	0	0.00	29	27.50	27.05	-29	4,356	-0.67%
2020/02/25	2	26.85	0	0.00	27.00	2	4,275	0.05%
2020/02/24	1	27.55	15	27.32	27.35	-14	4,233	-0.33%
2020/02/21	9	27.81	17	27.61	27.75	-8	4,182	-0.19%
2020/02/20	3	26.72	1	26.60	26.60	2	3,930	0.05%
2020/02/19	1	26.20	2	26.20	26.10	-1	3,856	-0.03%
2020/02/18	0	0.00	3	26.00	25.80	-3	3,845	-0.08%
2020/02/17	13	25.47	3	26.30	26.05	10	3,836	0.26%
2020/02/11	10	24.40	0	0.00	24.30	10	3,790	0.26%
2020/02/07	1	24.40	0	0.00	24.35	1	3,919	0.03%
2020/02/06	2	25.18	2	25.20	25.10	0	3,979	0.00%
2020/02/05	4	25.53	0	0.00	24.80	4	4,015	0.10%
2020/02/04	1	24.70	0	0.00	24.70	1	4,072	0.02%
2020/02/03	3	23.50	0	0.00	24.35	3	4,150	0.07%
2020/01/31	5	24.50	4	24.41	24.95	1	4,194	0.02%
2020/01/20	1	26.80	0	0.00	26.80	1	4,625	0.02%
2020/01/16	0	0.00	2	27.10	27.10	-2	5,072	-0.04%
2020/01/15	2	27.25	0	0.00	27.30	2	5,279	0.04%
2020/01/14	0	0.00	8	27.23	27.05	-8	5,538	-0.14%
2020/01/13	3	26.85	0	0.00	27.25	3	5,853	0.05%
2020/01/10	5	26.11	0	0.00	26.05	5	5,896	0.08%
2020/01/08	12	26.26	2	26.55	26.15	10	5,949	0.17%
2020/01/07	10	26.80	0	0.00	27.00	10	6,131	0.16%
2020/01/06	0	0.00	2	27.30	27.20	-2	6,277	-0.03%
2020/01/03	2	28.35	0	0.00	27.85	2	6,359	0.03%
2020/01/02	2	28.10	1	28.30	28.65	1	6,279	0.02%
2019/12/31	1	28.00	0	0.00	27.90	1	6,263	0.02%
2019/12/30	1	28.65	2	28.35	28.30	-1	6,298	-0.02%
2019/12/27	2	28.25	1	28.80	28.80	1	6,322	0.02%
2019/12/26	0	0.00	3	27.80	27.75	-3	6,189	-0.05%
2019/12/24	0	0.00	2	27.10	27.05	-2	6,344	-0.03%
2019/12/23	3	27.30	0	0.00	27.20	3	6,613	0.05%
2019/12/20	37	27.32	0	0.00	27.40	37	6,783	0.55%
2019/12/19	10	27.36	2	27.65	27.35	8	6,885	0.12%
2019/12/18	6	28.07	0	0.00	27.80	6	6,963	0.09%
2019/12/17	0	0.00	8	27.50	27.70	-8	6,939	-0.12%
2019/12/16	0	0.00	4	27.45	27.65	-4	7,250	-0.06%
2019/12/13	0	0.00	1	26.90	26.90	-1	7,393	-0.01%
2019/12/12	0	0.00	5	27.50	27.25	-5	7,686	-0.07%
2019/12/11	0	0.00	2	27.00	27.00	-2	7,745	-0.03%
2019/12/10	2	27.35	10	27.00	27.40	-8	7,820	-0.10%
2019/12/09	1	26.40	0	0.00	26.35	1	7,942	0.01%
2019/12/05	2	26.45	3	26.70	26.40	-1	8,265	-0.01%
2019/12/04	1	26.30	1	26.15	26.30	0	8,824	0.00%
2019/12/03	11	25.75	0	0.00	25.60	11	9,015	0.12%
2019/12/02	2	26.00	5	25.67	25.70	-3	9,269	-0.03%
2019/11/29	10	26.30	0	0.00	26.30	10	9,437	0.11%
2019/11/27	0	0.00	1	27.30	27.20	-1	10,046	-0.01%
2019/11/26	1	27.10	1	27.05	27.10	0	10,669	0.00%
2019/11/25	0	0.00	2	26.40	26.25	-2	10,858	-0.02%
2019/11/22	1	26.65	15	26.80	26.70	-14	10,902	-0.13%
2019/11/21	1	26.40	10	26.60	26.60	-9	10,956	-0.08%
2019/11/20	3	26.40	4	26.45	26.35	-1	11,020	-0.01%
2019/11/19	0	0.00	1	26.50	26.50	-1	11,171	-0.01%
2019/11/15	1	26.85	0	0.00	26.70	1	11,564	0.01%
2019/11/14	0	0.00	1	26.35	26.40	-1	11,883	-0.01%
2019/11/13	13	26.93	0	0.00	27.00	13	11,987	0.11%
2019/11/11	37	26.20	0	0.00	26.10	37	12,030	0.31%
2019/11/07	20	27.79	13	28.01	27.85	7	11,988	0.06%
2019/11/06	1	28.70	3	28.95	28.60	-2	11,956	-0.02%
2019/11/05	2	29.35	0	0.00	28.90	2	11,967	0.02%
2019/11/01	5	29.10	8	28.60	29.10	-3	12,021	-0.02%
2019/10/31	50	28.58	44	28.93	28.45	6	12,027	0.05%
2019/10/30	6	29.05	6	29.10	29.35	0	12,036	0.00%
2019/10/29	51	28.82	51	29.82	29.05	0	12,127	0.00%
2019/10/28	2	30.53	31	30.58	30.50	-29	12,117	-0.24%
2019/10/25	1	29.90	10	30.20	29.50	-9	12,124	-0.07%
2019/10/24	1	29.70	2.6	29.85	30.10	-1.6	12,211	-0.01%
2019/10/23	3	30.00	6	29.45	29.30	-3	12,519	-0.02%
2019/10/22	10	29.70	1	29.45	29.35	9	12,728	0.07%
2019/10/21	5	28.18	133	28.85	29.90	-128	12,456	-1.03%	大賣/鉅額交易
2019/10/18	15	28.00	18	28.31	27.80	-3	12,096	-0.02%
2019/10/17	0	0.00	5	27.70	27.70	-5	11,995	-0.04%
2019/10/16	6	27.67	6	28.08	27.65	0	11,950	0.00%
2019/10/15	6	27.97	28	28.04	28.05	-22	11,894	-0.18%
2019/10/14	14	27.56	134	27.51	27.50	-120	11,716	-1.02%	大賣/鉅額交易
2019/10/09	0	0.00	130	26.35	26.55	-130	11,566	-1.12%	大賣/鉅額交易
2019/10/08	6	27.23	9	27.70	27.15	-3	11,500	-0.03%
2019/10/07	2	27.50	37	27.68	27.50	-35	11,646	-0.30%
2019/10/04	2	27.20	16	27.68	27.20	-14	11,606	-0.12%
2019/10/03	1	27.75	61	27.48	27.70	-60	11,556	-0.52%
2019/10/02	0	0.00	9	27.55	27.60	-9	11,484	-0.08%
2019/10/01	0	0.00	44	28.10	28.00	-44	11,450	-0.38%
2019/09/27	3	27.80	52	27.90	27.80	-49	11,387	-0.43%
2019/09/26	14	27.65	44.5	27.77	27.50	-30.5	11,208	-0.27%
2019/09/25	21	28.80	10	29.25	28.35	11	10,953	0.10%
2019/09/24	0	0.00	3	30.23	29.85	-3	10,798	-0.03%
2019/09/23	14	30.40	15	30.39	30.00	-1	10,717	-0.01%
2019/09/20	2	30.15	0	0.00	30.20	2	10,628	0.02%
2019/09/19	5	30.43	6	30.35	30.05	-1	10,540	-0.01%
2019/09/18	14	29.68	0	0.00	29.50	14	10,244	0.14%
2019/09/17	37	29.33	121	29.00	29.50	-84	10,125	-0.83%	大賣/
2019/09/16	3	28.13	3	27.85	28.15	0	9,888	0.00%
2019/09/12	0	0.00	5	28.35	28.05	-5	9,886	-0.05%
2019/09/11	1	27.90	4	28.20	28.05	-3	10,039	-0.03%
2019/09/10	4	29.29	12	29.22	28.80	-8	10,260	-0.08%
2019/09/09	5	28.68	3	29.65	28.95	2	10,108	0.02%
2019/09/06	7	30.06	64	30.95	29.45	-57	9,927	-0.57%
2019/09/05	17	29.49	56	29.46	29.60	-39	9,312	-0.42%
2019/09/04	4	28.74	134	28.69	28.95	-130	9,063	-1.43%	大賣/鉅額交易
2019/09/03	14	28.17	31	28.27	28.05	-17	8,788	-0.19%
2019/09/02	2	27.30	181	28.22	28.35	-179	8,571	-2.09%	大賣/鉅額交易
2019/08/30	18	27.44	52	27.24	26.55	-34	8,235	-0.41%
2019/08/29	31	27.53	28	27.65	27.00	3	7,901	0.04%
2019/08/28	23	25.42	2	25.50	26.45	21	7,205	0.29%
2019/08/26	5	23.98	10	23.60	23.60	-5	6,879	-0.07%
2019/08/23	1	24.70	2	24.75	24.75	-1	6,802	-0.01%
2019/08/22	3	25.00	10	24.55	24.90	-7	6,713	-0.10%
2019/08/21	2	24.35	7	24.75	24.50	-5	6,537	-0.08%
2019/08/20	2	23.75	0	0.00	23.65	2	6,220	0.03%
2019/08/19	39	23.75	31	24.38	24.15	8	6,102	0.13%
2019/08/16	0	0.00	1	23.30	23.30	-1	5,753	-0.02%
2019/08/15	0	0.00	1	21.20	21.20	-1	5,617	-0.02%
2019/08/14	47	21.97	0	0.00	21.90	47	5,573	0.84%
2019/08/13	10	22.28	17	22.17	22.25	-7	5,500	-0.13%
2019/08/12	0	0.00	10	21.97	22.00	-10	5,453	-0.18%
2019/08/07	10	23.10	0	0.00	22.30	10	5,328	0.19%
2019/08/06	10	22.02	8	22.44	22.90	2	5,269	0.04%
2019/08/05	21	23.33	20	22.60	22.60	1	5,168	0.02%
2019/08/02	7	23.26	5	23.40	23.50	2	5,096	0.04%
2019/08/01	2	24.15	3	23.90	23.80	-1	5,016	-0.02%
2019/07/31	7	23.46	41	23.80	24.45	-34	4,909	-0.69%
2019/07/30	36	23.25	51	23.59	23.15	-15	4,722	-0.32%
2019/07/29	5	25.02	7	24.41	24.35	-2	4,488	-0.04%
2019/07/26	0	0.00	6	24.27	24.70	-6	4,170	-0.14%
2019/07/25	19	23.10	16	23.97	24.00	3	3,834	0.08%
2019/07/24	4	21.90	23	22.56	22.60	-19	3,320	-0.57%
2019/07/19	0	0.00	1	20.35	19.90	-1	2,939	-0.03%
2019/07/18	0	0.00	5	20.10	20.00	-5	2,947	-0.17%
2019/07/17	0	0.00	1	20.70	20.50	-1	2,941	-0.03%
2019/07/16	1	20.85	0	0.00	20.95	1	2,954	0.03%
2019/07/11	0	0.00	3	21.10	21.25	-3	2,936	-0.10%
2019/07/01	0	0.00	7	20.15	20.10	-7	2,730	-0.26%
2019/06/28	3	19.85	4	20.11	19.95	-1	2,714	-0.04%
2019/06/27	2	19.68	1	19.75	19.75	1	2,712	0.04%
2019/06/26	2	19.60	0	0.00	19.60	2	2,681	0.07%
2019/06/25	41	20.35	5	20.05	20.10	36	2,652	1.36%
2019/06/24	7	20.19	1	20.40	20.50	6	2,582	0.23%
2019/06/20	0	0.00	4	19.35	19.90	-4	2,370	-0.17%
2019/06/19	2	19.15	10	19.40	19.60	-8	2,235	-0.36%
2019/06/18	2	18.55	1	18.60	19.40	1	1,976	0.05%
2019/06/17	0	0.00	1	17.85	17.85	-1	1,536	-0.07%
2019/06/12	1	16.60	0	0.00	16.65	1	1,563	0.06%
2019/06/11	1	16.15	2	16.00	16.05	-1	1,571	-0.06%
2019/05/20	0	0.00	1	15.90	16.05	-1	2,153	-0.05%
2019/05/16	1	17.40	0	0.00	16.85	1	2,258	0.04%
2019/05/14	3	17.00	0	0.00	17.35	3	2,712	0.11%
2019/05/10	5	17.60	0	0.00	17.55	5	3,010	0.17%
2019/05/09	5	17.95	0	0.00	17.60	5	3,017	0.17%
2019/05/08	3	18.60	0	0.00	18.55	3	2,989	0.10%
2019/05/07	0	0.00	1	19.00	19.10	-1	3,054	-0.03%
2019/05/06	0	0.00	2	18.90	18.90	-2	3,136	-0.06%
2019/04/29	5	19.25	1	19.25	19.25	4	3,310	0.12%
2019/04/26	10	20.40	0	0.00	20.25	10	3,277	0.31%
2019/04/23	7	21.33	0	0.00	21.40	7	3,282	0.21%
2019/04/19	1	20.90	0	21.30	21.35	1	3,256	0.03%
2019/04/18	5	20.90	1	21.60	20.75	4	3,262	0.12%
2019/04/15	0	0.00	3	20.65	20.80	-3	3,184	-0.09%
2019/03/27	5	20.35	0	0.00	20.20	5	3,380	0.15%
2019/03/15	1	21.00	0	0.00	20.90	1	4,040	0.02%
2019/03/13	0	0.00	1	21.40	21.40	-1	4,328	-0.02%
2019/03/08	0	0.00	1	21.20	21.25	-1	5,379	-0.02%
2019/03/07	5	21.60	0	0.00	21.60	5	5,422	0.09%
2019/03/06	10	22.45	2	22.48	22.30	8	5,524	0.14%
2019/03/04	1	22.50	0	0.00	22.50	1	5,975	0.02%
2019/02/27	10	22.75	0	0.00	22.40	10	6,090	0.16%
2019/02/26	0	0.00	2	23.20	22.75	-2	6,373	-0.03%
2019/02/22	0	0.00	1	23.05	23.00	-1	6,778	-0.01%
2019/02/20	5	23.87	31	23.53	23.50	-26	6,788	-0.38%
2019/02/19	0	0.00	4	22.85	23.00	-4	6,648	-0.06%
2019/02/18	1	23.20	1	23.45	22.80	0	6,605	0.00%
2019/02/15	1	22.50	2	22.60	22.65	-1	6,562	-0.02%
2019/02/14	24	23.41	6	23.78	23.10	18	6,546	0.27%
2019/02/13	2	22.83	31	22.94	23.45	-29	6,366	-0.46%
2019/02/12	30	22.05	10	22.30	21.90	20	6,143	0.33%
2019/02/11	11	21.62	27	21.09	21.40	-16	6,069	-0.26%
2019/01/30	1	20.35	6	20.60	20.30	-5	6,027	-0.08%
2019/01/28	15	20.90	0	0.00	20.70	15	6,058	0.25%
2019/01/25	20	20.60	21	20.75	20.50	-1	6,080	-0.02%
2019/01/22	2	20.60	7	20.44	20.20	-5	6,300	-0.08%
2019/01/21	7	20.83	0	0.00	20.85	7	6,329	0.11%
2019/01/11	1	19.30	0	0.00	19.20	1	6,338	0.02%
2019/01/03	5	19.80	0	0.00	19.55	5	6,558	0.08%
2018/12/25	0	0.00	1	19.90	20.00	-1	6,833	-0.01%
2018/12/24	1	20.40	0	0.00	20.50	1	6,844	0.01%
2018/12/21	1	20.20	1	20.05	20.75	0	6,891	0.00%
2018/12/20	9	19.83	1	20.35	20.00	8	6,910	0.12%
2018/12/19	1	20.85	0	0.00	20.75	1	6,866	0.01%
2018/12/17	0	0.00	1	21.45	21.40	-1	7,063	-0.01%
2018/12/14	2	21.53	1	21.35	21.60	1	7,092	0.01%
2018/12/13	2	22.55	1	22.65	22.10	1	7,128	0.01%
2018/12/12	5	22.94	4	22.55	22.85	1	7,105	0.01%
2018/12/11	7	21.84	3	22.18	21.75	4	7,057	0.06%
2018/12/10	1	22.05	1	22.90	22.05	0	7,070	0.00%
2018/12/07	4	22.73	2	23.33	22.60	2	7,085	0.03%
2018/12/06	10	23.51	4	23.59	22.20	6	7,191	0.08%
2018/12/05	12	24.03	8	24.49	24.00	4	7,061	0.06%
2018/12/04	2	24.38	36	24.11	24.50	-34	6,721	-0.51%
2018/12/03	5	22.56	2	22.60	22.50	3	6,286	0.05%
2018/11/30	3	21.93	2	22.20	22.00	1	6,189	0.02%
2018/11/29	8	22.36	7	22.64	21.90	1	6,162	0.02%
2018/11/28	22	22.66	21	22.41	22.25	1	6,052	0.02%
2018/11/27	12	22.45	6	22.36	22.25	6	5,919	0.10%
2018/11/26	1	22.10	2	22.13	21.60	-1	5,645	-0.02%
2018/11/23	6	21.88	6	21.93	21.70	0	5,570	0.00%
2018/11/22	19	20.76	17	21.02	21.15	2	5,292	0.04%
2018/11/21	1	19.70	6	20.15	20.55	-5	4,970	-0.10%
2018/11/20	1	19.10	0	0.00	18.70	1	4,900	0.02%
2018/11/19	0	0.00	0.1	18.95	18.85	-0.1	4,902	0.00%
2018/11/16	0	0.00	1	18.50	18.15	-1	4,942	-0.02%
2018/11/14	1	18.60	1	18.50	18.25	0	5,017	0.00%
2018/11/13	0	0.00	1	18.60	18.60	-1	5,141	-0.02%
2018/11/12	0	0.00	1	18.05	18.00	-1	5,137	-0.02%
2018/11/08	1	18.70	1	18.80	18.00	0	5,248	0.00%
2018/11/07	1	18.70	0	0.00	18.60	1	5,226	0.02%
2018/11/06	0	0.00	1	17.65	17.40	-1	5,254	-0.02%
2018/11/02	2	18.15	1	18.30	18.35	1	5,323	0.02%
2018/11/01	1	18.30	4	18.36	17.70	-3	5,296	-0.06%
2018/10/31	3	17.28	14	17.06	17.50	-11	5,205	-0.21%
2018/10/30	12	15.92	0	0.00	15.95	12	5,117	0.23%
2018/10/26	1	16.45	0	0.00	15.65	1	5,221	0.02%
2018/10/23	1	18.65	0	0.00	18.35	1	5,214	0.02%
2018/10/19	2	18.30	0	0.00	18.60	2	5,440	0.04%
2018/10/18	1	19.40	0	0.00	19.45	1	5,478	0.02%
2018/10/17	1	20.15	1	19.45	19.45	0	5,542	0.00%
2018/10/16	1	20.15	3	20.12	19.50	-2	5,573	-0.04%
2018/10/15	0	0.00	1	19.25	19.10	-1	5,654	-0.02%
2018/10/12	3	18.87	4	18.80	19.30	-1	5,774	-0.02%
2018/10/11	2	18.00	0	0.00	18.00	2	5,828	0.03%
2018/10/09	7	20.09	2	20.50	20.00	5	5,909	0.08%
2018/10/08	2	20.10	4	20.50	20.70	-2	6,010	-0.03%
2018/10/05	6	20.28	0	0.00	20.30	6	6,078	0.10%
2018/10/03	3	22.57	3	22.18	22.30	0	6,180	0.00%
2018/10/02	1	23.40	0	0.00	23.40	1	6,413	0.02%
2018/10/01	1	23.55	1	23.85	23.85	0	6,568	0.00%
2018/09/28	1	23.75	6	23.54	23.70	-5	6,784	-0.07%
2018/09/27	7	23.78	2	24.23	23.30	5	6,877	0.07%
2018/09/26	3	23.20	0	0.00	24.00	3	7,020	0.04%
2018/09/25	3	24.00	2	23.95	23.65	1	7,080	0.01%
2018/09/21	4	24.59	9	23.96	23.95	-5	7,036	-0.07%
2018/09/20	3	23.15	2	23.28	23.15	1	6,984	0.01%
2018/09/19	3	23.57	4	23.20	23.10	-1	7,126	-0.01%
2018/09/18	8	23.40	14	23.37	23.00	-6	7,137	-0.08%
2018/09/17	5	23.95	3	23.73	24.20	2	7,271	0.03%
2018/09/14	11	22.21	1	23.20	23.25	10	7,240	0.14%
2018/09/13	7	21.06	7	21.34	21.15	0	7,349	0.00%
2018/09/12	13	20.51	1	21.85	20.10	12	7,544	0.16%
2018/09/11	3	22.12	1	21.95	22.10	2	7,600	0.03%
2018/09/10	2	23.10	0	0.00	22.45	2	7,871	0.03%
2018/09/07	1	26.90	3	24.77	24.90	-2	7,830	-0.03%
2018/09/05	8	26.87	0	0.00	26.80	8	8,060	0.10%
2018/09/04	0	0.00	1	27.30	27.50	-1	8,353	-0.01%
2018/09/03	1	27.05	1	27.15	26.85	0	8,584	0.00%
2018/08/30	1	28.50	0	0.00	28.10	1	8,737	0.01%
2018/08/29	0	0.00	1	28.40	28.45	-1	8,808	-0.01%
2018/08/28	10	28.45	1	28.50	28.05	9	8,965	0.10%
2018/08/27	0	0.00	1	27.65	28.55	-1	9,101	-0.01%
2018/08/24	2	27.10	1	27.50	27.25	1	9,575	0.01%
2018/08/23	0	0.00	1	27.65	28.00	-1	10,673	-0.01%
2018/08/22	1	27.10	1	27.15	27.15	0	11,758	0.00%
2018/08/21	2	27.48	1	27.85	27.25	1	13,147	0.01%
2018/08/20	1	27.55	2	27.75	27.40	-1	13,469	-0.01%
2018/08/17	3	28.62	13	28.75	28.90	-10	14,306	-0.07%
2018/08/16	10	28.70	1	27.80	29.25	9	14,575	0.06%
2018/08/15	15	29.17	0	0.00	28.95	15	14,843	0.10%
2018/08/14	0	0.00	2	29.65	30.75	-2	14,865	-0.01%
2018/08/13	11	30.83	12	29.26	29.90	-1	14,941	-0.01%
2018/08/10	2	31.20	1	31.00	31.00	1	14,913	0.01%
2018/08/09	3	30.73	13	30.65	30.60	-10	14,955	-0.07%
2018/08/08	2	30.83	1	31.40	31.00	1	15,330	0.01%
2018/08/07	2	31.75	2	32.03	31.45	0	15,401	0.00%
2018/08/06	2	31.68	0	0.00	31.45	2	15,710	0.01%
2018/08/03	1	31.40	4	32.03	32.35	-3	15,863	-0.02%
2018/08/02	10	32.07	4	31.51	31.35	6	15,852	0.04%
2018/08/01	11	34.05	22	33.23	33.20	-11	15,913	-0.07%
2018/07/31	6	33.83	9	33.89	33.65	-3	16,055	-0.02%
2018/07/30	4	33.68	13	34.85	33.65	-9	16,049	-0.06%
2018/07/27	4	34.90	0	0.00	35.00	4	16,001	0.02%
2018/07/26	14	34.56	3	35.30	35.40	11	15,934	0.07%
2018/07/25	1	34.20	1	34.15	33.90	0	15,759	0.00%
2018/07/24	2	34.13	2	34.48	34.10	0	15,688	0.00%
2018/07/23	1	32.45	1	32.95	33.80	0	15,617	0.00%
2018/07/20	3	33.67	2	33.88	33.55	1	15,562	0.01%
2018/07/19	1	33.50	0	0.00	34.15	1	15,410	0.01%
2018/07/18	5	32.93	0	0.00	32.50	5	15,296	0.03%
2018/07/16	3	35.68	2	35.83	35.70	1	15,078	0.01%
2018/07/13	0	0.00	9	35.48	34.55	-9	15,044	-0.06%
2018/07/12	0	0.00	1	34.65	34.45	-1	14,942	-0.01%
2018/07/11	0	0.00	3	34.50	34.55	-3	14,897	-0.02%
2018/07/10	2	33.90	23	34.58	34.30	-21	14,731	-0.14%
2018/07/09	20	33.60	0	0.00	32.55	20	14,561	0.14%
2018/07/06	2	32.80	4	33.05	33.80	-2	14,382	-0.01%
2018/07/05	3	31.12	0	0.00	30.75	3	14,183	0.02%
2018/07/04	7	31.39	3	31.82	30.70	4	14,034	0.03%
2018/07/03	1	34.50	3	33.43	33.20	-2	13,822	-0.01%
2018/07/02	3	34.70	3	35.20	34.20	0	13,741	0.00%
2018/06/29	14	34.49	11	35.08	35.20	3	13,686	0.02%
2018/06/28	13	36.29	15	36.38	34.50	-2	13,546	-0.01%
2018/06/27	25	36.80	3	37.55	36.50	22	13,363	0.16%
2018/06/26	38	37.29	13	37.28	36.90	25	13,272	0.19%
2018/06/25	6	37.11	1	37.35	36.80	5	13,101	0.04%
2018/06/22	6	38.76	2	39.33	38.65	4	12,955	0.03%
2018/06/21	13	39.70	16	40.10	41.00	-3	12,800	-0.02%
2018/06/20	14	36.96	24	38.01	37.75	-10	12,560	-0.08%
2018/06/19	27	41.01	28	41.78	39.80	-1	12,439	-0.01%
2018/06/15	0	0.00	26	39.96	39.90	-26	12,155	-0.21%
2018/06/14	15	39.75	4	39.26	39.60	11	12,239	0.09%
2018/06/13	33	39.09	5	40.18	39.00	28	12,350	0.23%
2018/06/12	16	42.62	12	43.96	42.45	4	12,426	0.03%
2018/06/11	14	39.49	9	39.34	41.00	5	12,131	0.04%
2018/06/08	5	37.00	5	37.22	37.30	0	11,994	0.00%
2018/06/07	4	36.78	1	36.80	37.00	3	11,951	0.03%
2018/06/06	8	35.53	1	36.00	35.90	7	11,989	0.06%
2018/06/05	5	36.16	4	35.35	34.60	1	12,093	0.01%
2018/06/04	18	37.29	14	37.49	37.20	4	12,044	0.03%
2018/06/01	8	37.88	11	37.91	37.00	-3	11,883	-0.03%
2018/05/31	33	39.95	28	39.88	38.20	5	11,358	0.04%
2018/05/30	18	36.40	46	36.88	37.60	-28	10,218	-0.27%
2018/05/29	61	33.98	38	34.48	34.20	23	9,074	0.25%
2018/05/28	4	31.21	3	31.28	32.05	1	7,610	0.01%
2018/05/25	19.6	28.69	33	29.06	29.15	-13.4	7,234	-0.19%
2018/05/24	16	26.18	15	26.54	26.50	1	6,262	0.02%
2018/05/23	5	26.23	32	25.92	25.90	-27	5,976	-0.45%
2018/05/22	10	25.35	0	0.00	25.10	10	5,631	0.18%
2018/05/21	1	25.90	16	25.88	26.05	-15	5,538	-0.27%
2018/05/18	0	0.00	2	25.20	25.05	-2	5,420	-0.04%
2018/05/17	3	25.13	1	24.91	24.40	2	5,346	0.04%
2018/05/16	34	25.54	20	26.19	25.20	14	5,258	0.27%
2018/05/15	10	25.18	2	25.60	24.90	8	4,897	0.16%
2018/05/14	16	25.73	21	25.95	25.80	-5	4,846	-0.10%
2018/05/11	37	25.14	39	24.99	24.40	-2	4,517	-0.04%
2018/05/10	2	24.53	1	24.60	24.75	1	4,342	0.02%
2018/05/09	3	24.48	2	24.63	24.15	1	4,292	0.02%
2018/05/08	3	24.10	1	24.00	24.05	2	4,146	0.05%
2018/05/07	1	21.80	0	0.00	22.75	1	3,983	0.03%
2018/04/27	3	21.77	0	0.00	21.90	3	4,590	0.07%
2018/04/23	3	24.00	0	0.00	23.70	3	5,145	0.06%
2018/04/19	25	24.26	25	24.04	24.40	0	5,110	0.00%
2018/04/17	0	0.00	5	23.90	23.50	-5	4,975	-0.10%
2018/04/16	3	24.83	0	0.00	24.60	3	4,971	0.06%
2018/04/13	29	24.85	4	25.00	24.95	25	4,975	0.50%
2018/04/11	2	23.95	6	23.40	24.00	-4	5,092	-0.08%
2018/04/09	0	0.00	10	23.00	22.90	-10	5,194	-0.19%
2018/03/26	0	0.00	5	24.24	24.10	-5	5,307	-0.09%
2018/03/23	1	24.00	0	0.00	23.95	1	5,309	0.02%
2018/03/22	1	26.05	1	26.40	24.85	0	5,264	0.00%
2018/03/20	1	26.30	6	26.35	26.35	-5	5,112	-0.10%
2018/03/19	37	26.32	7	26.31	26.50	30	4,988	0.60%
2018/03/16	5	25.97	10	26.02	25.55	-5	4,795	-0.10%
2018/03/15	0	0.00	45	25.00	24.80	-45	4,566	-0.99%
2018/03/14	2	25.13	1	25.60	24.80	1	4,605	0.02%
2018/03/13	2	25.05	4	24.64	25.10	-2	4,568	-0.04%
2018/03/12	22	25.15	22	25.09	24.70	0	4,578	0.00%
2018/03/09	49	24.06	22	24.03	24.40	27	4,563	0.59%
2018/03/07	1	21.20	0	0.00	21.25	1	4,549	0.02%
2018/03/05	2	21.08	2	21.18	20.85	0	4,903	0.00%
2018/02/27	1	21.25	1	21.65	21.25	0	5,528	0.00%
2018/02/26	1	21.65	1	21.55	21.85	0	5,586	0.00%
2018/02/23	10	21.60	0	0.00	21.40	10	5,735	0.17%
2018/02/22	1	20.90	0	0.00	21.05	1	5,991	0.02%
2018/02/12	11	21.20	11	20.16	20.10	0	6,991	0.00%
2018/02/09	0	0.00	10	19.05	20.50	-10	7,411	-0.13%
2018/02/08	1	20.00	0	0.00	20.00	1	7,508	0.01%
2018/02/07	10	21.40	2	21.00	20.70	8	7,549	0.11%
2018/02/06	0	0.00	1	20.45	20.45	-1	7,600	-0.01%
2018/02/02	11	23.89	2	24.10	23.70	9	7,809	0.12%
2018/02/01	1	24.05	1	24.55	24.00	0	7,942	0.00%
2018/01/31	2	24.13	1	24.25	24.30	1	8,037	0.01%
2018/01/30	2	24.55	1	24.90	24.50	1	8,190	0.01%
2018/01/26	23	25.43	22	25.42	25.40	1	8,546	0.01%
2018/01/25	10	25.54	1	25.65	25.20	9	8,703	0.10%
2018/01/24	7	26.86	2	26.68	26.40	5	8,804	0.06%
2018/01/23	11	26.92	9	25.96	26.45	2	8,872	0.02%
2018/01/22	9	27.21	9	27.33	27.15	0	8,922	0.00%
2018/01/19	12	25.40	1	25.40	25.40	11	9,219	0.12%
2018/01/11	1	23.65	1	23.70	23.60	0	10,961	0.00%
2018/01/09	0	0.00	5	24.80	24.35	-5	11,346	-0.04%
2018/01/08	0	0.00	1	24.70	24.65	-1	11,708	-0.01%
2018/01/05	1	24.95	1	25.35	25.50	0	11,693	0.00%
2018/01/04	0	0.00	11	24.30	24.30	-11	11,734	-0.09%
2018/01/03	10	24.00	0	0.00	24.05	10	11,867	0.08%
2018/01/02	0	0.00	1	22.90	23.40	-1	11,971	-0.01%