漢磊 (3707)-元大-前金券商分點個股進出

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
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－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/12/03	7	50.14	0	0.00	50.00	7	2,023	0.35%
2024/12/02	0.4	49.70	1	49.65	49.50	-0.6	2,030	-0.03%
2024/11/29	1.1	50.37	0	0.00	50.50	1.1	2,031	0.05%
2024/11/27	1	51.10	0	0.00	51.30	1	2,092	0.05%
2024/11/26	1	51.20	1	52.10	52.20	0	2,116	0.00%
2024/11/22	5	50.60	0	0.00	50.60	5	2,319	0.22%
2024/11/21	1	50.70	0	0.00	50.50	1	2,421	0.04%
2024/11/20	2.1	50.36	1	50.20	50.20	1.1	2,506	0.04%
2024/11/19	1	51.00	1	51.30	51.10	0	2,676	0.00%
2024/11/18	0.2	51.27	13	50.80	50.70	-12.8	2,817	-0.46%
2024/11/15	1	53.00	0	0.00	53.10	1	2,888	0.03%
2024/11/14	0.1	53.80	0	0.00	52.50	0.1	2,885	0.00%
2024/11/13	5	53.80	3	53.90	54.00	2	2,885	0.07%
2024/11/06	20	53.95	0	0.00	53.90	20	2,889	0.69%
2024/11/05	0.2	54.20	0	0.00	54.20	0.2	2,904	0.01%
2024/10/29	4.1	56.88	0	0.00	56.80	4.1	3,032	0.13%
2024/10/28	10	56.10	0	0.00	57.40	10	3,059	0.33%
2024/10/25	0	0.00	1	57.60	57.50	-1	3,053	-0.03%
2024/10/24	36.2	57.52	2	57.35	57.30	34.2	3,004	1.14%
2024/10/22	1	53.70	0	0.00	54.00	1	2,932	0.03%
2024/10/18	3.1	52.60	1	53.00	52.10	2.1	2,967	0.07%
2024/10/17	0	0.00	2	52.90	52.90	-2	2,987	-0.07%
2024/10/16	0.2	52.97	0	0.00	52.60	0.2	3,016	0.00%
2024/10/11	0.1	53.50	8	54.70	54.20	-8	3,214	-0.25%
2024/10/08	0.4	54.62	1	54.90	54.90	-0.6	3,498	-0.02%
2024/10/07	0.2	55.70	0	0.00	55.80	0.2	3,504	0.00%
2024/09/27	0	0.00	1	56.70	56.80	-1	3,762	-0.03%
2024/09/26	0.1	56.40	0	0.00	55.70	0.1	3,756	0.00%
2024/09/25	1	56.70	1	57.00	56.80	0	3,738	0.00%
2024/09/23	1	57.00	2	57.10	56.80	-1	3,720	-0.03%
2024/09/20	2	56.60	0	0.00	56.60	2	3,724	0.05%
2024/09/19	0.2	56.90	0	0.00	57.10	0.2	3,719	0.01%
2024/09/18	4	57.85	3	56.90	56.90	1	3,709	0.03%
2024/09/16	1	56.90	0	0.00	56.70	1	3,686	0.03%
2024/09/13	1	55.90	3	55.77	56.50	-2	3,695	-0.05%
2024/09/12	4	56.73	3	56.73	55.60	1	3,682	0.03%
2024/09/11	9.2	56.68	0	0.00	56.30	9.2	3,609	0.25%
2024/09/10	0	62.00	2	62.00	61.90	-2	3,385	-0.06%
2024/09/09	2	65.80	12.1	64.73	65.40	-10.1	3,355	-0.30%
2024/09/06	11	61.73	8	64.18	64.20	3	3,228	0.09%
2024/09/04	0.1	58.94	0	0.00	59.30	0.1	3,150	0.00%
2024/09/02	0	0.00	1	62.90	62.20	-1	3,158	-0.03%
2024/08/30	1.2	61.99	0	0.00	62.20	1.2	3,189	0.04%
2024/08/29	0.1	63.10	0	0.00	63.50	0.1	3,180	0.00%
2024/08/28	0.1	64.00	0	0.00	64.00	0.1	3,151	0.00%
2024/08/27	4	65.53	2	65.16	64.90	2	3,129	0.06%
2024/08/26	1	66.10	4	65.70	64.90	-3	2,980	-0.10%
2024/08/23	2	65.60	7	65.07	66.30	-5	2,934	-0.17%
2024/08/22	5.1	65.85	1	65.00	64.50	4.1	2,865	0.14%
2024/08/21	3.1	64.68	27.9	64.66	65.50	-24.8	2,799	-0.89%
2024/08/20	12.1	61.12	5.3	62.05	62.10	6.8	2,657	0.25%
2024/08/16	0	0.00	1	54.20	53.90	-1	2,465	-0.04%
2024/08/13	0.1	53.10	0	0.00	53.00	0.1	2,496	0.00%
2024/08/12	0	0.00	8	53.20	53.50	-8	2,523	-0.32%
2024/08/09	6.1	52.03	0	0.00	51.60	6.1	2,521	0.24%
2024/08/07	3	52.87	0	0.00	52.70	3	2,530	0.12%
2024/08/06	0.3	51.30	1	48.50	51.50	-0.7	2,533	-0.03%
2024/08/05	0.1	53.17	3	53.20	52.90	-2.9	2,501	-0.11%
2024/08/02	4	59.40	0.2	59.90	58.70	3.8	2,457	0.16%
2024/08/01	0	62.00	0	0.00	61.60	0	2,460	0.00%
2024/07/31	0	0.00	9	62.41	61.70	-9	2,456	-0.37%
2024/07/30	1	56.11	0	0.00	57.60	1	2,464	0.04%
2024/07/29	4	57.40	0	0.00	57.00	4	2,470	0.16%
2024/07/26	2.1	58.79	0	0.00	58.20	2.1	2,503	0.08%
2024/07/23	1	59.90	1	60.00	59.90	0	2,531	0.00%
2024/07/22	2.1	59.81	0	0.00	59.80	2.1	2,579	0.08%
2024/07/19	13	62.39	0.2	62.50	61.50	12.8	2,675	0.48%
2024/07/18	3	63.97	1	64.60	64.00	2	2,692	0.07%
2024/07/17	0	0.00	0.8	65.49	65.20	-0.8	2,704	-0.03%
2024/07/16	2	66.30	7.8	66.68	66.20	-5.8	2,760	-0.21%
2024/07/12	2.8	65.78	2	66.35	65.90	0.8	3,309	0.03%
2024/07/11	12.5	66.95	18.9	65.55	67.20	-6.4	3,290	-0.19%
2024/07/10	3.1	61.83	0	0.00	61.70	3.1	3,114	0.10%
2024/07/09	4	62.55	5	62.70	62.50	-1	3,197	-0.03%
2024/07/08	3	63.50	0	0.00	63.50	3	3,275	0.09%
2024/07/05	3	64.00	56	64.15	64.10	-53	3,363	-1.58%
2024/07/04	0	0.00	3	61.73	61.50	-3	3,436	-0.09%
2024/07/03	6	61.92	2	61.30	61.30	4	3,448	0.12%
2024/07/02	0.1	59.50	7	59.34	59.30	-6.9	3,419	-0.20%
2024/07/01	0.1	60.00	0.3	60.20	59.80	-0.2	3,501	0.00%
2024/06/28	3	60.90	0	0.00	60.40	3	3,689	0.08%
2024/06/26	0.2	61.20	0	0.00	60.30	0.2	4,035	0.00%
2024/06/24	3.1	61.46	0	0.00	61.10	3.1	4,150	0.07%
2024/06/21	0.2	62.20	0	0.00	62.10	0.2	4,155	0.00%
2024/06/18	0	0.00	12	62.00	62.10	-12	4,168	-0.29%
2024/06/17	14.1	61.16	0	0.00	61.10	14.1	4,162	0.34%
2024/06/14	3	62.83	20	63.10	62.80	-17	4,134	-0.41%
2024/06/13	1	60.30	0	0.00	60.70	1	4,083	0.02%
2024/06/11	5.3	62.22	1	61.70	60.50	4.3	4,128	0.10%
2024/06/07	0	0.00	2	62.90	62.90	-2	4,200	-0.05%
2024/06/06	1.2	59.78	1	59.50	59.20	0.2	4,277	0.00%
2024/06/05	2.3	59.69	1	59.70	59.80	1.3	4,902	0.03%
2024/06/03	0.1	62.00	0	0.00	61.80	0.1	5,029	0.00%
2024/05/30	0.1	63.20	0	0.00	62.60	0.1	5,131	0.00%
2024/05/29	0	63.20	2	63.90	64.00	-2	5,143	-0.04%
2024/05/28	1	63.20	0	0.00	63.50	1	5,141	0.02%
2024/05/27	15.1	61.72	0	0.00	62.00	15.1	5,133	0.29%
2024/05/24	5.1	61.41	0	0.00	61.30	5.1	5,152	0.10%
2024/05/23	5.1	63.19	1	62.60	62.50	4.1	5,188	0.08%
2024/05/21	2	63.85	0	0.00	63.80	2	5,178	0.04%
2024/05/20	2	64.90	0	0.00	65.10	2	5,167	0.04%
2024/05/16	60.2	64.01	2	63.60	63.50	58.2	5,151	1.13%
2024/05/15	1.1	64.51	0	0.00	64.30	1.1	5,135	0.02%
2024/05/14	0	64.80	0	0.00	64.90	0	5,139	0.00%
2024/05/13	3.2	64.38	2	65.40	64.30	1.2	5,150	0.02%
2024/05/09	50.1	64.00	1	64.20	64.00	49.1	5,140	0.96%
2024/05/07	1.1	65.45	1	65.50	65.50	0.1	5,128	0.00%
2024/05/03	10.1	68.74	0	0.00	67.10	10.1	5,076	0.20%
2024/04/30	1.1	70.79	2.4	70.84	70.10	-1.3	5,010	-0.03%
2024/04/29	2.1	68.51	1	69.90	70.10	1.1	4,960	0.02%
2024/04/26	4.1	69.72	2	69.65	69.10	2.1	4,925	0.04%
2024/04/25	4	70.78	7	70.09	70.60	-3	4,867	-0.06%
2024/04/24	2.1	68.06	3	68.47	67.80	-0.9	4,766	-0.02%
2024/04/23	1	68.50	1.4	68.07	68.50	-0.4	4,740	-0.01%
2024/04/22	4	69.50	2.7	69.46	67.00	1.3	4,706	0.03%
2024/04/19	2.2	68.53	1	67.10	67.10	1.2	4,625	0.02%
2024/04/18	12.4	74.69	4.9	74.20	72.00	7.5	4,470	0.17%
2024/04/17	1	72.80	103.3	73.80	73.80	-102.3	3,962	-2.58%	大賣/鉅額交易
2024/04/16	2.2	66.88	11	69.28	67.10	-8.9	3,925	-0.23%
2024/04/15	2.1	72.82	5.1	70.78	70.50	-3	3,825	-0.08%
2024/04/12	3	72.50	9	72.44	71.60	-6	3,741	-0.16%
2024/04/11	3.5	71.90	2.1	72.13	70.50	1.4	3,656	0.04%
2024/04/10	1	71.70	7.4	71.88	71.50	-6.4	3,535	-0.18%
2024/04/09	0.5	66.32	10.1	66.06	65.70	-9.6	3,357	-0.29%
2024/04/08	2.6	67.39	2	66.95	67.20	0.6	3,322	0.02%
2024/04/03	7	68.06	6	68.27	68.60	1	3,261	0.03%
2024/04/02	2.4	67.62	8.8	67.03	68.20	-6.4	3,173	-0.20%
2024/04/01	7	66.00	13.9	67.39	67.70	-6.9	2,978	-0.23%
2024/03/29	4	61.50	7	61.64	61.90	-3	2,693	-0.11%
2024/03/28	8	60.58	9	61.42	60.70	-1	2,625	-0.04%
2024/03/26	2.2	57.80	1	59.10	57.30	1.2	2,487	0.05%
2024/03/25	0.5	59.30	0	0.00	59.00	0.5	2,485	0.02%
2024/03/22	4.1	59.90	0	0.00	59.30	4.1	2,479	0.17%
2024/03/20	0.4	57.95	0	0.00	57.00	0.4	2,517	0.01%
2024/03/18	1.7	58.68	1.4	58.30	58.10	0.3	2,491	0.01%
2024/03/15	0.1	59.80	2	59.80	59.50	-2	2,472	-0.08%
2024/03/14	0	0.00	5	60.36	61.20	-5	2,445	-0.20%
2024/03/13	1	63.40	0	0.00	61.70	1	2,402	0.04%
2024/03/12	6.4	62.57	14	62.16	61.80	-7.6	2,320	-0.33%
2024/03/11	27.3	65.35	17	65.88	64.20	10.3	2,207	0.47%
2024/03/08	2	60.85	8.2	60.50	61.00	-6.2	1,567	-0.40%
2024/03/07	0	0.00	1.4	55.55	55.50	-1.4	1,432	-0.09%
2024/03/06	3.1	56.83	7.3	56.58	56.10	-4.3	1,416	-0.30%
2024/03/05	1.4	58.42	2	58.60	58.00	-0.6	1,411	-0.04%
2024/03/04	5.1	59.10	2	59.10	59.70	3.1	1,384	0.22%
2024/03/01	1.4	59.81	3.2	59.72	59.50	-1.8	1,371	-0.13%
2024/02/29	0.1	60.60	1	60.00	60.30	-1	1,363	-0.07%
2024/02/26	3.3	61.56	29.1	59.72	62.60	-25.8	1,326	-1.94%
2024/02/23	8.1	60.83	1	61.30	60.70	7.1	1,268	0.56%
2024/02/22	1.2	61.19	0	0.00	61.10	1.2	1,299	0.09%
2024/02/20	4	62.13	1	62.10	62.00	3	1,316	0.23%
2024/02/19	2	62.85	0	0.00	63.30	2	1,316	0.15%
2024/02/16	5	62.48	0	0.00	62.80	5	1,319	0.38%
2024/02/15	0	0.00	1	61.40	62.40	-1	1,311	-0.08%
2024/02/05	5.2	61.01	0	0.00	60.90	5.2	1,300	0.40%
2024/02/02	0.6	62.00	9	62.18	61.90	-8.5	1,279	-0.66%
2024/02/01	2.4	62.27	0	0.00	62.20	2.4	1,278	0.18%
2024/01/31	0	0.00	5	63.60	63.00	-5	1,270	-0.39%
2024/01/30	0.1	64.30	0	0.00	63.50	0.1	1,263	0.01%
2024/01/26	1	64.80	1	64.70	64.40	0	1,271	0.00%
2024/01/25	1.3	64.36	0	0.00	64.30	1.3	1,283	0.10%
2024/01/24	0	0.00	5	65.60	65.80	-5	1,301	-0.38%
2024/01/23	0.3	65.20	1	65.30	65.20	-0.7	1,321	-0.05%
2024/01/22	2	64.90	4	65.28	65.50	-2	1,324	-0.15%
2024/01/19	3.1	63.50	0	0.00	63.80	3.1	1,314	0.23%
2024/01/18	0.5	63.42	0	0.00	62.90	0.5	1,311	0.03%
2024/01/17	22.2	64.06	10	64.20	64.10	12.2	1,304	0.94%
2024/01/16	0.3	65.40	0	0.00	65.40	0.3	1,291	0.02%
2024/01/15	0	0.00	1	66.20	65.90	-1	1,287	-0.08%
2024/01/12	0.2	66.40	0	0.00	65.80	0.2	1,298	0.02%
2024/01/10	1.4	65.97	8	65.60	65.50	-6.6	1,314	-0.50%
2024/01/09	1.1	67.75	0	0.00	67.80	1.1	1,287	0.09%
2024/01/08	2	68.60	1	69.70	68.50	1	1,277	0.08%
2024/01/05	0.2	69.00	0	0.00	69.10	0.2	1,275	0.01%
2024/01/04	12.1	69.80	10	69.40	69.40	2.1	1,263	0.17%
2024/01/03	1.1	70.59	3	70.17	70.40	-1.9	1,259	-0.15%
2024/01/02	1.1	71.50	3	71.30	71.40	-1.9	1,245	-0.15%
2023/12/29	0	0.00	5	72.12	72.10	-5	1,240	-0.40%
2023/12/28	1	73.10	2	73.00	72.70	-1	1,242	-0.08%
2023/12/26	2	72.50	1	72.30	72.40	1	1,246	0.08%
2023/12/25	4	71.60	2	71.60	71.40	2	1,247	0.16%
2023/12/22	14	71.89	10	71.86	71.80	4	1,268	0.32%
2023/12/19	0	0.00	5	72.50	72.90	-5	1,374	-0.36%
2023/12/18	0	0.00	5	72.10	72.30	-5	1,446	-0.35%
2023/12/15	1	73.10	3	74.23	73.60	-2	1,504	-0.13%
2023/12/14	12	71.32	3	71.20	71.50	9	1,432	0.63%
2023/12/13	0.1	71.40	0	0.00	71.10	0.1	1,428	0.01%
2023/12/11	2	71.21	0	0.00	71.20	2	1,445	0.14%
2023/12/08	3	71.73	0.2	71.20	71.10	2.8	1,449	0.19%
2023/12/06	0	0.00	4	72.53	72.40	-4	1,441	-0.28%
2023/12/05	1	73.50	5	73.18	73.00	-4	1,447	-0.28%
2023/12/04	5.5	74.67	42	74.36	73.80	-36.5	1,454	-2.51%
2023/12/01	1	75.80	0	0.00	75.10	1	1,451	0.07%
2023/11/30	4	76.18	5	75.40	76.40	-1	1,432	-0.07%
2023/11/29	0	0.00	7	74.01	73.50	-7	1,376	-0.51%
2023/11/28	1	72.40	0	0.00	72.50	1	1,368	0.07%
2023/11/24	5	73.80	3.4	73.72	73.60	1.6	1,379	0.12%
2023/11/20	0	0.00	4	72.10	73.50	-4	1,372	-0.29%
2023/11/17	4	71.43	4	71.70	71.80	0	1,356	0.00%
2023/11/16	2	70.90	0	70.90	71.00	2	1,357	0.15%
2023/11/15	3	70.33	0	0.00	70.90	3	1,353	0.22%
2023/11/13	1.2	69.23	0	0.00	69.00	1.2	1,364	0.09%
2023/11/09	0.1	69.60	0	0.00	69.10	0.1	1,384	0.00%
2023/11/08	0	0.00	2	71.00	70.40	-2	1,410	-0.14%
2023/11/07	1.3	71.54	0	71.70	71.50	1.2	1,424	0.09%
2023/11/03	0	0.00	1	70.70	70.70	-1	1,458	-0.07%
2023/11/02	1	69.90	0	0.00	70.00	1	1,465	0.07%
2023/10/31	0.1	69.03	3	69.77	68.40	-2.9	1,451	-0.20%
2023/10/26	0.1	71.10	0	0.00	70.80	0.1	1,490	0.00%
2023/10/24	2	70.30	0	0.00	70.30	2	1,512	0.13%
2023/10/23	0.1	70.40	0	0.00	69.60	0.1	1,538	0.00%
2023/10/20	0	0.00	3	71.07	70.90	-3	1,568	-0.19%
2023/10/18	23	70.77	20	69.00	69.00	3	1,651	0.18%
2023/10/16	12.4	72.10	20	71.55	71.40	-7.6	1,655	-0.46%
2023/10/13	10	71.98	10	72.95	73.00	0	1,712	0.00%
2023/10/12	4	72.00	4	72.60	72.40	0	1,748	0.00%
2023/10/11	12	72.32	12	71.90	71.90	0	1,791	0.00%
2023/10/06	12.1	73.40	12	73.04	73.00	0.1	1,857	0.01%
2023/10/05	8	73.50	8	73.30	73.30	0	1,959	0.00%
2023/10/04	0.2	72.10	0	0.00	73.40	0.2	2,255	0.01%
2023/10/03	1	74.40	1	72.80	72.80	0	2,623	0.00%
2023/10/02	1	72.70	1	73.40	74.00	0	2,715	0.00%
2023/09/28	1	72.20	0	0.00	72.20	1	2,973	0.03%
2023/09/27	8.1	71.50	0	0.00	71.40	8.1	2,993	0.27%
2023/09/26	29.1	73.75	23	72.39	72.10	6.1	2,996	0.20%
2023/09/25	10	75.40	10.1	75.01	75.00	-0.1	2,978	0.00%
2023/09/22	27.1	74.08	21.1	75.21	75.60	6	2,981	0.20%
2023/09/21	18.1	78.93	22	76.82	76.20	-3.9	2,932	-0.13%
2023/09/20	15	80.07	15	80.67	78.60	0	2,855	0.00%
2023/09/19	10	78.96	10	79.55	80.00	0	2,814	0.00%
2023/09/18	0	0.00	1	79.70	79.20	-1	2,834	-0.04%
2023/09/15	16	79.61	16	79.55	79.00	0	2,869	0.00%
2023/09/14	9	79.98	8	79.80	79.80	1	2,922	0.03%
2023/09/13	8	77.80	10	78.96	79.50	-2	2,937	-0.07%
2023/09/12	1	76.90	0	0.00	77.60	1	3,034	0.03%
2023/09/11	18	76.97	18	76.75	76.60	0	3,187	0.00%
2023/09/08	17.1	78.04	16	77.40	77.30	1.1	3,371	0.03%
2023/09/07	18	80.26	16	78.90	78.90	2	3,536	0.06%
2023/09/06	13	79.61	12	80.20	80.20	1	3,622	0.03%
2023/09/05	3	79.47	0	0.00	79.60	3	3,637	0.08%
2023/09/04	1.3	78.07	2	77.90	79.20	-0.7	3,667	-0.02%
2023/09/01	1.1	79.14	1	79.60	78.70	0.1	3,729	0.00%
2023/08/31	0.3	79.00	0	0.00	79.10	0.3	3,800	0.01%
2023/08/30	1.2	79.06	5	78.90	78.70	-3.8	3,975	-0.10%
2023/08/29	1.2	77.27	1	77.70	78.30	0.2	4,038	0.00%
2023/08/28	2	77.00	0	0.00	76.50	2	4,033	0.05%
2023/08/25	5	77.30	1	77.31	76.90	4	4,037	0.10%
2023/08/24	1	76.90	1	77.30	77.30	0	4,045	0.00%
2023/08/23	0.1	74.00	0	0.00	75.00	0.1	4,042	0.00%
2023/08/22	2.1	74.61	0	0.00	74.50	2.1	4,041	0.05%
2023/08/21	0	75.00	0	0.00	75.00	0	4,062	0.00%
2023/08/18	0	0.00	0.1	76.00	75.10	-0.1	4,085	0.00%
2023/08/17	0.1	73.40	0.1	75.40	75.40	-0.1	4,081	0.00%
2023/08/16	2.1	71.90	0	0.00	74.00	2.1	4,078	0.05%
2023/08/15	0	0.00	0.1	73.30	73.20	-0.1	4,084	0.00%
2023/08/14	0.4	72.41	0	0.00	72.20	0.4	4,086	0.01%
2023/08/11	0.3	75.08	0	0.00	75.00	0.3	4,059	0.01%
2023/08/10	54.5	75.63	0	0.00	75.80	54.5	4,061	1.34%
2023/08/09	2	77.51	0	79.50	77.50	2	4,064	0.05%
2023/08/08	3	78.80	0	0.00	78.00	3	4,089	0.07%
2023/08/07	0	0.00	1	79.50	79.60	-1	4,103	-0.02%
2023/08/04	4	77.68	1	78.40	78.30	3	4,104	0.07%
2023/08/02	0	0.00	3	77.90	77.70	-3	4,126	-0.07%
2023/07/31	0.2	79.70	2	79.40	79.30	-1.8	4,107	-0.04%
2023/07/28	1	80.70	2	79.70	80.80	-1	4,095	-0.02%
2023/07/27	0	0.00	4	80.00	79.90	-4	4,088	-0.10%
2023/07/26	0.2	79.30	0	0.00	78.80	0.2	4,093	0.00%
2023/07/24	10.1	78.76	0	0.00	78.30	10.1	4,093	0.25%
2023/07/21	13.2	82.24	6	82.10	82.20	7.2	4,065	0.18%
2023/07/20	0.1	84.10	0	0.00	83.90	0.1	4,107	0.00%
2023/07/19	1.1	84.28	2	84.55	83.10	-0.9	4,145	-0.02%
2023/07/18	16.3	84.59	6	84.53	84.00	10.3	4,258	0.24%
2023/07/17	0	0.00	1	87.30	86.80	-1	4,285	-0.02%
2023/07/14	23	87.21	7	87.21	87.70	16	4,293	0.37%
2023/07/13	23.1	88.23	22	87.12	86.60	1.1	4,279	0.03%
2023/07/12	13.3	89.07	11	88.52	88.40	2.3	4,230	0.05%
2023/07/11	35	92.85	82	92.49	90.50	-47	4,143	-1.13%
2023/07/10	36	91.10	56.1	91.63	90.40	-20	3,887	-0.52%
2023/07/07	22.1	86.58	15	87.60	86.70	7.1	3,557	0.20%
2023/07/06	14	87.07	30.1	88.03	88.00	-16.1	3,479	-0.46%
2023/07/05	4.2	84.51	2	84.05	83.90	2.2	3,244	0.07%
2023/07/04	1	84.10	0	0.00	84.20	1	3,256	0.03%
2023/07/03	3.1	83.37	2	83.30	83.10	1.1	3,271	0.03%
2023/06/30	0	0.00	6	83.45	83.80	-6	3,256	-0.18%
2023/06/29	1	83.90	4	83.20	83.30	-3	3,262	-0.09%
2023/06/28	10.1	83.10	3	83.37	82.90	7.1	3,313	0.21%
2023/06/27	2	84.35	3	83.30	83.20	-1	3,418	-0.03%
2023/06/26	0	85.30	0	0.00	84.50	0	3,399	0.00%
2023/06/21	1	86.80	0	0.00	86.70	1	3,392	0.03%
2023/06/20	5	87.54	6	87.73	88.00	-1	3,370	-0.03%
2023/06/19	3	85.77	0	0.00	86.10	3	3,333	0.09%
2023/06/16	27	87.42	7	88.71	86.10	20	3,331	0.60%
2023/06/15	38.1	89.60	31.2	88.96	88.60	6.9	3,330	0.21%
2023/06/14	9	89.41	20	89.03	90.20	-11	3,207	-0.34%
2023/06/13	6	87.87	8.2	87.80	86.50	-2.2	3,047	-0.07%
2023/06/12	17	84.60	22	85.42	85.40	-5	2,895	-0.17%
2023/06/09	20.1	82.78	21	82.78	82.80	-1	2,852	-0.03%
2023/06/08	19	84.06	20	82.57	82.70	-1	2,862	-0.03%
2023/06/07	14	82.00	25	85.14	84.70	-11	2,898	-0.38%
2023/06/06	24	84.20	20	81.90	82.00	4	2,862	0.14%
2023/06/05	37	87.12	66	85.80	85.20	-29	2,812	-1.03%
2023/06/02	13.3	81.28	19	82.28	82.20	-5.7	2,698	-0.21%
2023/06/01	0	0.00	1	79.50	79.50	-1	2,686	-0.04%
2023/05/30	4.5	79.52	1	80.00	79.10	3.5	2,948	0.12%
2023/05/29	9	78.80	3	79.27	80.60	6	2,940	0.20%
2023/05/26	0	77.70	1	77.80	77.00	-1	2,935	-0.03%
2023/05/25	5	77.82	0	0.00	77.30	5	2,952	0.17%
2023/05/24	10	78.85	5.2	78.76	79.10	4.8	2,992	0.16%
2023/05/23	0.1	77.55	0	0.00	77.60	0.1	2,997	0.00%
2023/05/22	0.1	78.10	3	77.60	77.60	-2.9	3,004	-0.10%
2023/05/19	0	0.00	1	78.00	78.00	-1	3,019	-0.03%
2023/05/18	0.1	77.47	0	0.00	77.40	0.1	3,035	0.00%
2023/05/17	8	76.85	1	76.50	76.50	7	3,063	0.23%
2023/05/15	0.2	73.80	0	0.00	74.50	0.2	3,081	0.01%
2023/05/12	1.1	74.13	0	0.00	75.50	1.1	3,123	0.04%
2023/05/11	9.1	75.52	0	0.00	75.20	9.1	3,118	0.29%
2023/05/09	3	76.37	2	76.20	76.50	1	3,168	0.03%
2023/05/08	0	0.00	1	78.60	78.30	-1	3,218	-0.03%
2023/05/05	0.3	78.20	6	77.80	77.80	-5.7	3,329	-0.17%
2023/05/04	7	78.30	0	0.00	78.30	7	3,464	0.20%
2023/05/02	1	78.70	0	0.00	79.00	1	3,566	0.03%
2023/04/28	0.1	78.70	14	77.19	77.90	-14	3,645	-0.38%
2023/04/27	1	76.71	1	77.40	76.30	0	3,616	0.00%
2023/04/26	1.3	76.18	0	0.00	76.70	1.3	3,627	0.04%
2023/04/25	19.2	77.68	2	77.30	77.00	17.2	3,610	0.48%
2023/04/24	4.1	78.44	2	79.60	80.00	2.1	3,603	0.06%
2023/04/21	55.2	80.34	4	79.38	79.10	51.2	3,573	1.43%
2023/04/20	63.3	84.75	4	83.75	83.50	59.3	3,464	1.71%
2023/04/19	8.5	86.40	0.1	87.50	86.50	8.4	3,429	0.24%
2023/04/18	48	88.16	0	0.00	87.60	48	3,431	1.40%
2023/04/17	1	87.80	0	0.00	88.70	1	3,425	0.03%
2023/04/14	1	88.70	0	0.00	88.40	1	3,408	0.03%
2023/04/13	2.3	88.71	0	0.00	88.20	2.3	3,425	0.07%
2023/04/12	1.1	90.12	4	88.64	90.40	-2.9	3,410	-0.09%
2023/04/11	0	0.00	2.1	90.11	90.00	-2.1	3,405	-0.06%
2023/04/07	0	0.00	2	92.00	92.30	-2	3,421	-0.06%
2023/04/06	1	91.10	0.2	91.70	91.30	0.8	3,404	0.02%
2023/03/31	0	0.00	1	90.70	90.70	-1	3,404	-0.03%
2023/03/30	12	90.60	1	90.60	90.50	11	3,449	0.32%
2023/03/29	2.1	90.82	0	0.00	89.80	2.1	3,455	0.06%
2023/03/28	5.2	91.82	4.1	92.10	91.70	1.1	3,436	0.03%
2023/03/24	0	0.00	1	90.50	90.80	-1	3,391	-0.03%
2023/03/23	0	90.43	0	0.00	90.20	0	3,374	0.00%
2023/03/22	0.1	90.40	1	90.20	90.70	-0.9	3,380	-0.03%
2023/03/21	1	89.60	1	90.10	89.70	0	3,382	0.00%
2023/03/20	2	90.85	6	90.87	89.90	-4	3,390	-0.12%
2023/03/16	5.5	86.32	0.1	86.75	86.80	5.4	3,310	0.16%
2023/03/15	2	86.90	0.1	87.80	86.80	1.9	3,365	0.06%
2023/03/14	16.7	86.83	0	0.00	86.10	16.7	3,395	0.49%
2023/03/13	0	87.50	1	88.20	88.40	-1	3,426	-0.03%
2023/03/10	2.6	89.39	1	88.90	88.90	1.6	3,468	0.05%
2023/03/09	1	92.50	1	93.10	92.00	0	3,536	0.00%
2023/03/08	1	92.30	0	0.00	92.30	1	3,547	0.03%
2023/03/07	8	90.20	8.1	92.37	92.50	-0.1	3,544	0.00%
2023/03/06	6	89.93	1	90.30	90.70	5	3,527	0.14%
2023/03/03	11.2	88.82	1	88.80	89.20	10.2	3,536	0.29%
2023/03/02	1.2	91.77	1	91.00	90.80	0.2	3,372	0.01%
2023/02/24	2	94.15	0	0.00	93.10	2	3,413	0.06%
2023/02/23	2.1	93.24	2	93.40	93.90	0.1	3,423	0.00%
2023/02/22	7.3	93.54	4	93.28	93.20	3.3	3,543	0.09%
2023/02/21	8	97.28	7	98.01	97.10	1	3,626	0.03%
2023/02/20	1	97.40	0	0.00	97.50	1	3,771	0.03%
2023/02/16	0	0.00	3	97.27	97.90	-3	4,067	-0.07%
2023/02/15	1	96.00	1	97.90	95.90	0	4,178	0.00%
2023/02/14	1.6	96.81	1	96.20	97.00	0.6	4,192	0.01%
2023/02/13	14	95.88	10	95.20	96.10	4	4,328	0.09%
2023/02/10	2.7	95.94	7	95.71	95.20	-4.3	4,382	-0.10%
2023/02/09	3.3	98.91	2.1	98.96	98.30	1.2	4,372	0.03%
2023/02/08	3	99.07	4	98.80	98.90	-1	4,401	-0.02%
2023/02/07	3.1	97.52	2	97.45	97.60	1.1	4,395	0.03%
2023/02/06	3	99.49	1.2	97.17	96.90	1.8	4,427	0.04%
2023/02/03	5.8	100.02	6	100.75	98.20	-0.2	4,387	0.00%
2023/02/02	6.2	99.39	13.3	99.88	100.00	-7.1	4,351	-0.16%
2023/02/01	13	96.85	16.1	96.91	96.70	-3	4,263	-0.07%
2023/01/31	1	95.70	5	95.60	96.30	-4	4,303	-0.09%
2023/01/30	2	94.15	30.1	93.75	94.80	-28.1	4,295	-0.65%
2023/01/16	13	87.86	12.1	89.48	90.00	0.9	4,315	0.02%
2023/01/13	26.4	89.87	33	88.82	87.70	-6.6	4,344	-0.15%
2023/01/12	19	90.88	18	90.40	89.20	1	4,404	0.02%
2023/01/11	1	90.50	1	90.50	90.40	0	4,408	0.00%
2023/01/10	0	0.00	1	89.70	89.80	-1	4,472	-0.02%
2023/01/09	16	90.14	15.1	90.60	90.50	0.9	4,547	0.02%
2023/01/06	2	88.90	0.1	87.00	88.80	2	4,610	0.04%
2023/01/05	0	0.00	0.1	87.20	85.90	-0.1	4,723	0.00%
2023/01/04	2	85.95	2.4	85.87	85.90	-0.4	4,801	-0.01%
2023/01/03	2	85.90	1.1	84.65	86.20	0.9	4,956	0.02%
2022/12/30	13.4	85.04	1	85.20	84.60	12.4	5,051	0.25%
2022/12/29	1.3	84.91	0.3	86.00	85.10	1	5,112	0.02%
2022/12/28	7	86.16	1	87.80	86.00	6	5,227	0.12%
2022/12/27	18	89.63	23	88.83	88.80	-5	5,318	-0.09%
2022/12/26	3	87.80	0	0.00	88.30	3	5,391	0.06%
2022/12/23	8.1	86.71	2	87.15	86.90	6.1	5,515	0.11%
2022/12/22	8.3	86.57	1	86.40	86.90	7.3	5,581	0.13%
2022/12/21	6	88.02	0	0.00	87.60	6	5,715	0.11%
2022/12/20	26.2	88.72	2.2	90.82	88.50	24.1	5,847	0.41%
2022/12/19	3.1	90.56	8	90.33	90.90	-5	6,017	-0.08%
2022/12/16	41.5	92.97	0	0.00	93.20	41.5	6,155	0.67%
2022/12/15	1	95.20	0.1	95.40	95.40	0.9	6,214	0.01%
2022/12/14	1	95.50	6	94.83	95.90	-5	6,247	-0.08%
2022/12/13	1.3	94.66	0	0.00	93.80	1.3	6,275	0.02%
2022/12/12	2.3	94.73	0	0.00	95.00	2.3	6,289	0.04%
2022/12/09	61.1	96.76	10	96.10	96.10	51.1	6,319	0.81%
2022/12/08	0	0.00	2	97.00	97.10	-2	6,371	-0.03%
2022/12/07	16.2	97.72	18.2	97.03	96.20	-2	6,462	-0.03%
2022/12/06	1	102.00	1	101.50	99.80	0	6,454	0.00%
2022/12/05	3	103.67	2.2	104.86	103.00	0.8	6,541	0.01%
2022/12/02	1	103.00	9.3	102.95	102.50	-8.3	6,546	-0.13%
2022/12/01	20	101.88	14	102.11	102.00	6	6,589	0.09%
2022/11/30	2	99.05	0	0.00	98.10	2	6,601	0.03%
2022/11/29	8	97.79	0	0.00	98.30	8	6,693	0.12%
2022/11/28	0	0.00	2	97.65	97.80	-2	6,786	-0.03%
2022/11/25	18.3	98.30	22	96.08	96.00	-3.7	6,967	-0.05%
2022/11/24	5.5	99.00	1	99.30	98.80	4.5	6,996	0.06%
2022/11/23	3	99.80	5	99.72	98.30	-2	7,077	-0.03%
2022/11/22	3	98.93	4	98.60	98.30	-1	7,184	-0.01%
2022/11/18	4	102.00	18.6	103.49	99.60	-14.6	7,455	-0.20%
2022/11/17	0	0.00	5.1	101.30	102.00	-5.1	7,553	-0.07%
2022/11/16	13.1	99.24	15	99.06	98.30	-2	7,672	-0.03%
2022/11/15	16	100.41	19	98.68	101.00	-3	7,668	-0.04%
2022/11/14	2	95.05	0	0.00	95.30	2	8,013	0.02%
2022/11/11	7	95.39	10.9	95.58	93.60	-3.9	8,238	-0.05%
2022/11/10	17	93.31	16	93.10	93.00	1	8,202	0.01%
2022/11/09	12	94.29	13	94.49	94.30	-1	8,285	-0.01%
2022/11/08	12	91.65	11	90.47	90.40	1	8,385	0.01%
2022/11/07	9	92.17	9	91.48	91.10	0	8,445	0.00%
2022/11/04	2.1	89.95	3	89.47	91.10	-0.9	8,609	-0.01%
2022/11/02	2	89.50	2	89.25	89.40	0	8,945	0.00%
2022/11/01	13	87.65	1	87.50	87.70	12	8,968	0.13%
2022/10/31	3	87.13	7	86.86	87.00	-4	9,084	-0.04%
2022/10/28	21	83.69	21	84.42	83.90	0	9,165	0.00%
2022/10/27	5	84.16	3	85.73	85.90	2	9,348	0.02%
2022/10/26	1.1	82.69	0	0.00	81.90	1.1	9,542	0.01%
2022/10/25	2.1	82.99	0	0.00	82.50	2.1	9,588	0.02%
2022/10/24	0	0.00	2	86.35	85.00	-2	9,723	-0.02%
2022/10/21	0.1	86.50	0	0.00	84.00	0.1	9,912	0.00%
2022/10/20	14.1	86.25	12	84.78	86.20	2.1	10,050	0.02%
2022/10/19	3	88.53	4	87.20	85.80	-1	10,335	-0.01%
2022/10/18	2.1	86.70	2	88.20	87.90	0.1	10,432	0.00%
2022/10/17	4.1	84.75	2	85.35	86.80	2.1	10,554	0.02%
2022/10/14	3.1	88.54	4	88.65	89.10	-0.9	10,742	-0.01%
2022/10/13	6.1	85.59	2.2	87.25	83.00	3.9	11,153	0.03%
2022/10/12	4.9	91.66	4	90.65	90.00	0.9	11,255	0.01%
2022/10/11	11.1	90.87	2	91.40	90.80	9.1	11,414	0.08%
2022/10/07	16	98.92	14	97.96	97.50	2	11,748	0.02%
2022/10/06	18	101.50	16	101.31	101.50	2	11,787	0.02%
2022/10/05	11	100.35	9.8	101.96	99.80	1.2	11,825	0.01%
2022/10/04	4.2	99.25	9	98.99	101.00	-4.8	11,829	-0.04%
2022/10/03	5.3	94.47	0	0.00	94.80	5.3	12,009	0.04%
2022/09/30	5.3	90.35	7	92.57	95.00	-1.7	12,487	-0.01%
2022/09/29	10.1	91.87	2	93.20	91.10	8.1	12,909	0.06%
2022/09/28	13.4	96.33	9	91.24	90.70	4.4	13,222	0.03%
2022/09/27	18	98.07	16	98.60	99.60	2	13,774	0.01%
2022/09/26	28.4	102.82	7	102.59	98.50	21.4	14,054	0.15%
2022/09/23	12.2	110.38	9	111.39	107.00	3.2	14,215	0.02%
2022/09/22	1	111.50	4	113.00	114.00	-3	14,252	-0.02%
2022/09/21	4	110.63	0	0.00	110.00	4	14,266	0.03%
2022/09/20	1	111.00	3	113.17	113.00	-2	14,345	-0.01%
2022/09/16	5	110.20	1	109.50	109.50	4	14,612	0.03%
2022/09/15	5.2	113.19	2	113.50	111.50	3.2	14,736	0.02%
2022/09/14	10	113.70	11	109.64	114.00	-1	14,959	-0.01%
2022/09/13	3	111.83	3	112.83	111.50	0	15,080	0.00%
2022/09/12	11	112.73	8.1	112.88	112.50	3	15,194	0.02%
2022/09/08	16	108.91	12	107.00	110.00	4	15,217	0.03%
2022/09/07	19	106.13	18.2	105.48	105.00	0.8	15,282	0.01%
2022/09/06	4	108.00	1	106.03	107.00	3	15,312	0.02%
2022/09/05	13.1	111.19	13	114.00	110.50	0.1	15,354	0.00%
2022/09/02	1	112.00	19	112.39	115.00	-18	15,372	-0.12%
2022/09/01	5.2	113.83	37	116.35	113.00	-31.8	15,352	-0.21%
2022/08/31	9	115.06	11	115.27	115.50	-2	15,307	-0.01%
2022/08/30	14	116.25	20	116.73	117.00	-6	15,517	-0.04%
2022/08/29	3.1	112.02	12	113.54	116.00	-8.9	15,566	-0.06%
2022/08/26	28	116.82	25	116.58	115.50	3	15,485	0.02%
2022/08/25	15	116.63	7	116.79	117.00	8	15,471	0.05%
2022/08/24	37	116.01	23	114.30	113.00	14	15,425	0.09%
2022/08/23	25	112.22	19	114.37	115.50	6	15,405	0.04%
2022/08/22	20	112.93	10	112.45	111.50	10	15,309	0.07%
2022/08/19	31.1	113.65	28	113.88	113.00	3.1	15,226	0.02%
2022/08/18	27	103.96	29.1	106.92	109.00	-2.1	14,800	-0.01%
2022/08/17	21	104.02	17.3	102.60	102.50	3.7	14,631	0.03%
2022/08/16	22.1	105.84	24	105.25	104.50	-2	14,638	-0.01%
2022/08/15	17	103.32	25	105.24	105.50	-8	14,659	-0.05%
2022/08/12	5	101.30	8	101.50	101.50	-3	14,467	-0.02%
2022/08/11	26	102.06	37	100.76	99.60	-11	14,453	-0.08%
2022/08/10	31.3	99.45	20.1	98.79	98.50	11.2	14,537	0.08%
2022/08/09	46	101.33	42.1	101.23	101.00	4	14,513	0.03%
2022/08/08	14	98.25	24.1	98.59	99.50	-10.1	14,328	-0.07%
2022/08/05	33	97.92	34	98.16	98.80	-1	14,409	-0.01%
2022/08/04	30	94.37	18	93.57	95.00	12	14,382	0.08%
2022/08/03	23	94.57	24.1	93.63	93.20	-1.1	14,364	-0.01%
2022/08/02	36	95.94	33	95.68	96.20	3	14,293	0.02%
2022/08/01	18	101.14	23	100.87	100.50	-5	14,116	-0.04%
2022/07/29	20	100.98	24	101.85	102.50	-4	14,118	-0.03%
2022/07/28	18	100.22	20	99.04	98.50	-2	14,034	-0.01%
2022/07/27	6	98.66	7	98.34	99.50	-1	13,908	-0.01%
2022/07/26	34.2	100.93	22	98.34	97.40	12.2	13,776	0.09%
2022/07/25	18	98.96	18	100.31	100.50	0	13,539	0.00%
2022/07/22	13	100.96	18	99.86	99.10	-5	13,580	-0.04%
2022/07/21	47	101.15	45.1	100.41	101.50	2	13,675	0.01%
2022/07/20	49.1	98.06	56.3	100.07	99.30	-7.2	13,520	-0.05%
2022/07/19	29	92.93	45	94.16	94.30	-16	13,162	-0.12%
2022/07/18	82.1	94.81	69.1	93.33	93.00	13	13,027	0.10%
2022/07/15	74.5	90.53	69	92.85	93.00	5.5	12,806	0.04%
2022/07/14	16	86.81	21	87.98	88.00	-5	12,375	-0.04%
2022/07/13	15	85.45	15	84.48	83.50	0	12,311	0.00%
2022/07/12	11.2	84.77	11.1	82.81	82.00	0.1	12,306	0.00%
2022/07/11	19	86.82	16	87.06	87.90	3	12,314	0.02%
2022/07/08	28	88.10	27	89.10	88.50	1	12,130	0.01%
2022/07/07	23	82.86	24	84.98	85.00	-1	11,708	-0.01%
2022/07/06	23	87.18	42	84.69	83.50	-19	11,235	-0.17%
2022/07/05	30	89.36	62.1	87.85	90.10	-32	10,979	-0.29%
2022/07/04	27.1	95.90	6	95.80	90.90	21.1	10,346	0.20%
2022/07/01	23	104.63	7.1	105.61	101.00	15.9	10,130	0.16%
2022/06/30	29.3	113.49	9	118.33	112.00	20.3	9,861	0.21%
2022/06/29	14.1	122.78	11	122.05	124.00	3.1	9,795	0.03%
2022/06/28	5	123.30	5.1	124.68	124.50	-0.1	10,015	0.00%
2022/06/27	18	121.67	17.1	123.59	125.00	0.9	10,509	0.01%
2022/06/24	3.2	118.11	11	116.91	116.50	-7.9	10,563	-0.07%
2022/06/23	27	117.02	23	117.98	119.00	4	10,810	0.04%
2022/06/22	30	118.78	25	117.38	119.50	5	11,550	0.04%
2022/06/21	17	114.74	25.1	112.65	118.00	-8.1	11,540	-0.07%
2022/06/20	13.1	116.38	14	110.64	108.50	-1	11,618	-0.01%
2022/06/17	24.1	118.73	17	118.41	118.50	7.1	11,816	0.06%
2022/06/16	17.9	127.50	25	121.34	120.50	-7.2	12,158	-0.06%
2022/06/15	20.4	130.33	19	126.61	126.50	1.4	12,606	0.01%
2022/06/14	16	131.75	14	131.07	131.00	2	13,160	0.02%
2022/06/13	19	129.87	16	133.09	133.50	3	13,413	0.02%
2022/06/10	18	132.61	12	132.63	132.50	6	13,626	0.04%
2022/06/09	11	133.55	4.1	133.27	134.50	6.9	13,963	0.05%
2022/06/08	21	133.83	27.1	133.61	133.50	-6.1	14,265	-0.04%
2022/06/07	15	127.73	19	130.16	130.00	-4	14,193	-0.03%
2022/06/06	17.1	127.88	11	127.00	127.00	6.1	14,134	0.04%
2022/06/02	13.1	127.69	35	128.41	127.50	-22	14,263	-0.15%
2022/06/01	17.1	126.00	5	126.60	126.00	12.1	14,291	0.08%
2022/05/31	36	126.35	22	126.39	126.50	14	14,344	0.10%
2022/05/30	13	123.42	18	123.47	125.00	-5	14,311	-0.03%
2022/05/27	25	120.76	20	119.88	119.00	5	14,305	0.03%
2022/05/26	25	122.04	23	119.93	119.50	2	14,337	0.01%
2022/05/25	12	117.13	13	119.77	120.50	-1	14,351	-0.01%
2022/05/24	22	120.36	18	117.39	115.50	4	14,427	0.03%
2022/05/23	15	121.10	19	123.00	121.00	-4	14,403	-0.03%
2022/05/20	12.1	118.67	10	119.50	119.00	2.1	14,368	0.01%
2022/05/19	16	117.50	13	119.42	120.00	3	14,446	0.02%
2022/05/18	17	120.32	21	120.21	121.00	-4	14,456	-0.03%
2022/05/17	14	115.68	15	116.20	117.00	-1	14,241	-0.01%
2022/05/16	6	115.58	2	116.25	113.00	4	14,299	0.03%
2022/05/13	19	112.58	25	113.56	113.50	-6	14,329	-0.04%
2022/05/12	20.1	112.52	20	110.40	108.50	0.1	14,376	0.00%
2022/05/11	14	112.36	15	112.83	112.00	-1	14,608	-0.01%
2022/05/10	14	109.82	13	113.27	113.50	1	14,616	0.01%
2022/05/09	13	112.85	5	111.00	108.50	8	14,710	0.05%
2022/05/06	0	0.00	2	111.00	116.00	-2	14,893	-0.01%
2022/05/05	13	113.50	14	113.14	113.00	-1	14,931	-0.01%
2022/05/04	3	110.83	3	111.00	112.00	0	14,911	0.00%
2022/05/03	1	105.50	1	107.50	108.00	0	14,981	0.00%
2022/04/29	14.1	105.72	14	105.29	105.00	0.1	15,109	0.00%
2022/04/28	5	103.40	7	103.71	102.50	-2	15,062	-0.01%
2022/04/27	19.2	101.76	39	102.87	106.00	-19.9	14,925	-0.13%
2022/04/26	2.1	109.01	2	111.00	110.00	0.1	14,714	0.00%
2022/04/25	0.1	110.00	8	109.31	110.00	-8	14,715	-0.05%
2022/04/22	10.2	117.04	7	116.79	115.00	3.2	14,672	0.02%
2022/04/21	2	123.75	0.4	122.63	123.00	1.6	14,735	0.01%
2022/04/20	3	121.83	2.3	122.83	122.50	0.8	14,857	0.01%
2022/04/19	3	123.17	6	123.42	121.00	-3	15,002	-0.02%
2022/04/18	23	120.52	4	120.75	119.50	19	15,138	0.13%
2022/04/15	8.2	126.58	19.5	123.94	123.00	-11.3	15,233	-0.07%
2022/04/14	4.3	131.88	2	130.50	130.50	2.3	15,425	0.01%
2022/04/13	17	130.85	11	130.68	130.50	6	15,411	0.04%
2022/04/12	6.3	126.33	1	129.50	124.50	5.3	15,455	0.03%
2022/04/11	11.2	128.33	11	128.05	128.50	0.2	15,497	0.00%
2022/04/08	0.1	126.00	0	0.00	128.00	0.1	15,499	0.00%
2022/04/07	10.2	126.84	2.5	129.70	124.50	7.7	15,528	0.05%
2022/04/06	11	130.27	7	131.00	130.50	4	15,634	0.03%
2022/04/01	11.1	132.39	14	130.50	133.50	-2.9	15,910	-0.02%
2022/03/31	17.1	133.70	5	132.90	133.00	12.1	16,040	0.08%
2022/03/30	15	136.47	77.1	138.03	137.50	-62.1	15,779	-0.39%
2022/03/29	17.4	135.94	16	132.50	131.00	1.4	15,296	0.01%
2022/03/28	22	134.43	26	135.63	136.50	-4	15,114	-0.03%
2022/03/25	46	139.74	71	139.80	134.00	-25	14,809	-0.17%
2022/03/24	3	132.67	14.1	130.34	134.50	-11.1	14,028	-0.08%
2022/03/23	17	132.21	28	132.93	130.50	-11	13,891	-0.08%
2022/03/22	30	131.52	42	131.98	132.00	-12	13,907	-0.09%
2022/03/21	38.3	131.81	40	132.10	131.50	-1.7	13,712	-0.01%
2022/03/18	47.3	128.91	24	128.96	129.50	23.3	13,415	0.17%
2022/03/17	54	122.03	53	122.88	127.00	1	13,097	0.01%
2022/03/16	36	119.17	33	115.09	115.50	3	12,561	0.02%
2022/03/15	28.1	118.94	23	118.70	116.00	5.1	12,323	0.04%
2022/03/14	10	120.50	7.1	120.55	120.50	2.9	12,224	0.02%
2022/03/11	13	116.88	9	116.28	117.50	4	12,051	0.03%
2022/03/10	7	115.36	9	115.39	118.00	-2	11,755	-0.02%
2022/03/09	9	108.06	11	109.00	107.50	-2	11,998	-0.02%
2022/03/08	5	107.50	0	0.00	106.00	5	12,521	0.04%
2022/03/07	2	108.50	2	113.50	108.00	0	12,436	0.00%
2022/03/04	4	117.00	1	117.00	117.00	3	12,518	0.02%
2022/03/03	2	117.50	3	115.50	114.50	-1	12,739	-0.01%
2022/03/02	4	113.63	11	114.95	115.50	-7	12,940	-0.05%
2022/03/01	3	107.17	2	108.00	111.00	1	13,007	0.01%
2022/02/25	3	105.83	4	105.25	107.50	-1	13,312	-0.01%
2022/02/24	3	101.17	1.3	100.39	101.00	1.7	13,622	0.01%
2022/02/23	1.2	107.08	1	107.00	107.00	0.2	13,708	0.00%
2022/02/22	4.1	108.27	1.5	109.00	107.00	2.6	14,312	0.02%
2022/02/21	3	112.83	1	113.50	113.00	2	14,773	0.01%
2022/02/18	11	117.45	13	116.62	117.50	-2	15,619	-0.01%
2022/02/17	1.3	116.62	1	115.50	116.00	0.3	16,741	0.00%
2022/02/16	5	117.00	3	117.17	116.00	2	17,296	0.01%
2022/02/15	8	117.19	7	116.79	115.00	1	17,696	0.01%
2022/02/14	6.2	114.84	3	115.83	114.50	3.2	18,179	0.02%
2022/02/11	8	119.81	15	119.60	120.50	-7	18,412	-0.04%
2022/02/10	11	113.32	11	114.82	113.50	0	18,570	0.00%
2022/02/09	9	114.39	26	114.75	115.50	-17	18,977	-0.09%
2022/02/08	21.3	109.32	3	109.33	109.00	18.3	19,452	0.09%
2022/02/07	1	108.00	1	102.50	106.50	0	19,958	0.00%
2022/01/26	2	105.75	3	106.17	106.00	-1	20,938	0.00%
2022/01/25	10	107.70	4	107.00	105.00	6	22,199	0.03%
2022/01/24	1	112.00	11	108.45	112.00	-10	23,333	-0.04%
2022/01/21	6	109.75	2	108.25	107.50	4	24,393	0.02%
2022/01/20	3	112.67	7	113.00	113.00	-4	24,821	-0.02%
2022/01/19	4	113.50	4	113.50	113.00	0	25,702	0.00%
2022/01/18	2.1	118.50	2	118.75	116.00	0.1	27,585	0.00%
2022/01/17	11	116.27	5	115.70	118.50	6	27,949	0.02%
2022/01/14	7	111.79	3	113.67	115.50	4	28,705	0.01%
2022/01/13	11	114.41	10	114.60	114.50	1	29,333	0.00%
2022/01/12	7	117.29	11	117.77	116.50	-4	30,283	-0.01%
2022/01/11	8	120.25	2	117.50	117.50	6	31,864	0.02%
2022/01/10	15	122.44	17.2	123.54	125.50	-2.1	32,869	-0.01%
2022/01/07	34.1	126.45	29.1	125.55	123.50	5	33,851	0.01%
2022/01/06	11	133.45	8	133.25	134.00	3	34,726	0.01%
2022/01/05	21	136.05	22	135.20	135.00	-1	35,729	0.00%
2022/01/04	54.5	141.91	11	141.91	141.00	43.5	36,751	0.12%
2022/01/03	7.5	146.27	30	146.33	144.50	-22.5	38,902	-0.06%
2021/12/30	13.2	144.81	5	143.51	143.00	8.2	39,815	0.02%
2021/12/29	21.4	147.67	17.2	148.17	146.00	4.2	40,713	0.01%
2021/12/28	35	146.81	14	145.93	145.50	21	41,252	0.05%
2021/12/27	15.2	144.06	17	142.24	144.50	-1.8	41,547	0.00%
2021/12/24	8	138.88	6	136.67	136.00	2	41,792	0.00%
2021/12/23	8	139.63	10	138.65	138.00	-2	42,607	0.00%
2021/12/22	5.1	137.09	3	138.00	136.00	2.1	43,380	0.00%
2021/12/21	11	135.05	14	137.11	136.00	-3	44,216	-0.01%
2021/12/20	12	134.83	10	133.70	134.50	2	45,849	0.00%
2021/12/17	8.2	140.09	6	137.50	136.50	2.2	47,177	0.00%
2021/12/16	9	142.72	7	143.00	143.00	2	48,924	0.00%
2021/12/15	12	135.04	14	136.29	137.00	-2	49,234	0.00%
2021/12/14	12	134.21	24	134.77	133.50	-12	49,407	-0.02%
2021/12/13	26	136.23	52	133.86	134.00	-26	49,442	-0.05%
2021/12/10	10	138.65	54	137.61	137.50	-44	49,568	-0.09%
2021/12/09	5	140.90	4	140.50	141.50	1	49,819	0.00%
2021/12/08	9.1	144.48	7	143.50	143.00	2.1	50,199	0.00%
2021/12/07	16.1	147.44	11	146.27	143.00	5.1	50,938	0.01%
2021/12/06	8.2	152.50	6	149.75	149.50	2.2	51,266	0.00%
2021/12/03	26	156.71	25.1	157.12	155.00	0.9	51,575	0.00%
2021/12/02	24.1	152.94	35	154.32	156.00	-11	51,503	-0.02%
2021/12/01	13	148.15	12	148.50	148.00	1	51,169	0.00%
2021/11/30	3	148.83	6	150.66	150.00	-3	51,467	-0.01%
2021/11/29	29	146.73	26.2	147.46	148.50	2.9	51,759	0.01%
2021/11/26	17	143.23	18	144.83	148.50	-1	51,975	0.00%
2021/11/25	11	145.95	17	146.88	145.50	-6	51,787	-0.01%
2021/11/24	34	145.38	41.1	145.53	145.00	-7.1	51,859	-0.01%
2021/11/23	44	150.61	51.1	149.91	147.00	-7	51,866	-0.01%
2021/11/22	21	156.50	9	155.94	153.00	12	51,979	0.02%
2021/11/19	41.1	161.93	48	161.20	156.00	-6.9	52,766	-0.01%
2021/11/18	54.1	161.62	32	159.20	157.00	22.1	52,749	0.04%
2021/11/17	59.1	164.05	67.5	165.89	165.50	-8.4	52,962	-0.02%
2021/11/16	73.5	165.48	80.2	166.42	159.50	-6.7	52,558	-0.01%
2021/11/15	37.1	155.90	50	155.52	159.00	-12.9	51,648	-0.02%
2021/11/12	46	151.91	43	152.98	149.00	3	51,393	0.01%
2021/11/11	39.2	147.91	38.1	149.87	151.50	1.1	51,178	0.00%
2021/11/10	22	142.32	14	143.39	145.00	8	50,801	0.02%
2021/11/09	37	147.19	32	145.66	142.00	5	50,612	0.01%
2021/11/08	28	143.60	26	145.17	146.50	2	50,327	0.00%
2021/11/05	30	147.98	26	149.65	147.50	4	50,121	0.01%
2021/11/04	24	158.42	24	159.77	150.00	0	49,748	0.00%
2021/11/03	34.1	156.83	52.1	156.01	160.50	-18	49,363	-0.04%
2021/11/02	82.1	164.00	78.2	161.14	154.00	3.9	48,518	0.01%
2021/11/01	63.2	160.80	50.1	162.30	165.50	13.1	47,371	0.03%
2021/10/29	38.1	150.84	46.1	151.51	152.50	-7.9	46,367	-0.02%
2021/10/28	40	143.31	37	143.78	142.50	3	45,320	0.01%
2021/10/27	45.1	142.13	35	142.99	141.50	10.1	45,025	0.02%
2021/10/26	75	142.13	94.3	141.88	140.00	-19.3	44,406	-0.04%
2021/10/25	61	133.13	42	134.30	135.00	19	42,768	0.04%
2021/10/22	51	132.00	64.2	132.71	135.50	-13.2	42,815	-0.03%
2021/10/21	52	136.02	35	136.07	132.50	17	42,435	0.04%
2021/10/20	113.1	131.53	109	132.58	135.50	4.1	42,141	0.01%	大買/大賣/
2021/10/19	104	133.94	71.1	132.88	129.50	33	41,482	0.08%	大買/
2021/10/18	49.1	127.72	53	128.65	132.00	-3.9	40,515	-0.01%
2021/10/15	84.1	122.82	118.1	124.64	128.50	-34.1	40,101	-0.08%	大賣/
2021/10/14	33.4	120.21	24	122.07	117.00	9.4	39,579	0.02%
2021/10/13	79	128.98	72	125.22	122.00	7	39,274	0.02%
2021/10/12	21	126.26	24	127.15	128.50	-3	39,148	-0.01%
2021/10/08	94	127.10	88.1	125.94	124.00	6	39,173	0.02%
2021/10/07	32.1	120.25	77.4	122.26	124.50	-45.3	37,710	-0.12%
2021/10/06	42	115.69	32	115.48	113.50	10	37,871	0.03%
2021/10/05	46	111.03	44	110.58	113.50	2	37,204	0.01%
2021/10/04	35.2	111.21	52	108.02	106.00	-16.9	36,571	-0.05%
2021/10/01	42	113.44	24	112.36	112.00	18	36,165	0.05%
2021/09/30	30	115.70	33	115.55	118.00	-3	36,074	-0.01%
2021/09/29	40.2	115.23	36	113.83	112.00	4.2	35,335	0.01%
2021/09/28	89.1	122.82	52.1	122.72	122.00	37.1	34,671	0.11%
2021/09/27	50	124.66	87	126.41	123.00	-37	33,883	-0.11%
2021/09/24	66.1	120.89	57	120.40	119.50	9.1	32,349	0.03%
2021/09/23	27	117.72	53.3	118.66	121.00	-26.3	31,055	-0.08%
2021/09/22	22	107.39	58	108.29	110.50	-36	29,473	-0.12%
2021/09/17	38	105.38	18	105.67	107.50	20	29,084	0.07%
2021/09/16	3	101.67	4	102.75	101.50	-1	28,932	0.00%
2021/09/15	17	103.85	12	101.08	100.50	5	28,857	0.02%
2021/09/14	21	107.86	47	107.23	106.00	-26	28,654	-0.09%
2021/09/13	48	108.64	20	108.37	106.50	28	28,806	0.10%
2021/09/10	46	106.30	50	105.97	108.00	-4	28,763	-0.01%
2021/09/09	32	100.72	34	100.13	101.50	-2	28,549	-0.01%
2021/09/08	34	96.02	23	96.74	94.60	11	28,436	0.04%
2021/09/07	6	98.73	5	98.42	98.60	1	28,804	0.00%
2021/09/06	16	104.69	16.1	104.84	103.50	-0.1	29,578	0.00%
2021/09/03	29	103.45	17	104.71	103.00	12	29,580	0.04%
2021/09/02	53	111.60	40	109.94	106.00	13	29,540	0.04%
2021/09/01	9	108.78	23.3	110.75	114.00	-14.3	29,120	-0.05%
2021/08/31	8	106.13	14	107.36	109.00	-6	28,646	-0.02%
2021/08/30	10	106.10	14	107.57	106.00	-4	28,721	-0.01%
2021/08/27	34.3	107.30	23	107.61	104.50	11.3	28,782	0.04%
2021/08/26	18	106.56	22.1	108.34	111.50	-4.1	29,032	-0.01%
2021/08/25	34.3	109.56	25	110.32	106.50	9.3	28,704	0.03%
2021/08/24	25	105.38	25	105.82	105.00	0	27,801	0.00%
2021/08/23	41	99.42	43.2	101.44	104.00	-2.2	27,303	-0.01%
2021/08/20	43	90.04	44	90.54	94.60	-1	26,844	0.00%
2021/08/19	31	87.57	32	87.37	86.00	-1	26,642	0.00%
2021/08/18	21.1	84.13	34	85.67	89.80	-12.9	26,569	-0.05%
2021/08/17	56.2	85.82	15	87.58	84.50	41.2	26,688	0.15%
2021/08/16	18	91.47	6.2	90.98	92.00	11.9	26,509	0.04%
2021/08/13	6	92.50	6.1	94.30	90.30	-0.1	26,453	0.00%
2021/08/12	23	95.71	20	95.06	95.60	3	26,366	0.01%
2021/08/11	31	94.71	33	91.86	93.30	-2	26,380	-0.01%
2021/08/10	12	95.92	12.1	95.43	96.50	-0.1	26,198	0.00%
2021/08/09	22	98.53	21.6	99.20	95.40	0.4	26,051	0.00%
2021/08/06	4	107.50	1.1	108.90	106.00	3	25,867	0.01%
2021/08/05	6	108.92	5	110.00	112.50	1	25,914	0.00%
2021/08/04	12.1	109.28	6	110.50	107.00	6.1	26,200	0.02%
2021/08/03	8	107.94	7	108.14	108.50	1	26,113	0.00%
2021/08/02	2.1	105.98	5.1	105.00	106.50	-3	26,038	-0.01%
2021/07/30	9	105.50	8	104.69	102.50	1	25,949	0.00%
2021/07/29	9	105.72	16	105.50	108.00	-7	25,755	-0.03%
2021/07/28	13	102.19	37	105.59	104.50	-24	25,598	-0.09%
2021/07/27	31.1	119.04	14.1	119.61	112.00	17.1	25,361	0.07%
2021/07/26	14.1	119.09	8.1	118.90	118.00	6	25,132	0.02%
2021/07/23	21	117.57	18	113.47	114.00	3	24,749	0.01%
2021/07/22	51	119.64	40.3	119.85	121.50	10.8	24,472	0.04%
2021/07/21	17.1	111.30	34.1	113.38	117.00	-17	23,826	-0.07%
2021/07/20	41.1	112.44	55	108.40	106.50	-14	23,256	-0.06%
2021/07/19	47.3	115.05	20	115.33	112.50	27.3	22,976	0.12%
2021/07/16	36.1	108.82	39.1	107.43	111.00	-3	22,765	-0.01%
2021/07/15	50.1	98.78	35.2	98.78	107.00	14.9	22,479	0.07%
2021/07/14	25	96.64	59	97.26	99.60	-34	21,925	-0.16%
2021/07/13	120.3	93.60	66.6	96.10	90.60	53.7	21,341	0.25%	大買/
2021/07/12	6	88.72	60.2	90.51	92.70	-54.2	20,269	-0.27%
2021/07/09	19.5	84.96	32	85.05	84.30	-12.5	20,067	-0.06%
2021/07/08	28	84.08	17	85.25	83.70	11	20,187	0.05%
2021/07/07	23.5	84.21	71.3	83.50	84.30	-47.8	20,213	-0.24%
2021/07/06	14.3	80.54	6	80.80	79.70	8.3	20,418	0.04%
2021/07/05	30	80.83	16	80.81	80.60	14	20,953	0.07%
2021/07/02	10	76.56	8	78.11	79.20	2	21,542	0.01%
2021/07/01	2	77.85	13	77.06	76.10	-11	22,398	-0.05%
2021/06/30	10	78.19	4	78.55	78.30	6	23,111	0.03%
2021/06/29	9	79.64	16	78.91	77.70	-7	23,415	-0.03%
2021/06/28	18	83.44	5	82.66	81.50	13	23,399	0.06%
2021/06/25	5	85.28	8	85.65	85.00	-3	24,037	-0.01%
2021/06/24	9	83.41	24	84.03	83.10	-15	24,507	-0.06%
2021/06/23	20	82.58	18	82.74	82.90	2	24,570	0.01%
2021/06/22	22	84.00	50	83.32	81.00	-28	24,919	-0.11%
2021/06/21	38.2	87.40	22	86.95	85.20	16.2	25,138	0.06%
2021/06/18	44	85.96	54	86.27	87.50	-10	25,777	-0.04%
2021/06/17	40	80.80	54	80.24	81.10	-14	25,476	-0.05%
2021/06/16	52	80.06	35.1	80.06	78.40	16.9	25,378	0.07%
2021/06/15	60	76.20	129.5	77.96	79.90	-69.5	24,755	-0.28%	大賣/
2021/06/11	26	72.38	26	72.39	72.70	0	23,827	0.00%
2021/06/10	51.4	72.09	26	71.74	70.10	25.4	23,921	0.11%
2021/06/09	2	69.95	2	70.40	70.40	0	23,846	0.00%
2021/06/08	6	70.05	2	70.55	69.40	4	23,948	0.02%
2021/06/07	6	70.07	22	70.93	70.80	-16	23,914	-0.07%
2021/06/04	15	70.78	3	70.83	68.50	12	23,699	0.05%
2021/06/03	57	72.88	70.2	73.22	72.70	-13.2	23,504	-0.06%
2021/06/02	9	69.86	27.1	69.79	68.80	-18.1	22,927	-0.08%
2021/06/01	7	68.43	18	68.72	69.00	-11	22,715	-0.05%
2021/05/31	8.1	67.80	2.5	67.30	67.30	5.7	22,613	0.02%
2021/05/28	24.2	68.15	140	68.41	67.70	-115.8	22,504	-0.51%	大賣/鉅額交易
2021/05/27	122.1	65.58	16	65.35	66.60	106.1	22,262	0.48%	大買/鉅額交易
2021/05/26	18	63.71	14	64.01	63.60	4	22,025	0.02%
2021/05/25	37	62.72	57	63.42	63.30	-20	21,986	-0.09%
2021/05/24	8	58.14	8	58.23	59.90	0	21,802	0.00%
2021/05/21	6	57.07	7	57.14	56.00	-1	22,535	0.00%
2021/05/20	5	55.96	15	56.01	55.60	-10	22,687	-0.04%
2021/05/19	11	55.09	11	55.21	54.90	0	22,627	0.00%
2021/05/18	7	52.37	8	52.63	54.00	-1	22,512	0.00%
2021/05/17	3	49.67	6	50.20	49.15	-3	22,514	-0.01%
2021/05/14	7	54.69	4	55.10	51.80	3	22,385	0.01%
2021/05/13	19	55.45	9	55.78	54.80	10	22,250	0.04%
2021/05/12	13	53.69	15	53.67	56.00	-2	22,119	-0.01%
2021/05/11	4	54.73	1	55.30	53.60	3	21,817	0.01%
2021/05/10	11.1	59.71	1	59.10	58.80	10.1	21,807	0.05%
2021/05/07	1	59.70	10	60.78	61.90	-9	21,825	-0.04%
2021/05/06	8	58.38	8	57.70	58.50	0	21,845	0.00%
2021/05/05	7	59.73	5	61.44	58.00	2	21,940	0.01%
2021/05/04	30	60.25	15	60.67	60.80	15	21,922	0.07%
2021/05/03	21	62.13	22	61.94	61.60	-1	21,814	0.00%
2021/04/29	6.2	66.34	13	66.17	65.10	-6.9	21,797	-0.03%
2021/04/28	15	66.56	20.2	67.20	67.30	-5.2	22,200	-0.02%
2021/04/27	9.1	66.62	16	66.98	66.20	-6.9	22,450	-0.03%
2021/04/26	41	68.76	28	68.98	68.20	13	22,748	0.06%
2021/04/23	25.2	67.51	17.3	68.25	68.70	7.9	23,292	0.03%
2021/04/22	72.4	70.80	6	68.90	67.10	66.4	23,909	0.28%
2021/04/21	32	76.28	37	76.20	74.50	-5	24,734	-0.02%
2021/04/20	35	74.38	44.1	74.44	74.90	-9.1	24,436	-0.04%
2021/04/19	4	69.28	15.2	70.27	70.70	-11.2	24,647	-0.05%
2021/04/16	18	68.86	27.1	69.47	68.60	-9.1	24,760	-0.04%
2021/04/15	10	68.97	10	68.97	68.80	0	24,734	0.00%
2021/04/14	18.1	66.89	14	67.68	68.70	4.1	24,716	0.02%
2021/04/13	11.4	69.80	22	70.14	68.00	-10.6	24,676	-0.04%
2021/04/12	106.1	70.02	132	73.68	68.00	-25.9	24,583	-0.11%	大買/大賣/
2021/04/09	57	75.88	37.1	74.83	75.00	19.9	24,329	0.08%
2021/04/08	67.1	71.65	60.7	72.94	74.50	6.5	23,755	0.03%
2021/04/07	71.4	68.62	51	68.80	69.00	20.4	23,064	0.09%
2021/04/06	52	64.29	74.1	64.63	65.80	-22.1	22,461	-0.10%
2021/04/01	21.1	60.83	21	61.46	59.90	0.1	21,918	0.00%
2021/03/31	33	59.74	23	59.50	59.50	10	21,803	0.05%
2021/03/30	55	60.63	63	61.29	60.90	-8	21,724	-0.04%
2021/03/29	33	58.42	73.1	58.76	59.50	-40.1	21,067	-0.19%
2021/03/26	12	55.53	13	55.48	55.80	-1	20,571	0.00%
2021/03/25	26	54.98	20	55.41	55.40	6	20,466	0.03%
2021/03/24	64	54.72	111	54.56	55.00	-47	20,076	-0.23%	大賣/
2021/03/23	81	55.85	31.2	55.48	52.00	49.8	19,449	0.26%
2021/03/22	21.2	54.33	64.2	55.06	56.70	-43	18,413	-0.23%
2021/03/19	8	52.41	22	52.33	51.60	-14	18,192	-0.08%
2021/03/18	4	51.98	5	52.04	51.80	-1	18,173	-0.01%
2021/03/17	19	51.52	2	51.65	50.80	17	18,553	0.09%
2021/03/16	29	51.93	33.2	51.49	50.40	-4.2	19,764	-0.02%
2021/03/15	9	49.81	5	50.09	49.95	4	20,109	0.02%
2021/03/12	1	49.35	3	48.02	48.90	-2	20,161	-0.01%
2021/03/11	1	45.95	1	46.50	46.90	0	20,259	0.00%
2021/03/10	2	44.85	0	0.00	44.70	2	20,376	0.01%
2021/03/09	5	45.00	5	44.93	45.00	0	21,015	0.00%
2021/03/08	9	45.89	0	0.00	44.25	9	20,995	0.04%
2021/03/05	2	46.50	0	0.00	45.95	2	21,053	0.01%
2021/03/04	1.1	47.14	20	46.90	46.80	-18.9	21,449	-0.09%
2021/03/03	2	47.70	1	47.85	47.90	1	21,642	0.00%
2021/03/02	0.3	48.10	5	47.42	47.30	-4.7	21,725	-0.02%
2021/02/26	5.3	47.05	2	47.65	47.60	3.3	22,034	0.01%
2021/02/25	18	48.97	25	49.85	48.60	-7	22,532	-0.03%
2021/02/24	17.6	50.07	20	50.22	49.40	-2.4	22,516	-0.01%
2021/02/23	81	52.16	74	51.77	51.80	7	22,425	0.03%
2021/02/22	59	48.00	11	48.65	50.80	48	21,548	0.22%
2021/02/19	4	46.05	0.3	46.20	46.20	3.7	21,195	0.02%
2021/02/18	4	45.71	14	46.14	46.60	-10	21,117	-0.05%
2021/02/17	4	47.25	3	48.07	46.25	1	21,022	0.00%
2021/02/05	2	45.95	1	45.55	45.65	1	20,861	0.00%
2021/02/04	75	46.24	76	46.12	46.10	-1	20,786	0.00%
2021/02/03	9	47.65	14	48.08	47.25	-5	20,700	-0.02%
2021/02/02	4	47.50	8	47.35	48.00	-4	20,514	-0.02%
2021/02/01	3	43.43	18.5	43.78	45.85	-15.5	20,331	-0.08%
2021/01/29	8	46.34	8	46.17	44.80	0	20,125	0.00%
2021/01/28	18	47.69	13	47.73	47.10	5	19,980	0.03%
2021/01/27	17	48.50	19	48.40	49.10	-2	19,843	-0.01%
2021/01/26	8	48.58	17	48.76	48.00	-9	19,622	-0.05%
2021/01/25	36	48.71	46	48.65	49.30	-10	19,481	-0.05%
2021/01/22	19	48.97	14	49.27	49.70	5	19,292	0.03%
2021/01/21	49	50.41	146	49.11	48.65	-97	19,067	-0.51%	大賣/
2021/01/20	38	49.50	81.1	49.65	49.40	-43.1	18,548	-0.23%
2021/01/19	43	51.57	27	50.99	50.00	16	18,146	0.09%
2021/01/18	94	52.49	106	52.40	52.50	-12	17,692	-0.07%	大賣/
2021/01/15	126.1	51.65	95	51.66	51.00	31.1	16,927	0.18%	大買/
2021/01/14	149.3	49.05	105	49.16	50.10	44.3	16,128	0.27%	大買/大賣/
2021/01/13	5	46.35	34	46.03	46.85	-29	14,645	-0.20%
2021/01/12	87	42.70	49.4	43.14	42.60	37.6	14,261	0.26%
2021/01/11	38.4	41.34	41	41.30	41.70	-2.6	13,388	-0.02%
2021/01/08	108	38.95	123	38.98	38.85	-15	13,094	-0.11%	大買/大賣/
2021/01/07	6	39.83	4	39.79	39.30	2	13,116	0.02%
2021/01/06	45	39.69	12	40.79	39.80	33	13,007	0.25%
2021/01/05	18	41.41	14	41.49	41.15	4	12,715	0.03%
2021/01/04	15	42.48	32	42.18	42.60	-17	12,539	-0.14%
2020/12/31	4	40.38	3	40.62	40.60	1	12,196	0.01%
2020/12/29	23	41.69	17	41.50	41.00	6	12,057	0.05%
2020/12/28	6	41.35	5	41.44	41.65	1	11,676	0.01%
2020/12/25	2	40.23	15	40.33	39.85	-13	11,341	-0.11%
2020/12/24	11	39.16	9	39.35	39.40	2	11,015	0.02%
2020/12/23	32	38.63	24	38.67	39.20	8	10,851	0.07%
2020/12/22	9	38.01	5.2	38.34	37.20	3.8	10,783	0.04%
2020/12/21	1	37.75	3	37.47	37.50	-2	10,875	-0.02%
2020/12/18	9	38.53	0	0.00	38.85	9	10,875	0.08%
2020/12/17	2	38.15	15	38.08	38.85	-13	10,782	-0.12%
2020/12/16	1.2	38.66	2	38.70	38.25	-0.8	10,654	-0.01%
2020/12/15	17	38.22	5	38.57	37.70	12	10,552	0.11%
2020/12/14	26	40.48	20	40.17	40.15	6	10,345	0.06%
2020/12/11	47	39.92	72.5	41.14	38.80	-25.5	10,064	-0.25%
2020/12/10	96	41.42	77	41.19	41.10	19	9,491	0.20%
2020/12/09	10	38.29	72	38.89	39.60	-62	8,064	-0.77%
2020/12/08	14	35.66	68	35.74	36.00	-54	7,328	-0.74%
2020/12/07	46	35.42	36	35.18	35.20	10	7,011	0.14%
2020/12/04	17	33.68	20	33.86	34.00	-3	6,711	-0.04%
2020/12/03	68.5	34.09	50	34.30	33.45	18.5	6,581	0.28%
2020/12/02	3	32.78	10	32.72	32.65	-7	6,209	-0.11%
2020/12/01	5	32.56	6	32.39	32.30	-1	6,100	-0.02%
2020/11/30	26	33.31	28	33.35	32.85	-2	5,978	-0.03%
2020/11/27	55	32.44	18	32.25	32.30	37	5,578	0.66%
2020/11/26	11	32.20	64	31.93	31.95	-53	5,317	-1.00%
2020/11/25	20	32.19	22.5	31.92	32.05	-2.5	5,187	-0.05%
2020/11/24	85	31.59	233	31.05	31.70	-148	4,817	-3.07%	大賣/鉅額交易
2020/11/23	5	29.72	6	29.77	29.80	-1	4,219	-0.02%
2020/11/20	4	29.48	7	29.39	29.65	-3	4,054	-0.07%
2020/11/19	0	0.00	1	28.65	28.50	-1	3,864	-0.03%
2020/11/18	2	28.30	0	0.00	28.15	2	3,900	0.05%
2020/11/17	3	28.35	3	28.75	28.20	0	4,074	0.00%
2020/11/16	1	28.35	11	28.19	28.35	-10	4,401	-0.23%
2020/11/12	1	27.90	0	0.00	27.65	1	4,634	0.02%
2020/11/11	0	0.00	2	27.80	27.80	-2	4,737	-0.04%
2020/11/09	0	0.00	2	27.90	27.85	-2	4,878	-0.04%
2020/11/06	2	27.70	0	27.65	27.40	2	4,928	0.04%
2020/11/05	1	27.55	0	0.00	27.50	1	5,017	0.02%
2020/11/04	0	0.00	1	27.65	27.50	-1	5,145	-0.02%
2020/11/03	1	27.35	1	27.50	27.35	0	5,208	0.00%
2020/10/30	2	27.55	0	0.00	27.10	2	5,527	0.04%
2020/10/29	4	27.19	1	27.40	27.55	3	5,763	0.05%
2020/10/28	8	27.74	0	0.00	27.65	8	5,909	0.14%
2020/10/27	5	28.12	1	28.20	28.10	4	6,067	0.07%
2020/10/26	0	0.00	1	28.65	28.55	-1	6,239	-0.02%
2020/10/23	2	28.88	1	28.80	28.95	1	6,547	0.02%
2020/10/22	21	29.61	20	29.67	29.00	1	7,735	0.01%
2020/10/21	0	0.00	1	29.10	29.15	-1	8,049	-0.01%
2020/10/20	1	28.80	0	0.00	29.05	1	8,533	0.01%
2020/10/19	1	28.70	0	0.00	29.15	1	9,397	0.01%
2020/10/16	1	29.20	0	0.00	28.55	1	10,259	0.01%
2020/10/15	8	29.19	4	29.25	29.30	4	10,442	0.04%
2020/10/14	5	28.36	7	28.41	28.60	-2	10,382	-0.02%
2020/10/13	1	27.75	1	27.80	27.75	0	10,652	0.00%
2020/10/12	3	28.00	2	28.50	27.95	1	11,226	0.01%
2020/10/08	5	28.91	4	28.76	28.55	1	11,454	0.01%
2020/10/07	0	0.00	15	28.69	29.00	-15	12,293	-0.12%
2020/10/06	7	28.31	2	28.50	28.15	5	13,119	0.04%
2020/10/05	1	27.75	0	0.00	27.85	1	13,193	0.01%
2020/09/30	0	0.00	30	27.68	27.85	-30	13,282	-0.23%
2020/09/29	12	27.73	1	27.90	27.70	11	13,344	0.08%
2020/09/28	1	28.25	29	28.15	28.30	-28	13,463	-0.21%
2020/09/25	39	27.53	85	27.83	27.50	-46	13,617	-0.34%
2020/09/24	67	30.11	4	30.28	29.35	63	13,724	0.46%
2020/09/23	25	29.80	24	29.80	30.00	1	13,469	0.01%
2020/09/22	4	29.30	0	0.00	29.35	4	13,378	0.03%
2020/09/21	89	29.00	3	29.22	29.00	86	13,338	0.64%
2020/09/18	3	29.55	1	29.90	29.35	2	13,345	0.01%
2020/09/17	0	0.00	3.8	29.51	29.60	-3.8	13,329	-0.03%
2020/09/16	12	29.62	26	29.50	29.10	-14	13,299	-0.11%
2020/09/15	22	29.28	9	29.25	29.00	13	13,255	0.10%
2020/09/14	2	29.00	6	28.92	28.90	-4	13,345	-0.03%
2020/09/11	57	28.36	1	28.50	28.35	56	13,328	0.42%
2020/09/10	20	29.12	8	28.78	28.55	12	13,336	0.09%
2020/09/09	0	0.00	5	28.25	28.90	-5	13,371	-0.04%
2020/09/08	5	28.92	0	0.00	28.90	5	13,385	0.04%
2020/09/07	34	29.42	20	29.35	29.35	14	13,385	0.10%
2020/09/04	61	26.70	0	0.00	27.60	61	13,209	0.46%
2020/09/03	10	27.30	2	27.43	27.25	8	13,300	0.06%
2020/09/02	21	27.35	1	27.40	27.30	20	13,432	0.15%
2020/08/27	11	26.77	0	0.00	26.75	11	14,055	0.08%
2020/08/25	2	26.85	2	26.88	26.75	0	14,112	0.00%
2020/08/24	2	26.85	1	26.45	26.55	1	14,208	0.01%
2020/08/21	48	27.08	32	27.17	27.05	16	14,326	0.11%
2020/08/20	20	27.44	13	27.50	27.00	7	14,302	0.05%
2020/08/19	22	29.95	0	0.00	30.00	22	14,482	0.15%
2020/08/18	3	30.58	5	30.73	30.40	-2	15,022	-0.01%
2020/08/17	56	30.34	2	30.25	30.40	54	15,120	0.36%
2020/08/14	6	29.61	7	29.64	29.80	-1	15,224	-0.01%
2020/08/13	1	29.10	3	29.27	29.00	-2	15,368	-0.01%
2020/08/12	1	29.05	7	29.04	29.00	-6	15,414	-0.04%
2020/08/11	4	29.33	1	28.95	29.05	3	15,467	0.02%
2020/08/07	4	30.65	0	0.00	30.60	4	15,450	0.03%
2020/08/06	2	30.78	4	30.90	30.45	-2	15,867	-0.01%
2020/08/05	7	31.48	1	31.55	31.10	6	15,774	0.04%
2020/08/04	6	31.90	10	31.90	31.60	-4	15,797	-0.03%
2020/08/03	5	31.14	6	31.39	31.55	-1	15,611	-0.01%
2020/07/31	10	31.83	6	32.20	31.65	4	15,508	0.03%
2020/07/30	8	31.55	10	31.49	31.80	-2	15,356	-0.01%
2020/07/29	49	31.44	16	31.33	31.95	33	15,201	0.22%
2020/07/28	99	33.48	65	33.32	30.50	34	14,897	0.23%
2020/07/27	20	31.70	19	31.72	32.80	1	13,771	0.01%
2020/07/24	17	31.65	14	31.59	31.25	3	13,310	0.02%
2020/07/23	33	32.07	27	32.10	32.40	6	12,818	0.05%
2020/07/22	63	31.32	159	31.39	30.85	-96	11,977	-0.80%	大賣/
2020/07/21	5	29.26	4	29.28	29.05	1	11,113	0.01%
2020/07/20	17	28.73	2	28.65	28.55	15	10,922	0.14%
2020/07/17	14	28.91	2	29.60	28.80	12	10,895	0.11%
2020/07/16	12	29.07	33	29.62	29.90	-21	10,660	-0.20%
2020/07/15	4	28.61	1	28.25	28.15	3	10,122	0.03%
2020/07/14	47	29.76	17	29.89	29.20	30	10,025	0.30%
2020/07/13	21	29.05	50	29.28	29.85	-29	9,341	-0.31%
2020/07/10	1	27.00	0	0.00	27.15	1	8,774	0.01%
2020/07/09	5	27.36	4	27.60	27.15	1	8,759	0.01%
2020/07/08	11	27.59	2	27.43	27.45	9	8,708	0.10%
2020/07/07	7	27.26	14	27.79	26.95	-7	8,664	-0.08%
2020/07/06	4	28.21	0	0.00	27.90	4	8,586	0.05%
2020/07/03	19	26.78	24	26.70	27.50	-5	8,474	-0.06%
2020/07/01	0	0.00	5	25.93	25.90	-5	8,284	-0.06%
2020/06/30	1	25.65	2	25.88	25.65	-1	8,290	-0.01%
2020/06/29	2	25.70	0	0.00	25.60	2	8,311	0.02%
2020/06/24	1	26.55	0	0.00	26.45	1	8,315	0.01%
2020/06/23	2	26.35	0	0.00	26.30	2	8,407	0.02%
2020/06/22	0	0.00	2	26.05	26.15	-2	8,457	-0.02%
2020/06/19	12	26.73	1	27.10	26.55	11	8,517	0.13%
2020/06/17	0	0.00	2	26.28	26.25	-2	8,502	-0.02%
2020/06/16	2	26.63	0	0.00	26.60	2	8,646	0.02%
2020/06/15	0	0.00	2	26.30	26.10	-2	8,852	-0.02%
2020/06/11	4	27.41	1	26.80	26.80	3	9,112	0.03%
2020/06/10	6	27.87	11	28.38	27.85	-5	9,212	-0.05%
2020/06/09	3	28.87	3	29.12	28.55	0	9,325	0.00%
2020/06/08	0	0.00	3	28.83	28.80	-3	9,473	-0.03%
2020/06/05	6	28.65	2	28.55	28.50	4	9,803	0.04%
2020/06/04	5	29.18	6	29.44	28.65	-1	9,915	-0.01%
2020/06/03	1	28.10	2	28.40	28.30	-1	9,533	-0.01%
2020/06/02	24	28.48	45	28.26	27.90	-21	9,514	-0.22%
2020/06/01	1	27.95	2	28.13	28.00	-1	9,526	-0.01%
2020/05/29	4	27.90	5	28.36	27.80	-1	9,546	-0.01%
2020/05/28	7	28.56	12	28.57	28.20	-5	9,543	-0.05%
2020/05/27	7	28.46	12	28.31	28.20	-5	9,648	-0.05%
2020/05/26	28	29.07	6	29.15	28.25	22	9,586	0.23%
2020/05/25	50	28.57	55	28.79	29.65	-5	9,149	-0.05%
2020/05/22	6	27.25	23	27.57	27.15	-17	8,577	-0.20%
2020/05/21	9	27.00	9	27.06	27.05	0	8,375	0.00%
2020/05/20	21	26.78	5	26.75	26.60	16	8,425	0.19%
2020/05/19	1	26.00	1	26.25	25.80	0	8,255	0.00%
2020/05/18	3	26.38	2	26.48	25.90	1	8,212	0.01%
2020/05/15	1	25.40	1	25.30	26.20	0	8,136	0.00%
2020/05/14	2	26.28	1	26.50	25.55	1	8,251	0.01%
2020/05/13	5	27.02	18	27.06	26.70	-13	8,194	-0.16%
2020/05/12	3	25.65	1	25.90	25.70	2	7,714	0.03%
2020/05/11	6	26.20	4.2	25.76	26.10	1.8	7,665	0.02%
2020/05/08	0	0.00	2	25.08	24.85	-2	7,479	-0.03%
2020/05/07	2	25.15	1	25.10	25.10	1	7,444	0.01%
2020/05/06	1	24.60	3	24.67	24.60	-2	7,393	-0.03%
2020/05/05	1	24.70	3	24.93	24.75	-2	7,380	-0.03%
2020/05/04	1	24.75	0	0.00	24.65	1	7,405	0.01%
2020/04/30	3.5	25.22	2	25.25	25.10	1.5	7,414	0.02%
2020/04/29	52	24.85	3	25.05	24.75	49	7,372	0.66%
2020/04/28	2	24.85	1	24.75	24.80	1	7,370	0.01%
2020/04/27	0	0.00	1	24.80	24.65	-1	7,409	-0.01%
2020/04/24	0	0.00	1	24.45	24.50	-1	7,376	-0.01%
2020/04/23	4	24.79	1	24.80	24.65	3	7,363	0.04%
2020/04/22	1	24.40	1	24.60	24.55	0	7,331	0.00%
2020/04/21	2	25.23	3	24.78	24.85	-1	7,295	-0.01%
2020/04/20	0.5	25.60	8	25.69	25.60	-7.5	7,285	-0.10%
2020/04/17	5	25.93	2	26.20	25.70	3	7,299	0.04%
2020/04/16	23.2	26.53	7	26.59	26.40	16.2	7,188	0.23%
2020/04/15	9	26.13	11	26.05	26.40	-2	7,028	-0.03%
2020/04/14	5	24.99	2	25.25	24.80	3	6,732	0.04%
2020/04/13	4	25.23	0	0.00	24.90	4	6,673	0.06%
2020/04/09	3	25.67	0	0.00	25.20	3	6,754	0.04%
2020/04/08	0	0.00	1	25.75	25.95	-1	6,764	-0.01%
2020/04/07	2	25.15	2	25.25	25.00	0	6,686	0.00%
2020/04/06	1	24.70	0	0.00	24.60	1	6,670	0.01%
2020/04/01	0	0.00	1	24.45	24.55	-1	6,830	-0.01%
2020/03/30	1	24.70	5	23.63	24.70	-4	6,886	-0.06%
2020/03/27	6	24.44	2	24.50	24.10	4	6,853	0.06%
2020/03/26	0	0.00	2.1	24.16	24.30	-2.1	6,756	-0.03%
2020/03/25	0.1	23.70	0	0.00	23.70	0.1	6,701	0.00%
2020/03/20	3	24.08	1	24.40	23.85	2	6,729	0.03%
2020/03/19	3	22.63	1	22.55	22.50	2	6,636	0.03%
2020/03/17	1	26.10	1	26.00	25.55	0	6,298	0.00%
2020/03/16	44	26.83	46	27.35	25.40	-2	6,120	-0.03%
2020/03/12	5	26.90	0	0.00	26.05	5	5,737	0.09%
2020/03/11	23	27.55	29	28.06	27.40	-6	5,446	-0.11%
2020/03/10	13	27.56	3	28.05	27.50	10	5,079	0.20%
2020/03/09	1	26.60	0	0.00	26.30	1	4,915	0.02%
2020/03/06	2	27.28	3	27.40	27.15	-1	4,854	-0.02%
2020/03/05	42	27.85	40	28.21	27.60	2	4,858	0.04%
2020/03/04	4	27.43	1	27.40	27.75	3	4,793	0.06%
2020/03/03	1	27.70	1	27.45	27.25	0	4,726	0.00%
2020/03/02	5	26.46	6	27.33	27.60	-1	4,655	-0.02%
2020/02/27	5	26.40	13	27.00	25.95	-8	4,440	-0.18%
2020/02/26	1	27.45	1	27.75	27.05	0	4,356	0.00%
2020/02/25	0	0.00	1	26.70	27.00	-1	4,275	-0.02%
2020/02/24	1	27.80	7	27.50	27.35	-6	4,233	-0.14%
2020/02/21	46	27.85	27	27.79	27.75	19	4,182	0.45%
2020/02/20	4	26.68	3	26.85	26.60	1	3,930	0.03%
2020/02/19	5	26.00	0	0.00	26.10	5	3,856	0.13%
2020/02/18	14	25.90	0	0.00	25.80	14	3,845	0.36%
2020/02/17	15	25.77	5	25.98	26.05	10	3,836	0.26%
2020/02/14	1	25.00	1	25.15	25.25	0	3,664	0.00%
2020/02/10	0	0.00	21	23.67	24.00	-21	3,879	-0.54%
2020/02/07	2	24.50	3	24.45	24.35	-1	3,919	-0.03%
2020/02/06	1	25.10	0	0.00	25.10	1	3,979	0.03%
2020/02/05	1	25.50	1	25.05	24.80	0	4,015	0.00%
2020/02/04	1	24.75	0	0.00	24.70	1	4,072	0.02%
2020/02/03	11	23.85	4	23.98	24.35	7	4,150	0.17%
2020/01/30	13	24.23	1	24.30	24.15	12	4,397	0.27%
2020/01/20	0	0.00	1	26.80	26.80	-1	4,625	-0.02%
2020/01/17	12	26.97	1	26.90	26.80	11	4,868	0.23%
2020/01/15	10	27.10	0	0.00	27.30	10	5,279	0.19%
2020/01/14	1	27.20	7	27.10	27.05	-6	5,538	-0.11%
2020/01/13	0	0.00	4	27.11	27.25	-4	5,853	-0.07%
2020/01/10	4	26.23	0	0.00	26.05	4	5,896	0.07%
2020/01/09	9	26.80	1	26.95	26.60	8	5,912	0.14%
2020/01/08	7	26.55	2	26.60	26.15	5	5,949	0.08%
2020/01/07	3	26.97	0	0.00	27.00	3	6,131	0.05%
2020/01/06	0	0.00	4	27.20	27.20	-4	6,277	-0.06%
2020/01/03	8	28.19	3	28.18	27.85	5	6,359	0.08%
2020/01/02	6	28.56	9	28.58	28.65	-3	6,279	-0.05%
2019/12/31	2	27.90	0	0.00	27.90	2	6,263	0.03%
2019/12/30	0	0.00	1	28.35	28.30	-1	6,298	-0.02%
2019/12/27	1	28.80	5.3	28.25	28.80	-4.3	6,322	-0.07%
2019/12/26	14	27.85	0	0.00	27.75	14	6,189	0.23%
2019/12/25	4	27.80	5	27.86	27.60	-1	6,239	-0.02%
2019/12/24	2	27.00	0	0.00	27.05	2	6,344	0.03%
2019/12/23	1	27.50	1	27.20	27.20	0	6,613	0.00%
2019/12/20	0	0.00	12	27.30	27.40	-12	6,783	-0.18%
2019/12/19	0	0.00	1	27.25	27.35	-1	6,885	-0.01%
2019/12/18	3	28.02	3	28.20	27.80	0	6,963	0.00%
2019/12/17	3	27.50	5	27.92	27.70	-2	6,939	-0.03%
2019/12/16	3	27.45	1	27.50	27.65	2	7,250	0.03%
2019/12/13	8	26.97	1	26.90	26.90	7	7,393	0.09%
2019/12/12	0	0.00	5	27.15	27.25	-5	7,686	-0.07%
2019/12/11	2	27.20	0	0.00	27.00	2	7,745	0.03%
2019/12/10	12	27.34	2	26.80	27.40	10	7,820	0.13%
2019/12/09	0	0.00	1	26.35	26.35	-1	7,942	-0.01%
2019/12/06	1	26.70	1	26.40	26.55	0	8,116	0.00%
2019/12/05	4	26.60	3	26.67	26.40	1	8,265	0.01%
2019/12/04	3	26.23	3	26.50	26.30	0	8,824	0.00%
2019/11/29	4	26.55	0	0.00	26.30	4	9,437	0.04%
2019/11/28	2	26.80	0	0.00	26.80	2	9,738	0.02%
2019/11/27	1	27.70	1	27.25	27.20	0	10,046	0.00%
2019/11/26	0	0.00	3	27.03	27.10	-3	10,669	-0.03%
2019/11/25	1	26.50	0	0.00	26.25	1	10,858	0.01%
2019/11/22	1	26.75	1	26.65	26.70	0	10,902	0.00%
2019/11/21	5	26.55	0	0.00	26.60	5	10,956	0.05%
2019/11/14	0	0.00	1	26.45	26.40	-1	11,883	-0.01%
2019/11/13	1	27.20	2	26.93	27.00	-1	11,987	-0.01%
2019/11/12	1	26.40	3	26.63	26.80	-2	12,009	-0.02%
2019/11/11	5	26.34	17	26.11	26.10	-12	12,030	-0.10%
2019/11/08	0	0.00	1	27.85	27.80	-1	11,953	-0.01%
2019/11/07	3	27.70	75	27.60	27.85	-72	11,988	-0.60%
2019/11/06	1	29.10	1	28.85	28.60	0	11,956	0.00%
2019/11/05	2	29.20	3	29.10	28.90	-1	11,967	-0.01%
2019/11/04	0	0.00	2	28.88	28.80	-2	11,992	-0.02%
2019/11/01	5	28.98	7	28.91	29.10	-2	12,021	-0.02%
2019/10/31	19	28.68	5	28.51	28.45	14	12,027	0.12%
2019/10/29	44	30.23	39	30.02	29.05	5	12,127	0.04%
2019/10/28	64	30.57	14	30.54	30.50	50	12,117	0.41%
2019/10/25	7	30.30	59	30.37	29.50	-52	12,124	-0.43%
2019/10/24	57	29.80	4	29.88	30.10	53	12,211	0.43%
2019/10/23	0	0.00	80	29.90	29.30	-80	12,519	-0.64%
2019/10/22	3	29.33	3	29.77	29.35	0	12,728	0.00%
2019/10/21	9	28.62	20	28.95	29.90	-11	12,456	-0.09%
2019/10/18	15	28.15	6	28.25	27.80	9	12,096	0.07%
2019/10/16	1	27.75	1	28.00	27.65	0	11,950	0.00%
2019/10/15	4	28.06	12	28.21	28.05	-8	11,894	-0.07%
2019/10/14	3	27.83	4	27.78	27.50	-1	11,716	-0.01%
2019/10/09	10	26.56	3	26.35	26.55	7	11,566	0.06%
2019/10/08	2	27.55	7	27.26	27.15	-5	11,500	-0.04%
2019/10/07	3	27.72	1	27.70	27.50	2	11,646	0.02%
2019/10/04	1	27.45	0	0.00	27.20	1	11,606	0.01%
2019/10/03	1	27.75	0	0.00	27.70	1	11,556	0.01%
2019/10/01	1	27.80	3	28.02	28.00	-2	11,450	-0.02%
2019/09/27	17	27.86	12	27.77	27.80	5	11,387	0.04%
2019/09/26	6	27.58	1	27.25	27.50	5	11,208	0.04%
2019/09/25	2	29.00	7	28.24	28.35	-5	10,953	-0.05%
2019/09/23	5	30.36	2	30.10	30.00	3	10,717	0.03%
2019/09/20	0	0.00	7	30.13	30.20	-7	10,628	-0.07%
2019/09/19	18	30.28	2	30.45	30.05	16	10,540	0.15%
2019/09/18	6	29.92	5	29.66	29.50	1	10,244	0.01%
2019/09/17	9	29.41	15	29.27	29.50	-6	10,125	-0.06%
2019/09/16	2	27.30	5	28.00	28.15	-3	9,888	-0.03%
2019/09/12	1	28.05	0	0.00	28.05	1	9,886	0.01%
2019/09/11	1	27.85	33	28.02	28.05	-32	10,039	-0.32%
2019/09/10	3	29.38	1	29.25	28.80	2	10,260	0.02%
2019/09/09	5	28.95	3	28.85	28.95	2	10,108	0.02%
2019/09/06	21	29.90	10.1	31.22	29.45	10.9	9,927	0.11%
2019/09/05	8	29.27	12	29.30	29.60	-4	9,312	-0.04%
2019/09/04	9	28.65	2	28.53	28.95	7	9,063	0.08%
2019/09/03	16	28.21	9	28.22	28.05	7	8,788	0.08%
2019/09/02	10	28.05	1	28.15	28.35	9	8,571	0.10%
2019/08/30	5	26.99	1	26.65	26.55	4	8,235	0.05%
2019/08/29	5	27.14	5	27.21	27.00	0	7,901	0.00%
2019/08/28	0	0.00	3	26.45	26.45	-3	7,205	-0.04%
2019/08/27	1	24.15	1	24.20	24.05	0	6,943	0.00%
2019/08/26	10	23.85	6	23.93	23.60	4	6,879	0.06%
2019/08/23	0	0.00	22	24.96	24.75	-22	6,802	-0.32%
2019/08/22	10	24.65	1	25.00	24.90	9	6,713	0.13%
2019/08/21	17.4	24.68	32	24.76	24.50	-14.6	6,537	-0.22%
2019/08/20	2	23.80	21	23.71	23.65	-19	6,220	-0.31%
2019/08/19	11	24.15	14	24.32	24.15	-3	6,102	-0.05%
2019/08/16	3	22.10	3	21.85	23.30	0	5,753	0.00%
2019/08/15	2	21.20	0	0.00	21.20	2	5,617	0.04%
2019/08/14	1.2	21.90	1	22.35	21.90	0.2	5,573	0.00%
2019/08/13	1	22.30	15	21.95	22.25	-14	5,500	-0.25%
2019/08/08	48	22.85	1	22.85	22.65	47	5,387	0.87%
2019/08/07	0	0.00	1	23.10	22.30	-1	5,328	-0.02%
2019/08/06	2	22.13	1	22.90	22.90	1	5,269	0.02%
2019/08/02	0.2	23.50	0	0.00	23.50	0.2	5,096	0.00%
2019/08/01	2	23.90	18	23.99	23.80	-16	5,016	-0.32%
2019/07/31	5.2	23.84	2	23.98	24.45	3.2	4,909	0.07%
2019/07/30	1	23.30	0	0.00	23.15	1	4,722	0.02%
2019/07/29	19	25.17	1	25.00	24.35	18	4,488	0.40%
2019/07/26	36	24.09	92	24.01	24.70	-56	4,170	-1.34%
2019/07/25	59	23.49	5	23.30	24.00	54	3,834	1.41%
2019/07/24	0	0.00	62	22.47	22.60	-62	3,320	-1.87%
2019/07/19	40	20.30	1	20.30	19.90	39	2,939	1.33%
2019/07/17	2	20.65	0	0.00	20.50	2	2,941	0.07%
2019/07/16	2	21.00	0	0.00	20.95	2	2,954	0.07%
2019/07/12	1	21.20	1	21.65	21.65	0	2,959	0.00%
2019/07/11	2	21.28	20	21.10	21.25	-18	2,936	-0.61%
2019/07/10	0	0.00	1	20.50	20.50	-1	2,775	-0.04%
2019/07/05	0	0.00	1	20.05	20.20	-1	2,741	-0.04%
2019/06/27	4	19.73	4	19.75	19.75	0	2,712	0.00%
2019/06/25	3	20.43	6	20.18	20.10	-3	2,652	-0.11%
2019/06/24	0	0.00	6	20.32	20.50	-6	2,582	-0.23%
2019/06/21	3	20.10	0	0.00	19.90	3	2,483	0.12%
2019/06/20	3	19.60	2	19.90	19.90	1	2,370	0.04%
2019/06/19	2.3	19.12	11	19.15	19.60	-8.7	2,235	-0.39%
2019/06/18	10.3	18.71	38	18.74	19.40	-27.7	1,976	-1.40%
2019/06/17	0	0.00	4	17.59	17.85	-4	1,536	-0.26%
2019/06/14	1	16.45	1	16.50	16.25	0	1,508	0.00%
2019/06/13	1	16.50	1	16.55	16.40	0	1,535	0.00%
2019/06/12	3	16.25	0	0.00	16.65	3	1,563	0.19%
2019/06/03	0	0.00	3	16.13	16.10	-3	1,679	-0.18%
2019/05/29	0	0.00	1	15.60	16.00	-1	1,742	-0.06%
2019/05/24	0	0.00	2	15.70	15.60	-2	1,872	-0.11%
2019/05/23	3	15.82	2	15.75	15.65	1	1,897	0.05%
2019/05/22	0.3	16.25	1	16.25	16.25	-0.7	1,926	-0.04%
2019/05/14	3	16.77	3	17.07	17.35	0	2,712	0.00%
2019/05/10	2	17.55	3	18.03	17.55	-1	3,010	-0.03%
2019/05/09	13	17.87	3	17.68	17.60	10	3,017	0.33%
2019/05/08	14	18.56	0	0.00	18.55	14	2,989	0.47%
2019/05/07	3	18.88	2	19.00	19.10	1	3,054	0.03%
2019/05/06	7	18.96	2	18.90	18.90	5	3,136	0.16%
2019/05/03	0	0.00	16	19.69	19.55	-16	3,124	-0.51%
2019/04/30	2	19.28	0	0.00	19.45	2	3,185	0.06%
2019/04/29	22	19.44	1	19.65	19.25	21	3,310	0.63%
2019/04/26	19	20.31	1	20.60	20.25	18	3,277	0.55%
2019/04/24	3.2	21.24	0	0.00	21.25	3.2	3,269	0.10%
2019/04/23	2	21.00	2	21.20	21.40	0	3,282	0.00%
2019/04/22	0	0.00	1	21.95	21.25	-1	3,282	-0.03%
2019/04/19	0	0.00	1	21.05	21.35	-1	3,256	-0.03%
2019/04/18	5	21.54	0	0.00	20.75	5	3,262	0.15%
2019/04/16	0	0.00	3	21.23	21.60	-3	3,211	-0.09%
2019/04/10	2	21.40	1	21.70	21.30	1	3,240	0.03%
2019/04/02	0	0.00	1	21.35	21.35	-1	3,254	-0.03%
2019/04/01	0	0.00	16.7	21.35	21.35	-16.7	3,261	-0.51%
2019/03/28	1	20.40	0	0.00	20.50	1	3,297	0.03%
2019/03/27	1	20.35	1	20.30	20.20	0	3,380	0.00%
2019/03/22	2	21.25	0	0.00	21.40	2	3,485	0.06%
2019/03/19	0	0.00	2	21.30	21.30	-2	3,906	-0.05%
2019/03/15	9	20.89	1	21.00	20.90	8	4,040	0.20%
2019/03/07	5	21.90	3	21.60	21.60	2	5,422	0.04%
2019/03/06	7	22.40	0	0.00	22.30	7	5,524	0.13%
2019/02/27	1	22.40	0	0.00	22.40	1	6,090	0.02%
2019/02/26	0	0.00	1	23.15	22.75	-1	6,373	-0.02%
2019/02/21	0	0.00	5	23.10	23.30	-5	6,803	-0.07%
2019/02/20	4	23.83	7	23.62	23.50	-3	6,788	-0.04%
2019/02/19	6	22.88	1	22.95	23.00	5	6,648	0.08%
2019/02/18	1	23.10	2	23.18	22.80	-1	6,605	-0.02%
2019/02/15	5	22.82	4	22.60	22.65	1	6,562	0.02%
2019/02/14	15	23.62	4	23.55	23.10	11	6,546	0.17%
2019/02/13	14	23.08	24	22.98	23.45	-10	6,366	-0.16%
2019/02/12	5.2	22.10	11	21.90	21.90	-5.8	6,143	-0.09%
2019/02/11	22	21.62	13	21.40	21.40	9	6,069	0.15%
2019/01/25	6	20.77	1	20.50	20.50	5	6,080	0.08%
2019/01/22	8	20.61	8	20.47	20.20	0	6,300	0.00%
2019/01/21	51	20.96	50	20.85	20.85	1	6,329	0.02%
2019/01/17	1	19.70	0	0.00	19.45	1	6,309	0.02%
2019/01/16	1	19.90	0	0.00	19.90	1	6,329	0.02%
2019/01/15	2	18.95	2	19.25	19.65	0	6,317	0.00%
2019/01/09	0	0.00	10	19.60	19.70	-10	6,369	-0.16%
2019/01/04	0	0.00	4	18.71	18.80	-4	6,548	-0.06%
2018/12/28	2	20.20	1	20.30	20.15	1	6,672	0.01%
2018/12/27	1	20.45	0	0.00	20.25	1	6,771	0.01%
2018/12/21	1	20.45	2	20.63	20.75	-1	6,891	-0.01%
2018/12/20	1	20.45	1	19.95	20.00	0	6,910	0.00%
2018/12/18	2	21.30	0	0.00	20.85	2	6,933	0.03%
2018/12/17	1	21.65	2	21.75	21.40	-1	7,063	-0.01%
2018/12/14	12	21.30	10	21.50	21.60	2	7,092	0.03%
2018/12/13	11	22.36	0	0.00	22.10	11	7,128	0.15%
2018/12/12	1	23.15	2	22.85	22.85	-1	7,105	-0.01%
2018/12/11	0	0.00	2	22.00	21.75	-2	7,057	-0.03%
2018/12/10	2	22.28	0	0.00	22.05	2	7,070	0.03%
2018/12/07	1	22.60	2	22.73	22.60	-1	7,085	-0.01%
2018/12/06	8	23.75	7	23.95	22.20	1	7,191	0.01%
2018/12/05	11	24.11	14	24.15	24.00	-3	7,061	-0.04%
2018/12/04	28	24.19	128	23.03	24.50	-100	6,721	-1.49%	大賣/
2018/12/03	3	22.63	1	22.55	22.50	2	6,286	0.03%
2018/11/30	3	21.93	5	21.94	22.00	-2	6,189	-0.03%
2018/11/29	2	22.30	2	22.23	21.90	0	6,162	0.00%
2018/11/28	106	22.45	1	22.25	22.25	105	6,052	1.73%	大買/鉅額交易
2018/11/27	21	22.34	23	22.60	22.25	-2	5,919	-0.03%
2018/11/26	3	21.75	3	21.82	21.60	0	5,645	0.00%
2018/11/23	28	22.09	46	21.88	21.70	-18	5,570	-0.32%
2018/11/22	27	20.91	30	21.07	21.15	-3	5,292	-0.06%
2018/11/21	0	0.00	2	19.93	20.55	-2	4,970	-0.04%
2018/11/20	8	18.97	2	18.95	18.70	6	4,900	0.12%
2018/11/19	4	18.33	5	18.48	18.85	-1	4,902	-0.02%
2018/11/16	0	0.00	1	18.60	18.15	-1	4,942	-0.02%
2018/11/15	0	0.00	1	18.45	18.40	-1	4,978	-0.02%
2018/11/14	3	18.47	5	18.62	18.25	-2	5,017	-0.04%
2018/11/13	4	17.89	2	17.75	18.60	2	5,141	0.04%
2018/11/09	1	17.95	0	0.00	18.25	1	5,191	0.02%
2018/11/08	3	18.70	3	18.40	18.00	0	5,248	0.00%
2018/11/07	1	18.65	3	18.75	18.60	-2	5,226	-0.04%
2018/11/06	1.4	18.14	1	17.60	17.40	0.4	5,254	0.01%
2018/11/05	2	18.35	0	0.00	18.20	2	5,307	0.04%
2018/11/02	3	18.35	4	18.45	18.35	-1	5,323	-0.02%
2018/11/01	5	18.27	7	18.23	17.70	-2	5,296	-0.04%
2018/10/31	7	17.26	10	17.31	17.50	-3	5,205	-0.06%
2018/10/30	4	15.96	2	15.93	15.95	2	5,117	0.04%
2018/10/29	31	16.52	8	16.27	16.10	23	5,175	0.44%
2018/10/26	2	15.63	0	0.00	15.65	2	5,221	0.04%
2018/10/25	2	16.65	3	16.30	16.15	-1	5,225	-0.02%
2018/10/24	1	18.10	2	18.40	17.90	-1	5,183	-0.02%
2018/10/23	2	18.70	1	18.50	18.35	1	5,214	0.02%
2018/10/22	2	19.05	2	19.05	19.10	0	5,280	0.00%
2018/10/19	1	18.70	1	18.60	18.60	0	5,440	0.00%
2018/10/18	1	19.30	1	19.45	19.45	0	5,478	0.00%
2018/10/17	4	19.58	5	19.78	19.45	-1	5,542	-0.02%
2018/10/16	8	20.04	7	20.11	19.50	1	5,573	0.02%
2018/10/15	3	19.33	9	19.17	19.10	-6	5,654	-0.11%
2018/10/12	5	19.07	2	18.78	19.30	3	5,774	0.05%
2018/10/11	4	18.03	8	18.34	18.00	-4	5,828	-0.07%
2018/10/09	3	20.50	1	20.05	20.00	2	5,909	0.03%
2018/10/08	3	20.30	3	20.42	20.70	0	6,010	0.00%
2018/10/05	2	20.70	2	21.00	20.30	0	6,078	0.00%
2018/10/04	3	22.30	2	22.23	21.95	1	6,039	0.02%
2018/10/03	3	22.97	3	23.03	22.30	0	6,180	0.00%
2018/10/02	5	23.66	2	23.95	23.40	3	6,413	0.05%
2018/10/01	5	23.43	4	23.69	23.85	1	6,568	0.02%
2018/09/28	7	23.60	7	23.79	23.70	0	6,784	0.00%
2018/09/27	3	23.90	2	24.30	23.30	1	6,877	0.01%
2018/09/26	4	23.51	8	23.71	24.00	-4	7,020	-0.06%
2018/09/25	5	23.91	2	24.35	23.65	3	7,080	0.04%
2018/09/21	4	24.24	6	24.27	23.95	-2	7,036	-0.03%
2018/09/20	5	23.04	18	23.52	23.15	-13	6,984	-0.19%
2018/09/19	23	23.45	6	23.94	23.10	17	7,126	0.24%
2018/09/18	9	23.31	4	23.36	23.00	5	7,137	0.07%
2018/09/17	15	23.81	10	24.06	24.20	5	7,271	0.07%
2018/09/14	5	22.41	11	22.70	23.25	-6	7,240	-0.08%
2018/09/13	2	21.15	16	21.28	21.15	-14	7,349	-0.19%
2018/09/12	5	20.70	1	22.50	20.10	4	7,544	0.05%
2018/09/11	3	22.32	1	22.70	22.10	2	7,600	0.03%
2018/09/10	10	22.81	17	23.05	22.45	-7	7,871	-0.09%
2018/09/07	6	25.08	3	25.43	24.90	3	7,830	0.04%
2018/09/06	1	26.80	2	26.85	26.65	-1	7,859	-0.01%
2018/09/05	2	27.10	2	27.23	26.80	0	8,060	0.00%
2018/09/04	3	27.33	20	27.37	27.50	-17	8,353	-0.20%
2018/09/03	20	27.04	1	26.85	26.85	19	8,584	0.22%
2018/08/30	5	28.54	4	28.90	28.10	1	8,737	0.01%
2018/08/29	2	28.43	1	28.80	28.45	1	8,808	0.01%
2018/08/28	11	27.99	3	28.28	28.05	8	8,965	0.09%
2018/08/27	5	28.25	6	28.42	28.55	-1	9,101	-0.01%
2018/08/24	15	27.10	0	0.00	27.25	15	9,575	0.16%
2018/08/23	0	0.00	2	27.55	28.00	-2	10,673	-0.02%
2018/08/21	3	27.57	7	27.34	27.25	-4	13,147	-0.03%
2018/08/20	13	27.40	17	27.17	27.40	-4	13,469	-0.03%
2018/08/17	2	28.98	1	29.00	28.90	1	14,306	0.01%
2018/08/16	4	28.06	7	28.21	29.25	-3	14,575	-0.02%
2018/08/15	3	29.70	4	29.10	28.95	-1	14,843	-0.01%
2018/08/14	10	30.24	12	30.20	30.75	-2	14,865	-0.01%
2018/08/13	114	29.38	15	29.70	29.90	99	14,941	0.66%	大買/
2018/08/10	4	31.18	1	31.50	31.00	3	14,913	0.02%
2018/08/09	3	30.37	3	30.80	30.60	0	14,955	0.00%
2018/08/08	1	31.40	1	31.00	31.00	0	15,330	0.00%
2018/08/07	2	31.95	2	31.93	31.45	0	15,401	0.00%
2018/08/03	6	31.48	18	32.02	32.35	-12	15,863	-0.08%
2018/08/02	25	31.44	8	31.73	31.35	17	15,852	0.11%
2018/08/01	2	33.45	4	33.50	33.20	-2	15,913	-0.01%
2018/07/31	1	33.90	12	34.09	33.65	-11	16,055	-0.07%
2018/07/30	15	33.77	4	34.05	33.65	11	16,049	0.07%
2018/07/27	9	34.92	5	35.04	35.00	4	16,001	0.02%
2018/07/26	6	34.74	12	35.12	35.40	-6	15,934	-0.04%
2018/07/25	6	34.08	2	34.08	33.90	4	15,759	0.03%
2018/07/24	8	34.33	20	34.26	34.10	-12	15,688	-0.08%
2018/07/23	5	32.80	5	33.02	33.80	0	15,617	0.00%
2018/07/20	8	33.81	9	33.99	33.55	-1	15,562	-0.01%
2018/07/19	2	33.13	10	33.84	34.15	-8	15,410	-0.05%
2018/07/18	21	33.00	6	32.28	32.50	15	15,296	0.10%
2018/07/17	5	35.06	1	36.30	34.05	4	15,193	0.03%
2018/07/16	9	35.69	16	35.79	35.70	-7	15,078	-0.05%
2018/07/13	3	34.90	4	35.26	34.55	-1	15,044	-0.01%
2018/07/12	2	34.35	4	34.50	34.45	-2	14,942	-0.01%
2018/07/11	50	34.04	16	34.62	34.55	34	14,897	0.23%
2018/07/10	21	34.11	55	34.20	34.30	-34	14,731	-0.23%
2018/07/09	11	32.83	8	32.81	32.55	3	14,561	0.02%
2018/07/06	48	32.24	40	33.52	33.80	8	14,382	0.06%
2018/07/05	15	31.38	19	31.04	30.75	-4	14,183	-0.03%
2018/07/04	4	31.60	23	31.71	30.70	-19	14,034	-0.14%
2018/07/03	2	34.30	2	34.50	33.20	0	13,822	0.00%
2018/07/02	2	35.20	3	35.05	34.20	-1	13,741	-0.01%
2018/06/29	12	35.16	17	35.15	35.20	-5	13,686	-0.04%
2018/06/28	4	35.74	3	36.00	34.50	1	13,546	0.01%
2018/06/27	17	37.45	2	37.33	36.50	15	13,363	0.11%
2018/06/26	14	37.51	3	37.48	36.90	11	13,272	0.08%
2018/06/25	5	38.07	8.5	38.05	36.80	-3.5	13,101	-0.03%
2018/06/22	8	39.14	3	39.67	38.65	5	12,955	0.04%
2018/06/21	6	39.79	13	40.32	41.00	-7	12,800	-0.05%
2018/06/20	12	38.03	13	37.40	37.75	-1	12,560	-0.01%
2018/06/19	39	41.40	21	42.06	39.80	18	12,439	0.14%
2018/06/15	1	39.90	7	40.06	39.90	-6	12,155	-0.05%
2018/06/14	11	39.67	3	39.67	39.60	8	12,239	0.07%
2018/06/13	14	39.33	13	38.86	39.00	1	12,350	0.01%
2018/06/12	20	43.26	4	42.49	42.45	16	12,426	0.13%
2018/06/11	12	40.28	29	40.18	41.00	-17	12,131	-0.14%
2018/06/08	1	37.45	6	36.47	37.30	-5	11,994	-0.04%
2018/06/07	0	0.00	14	36.40	37.00	-14	11,951	-0.12%
2018/06/06	10	35.67	0	0.00	35.90	10	11,989	0.08%
2018/06/05	14	35.66	3	36.00	34.60	11	12,093	0.09%
2018/06/04	23	37.11	18	37.10	37.20	5	12,044	0.04%
2018/06/01	19	37.77	38	37.84	37.00	-19	11,883	-0.16%
2018/05/31	85	39.93	80	39.86	38.20	5	11,358	0.04%
2018/05/30	42	36.89	20	36.61	37.60	22	10,218	0.22%
2018/05/29	64	34.19	44	34.39	34.20	20	9,074	0.22%
2018/05/28	1	31.75	22	31.85	32.05	-21	7,610	-0.28%
2018/05/25	27	28.36	44	28.78	29.15	-17	7,234	-0.23%
2018/05/24	8	26.19	21	26.66	26.50	-13	6,262	-0.21%
2018/05/23	5	26.10	71	26.75	25.90	-66	5,976	-1.10%
2018/05/22	3	25.60	0	0.00	25.10	3	5,631	0.05%
2018/05/21	3	25.68	7	25.75	26.05	-4	5,538	-0.07%
2018/05/18	5	25.15	1	25.00	25.05	4	5,420	0.07%
2018/05/17	3	24.87	1	24.60	24.40	2	5,346	0.04%
2018/05/16	8	25.63	44	25.99	25.20	-36	5,258	-0.68%
2018/05/15	12	24.87	2.6	24.96	24.90	9.4	4,897	0.19%
2018/05/14	4	25.88	32	25.88	25.80	-28	4,846	-0.58%
2018/05/11	2	24.88	3	25.13	24.40	-1	4,517	-0.02%
2018/05/10	6	24.52	13	24.70	24.75	-7	4,342	-0.16%
2018/05/09	45	24.55	20	24.97	24.15	25	4,292	0.58%
2018/05/08	7	23.66	12	23.94	24.05	-5	4,146	-0.12%
2018/05/07	12	22.57	0	0.00	22.75	12	3,983	0.30%
2018/05/04	15	21.95	0	0.00	21.70	15	3,991	0.38%
2018/05/03	1	22.00	0	0.00	22.40	1	4,024	0.02%
2018/05/02	0	0.00	1	22.15	22.05	-1	4,147	-0.02%
2018/04/30	1	21.80	0	0.00	21.90	1	4,353	0.02%
2018/04/25	5	22.40	0	0.00	22.25	5	5,087	0.10%
2018/04/24	2	22.50	5	22.92	22.80	-3	5,170	-0.06%
2018/04/23	3	23.77	0	0.00	23.70	3	5,145	0.06%
2018/04/20	2	23.93	0	0.00	23.80	2	5,127	0.04%
2018/04/19	3	24.00	3	24.17	24.40	0	5,110	0.00%
2018/04/18	2	23.75	1	23.90	23.40	1	4,982	0.02%
2018/04/17	0	0.00	7	23.70	23.50	-7	4,975	-0.14%
2018/04/13	13	24.67	5	24.82	24.95	8	4,975	0.16%
2018/04/12	2	23.95	10	23.80	23.80	-8	4,955	-0.16%
2018/04/11	0	0.00	11	24.02	24.00	-11	5,092	-0.22%
2018/04/10	0	0.00	10	23.30	23.05	-10	5,090	-0.20%
2018/04/09	0	0.00	7	23.00	22.90	-7	5,194	-0.13%
2018/04/03	6	23.58	0	0.00	23.35	6	5,218	0.11%
2018/04/02	1	23.80	0	0.00	23.80	1	5,216	0.02%
2018/03/31	1	24.25	0	0.00	24.25	1	5,222	0.02%
2018/03/29	1	24.15	3	24.27	24.20	-2	5,298	-0.04%
2018/03/28	11	24.36	2	24.80	24.00	9	5,322	0.17%
2018/03/27	1	24.25	8	24.46	24.20	-7	5,302	-0.13%
2018/03/26	7	24.09	30	24.00	24.10	-23	5,307	-0.43%
2018/03/23	3	23.07	0	0.00	23.95	3	5,309	0.06%
2018/03/22	2	25.20	0	0.00	24.85	2	5,264	0.04%
2018/03/21	12	25.73	4	26.44	25.85	8	5,189	0.15%
2018/03/20	3	26.43	0	0.00	26.35	3	5,112	0.06%
2018/03/19	0	0.00	6	26.50	26.50	-6	4,988	-0.12%
2018/03/16	2	25.48	3	25.82	25.55	-1	4,795	-0.02%
2018/03/15	0	0.00	6	25.02	24.80	-6	4,566	-0.13%
2018/03/14	34	25.11	12	25.30	24.80	22	4,605	0.48%
2018/03/13	14	24.55	2	24.98	25.10	12	4,568	0.26%
2018/03/12	3	24.90	7	25.13	24.70	-4	4,578	-0.09%
2018/03/09	14	23.82	10	24.10	24.40	4	4,563	0.09%
2018/03/08	0	0.00	1	21.95	23.35	-1	4,559	-0.02%
2018/03/06	2	21.60	2	21.25	21.10	0	4,677	0.00%
2018/03/05	0	0.00	10	20.85	20.85	-10	4,903	-0.20%
2018/02/23	2	21.55	2	21.70	21.40	0	5,735	0.00%
2018/02/12	0.3	20.35	0	0.00	20.10	0.3	6,991	0.00%
2018/02/07	14	21.09	10	21.21	20.70	4	7,549	0.05%
2018/02/06	1	20.45	2	20.60	20.45	-1	7,600	-0.01%
2018/02/05	5	22.50	0	0.00	22.70	5	7,704	0.06%
2018/02/02	1	23.80	0	0.00	23.70	1	7,809	0.01%
2018/01/29	2	25.50	4	24.95	24.85	-2	8,303	-0.02%
2018/01/25	21	25.20	0	0.00	25.20	21	8,703	0.24%
2018/01/24	17	26.75	17	27.11	26.40	0	8,804	0.00%
2018/01/23	92	27.01	8	26.29	26.45	84	8,872	0.95%
2018/01/22	11	26.33	18	27.03	27.15	-7	8,922	-0.08%
2018/01/19	7	25.36	9	25.33	25.40	-2	9,219	-0.02%
2018/01/18	2	24.60	5	24.36	24.85	-3	9,485	-0.03%
2018/01/10	1	23.80	0	0.00	23.70	1	11,155	0.01%
2018/01/08	1	25.65	5	25.70	24.65	-4	11,708	-0.03%
2018/01/05	12	24.99	14	25.44	25.50	-2	11,693	-0.02%
2018/01/04	0	0.00	1	24.40	24.30	-1	11,734	-0.01%
2018/01/03	5	24.40	3	24.38	24.05	2	11,867	0.02%
2018/01/02	0	0.00	1	22.70	23.40	-1	11,971	-0.01%