漢磊 (3707)-元大-頭份券商分點個股進出

台股 » 個股 » 漢磊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢磊

(3707)

可現股當沖

股價
50.6
漲跌
▼0.6
漲幅
-1.17%
成交量
432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-頭份券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-頭份券商分點個股進出
元大-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	1	50.70	50.60	-1	1,370	-0.07%
2024/12/03	6	51.45	0	0.00	50.00	6	2,023	0.30%
2024/11/27	2	52.10	0	0.00	51.30	2	2,092	0.10%
2024/11/26	0	0.00	1	52.00	52.20	-1	2,116	-0.05%
2024/11/25	2	51.60	2	51.50	50.60	0	2,267	0.00%
2024/11/19	1	51.10	0	0.00	51.10	1	2,676	0.04%
2024/11/14	0	0.00	1	52.60	52.50	-1	2,885	-0.03%
2024/11/11	0	0.00	1	55.00	55.80	-1	2,880	-0.03%
2024/11/08	1	56.60	11	55.27	55.50	-10	2,887	-0.35%
2024/11/07	0	0.00	4	55.75	55.90	-4	2,891	-0.14%
2024/11/05	0	54.30	0	0.00	54.20	0	2,904	0.00%
2024/11/04	8	54.30	0	0.00	54.10	8	2,953	0.27%
2024/10/30	2	56.05	0	0.00	55.70	2	3,010	0.07%
2024/10/28	2	56.80	0	0.00	57.40	2	3,059	0.07%
2024/10/25	2	57.55	1	57.90	57.50	1	3,053	0.03%
2024/10/24	55	57.63	50	57.53	57.30	5	3,004	0.17%
2024/10/23	0	0.00	3	54.50	54.70	-3	2,931	-0.10%
2024/10/21	4	53.70	0	0.00	53.90	4	2,955	0.14%
2024/10/18	11	52.23	0	0.00	52.10	11	2,967	0.37%
2024/10/16	0	52.95	0	0.00	52.60	0	3,016	0.00%
2024/10/15	0	0.00	1	54.00	53.70	-1	3,065	-0.03%
2024/10/14	0	0.00	1	53.80	53.70	-1	3,125	-0.03%
2024/10/09	1	53.90	0	0.00	53.90	1	3,499	0.03%
2024/09/27	0	0.00	6	57.00	56.80	-6	3,762	-0.16%
2024/09/25	2	56.80	0	0.00	56.80	2	3,738	0.05%
2024/09/23	0	0.00	2	57.05	56.80	-2	3,720	-0.05%
2024/09/16	1	56.90	0	0.00	56.70	1	3,686	0.03%
2024/09/13	1	56.00	2	56.20	56.50	-1	3,695	-0.03%
2024/09/12	1	55.70	7	56.36	55.60	-6	3,682	-0.16%
2024/09/11	16	57.46	5	58.64	56.30	11	3,609	0.31%
2024/09/10	16	65.21	18	62.62	61.90	-2	3,385	-0.06%
2024/09/09	10	65.00	8	64.43	65.40	2	3,355	0.06%
2024/09/06	4	62.73	5	62.78	64.20	-1	3,228	-0.03%
2024/09/05	1	60.00	1	59.90	59.40	0	3,157	0.00%
2024/09/04	1	57.30	1	59.70	59.30	0	3,150	0.00%
2024/09/02	1	63.20	0	0.00	62.20	1	3,158	0.03%
2024/08/29	1	63.60	1	63.80	63.50	0	3,180	0.00%
2024/08/28	4	64.33	2	64.40	64.00	2	3,151	0.06%
2024/08/27	9	65.32	8	66.00	64.90	1	3,129	0.03%
2024/08/26	4	65.58	2	65.75	64.90	2	2,980	0.07%
2024/08/23	6	65.45	7	64.81	66.30	-1	2,934	-0.03%
2024/08/22	1	66.20	2	65.45	64.50	-1	2,865	-0.03%
2024/08/21	4	61.85	6	62.92	65.50	-2	2,799	-0.07%
2024/08/20	3	61.43	6	62.07	62.10	-3	2,657	-0.11%
2024/08/19	3	57.40	2	57.70	59.20	1	2,539	0.04%
2024/08/16	1	53.80	1	54.20	53.90	0	2,465	0.00%
2024/08/15	2	53.85	2	53.80	53.50	0	2,477	0.00%
2024/08/14	2	53.45	3	53.77	54.00	-1	2,487	-0.04%
2024/08/09	2	52.90	0	0.00	51.60	2	2,521	0.08%
2024/08/07	2	53.30	2	52.70	52.70	0	2,530	0.00%
2024/08/02	2	60.10	1	58.80	58.70	1	2,457	0.04%
2024/08/01	6	61.57	3	61.17	61.60	3	2,460	0.12%
2024/07/31	0	0.00	4	61.15	61.70	-4	2,456	-0.16%
2024/07/29	1	57.00	1	57.00	57.00	0	2,470	0.00%
2024/07/26	1	58.00	0	0.00	58.20	1	2,503	0.04%
2024/07/23	1	61.20	1	59.80	59.90	0	2,531	0.00%
2024/07/22	3	60.67	0	0.00	59.80	3	2,579	0.12%
2024/07/19	2	63.30	0	0.00	61.50	2	2,675	0.07%
2024/07/18	4	63.50	1	64.00	64.00	3	2,692	0.11%
2024/07/17	0	0.00	1	65.80	65.20	-1	2,704	-0.04%
2024/07/16	0	0.00	1	66.80	66.20	-1	2,760	-0.04%
2024/07/12	1	65.50	0	0.00	65.90	1	3,309	0.03%
2024/07/11	8	66.15	6	66.83	67.20	2	3,290	0.06%
2024/07/08	0	63.80	0	0.00	63.50	0	3,275	0.00%
2024/07/05	1	63.60	0.1	64.20	64.10	0.9	3,363	0.03%
2024/07/04	2	61.60	1	61.50	61.50	1	3,436	0.03%
2024/07/03	5	62.50	13	62.35	61.30	-8	3,448	-0.23%
2024/07/02	1	59.30	0	0.00	59.30	1	3,419	0.03%
2024/07/01	1.2	60.02	0	0.00	59.80	1.2	3,501	0.03%
2024/06/28	1	60.80	2	60.55	60.40	-1	3,689	-0.03%
2024/06/26	0	0.00	4	60.30	60.30	-4	4,035	-0.10%
2024/06/24	1	61.30	0	0.00	61.10	1	4,150	0.02%
2024/06/20	2	61.65	2	62.70	62.80	0	4,148	0.00%
2024/06/18	3	61.87	1	62.10	62.10	2	4,168	0.05%
2024/06/17	1	60.90	1	61.10	61.10	0	4,162	0.00%
2024/06/14	2	63.60	2	63.30	62.80	0	4,134	0.00%
2024/06/13	1	60.20	0	0.00	60.70	1	4,083	0.02%
2024/06/07	1	63.40	0	0.00	62.90	1	4,200	0.02%
2024/06/06	0	60.00	2	59.40	59.20	-2	4,277	-0.05%
2024/05/28	0	0.00	0.1	63.30	63.50	-0.1	5,141	0.00%
2024/05/27	0	0.00	0.1	62.00	62.00	-0.1	5,133	0.00%
2024/05/24	0	0.00	1	61.40	61.30	-1	5,152	-0.02%
2024/05/23	0	0.00	3	62.60	62.50	-3	5,188	-0.06%
2024/05/22	5	63.92	0.2	64.23	63.90	4.9	5,172	0.09%
2024/05/21	2	63.90	0	0.00	63.80	2	5,178	0.04%
2024/05/20	1	64.60	2	65.05	65.10	-1	5,167	-0.02%
2024/05/17	1	64.30	2	64.40	64.50	-1	5,160	-0.02%
2024/05/13	0	0.00	3	64.50	64.30	-3	5,150	-0.06%
2024/05/10	0	0.00	1	65.90	65.90	-1	5,146	-0.02%
2024/05/09	0	0.00	3	64.50	64.00	-3	5,140	-0.06%
2024/05/08	1	65.50	0	0.00	65.50	1	5,128	0.02%
2024/05/06	3	66.23	0	0.00	66.10	3	5,109	0.06%
2024/05/03	0	68.50	0	0.00	67.10	0	5,076	0.00%
2024/04/30	1	71.10	0	0.00	70.10	1	5,010	0.02%
2024/04/29	1	69.90	1	69.80	70.10	0	4,960	0.00%
2024/04/26	4	69.50	1	71.00	69.10	3	4,925	0.06%
2024/04/25	9	70.24	6	69.90	70.60	3	4,867	0.06%
2024/04/24	1	68.22	2	68.50	67.80	-1	4,766	-0.02%
2024/04/23	2	68.30	1	68.60	68.50	1	4,740	0.02%
2024/04/19	3	68.10	9	68.58	67.10	-6	4,625	-0.13%
2024/04/18	53	76.07	44	75.12	72.00	9	4,470	0.20%
2024/04/17	0	0.00	2	73.80	73.80	-2	3,962	-0.05%
2024/04/16	5	66.92	0	0.00	67.10	5	3,925	0.13%
2024/04/15	7	71.89	1	70.50	70.50	6	3,825	0.16%
2024/04/12	4	72.18	5	72.84	71.60	-1	3,741	-0.03%
2024/04/11	10.6	72.59	6	71.60	70.50	4.5	3,656	0.12%
2024/04/10	7	70.03	19	71.07	71.50	-12	3,535	-0.34%
2024/04/09	0	0.00	1	65.90	65.70	-1	3,357	-0.03%
2024/04/08	1.1	66.64	1	67.00	67.20	0.1	3,322	0.00%
2024/04/03	1	68.40	0	0.00	68.60	1	3,261	0.03%
2024/04/02	1	68.64	6	67.58	68.20	-5	3,173	-0.16%
2024/04/01	1.5	67.77	8	67.45	67.70	-6.5	2,978	-0.22%
2024/03/28	5	60.68	4	61.20	60.70	1	2,625	0.04%
2024/03/26	0	0.00	2	58.40	57.30	-2	2,487	-0.08%
2024/03/25	0	0.00	1	59.40	59.00	-1	2,485	-0.04%
2024/03/22	2	59.96	2.4	59.57	59.30	-0.4	2,479	-0.01%
2024/03/21	1	57.90	0	0.00	57.20	1	2,439	0.04%
2024/03/20	10	57.80	0	0.00	57.00	10	2,517	0.40%
2024/03/19	1	59.00	1	59.30	58.60	0	2,508	0.00%
2024/03/18	0	0.00	3	58.20	58.10	-3	2,491	-0.12%
2024/03/15	3	60.13	3	59.70	59.50	0	2,472	0.00%
2024/03/14	1	60.80	1	61.00	61.20	0	2,445	0.00%
2024/03/13	6.2	62.56	3	62.53	61.70	3.2	2,402	0.13%
2024/03/12	2	62.30	1	62.90	61.80	1	2,320	0.04%
2024/03/11	10.3	64.84	4	66.73	64.20	6.3	2,207	0.28%
2024/03/08	1	58.40	1	61.00	61.00	0	1,567	0.00%
2024/03/06	1	56.20	0.2	56.40	56.10	0.8	1,416	0.05%
2024/03/05	3	58.37	19	58.30	58.00	-16	1,411	-1.13%
2024/03/01	1	59.50	0	0.00	59.50	1	1,371	0.07%
2024/02/29	1.1	60.13	1	60.30	60.30	0.1	1,363	0.01%
2024/02/26	3.1	60.70	3.4	60.72	62.60	-0.3	1,326	-0.02%
2024/02/23	0.1	61.20	2	61.30	60.70	-1.9	1,268	-0.15%
2024/02/22	0	0.00	2.1	61.11	61.10	-2.1	1,299	-0.16%
2024/02/20	0.2	63.15	0	0.00	62.00	0.2	1,316	0.02%
2024/02/19	0	0.00	1	63.20	63.30	-1	1,316	-0.08%
2024/02/16	0	0.00	2	62.80	62.80	-2	1,319	-0.15%
2024/02/05	0	0.00	10	60.75	60.90	-10	1,300	-0.77%
2024/02/02	2	61.90	0	0.00	61.90	2	1,279	0.16%
2024/01/30	1	64.20	0	0.00	63.50	1	1,263	0.08%
2024/01/29	1	65.10	1	64.80	64.40	0	1,263	0.00%
2024/01/26	0.1	64.50	0	0.00	64.40	0.1	1,271	0.01%
2024/01/25	2	64.80	10	64.34	64.30	-8	1,283	-0.62%
2024/01/24	0	0.00	1	65.80	65.80	-1	1,301	-0.08%
2024/01/22	1	64.60	2	65.25	65.50	-1	1,324	-0.08%
2024/01/19	0	0.00	1	63.70	63.80	-1	1,314	-0.08%
2024/01/18	0	0.00	1.1	63.19	62.90	-1.1	1,311	-0.08%
2024/01/17	1	66.00	2	64.15	64.10	-1	1,304	-0.08%
2024/01/16	2	65.05	2.4	65.16	65.40	-0.4	1,291	-0.03%
2024/01/15	1	66.40	0	0.00	65.90	1	1,287	0.08%
2024/01/11	1	65.80	2	66.60	66.60	-1	1,300	-0.08%
2024/01/10	2.1	65.98	2	66.10	65.50	0.1	1,314	0.01%
2024/01/09	2	68.05	0.3	68.40	67.80	1.8	1,287	0.14%
2024/01/08	3	68.90	0	0.00	68.50	3	1,277	0.23%
2024/01/04	1	70.00	0	0.00	69.40	1	1,263	0.08%
2024/01/03	1	70.20	0	0.00	70.40	1	1,259	0.08%
2023/12/28	2	73.10	0	0.00	72.70	2	1,242	0.16%
2023/12/25	0	0.00	2	71.65	71.40	-2	1,247	-0.16%
2023/12/22	0	0.00	1	72.00	71.80	-1	1,268	-0.08%
2023/12/21	0	0.00	18	71.53	71.80	-18	1,315	-1.37%
2023/12/20	0	0.00	1	73.10	72.50	-1	1,324	-0.08%
2023/12/19	3	73.13	1	72.90	72.90	2	1,374	0.15%
2023/12/18	1	72.80	0	0.00	72.30	1	1,446	0.07%
2023/12/15	20	74.65	2	74.00	73.60	18	1,504	1.20%
2023/12/12	2	71.55	1	71.60	71.20	1	1,436	0.07%
2023/12/08	1	71.30	1	71.60	71.10	0	1,449	0.00%
2023/12/07	0	72.00	8	71.94	71.10	-8	1,448	-0.55%
2023/12/06	5	72.60	0	0.00	72.40	5	1,441	0.35%
2023/12/05	0	0.00	1	73.40	73.00	-1	1,447	-0.07%
2023/12/04	2	74.40	2	75.10	73.80	0	1,454	0.00%
2023/12/01	3.1	75.47	0	0.00	75.10	3.1	1,451	0.21%
2023/11/30	4	75.50	0	0.00	76.40	4	1,432	0.28%
2023/11/29	2	73.50	0	0.00	73.50	2	1,376	0.15%
2023/11/28	2	72.90	0	0.00	72.50	2	1,368	0.15%
2023/11/27	0	0.00	3	72.47	72.00	-3	1,368	-0.22%
2023/11/21	1.1	74.54	1	73.00	73.00	0.1	1,370	0.01%
2023/11/20	2	72.20	1	72.30	73.50	1	1,372	0.07%
2023/11/17	1	71.70	0	0.00	71.80	1	1,356	0.07%
2023/11/15	2	70.95	0	0.00	70.90	2	1,353	0.15%
2023/11/09	5	69.20	0	0.00	69.10	5	1,384	0.36%
2023/11/07	0	0.00	2	71.40	71.50	-2	1,424	-0.14%
2023/10/27	1	71.00	0	0.00	70.50	1	1,467	0.07%
2023/10/26	0	71.00	0	0.00	70.80	0	1,490	0.00%
2023/10/25	0	0.00	6	72.10	72.10	-6	1,510	-0.40%
2023/10/11	1	72.40	1	71.90	71.90	0	1,791	0.00%
2023/10/02	0	0.00	6	72.97	74.00	-6	2,715	-0.22%
2023/09/27	1	71.20	0	0.00	71.40	1	2,993	0.03%
2023/09/26	2	72.55	0	0.00	72.10	2	2,996	0.07%
2023/09/25	0	0.00	0	75.50	75.00	0	2,978	0.00%
2023/09/22	0	74.00	0	0.00	75.60	0	2,981	0.00%
2023/09/21	10	78.80	9	77.91	76.20	1	2,932	0.03%
2023/09/20	5	79.02	1	80.10	78.60	4	2,855	0.14%
2023/09/19	6	78.57	6	79.37	80.00	0	2,814	0.00%
2023/09/15	1	79.00	0.1	79.11	79.00	1	2,869	0.03%
2023/09/14	1	79.90	5	80.24	79.80	-4	2,922	-0.14%
2023/09/13	1	77.80	1	79.40	79.50	0	2,937	0.00%
2023/09/11	0	0.00	0	77.20	76.60	0	3,187	0.00%
2023/09/08	1	77.30	0.1	78.10	77.30	0.9	3,371	0.03%
2023/09/07	6	79.45	2	78.90	78.90	4	3,536	0.11%
2023/09/06	0	0.00	4	79.90	80.20	-4	3,622	-0.11%
2023/09/05	1	79.40	2	79.65	79.60	-1	3,637	-0.03%
2023/09/04	2	78.30	0	0.00	79.20	2	3,667	0.05%
2023/09/01	1	79.30	0	0.00	78.70	1	3,729	0.03%
2023/08/28	0	0.00	1	76.70	76.50	-1	4,033	-0.02%
2023/08/25	1	77.50	1	77.10	76.90	0	4,037	0.00%
2023/08/24	7	77.10	3	77.23	77.30	4	4,045	0.10%
2023/08/22	0	0.00	2	74.60	74.50	-2	4,041	-0.05%
2023/08/17	1	75.21	0	0.00	75.40	1	4,081	0.03%
2023/08/16	2	71.55	0.3	71.90	74.00	1.7	4,078	0.04%
2023/08/14	1	72.52	3	72.13	72.20	-2	4,086	-0.05%
2023/08/11	1	75.11	3	74.93	75.00	-2	4,059	-0.05%
2023/08/10	2	75.95	4.2	75.78	75.80	-2.2	4,061	-0.05%
2023/08/09	1	77.70	1	77.60	77.50	0	4,064	0.00%
2023/08/08	0	78.40	0	0.00	78.00	0	4,089	0.00%
2023/08/07	2	79.65	1	79.50	79.60	1	4,103	0.02%
2023/08/04	0	0.00	0.1	78.20	78.30	-0.1	4,104	0.00%
2023/08/02	2	79.84	2	78.10	77.70	0	4,126	0.00%
2023/08/01	1	80.20	1	79.50	79.70	0	4,102	0.00%
2023/07/31	7	79.40	0	0.00	79.30	7	4,107	0.17%
2023/07/28	0	0.00	6.2	81.51	80.80	-6.2	4,095	-0.15%
2023/07/27	2	80.00	2	80.00	79.90	0	4,088	0.00%
2023/07/26	1	80.10	8	79.12	78.80	-7	4,093	-0.17%
2023/07/25	2	79.65	2	80.40	80.80	0	4,105	0.00%
2023/07/24	7.1	79.36	13.4	79.24	78.30	-6.3	4,093	-0.15%
2023/07/21	3	82.30	1	82.10	82.20	2	4,065	0.05%
2023/07/20	3	84.10	2	83.85	83.90	1	4,107	0.02%
2023/07/19	1	84.80	0	0.00	83.10	1	4,145	0.02%
2023/07/18	2	86.70	2	85.85	84.00	0	4,258	0.00%
2023/07/17	3	86.93	2	87.10	86.80	1	4,285	0.02%
2023/07/13	2	88.80	0	0.00	86.60	2	4,279	0.05%
2023/07/12	0	0.00	11	89.28	88.40	-11	4,230	-0.26%
2023/07/11	13	92.90	9	91.24	90.50	4	4,143	0.10%
2023/07/10	10	90.81	8.1	91.30	90.40	1.9	3,887	0.05%
2023/07/07	1	88.00	2	87.65	86.70	-1	3,557	-0.03%
2023/07/06	7	87.38	5	88.02	88.00	2	3,479	0.06%
2023/07/05	0	0.00	25	84.63	83.90	-25	3,244	-0.77%
2023/07/04	0.5	84.40	0	0.00	84.20	0.5	3,256	0.02%
2023/06/30	0	0.00	3	84.00	83.80	-3	3,256	-0.09%
2023/06/29	2	83.60	1	83.20	83.30	1	3,262	0.03%
2023/06/28	0	0.00	0	83.60	82.90	0	3,313	0.00%
2023/06/27	5	84.40	2	85.70	83.20	3	3,418	0.09%
2023/06/26	3	84.73	4	84.75	84.50	-1	3,399	-0.03%
2023/06/21	3	87.07	1	86.80	86.70	2	3,392	0.06%
2023/06/20	4	87.60	3	87.97	88.00	1	3,370	0.03%
2023/06/16	1	86.50	0	0.00	86.10	1	3,331	0.03%
2023/06/15	6	89.73	2	89.40	88.60	4	3,330	0.12%
2023/06/14	6.1	88.75	0	0.00	90.20	6.1	3,207	0.19%
2023/06/13	27	88.83	2	86.50	86.50	25	3,047	0.82%
2023/06/12	2	85.45	2	85.00	85.40	0	2,895	0.00%
2023/06/09	0	0.00	1	82.70	82.80	-1	2,852	-0.04%
2023/06/08	2	83.90	0	0.00	82.70	2	2,862	0.07%
2023/06/07	1	83.10	2	84.20	84.70	-1	2,898	-0.03%
2023/06/06	2	82.25	0	0.00	82.00	2	2,862	0.07%
2023/06/05	7	87.13	9	87.46	85.20	-2	2,812	-0.07%
2023/06/02	3	82.00	11	81.24	82.20	-8	2,698	-0.30%
2023/05/31	1	79.40	1	79.40	79.70	0	2,906	0.00%
2023/05/29	1	79.20	0	80.10	80.60	1	2,940	0.03%
2023/05/26	1	77.50	30	78.50	77.00	-29	2,935	-0.99%
2023/05/25	2	77.60	0	0.00	77.30	2	2,952	0.07%
2023/05/23	0	0.00	1	77.10	77.60	-1	2,997	-0.03%
2023/05/19	3	77.97	3	78.00	78.00	0	3,019	0.00%
2023/05/15	1.5	73.78	0	0.00	74.50	1.5	3,081	0.05%
2023/05/12	1	74.20	0	0.00	75.50	1	3,123	0.03%
2023/05/11	2	75.70	1	76.10	75.20	1	3,118	0.03%
2023/05/05	1	77.80	0	0.00	77.80	1	3,329	0.03%
2023/05/02	1	78.60	1	79.20	79.00	0	3,566	0.00%
2023/04/28	0	0.00	1	76.90	77.90	-1	3,645	-0.03%
2023/04/26	1	76.10	1	76.30	76.70	0	3,627	0.00%
2023/04/25	2.1	78.29	1	77.50	77.00	1.1	3,610	0.03%
2023/04/24	2	80.15	3	78.33	80.00	-1	3,603	-0.03%
2023/04/21	4.1	80.36	12	79.64	79.10	-7.9	3,573	-0.22%
2023/04/20	20	83.91	19	85.01	83.50	1	3,464	0.03%
2023/04/19	9	86.78	6	86.50	86.50	3	3,429	0.09%
2023/04/18	9	88.67	0	0.00	87.60	9	3,431	0.26%
2023/04/14	0	88.80	0	0.00	88.40	0	3,408	0.00%
2023/04/13	0	0.00	5	89.32	88.20	-5	3,425	-0.15%
2023/04/12	0	88.80	0	0.00	90.40	0	3,410	0.00%
2023/04/11	0	0.00	2	90.10	90.00	-2	3,405	-0.06%
2023/04/10	1	90.60	0	0.00	90.50	1	3,427	0.03%
2023/04/07	0	0.00	1	92.20	92.30	-1	3,421	-0.03%
2023/04/06	2	91.60	1	92.00	91.30	1	3,404	0.03%
2023/03/30	0.1	90.50	0	0.00	90.50	0.1	3,449	0.00%
2023/03/29	1.2	89.96	1	92.10	89.80	0.2	3,455	0.01%
2023/03/28	7	91.43	8	91.96	91.70	-1	3,436	-0.03%
2023/03/27	1	90.90	1	90.40	90.00	0	3,372	0.00%
2023/03/24	1	90.50	10	90.67	90.80	-9	3,391	-0.27%
2023/03/23	12	90.52	2	90.20	90.20	10	3,374	0.30%
2023/03/22	1	90.50	9	90.27	90.70	-8	3,380	-0.24%
2023/03/20	16	90.76	6	90.57	89.90	10	3,390	0.29%
2023/03/17	1	88.50	0	0.00	88.50	1	3,318	0.03%
2023/03/16	0	0.00	8	86.20	86.80	-8	3,310	-0.24%
2023/03/15	2.3	87.35	1	86.80	86.80	1.3	3,365	0.04%
2023/03/14	1.1	86.73	1.7	87.12	86.10	-0.6	3,395	-0.02%
2023/03/13	2	87.10	0	0.00	88.40	2	3,426	0.06%
2023/03/10	5	89.72	1	88.70	88.90	4	3,468	0.12%
2023/03/09	1	92.80	1	92.00	92.00	0	3,536	0.00%
2023/03/08	0	0.00	1	91.70	92.30	-1	3,547	-0.03%
2023/03/07	0	0.00	3	91.80	92.50	-3	3,544	-0.08%
2023/03/06	9	89.90	1	89.80	90.70	8	3,527	0.23%
2023/03/03	7	87.59	0	0.00	89.20	7	3,536	0.20%
2023/03/02	4	91.43	1	91.10	90.80	3	3,372	0.09%
2023/02/23	2	93.90	0	0.00	93.90	2	3,423	0.06%
2023/02/22	3	93.53	1	94.40	93.20	2	3,543	0.06%
2023/02/21	0.1	97.40	5	97.34	97.10	-4.9	3,626	-0.14%
2023/02/17	3	96.63	1	96.50	96.50	2	4,007	0.05%
2023/02/16	1	97.40	1	96.90	97.90	0	4,067	0.00%
2023/02/15	1	97.10	1	97.90	95.90	0	4,178	0.00%
2023/02/14	1	96.10	5	96.34	97.00	-4	4,192	-0.10%
2023/02/10	1	95.60	0	0.00	95.20	1	4,382	0.02%
2023/02/09	2.8	99.01	0	0.00	98.30	2.8	4,372	0.06%
2023/02/08	2	99.10	0	0.00	98.90	2	4,401	0.05%
2023/02/07	0	0.00	0.3	97.00	97.60	-0.3	4,395	-0.01%
2023/02/06	5	97.30	10	98.47	96.90	-5	4,427	-0.11%
2023/02/03	10	100.35	10	100.35	98.20	0	4,387	0.00%
2023/02/02	3.3	99.88	3.6	99.58	100.00	-0.3	4,351	-0.01%
2023/02/01	0.2	96.70	1	96.80	96.70	-0.8	4,263	-0.02%
2023/01/31	9	95.78	6	95.42	96.30	3	4,303	0.07%
2023/01/30	4	94.05	14	94.14	94.80	-10	4,295	-0.23%
2023/01/13	2.2	88.50	1	90.60	87.70	1.2	4,344	0.03%
2023/01/12	4.8	91.01	5	91.42	89.20	-0.2	4,404	0.00%
2023/01/11	1.2	90.47	1	90.40	90.40	0.2	4,408	0.00%
2023/01/10	2	90.34	3	89.87	89.80	-1	4,472	-0.02%
2023/01/09	3	89.93	3	90.37	90.50	0	4,547	0.00%
2023/01/05	1	85.90	5	87.40	85.90	-4	4,723	-0.08%
2022/12/29	6	84.95	0	0.00	85.10	6	5,112	0.12%
2022/12/28	2	86.00	0	0.00	86.00	2	5,227	0.04%
2022/12/26	0	0.00	1	87.50	88.30	-1	5,391	-0.02%
2022/12/23	3	86.50	4	86.10	86.90	-1	5,515	-0.02%
2022/12/22	1.2	87.05	0	0.00	86.90	1.2	5,581	0.02%
2022/12/20	3	89.40	0	0.00	88.50	3	5,847	0.05%
2022/12/16	2	93.30	20	92.90	93.20	-18	6,155	-0.29%
2022/12/15	0	0.00	1.3	95.45	95.40	-1.3	6,214	-0.02%
2022/12/14	0	0.00	1	95.60	95.90	-1	6,247	-0.02%
2022/12/13	0.5	95.09	0	0.00	93.80	0.5	6,275	0.01%
2022/12/12	1	94.50	0	0.00	95.00	1	6,289	0.02%
2022/12/09	2	96.40	4	97.53	96.10	-2	6,319	-0.03%
2022/12/08	1	97.00	1	96.90	97.10	0	6,371	0.00%
2022/12/07	13	97.33	0	0.00	96.20	13	6,462	0.20%
2022/12/06	5	100.22	3	100.83	99.80	2	6,454	0.03%
2022/12/05	2	104.75	1	103.00	103.00	1	6,541	0.02%
2022/12/02	3	102.00	2.1	102.74	102.50	0.9	6,546	0.01%
2022/12/01	4	101.75	8	101.38	102.00	-4	6,589	-0.06%
2022/11/30	5	98.48	14	98.62	98.10	-9	6,601	-0.14%
2022/11/29	0.1	97.50	4	98.35	98.30	-3.9	6,693	-0.06%
2022/11/28	2	96.65	1	97.40	97.80	1	6,786	0.01%
2022/11/25	11	97.05	3	96.20	96.00	8	6,967	0.11%
2022/11/23	17	99.36	18	100.16	98.30	-1	7,077	-0.01%
2022/11/22	12	98.85	19	98.95	98.30	-7	7,184	-0.10%
2022/11/21	1	100.00	3	100.67	100.00	-2	7,322	-0.03%
2022/11/18	17	101.92	14	100.95	99.60	3	7,455	0.04%
2022/11/17	15	101.01	15	100.84	102.00	0	7,553	0.00%
2022/11/16	17	98.85	5.1	100.14	98.30	11.9	7,672	0.16%
2022/11/15	15	98.75	18	98.94	101.00	-3	7,668	-0.04%
2022/11/14	2.2	94.93	4	95.38	95.30	-1.8	8,013	-0.02%
2022/11/11	11	97.08	8	95.50	93.60	3	8,238	0.04%
2022/11/10	3	93.30	2	93.35	93.00	1	8,202	0.01%
2022/11/09	26.1	93.73	6	93.88	94.30	20.1	8,285	0.24%
2022/11/08	1	93.00	7	93.01	90.40	-6	8,385	-0.07%
2022/11/07	4	91.40	4	91.50	91.10	0	8,445	0.00%
2022/11/04	1	89.20	1	88.80	91.10	0	8,609	0.00%
2022/11/03	1	88.00	1	89.00	89.90	0	8,677	0.00%
2022/11/02	5	89.20	5	89.20	89.40	0	8,945	0.00%
2022/11/01	0	0.00	2	87.55	87.70	-2	8,968	-0.02%
2022/10/31	0	0.00	7	87.26	87.00	-7	9,084	-0.08%
2022/10/28	5	83.80	3	84.47	83.90	2	9,165	0.02%
2022/10/27	3	82.33	3	85.13	85.90	0	9,348	0.00%
2022/10/26	29	82.24	4	82.18	81.90	25	9,542	0.26%
2022/10/25	4	83.23	37	83.11	82.50	-33	9,588	-0.34%
2022/10/24	14	86.03	16	87.04	85.00	-2	9,723	-0.02%
2022/10/21	13.1	85.09	7	84.96	84.00	6.1	9,912	0.06%
2022/10/20	6.1	85.41	31	85.62	86.20	-24.9	10,050	-0.25%
2022/10/19	17	87.05	4	86.15	85.80	13	10,335	0.13%
2022/10/18	4	87.13	4	87.58	87.90	0	10,432	0.00%
2022/10/17	30	84.38	33	85.60	86.80	-3	10,554	-0.03%
2022/10/14	6	88.42	23	89.52	89.10	-17	10,742	-0.16%
2022/10/13	10.1	86.88	14	86.83	83.00	-3.9	11,153	-0.03%
2022/10/12	21	90.76	13	90.98	90.00	8	11,255	0.07%
2022/10/11	38	90.72	31	91.71	90.80	7	11,414	0.06%
2022/10/07	27	98.66	11	98.62	97.50	16	11,748	0.14%
2022/10/06	17	100.41	31	101.65	101.50	-14	11,787	-0.12%
2022/10/05	12	102.25	10	101.99	99.80	2	11,825	0.02%
2022/10/04	6	98.80	12	98.48	101.00	-6	11,829	-0.05%
2022/10/03	7	93.14	5	94.14	94.80	2	12,009	0.02%
2022/09/30	5	89.50	3	92.03	95.00	2	12,487	0.02%
2022/09/29	13.2	91.35	10	91.60	91.10	3.2	12,909	0.02%
2022/09/28	37.2	93.77	10	93.62	90.70	27.2	13,222	0.21%
2022/09/27	19	97.86	16	99.06	99.60	3	13,774	0.02%
2022/09/26	5.3	102.45	2	104.75	98.50	3.3	14,054	0.02%
2022/09/23	8.1	109.49	8.1	110.11	107.00	0	14,215	0.00%
2022/09/22	1	113.50	7.2	113.97	114.00	-6.2	14,252	-0.04%
2022/09/20	1	112.50	1	111.50	113.00	0	14,345	0.00%
2022/09/19	1	109.50	1	109.50	109.50	0	14,511	0.00%
2022/09/16	1	111.50	0	0.00	109.50	1	14,612	0.01%
2022/09/15	2	111.50	4	112.75	111.50	-2	14,736	-0.01%
2022/09/14	2	109.00	2	110.75	114.00	0	14,959	0.00%
2022/09/13	1.1	113.77	2	111.51	111.50	-0.9	15,080	-0.01%
2022/09/12	2	113.25	0	0.00	112.50	2	15,194	0.01%
2022/09/08	0.2	110.00	0	0.00	110.00	0.2	15,217	0.00%
2022/09/07	2	106.50	2	107.50	105.00	0	15,282	0.00%
2022/09/06	3	106.19	4	108.00	107.00	-1	15,312	-0.01%
2022/09/05	5	111.10	4	113.25	110.50	1	15,354	0.01%
2022/09/02	2	116.00	18	113.22	115.00	-16	15,372	-0.10%
2022/09/01	9	112.67	6	114.00	113.00	3	15,352	0.02%
2022/08/31	3	115.17	0.2	116.00	115.50	2.8	15,307	0.02%
2022/08/30	5	116.70	3	116.17	117.00	2	15,517	0.01%
2022/08/29	2	114.00	4	113.00	116.00	-2	15,566	-0.01%
2022/08/26	6	116.08	11	117.50	115.50	-5	15,485	-0.03%
2022/08/25	5	116.50	6	116.08	117.00	-1	15,471	-0.01%
2022/08/24	6	113.67	4	117.13	113.00	2	15,425	0.01%
2022/08/23	5.8	112.84	6	113.67	115.50	-0.2	15,405	0.00%
2022/08/22	8	112.81	4.5	112.44	111.50	3.5	15,309	0.02%
2022/08/19	19.5	114.45	30	114.90	113.00	-10.5	15,226	-0.07%
2022/08/18	6	107.42	6.1	107.43	109.00	-0.1	14,800	0.00%
2022/08/17	4	103.38	4	104.13	102.50	0	14,631	0.00%
2022/08/16	5.1	105.10	4	105.88	104.50	1.1	14,638	0.01%
2022/08/15	14	105.43	18	104.81	105.50	-4	14,659	-0.03%
2022/08/12	7	101.50	6	101.67	101.50	1	14,467	0.01%
2022/08/11	8	101.19	9	101.78	99.60	-1	14,453	-0.01%
2022/08/10	1	99.00	8	99.20	98.50	-7	14,537	-0.05%
2022/08/09	18	101.30	15	100.73	101.00	3	14,513	0.02%
2022/08/08	3	98.83	8	98.59	99.50	-5	14,328	-0.03%
2022/08/05	12.2	98.32	14	97.26	98.80	-1.8	14,409	-0.01%
2022/08/04	1	94.40	5	92.90	95.00	-4	14,382	-0.03%
2022/08/03	7	93.74	8	93.23	93.20	-1	14,364	-0.01%
2022/08/02	20	96.38	8.3	96.93	96.20	11.7	14,293	0.08%
2022/08/01	2	100.75	2	100.75	100.50	0	14,116	0.00%
2022/07/29	6	101.83	11	101.86	102.50	-5	14,118	-0.04%
2022/07/28	16	99.86	15	100.25	98.50	1	14,034	0.01%
2022/07/27	5	98.92	11	97.96	99.50	-6	13,908	-0.04%
2022/07/26	29	99.05	20	100.77	97.40	9	13,776	0.07%
2022/07/25	10	100.21	11	99.83	100.50	-1	13,539	-0.01%
2022/07/22	5.2	99.75	8.2	99.69	99.10	-3	13,580	-0.02%
2022/07/21	10	100.89	12	100.75	101.50	-2	13,675	-0.01%
2022/07/20	8	98.73	10	98.98	99.30	-2	13,520	-0.01%
2022/07/19	18	93.86	19	93.71	94.30	-1	13,162	-0.01%
2022/07/18	7	95.26	11.3	94.81	93.00	-4.3	13,027	-0.03%
2022/07/15	18	91.23	17	90.86	93.00	1	12,806	0.01%
2022/07/14	8	87.34	7	88.14	88.00	1	12,375	0.01%
2022/07/13	3.1	85.34	7	84.51	83.50	-3.9	12,311	-0.03%
2022/07/12	8.1	83.50	5.1	84.43	82.00	2.9	12,306	0.02%
2022/07/11	16	87.80	20	86.96	87.90	-4	12,314	-0.03%
2022/07/08	28.2	89.75	24	88.38	88.50	4.2	12,130	0.03%
2022/07/07	25.1	83.33	13	82.80	85.00	12.1	11,708	0.10%
2022/07/06	27	84.89	32	85.78	83.50	-5	11,235	-0.04%
2022/07/05	38	87.00	53	86.61	90.10	-15	10,979	-0.14%
2022/07/04	27	93.32	10	96.02	90.90	17	10,346	0.16%
2022/07/01	7	107.00	5	104.20	101.00	2	10,130	0.02%
2022/06/30	18	114.61	14	113.29	112.00	4	9,861	0.04%
2022/06/29	2	122.75	2	123.75	124.00	0	9,795	0.00%
2022/06/28	25	123.66	10	123.95	124.50	15	10,015	0.15%
2022/06/27	2	123.00	3	123.00	125.00	-1	10,509	-0.01%
2022/06/24	1	116.50	2	118.75	116.50	-1	10,563	-0.01%
2022/06/23	12	117.75	14	117.21	119.00	-2	10,810	-0.02%
2022/06/22	1.1	120.51	5	118.40	119.50	-3.9	11,550	-0.03%
2022/06/21	6	116.92	3	115.00	118.00	3	11,540	0.03%
2022/06/20	6.1	115.44	1.3	112.12	108.50	4.8	11,618	0.04%
2022/06/17	7.2	117.50	8	118.75	118.50	-0.8	11,816	-0.01%
2022/06/16	6	127.67	11.5	122.50	120.50	-5.5	12,158	-0.05%
2022/06/15	1	128.50	1.3	128.20	126.50	-0.3	12,606	0.00%
2022/06/14	16.5	131.68	14.2	130.87	131.00	2.4	13,160	0.02%
2022/06/13	8	130.31	24.4	130.67	133.50	-16.4	13,413	-0.12%
2022/06/10	10	133.35	7	133.21	132.50	3	13,626	0.02%
2022/06/09	8	134.69	9	133.89	134.50	-1	13,963	-0.01%
2022/06/08	9	134.00	4	133.88	133.50	5	14,265	0.04%
2022/06/07	5	128.90	5.3	129.72	130.00	-0.3	14,193	0.00%
2022/06/06	5	127.60	2	128.25	127.00	3	14,134	0.02%
2022/06/02	1	128.00	1	129.00	127.50	0	14,263	0.00%
2022/06/01	18	126.81	12	126.42	126.00	6	14,291	0.04%
2022/05/31	8	126.31	5	126.60	126.50	3	14,344	0.02%
2022/05/30	4	123.75	17	122.65	125.00	-13	14,311	-0.09%
2022/05/27	1	119.00	3	120.50	119.00	-2	14,305	-0.01%
2022/05/26	5	120.20	6	121.25	119.50	-1	14,337	-0.01%
2022/05/25	3	119.50	3	119.33	120.50	0	14,351	0.00%
2022/05/24	2	116.00	6	119.25	115.50	-4	14,427	-0.03%
2022/05/23	6	122.00	10	122.40	121.00	-4	14,403	-0.03%
2022/05/20	2	119.50	3	119.33	119.00	-1	14,368	-0.01%
2022/05/19	4.1	117.76	1	118.00	120.00	3.1	14,446	0.02%
2022/05/18	5	120.00	6	120.83	121.00	-1	14,456	-0.01%
2022/05/17	2	117.00	1	114.50	117.00	1	14,241	0.01%
2022/05/16	8	114.75	11	115.18	113.00	-3	14,299	-0.02%
2022/05/13	3	113.00	2	113.25	113.50	1	14,329	0.01%
2022/05/12	1	113.50	3	110.17	108.50	-2	14,376	-0.01%
2022/05/11	3	113.00	3	111.50	112.00	0	14,608	0.00%
2022/05/10	1	110.00	5	109.70	113.50	-4	14,616	-0.03%
2022/05/09	6	112.08	6	109.08	108.50	0	14,710	0.00%
2022/05/05	5.1	113.88	3	113.50	113.00	2.1	14,931	0.01%
2022/05/04	2	111.25	3	110.00	112.00	-1	14,911	-0.01%
2022/05/03	3	107.50	2	105.75	108.00	1	14,981	0.01%
2022/04/28	19	104.16	18	102.64	102.50	1	15,062	0.01%
2022/04/27	9	103.89	7	104.93	106.00	2	14,925	0.01%
2022/04/26	0	0.00	6	108.75	110.00	-6	14,714	-0.04%
2022/04/25	4	109.88	1	110.00	110.00	3	14,715	0.02%
2022/04/22	15.1	116.53	3	117.67	115.00	12	14,672	0.08%
2022/04/21	2	122.50	5	124.00	123.00	-3	14,735	-0.02%
2022/04/20	3	122.50	3	121.17	122.50	0	14,857	0.00%
2022/04/19	4	122.75	3	123.83	121.00	1	15,002	0.01%
2022/04/18	5	122.00	2	125.50	119.50	3	15,138	0.02%
2022/04/15	6	127.15	3	126.00	123.00	3	15,233	0.02%
2022/04/14	2	133.00	8	132.63	130.50	-6	15,425	-0.04%
2022/04/13	1	130.50	2	129.00	130.50	-1	15,411	-0.01%
2022/04/12	1	129.00	0	0.00	124.50	1	15,455	0.01%
2022/04/11	1	126.00	3	128.17	128.50	-2	15,497	-0.01%
2022/04/08	2	126.75	1	126.50	128.00	1	15,499	0.01%
2022/04/07	22	129.02	8	125.13	124.50	14	15,528	0.09%
2022/04/06	8	130.44	7	130.57	130.50	1	15,634	0.01%
2022/04/01	9	130.89	8	132.44	133.50	1	15,910	0.01%
2022/03/31	27	133.33	8	133.88	133.00	19	16,040	0.12%
2022/03/30	4	137.50	7.1	138.19	137.50	-3.1	15,779	-0.02%
2022/03/29	3	131.50	4.2	135.83	131.00	-1.2	15,296	-0.01%
2022/03/28	6	135.67	6	134.42	136.50	0	15,114	0.00%
2022/03/25	25.6	139.19	20.4	137.05	134.00	5.2	14,809	0.04%
2022/03/24	4	134.00	6.2	131.58	134.50	-2.2	14,028	-0.02%
2022/03/23	9.2	132.56	11	131.50	130.50	-1.9	13,891	-0.01%
2022/03/22	6	131.33	6	132.83	132.00	0	13,907	0.00%
2022/03/21	17.6	131.77	13.3	131.45	131.50	4.4	13,712	0.03%
2022/03/18	19.1	128.63	18.1	128.98	129.50	1	13,415	0.01%
2022/03/17	23	122.85	35.3	123.88	127.00	-12.3	13,097	-0.09%
2022/03/16	9	118.11	9	118.11	115.50	0	12,561	0.00%
2022/03/15	23	120.46	24	119.35	116.00	-1	12,323	-0.01%
2022/03/14	15.1	120.23	15	119.67	120.50	0.1	12,224	0.00%
2022/03/11	10	116.75	9	116.50	117.50	1	12,051	0.01%
2022/03/10	4	115.25	14	114.86	118.00	-10	11,755	-0.09%
2022/03/09	13	106.96	13	108.69	107.50	0	11,998	0.00%
2022/03/08	10	107.40	7	109.14	106.00	3	12,521	0.02%
2022/03/07	6	111.75	7	109.78	108.00	-1	12,436	-0.01%
2022/03/04	3	116.67	3	117.33	117.00	0	12,518	0.00%
2022/03/03	12	115.71	11	117.09	114.50	1	12,739	0.01%
2022/03/02	6	111.25	5.2	112.47	115.50	0.8	12,940	0.01%
2022/03/01	7	108.00	21	109.12	111.00	-14	13,007	-0.11%
2022/02/25	2	103.75	11	104.64	107.50	-9	13,312	-0.07%
2022/02/24	5.3	100.46	6	100.88	101.00	-0.7	13,622	-0.01%
2022/02/23	2	107.00	2	107.00	107.00	0	13,708	0.00%
2022/02/22	5.2	108.19	6	108.83	107.00	-0.8	14,312	-0.01%
2022/02/21	12	112.46	8	113.38	113.00	4	14,773	0.03%
2022/02/18	5	116.20	7	117.21	117.50	-2	15,619	-0.01%
2022/02/17	3	116.17	21	116.52	116.00	-18	16,741	-0.11%
2022/02/16	9	116.78	5	118.10	116.00	4	17,296	0.02%
2022/02/15	7	117.43	8	116.56	115.00	-1	17,696	-0.01%
2022/02/14	8	116.25	8	115.13	114.50	0	18,179	0.00%
2022/02/11	31	120.47	4	115.63	120.50	27	18,412	0.15%
2022/02/10	3	114.17	4	113.38	113.50	-1	18,570	-0.01%
2022/02/09	8	114.31	4	114.50	115.50	4	18,977	0.02%
2022/02/08	9	108.06	6	110.58	109.00	3	19,452	0.02%
2022/02/07	2	103.75	2	102.50	106.50	0	19,958	0.00%
2022/01/26	0.1	104.50	3	105.83	106.00	-2.9	20,938	-0.01%
2022/01/25	3	107.83	1	108.00	105.00	2	22,199	0.01%
2022/01/24	3.1	107.16	4	108.25	112.00	-1	23,333	0.00%
2022/01/21	0.2	109.50	2	109.38	107.50	-1.8	24,393	-0.01%
2022/01/20	3.1	112.49	3	112.17	113.00	0.1	24,821	0.00%
2022/01/19	3.3	114.27	2	113.00	113.00	1.3	25,702	0.01%
2022/01/18	8	118.69	7	116.00	116.00	1	27,585	0.00%
2022/01/17	2	116.00	2	118.50	118.50	0	27,949	0.00%
2022/01/14	4	111.50	26	111.94	115.50	-22	28,705	-0.08%
2022/01/13	4.3	114.38	4	114.75	114.50	0.3	29,333	0.00%
2022/01/12	24.1	120.21	3	117.33	116.50	21.1	30,283	0.07%
2022/01/11	6.5	119.92	1	123.00	117.50	5.5	31,864	0.02%
2022/01/10	30.2	124.12	24	124.83	125.50	6.2	32,869	0.02%
2022/01/07	14.7	127.54	6	125.75	123.50	8.7	33,851	0.03%
2022/01/06	3	134.00	2	131.50	134.00	1	34,726	0.00%
2022/01/05	5.2	135.03	8.1	137.68	135.00	-2.9	35,729	-0.01%
2022/01/04	7	142.50	6	144.75	141.00	1	36,751	0.00%
2022/01/03	3	145.83	3	146.17	144.50	0	38,902	0.00%
2021/12/30	14	144.25	5	146.70	143.00	9	39,815	0.02%
2021/12/29	11	146.77	9	147.89	146.00	2	40,713	0.00%
2021/12/28	13	146.58	16	146.94	145.50	-3	41,252	-0.01%
2021/12/27	4.1	142.27	14	142.54	144.50	-10	41,547	-0.02%
2021/12/24	2.1	137.94	20	137.50	136.00	-17.9	41,792	-0.04%
2021/12/23	3	138.83	6	138.75	138.00	-3	42,607	-0.01%
2021/12/22	20	138.50	2	138.75	136.00	18	43,380	0.04%
2021/12/21	1	136.00	1	136.00	136.00	0	44,216	0.00%
2021/12/20	7.1	133.37	4	133.75	134.50	3.1	45,849	0.01%
2021/12/17	8.1	139.58	6	136.75	136.50	2.1	47,177	0.00%
2021/12/16	3.4	143.18	7	142.71	143.00	-3.6	48,924	-0.01%
2021/12/15	12	135.20	8.3	135.65	137.00	3.7	49,234	0.01%
2021/12/14	5.2	134.60	8	133.94	133.50	-2.8	49,407	-0.01%
2021/12/13	17.1	134.03	12	134.46	134.00	5.1	49,442	0.01%
2021/12/10	7	138.79	27	137.87	137.50	-20	49,568	-0.04%
2021/12/09	2.3	140.17	1	141.50	141.50	1.3	49,819	0.00%
2021/12/08	36.2	143.46	13	143.54	143.00	23.2	50,199	0.05%
2021/12/07	24.2	145.31	17	143.50	143.00	7.2	50,938	0.01%
2021/12/06	5	149.80	5.2	151.29	149.50	-0.2	51,266	0.00%
2021/12/03	23.1	156.41	17	155.65	155.00	6.1	51,575	0.01%
2021/12/02	33.2	153.98	35.1	155.57	156.00	-1.9	51,503	0.00%
2021/12/01	12.1	148.16	20	147.50	148.00	-7.9	51,169	-0.02%
2021/11/30	15	149.20	10.1	151.25	150.00	4.9	51,467	0.01%
2021/11/29	47	146.87	38	147.39	148.50	9	51,759	0.02%
2021/11/26	11.1	145.07	10	146.50	148.50	1.1	51,975	0.00%
2021/11/25	20	145.73	16	146.06	145.50	4	51,787	0.01%
2021/11/24	22.1	146.48	9	143.67	145.00	13.1	51,859	0.03%
2021/11/23	29.3	152.30	44.1	147.61	147.00	-14.8	51,866	-0.03%
2021/11/22	31.3	155.54	28	153.73	153.00	3.3	51,979	0.01%
2021/11/19	33	160.23	21	159.17	156.00	12	52,766	0.02%
2021/11/18	34.4	160.55	22	158.48	157.00	12.4	52,749	0.02%
2021/11/17	20	165.90	32	164.34	165.50	-12	52,962	-0.02%
2021/11/16	80.3	166.83	71	164.98	159.50	9.3	52,558	0.02%
2021/11/15	15	156.47	37	155.34	159.00	-22	51,648	-0.04%
2021/11/12	14	153.93	19	151.21	149.00	-5	51,393	-0.01%
2021/11/11	31	147.26	34	148.60	151.50	-3	51,178	-0.01%
2021/11/10	11	142.91	12	143.63	145.00	-1	50,801	0.00%
2021/11/09	52.2	146.52	26.1	142.95	142.00	26.2	50,612	0.05%
2021/11/08	29	144.12	25	144.64	146.50	4	50,327	0.01%
2021/11/05	28	148.82	43	148.45	147.50	-15	50,121	-0.03%
2021/11/04	40.2	158.11	26.2	154.48	150.00	14	49,748	0.03%
2021/11/03	44.2	154.74	24	153.46	160.50	20.2	49,363	0.04%
2021/11/02	48.1	162.73	61.5	158.12	154.00	-13.4	48,518	-0.03%
2021/11/01	36.4	159.36	52.1	161.14	165.50	-15.7	47,371	-0.03%
2021/10/29	38.1	152.18	41.5	152.01	152.50	-3.4	46,367	-0.01%
2021/10/28	34	143.82	10.1	142.95	142.50	23.9	45,320	0.05%
2021/10/27	24.2	142.89	25	141.70	141.50	-0.8	45,025	0.00%
2021/10/26	75.5	141.42	89	142.25	140.00	-13.5	44,406	-0.03%
2021/10/25	23.5	134.95	19	134.50	135.00	4.5	42,768	0.01%
2021/10/22	38.2	133.06	42	133.02	135.50	-3.8	42,815	-0.01%
2021/10/21	27.4	136.77	27	134.59	132.50	0.4	42,435	0.00%
2021/10/20	58.2	132.60	69.2	133.07	135.50	-11	42,141	-0.03%
2021/10/19	84.2	132.97	79.2	134.09	129.50	5	41,482	0.01%
2021/10/18	24	127.83	28	129.29	132.00	-4	40,515	-0.01%
2021/10/15	17	125.71	31.8	125.25	128.50	-14.8	40,101	-0.04%
2021/10/14	44.5	119.76	23	118.30	117.00	21.5	39,579	0.05%
2021/10/13	71	127.37	67	126.61	122.00	4	39,274	0.01%
2021/10/12	47	126.50	50	126.11	128.50	-3	39,148	-0.01%
2021/10/08	109	127.85	97.1	126.14	124.00	11.9	39,173	0.03%	大買/
2021/10/07	29.2	120.10	31.5	121.05	124.50	-2.3	37,710	-0.01%
2021/10/06	34.6	115.94	33	115.06	113.50	1.6	37,871	0.00%
2021/10/05	15	107.40	21	106.71	113.50	-6	37,204	-0.02%
2021/10/04	25	108.74	33	108.82	106.00	-8	36,571	-0.02%
2021/10/01	16.1	111.94	10	112.95	112.00	6.1	36,165	0.02%
2021/09/30	11	115.36	9	116.00	118.00	2	36,074	0.01%
2021/09/29	15.2	113.30	19	115.58	112.00	-3.9	35,335	-0.01%
2021/09/28	46	123.45	30	123.32	122.00	16	34,671	0.05%
2021/09/27	34	125.44	38.3	125.09	123.00	-4.3	33,883	-0.01%
2021/09/24	63	121.44	49	120.39	119.50	14	32,349	0.04%
2021/09/23	34.3	118.32	61.1	117.29	121.00	-26.8	31,055	-0.09%
2021/09/22	41	108.67	56.9	108.17	110.50	-15.9	29,473	-0.05%
2021/09/17	2	105.25	3	105.50	107.50	-1	29,084	0.00%
2021/09/16	10	101.95	11	102.36	101.50	-1	28,932	0.00%
2021/09/15	12.1	101.64	12	104.42	100.50	0.1	28,857	0.00%
2021/09/14	26.1	107.34	18	107.44	106.00	8.1	28,654	0.03%
2021/09/13	32.1	108.15	34.5	107.80	106.50	-2.4	28,806	-0.01%
2021/09/10	28.5	106.07	24.9	105.84	108.00	3.6	28,763	0.01%
2021/09/09	15	97.75	22	100.81	101.50	-7	28,549	-0.02%
2021/09/08	11	95.99	4	97.19	94.60	7	28,436	0.02%
2021/09/07	12	98.71	11	99.53	98.60	1	28,804	0.00%
2021/09/06	16.7	104.75	16	103.13	103.50	0.7	29,578	0.00%
2021/09/03	9	102.49	8	105.44	103.00	1	29,580	0.00%
2021/09/02	19	110.05	17	111.44	106.00	2	29,540	0.01%
2021/09/01	24	109.56	17.4	109.71	114.00	6.6	29,120	0.02%
2021/08/31	4	107.38	16	106.44	109.00	-12	28,646	-0.04%
2021/08/30	14	106.68	11.6	106.87	106.00	2.4	28,721	0.01%
2021/08/27	30	106.03	13	107.54	104.50	17	28,782	0.06%
2021/08/26	16	108.72	24	108.73	111.50	-8	29,032	-0.03%
2021/08/25	27	109.96	31	108.65	106.50	-4	28,704	-0.01%
2021/08/24	22	105.30	22	104.91	105.00	0	27,801	0.00%
2021/08/23	23.2	101.54	12	101.52	104.00	11.2	27,303	0.04%
2021/08/20	2	93.65	8.3	91.79	94.60	-6.3	26,844	-0.02%
2021/08/19	3	87.23	7	88.47	86.00	-4	26,642	-0.02%
2021/08/18	22	86.20	18	84.32	89.80	4	26,569	0.02%
2021/08/17	2.3	88.59	2	89.90	84.50	0.3	26,688	0.00%
2021/08/16	3	91.23	2	91.30	92.00	1	26,509	0.00%
2021/08/13	2.3	90.88	7	92.51	90.30	-4.7	26,453	-0.02%
2021/08/12	4	94.15	5	95.32	95.60	-1	26,366	0.00%
2021/08/11	2	91.35	3	92.53	93.30	-1	26,380	0.00%
2021/08/10	20	95.37	25	94.57	96.50	-5	26,198	-0.02%
2021/08/09	10	99.01	19	98.25	95.40	-9	26,051	-0.03%
2021/08/06	11	105.68	8	109.31	106.00	3	25,867	0.01%
2021/08/05	16	108.44	20	108.70	112.50	-4	25,914	-0.02%
2021/08/04	18	110.25	7	108.71	107.00	11	26,200	0.04%
2021/08/03	7	108.50	9	107.94	108.50	-2	26,113	-0.01%
2021/08/02	6	105.25	6	105.25	106.50	0	26,038	0.00%
2021/07/30	9	108.89	9	106.83	102.50	0	25,949	0.00%
2021/07/29	4	106.00	6.1	105.97	108.00	-2.1	25,755	-0.01%
2021/07/28	6	101.83	11	104.45	104.50	-5	25,598	-0.02%
2021/07/27	13.5	118.39	10	118.55	112.00	3.5	25,361	0.01%
2021/07/26	13	119.00	6	118.25	118.00	7	25,132	0.03%
2021/07/23	16	116.56	14.1	116.64	114.00	1.9	24,749	0.01%
2021/07/22	28	119.16	21	121.07	121.50	7	24,472	0.03%
2021/07/21	23	111.37	21	113.55	117.00	2	23,826	0.01%
2021/07/20	22	109.86	28	110.75	106.50	-6	23,256	-0.03%
2021/07/19	57	116.00	40.3	116.78	112.50	16.7	22,976	0.07%
2021/07/16	35	108.71	53	108.60	111.00	-18	22,765	-0.08%
2021/07/15	49.2	101.03	42.1	101.06	107.00	7.1	22,479	0.03%
2021/07/14	15	96.33	30.1	96.46	99.60	-15.1	21,925	-0.07%
2021/07/13	44	97.16	14	97.11	90.60	30	21,341	0.14%
2021/07/12	17	90.36	21	91.31	92.70	-4	20,269	-0.02%
2021/07/09	10	85.57	14	85.04	84.30	-4	20,067	-0.02%
2021/07/08	13	84.16	9	84.99	83.70	4	20,187	0.02%
2021/07/07	2	82.25	29	82.63	84.30	-27	20,213	-0.13%
2021/07/06	12	80.60	9	80.16	79.70	3	20,418	0.01%
2021/07/05	33	80.37	9	79.41	80.60	24	20,953	0.11%
2021/07/02	7	76.44	29	77.12	79.20	-22	21,542	-0.10%
2021/07/01	24	76.95	44.2	76.83	76.10	-20.2	22,398	-0.09%
2021/06/30	10	78.09	5	79.24	78.30	5	23,111	0.02%
2021/06/29	23.1	81.70	14	78.11	77.70	9.1	23,415	0.04%
2021/06/28	14	84.13	12	82.15	81.50	2	23,399	0.01%
2021/06/25	36	85.11	54	85.81	85.00	-18	24,037	-0.07%
2021/06/24	8.1	83.72	8	84.65	83.10	0.1	24,507	0.00%
2021/06/23	28.1	82.72	13.1	82.16	82.90	15	24,570	0.06%
2021/06/22	57.1	84.98	35	84.38	81.00	22.1	24,919	0.09%
2021/06/21	45	86.66	41	86.84	85.20	4	25,138	0.02%
2021/06/18	21	84.18	62	85.66	87.50	-41	25,777	-0.16%
2021/06/17	58	79.39	51	80.93	81.10	7	25,476	0.03%
2021/06/16	90	79.91	77	80.51	78.40	13	25,378	0.05%
2021/06/15	36.3	75.57	44.5	77.20	79.90	-8.2	24,755	-0.03%
2021/06/11	13	72.71	28	72.10	72.70	-15	23,827	-0.06%
2021/06/10	34	71.50	44	70.95	70.10	-10	23,921	-0.04%
2021/06/09	21	69.93	23	70.03	70.40	-2	23,846	-0.01%
2021/06/08	29	70.52	23	69.93	69.40	6	23,948	0.03%
2021/06/07	35	69.37	55	69.77	70.80	-20	23,914	-0.08%
2021/06/04	47	70.70	46	69.59	68.50	1	23,699	0.00%
2021/06/03	86	72.10	82.2	72.46	72.70	3.8	23,504	0.02%
2021/06/02	48	69.20	49	69.58	68.80	-1	22,927	0.00%
2021/06/01	42	68.06	67	68.21	69.00	-25	22,715	-0.11%
2021/05/31	50	67.62	50	67.20	67.30	0	22,613	0.00%
2021/05/28	76	68.04	38	68.11	67.70	38	22,504	0.17%
2021/05/27	47	65.46	74	66.18	66.60	-27	22,262	-0.12%
2021/05/26	68	63.58	85	63.55	63.60	-17	22,025	-0.08%
2021/05/25	87	62.47	33	61.92	63.30	54	21,986	0.25%
2021/05/24	4	55.58	54	57.83	59.90	-50	21,802	-0.23%
2021/05/21	22	56.61	52	56.73	56.00	-30	22,535	-0.13%
2021/05/20	78	55.47	31	55.37	55.60	47	22,687	0.21%
2021/05/19	17	54.14	18	55.22	54.90	-1	22,627	0.00%
2021/05/18	3	51.90	54	53.01	54.00	-51	22,512	-0.23%
2021/05/17	23	49.02	21	51.53	49.15	2	22,514	0.01%
2021/05/14	35	53.83	26	55.48	51.80	9	22,385	0.04%
2021/05/13	22	55.25	27	56.06	54.80	-5	22,250	-0.02%
2021/05/12	44	53.77	44	55.38	56.00	0	22,119	0.00%
2021/05/11	27	55.29	32	53.63	53.60	-5	21,817	-0.02%
2021/05/10	44	59.65	32	60.84	58.80	12	21,807	0.06%
2021/05/07	33	60.87	38	61.34	61.90	-5	21,825	-0.02%
2021/05/06	7.1	57.41	7	57.87	58.50	0.1	21,845	0.00%
2021/05/05	38	60.53	17	58.32	58.00	21	21,940	0.10%
2021/05/04	6.1	58.52	26.4	58.37	60.80	-20.3	21,922	-0.09%
2021/05/03	6.1	61.36	43	61.99	61.60	-36.9	21,814	-0.17%
2021/04/29	9	65.46	30	66.02	65.10	-21	21,797	-0.10%
2021/04/28	39	68.05	1	65.60	67.30	38	22,200	0.17%
2021/04/27	39	66.47	15	66.75	66.20	24	22,450	0.11%
2021/04/26	10	68.70	46	68.77	68.20	-36	22,748	-0.16%
2021/04/23	80	67.21	32	67.60	68.70	48	23,292	0.21%
2021/04/22	33.7	69.16	66	72.40	67.10	-32.3	23,909	-0.14%
2021/04/21	120	75.83	88	76.04	74.50	32	24,734	0.13%	大買/
2021/04/20	36	73.59	62	73.70	74.90	-26	24,436	-0.11%
2021/04/19	2	69.75	15	68.90	70.70	-13	24,647	-0.05%
2021/04/16	3.1	69.45	12	69.53	68.60	-8.9	24,760	-0.04%
2021/04/15	2	70.05	4	68.85	68.80	-2	24,734	-0.01%
2021/04/14	20	69.50	2	67.85	68.70	18	24,716	0.07%
2021/04/13	54.3	69.17	69	69.12	68.00	-14.7	24,676	-0.06%
2021/04/12	60	69.21	27	71.04	68.00	33	24,583	0.13%
2021/04/09	28.2	75.91	42	75.73	75.00	-13.8	24,329	-0.06%
2021/04/08	45	71.77	32.8	71.18	74.50	12.2	23,755	0.05%
2021/04/07	62	68.21	69.2	68.07	69.00	-7.2	23,064	-0.03%
2021/04/06	15	63.11	28	64.57	65.80	-13	22,461	-0.06%
2021/04/01	47.2	61.10	36.5	60.68	59.90	10.7	21,918	0.05%
2021/03/31	37	60.05	18	60.68	59.50	19	21,803	0.09%
2021/03/30	70	61.14	81	60.91	60.90	-11	21,724	-0.05%
2021/03/29	18	58.21	32.2	57.77	59.50	-14.2	21,067	-0.07%
2021/03/26	10	55.14	11	55.38	55.80	-1	20,571	0.00%
2021/03/25	74	55.89	56	55.32	55.40	18	20,466	0.09%
2021/03/24	16	55.94	12	55.32	55.00	4	20,076	0.02%
2021/03/23	122	55.44	113	54.06	52.00	9	19,449	0.05%	大買/大賣/
2021/03/22	27	53.91	43	55.07	56.70	-16	18,413	-0.09%
2021/03/19	26	52.21	16	52.32	51.60	10	18,192	0.05%
2021/03/18	13	51.70	16	52.14	51.80	-3	18,173	-0.02%
2021/03/17	20	51.61	8	51.24	50.80	12	18,553	0.06%
2021/03/16	34	51.51	53	51.75	50.40	-19	19,764	-0.10%
2021/03/15	20	50.09	25	50.06	49.95	-5	20,109	-0.02%
2021/03/12	9	48.53	25	48.37	48.90	-16	20,161	-0.08%
2021/03/11	8	46.83	7	46.44	46.90	1	20,259	0.00%
2021/03/10	10	45.46	7	44.81	44.70	3	20,376	0.01%
2021/03/09	28	45.15	29	44.58	45.00	-1	21,015	0.00%
2021/03/08	3.2	45.09	0	0.00	44.25	3.2	20,995	0.02%
2021/03/05	1	46.00	1	46.15	45.95	0	21,053	0.00%
2021/03/04	6	47.04	6	46.85	46.80	0	21,449	0.00%
2021/03/03	17	47.31	7	46.78	47.90	10	21,642	0.05%
2021/03/02	5	47.72	23	47.83	47.30	-18	21,725	-0.08%
2021/02/26	12	47.23	25.1	47.17	47.60	-13.1	22,034	-0.06%
2021/02/25	18	49.62	6	49.33	48.60	12	22,532	0.05%
2021/02/24	18	50.19	10	50.62	49.40	8	22,516	0.04%
2021/02/23	35	52.31	17	51.99	51.80	18	22,425	0.08%
2021/02/22	5	48.16	33	49.86	50.80	-28	21,548	-0.13%
2021/02/19	9	46.31	16	46.32	46.20	-7	21,195	-0.03%
2021/02/18	4	45.78	1	46.55	46.60	3	21,117	0.01%
2021/02/17	8	46.72	0	0.00	46.25	8	21,022	0.04%
2021/02/05	2	45.93	4	45.78	45.65	-2	20,861	-0.01%
2021/02/04	53	46.98	152	46.57	46.10	-99	20,786	-0.48%	大賣/
2021/02/03	27	47.71	12	47.85	47.25	15	20,700	0.07%
2021/02/02	54	46.50	66	46.49	48.00	-12	20,514	-0.06%
2021/02/01	106	45.62	4	43.83	45.85	102	20,331	0.50%	大買/鉅額交易
2021/01/29	17	45.33	3	45.95	44.80	14	20,125	0.07%
2021/01/28	5	47.60	6	47.60	47.10	-1	19,980	-0.01%
2021/01/27	25	48.54	15	47.96	49.10	10	19,843	0.05%
2021/01/26	68	49.60	41	49.09	48.00	27	19,622	0.14%
2021/01/25	12	48.57	36	48.88	49.30	-24	19,481	-0.12%
2021/01/22	21	49.37	15	48.93	49.70	6	19,292	0.03%
2021/01/21	70	49.09	91.1	50.30	48.65	-21.1	19,067	-0.11%
2021/01/20	74	50.14	45	49.09	49.40	29	18,548	0.16%
2021/01/19	38	50.99	82	51.31	50.00	-44	18,146	-0.24%
2021/01/18	68	52.31	71	52.39	52.50	-3	17,692	-0.02%
2021/01/15	39	51.91	56	51.17	51.00	-17	16,927	-0.10%
2021/01/14	94	49.36	59	49.77	50.10	35	16,128	0.22%
2021/01/13	12	45.90	6	46.52	46.85	6	14,645	0.04%
2021/01/12	45	42.95	45.5	42.55	42.60	-0.5	14,261	0.00%
2021/01/11	43.5	40.96	84	41.07	41.70	-40.5	13,388	-0.30%
2021/01/08	8	38.99	3	38.78	38.85	5	13,094	0.04%
2021/01/07	24	39.71	6	39.43	39.30	18	13,116	0.14%
2021/01/06	25	39.47	10	40.01	39.80	15	13,007	0.12%
2021/01/05	17	41.57	32	41.37	41.15	-15	12,715	-0.12%
2021/01/04	29	42.76	24	42.25	42.60	5	12,539	0.04%
2020/12/31	12	40.20	11	40.60	40.60	1	12,196	0.01%
2020/12/30	8	40.74	6	40.94	40.10	2	12,164	0.02%
2020/12/29	50	41.74	55	41.99	41.00	-5	12,057	-0.04%
2020/12/28	19	40.86	51	40.93	41.65	-32	11,676	-0.27%
2020/12/25	53	40.33	46	40.32	39.85	7	11,341	0.06%
2020/12/24	23	39.23	19	39.38	39.40	4	11,015	0.04%
2020/12/23	16	38.51	11	38.09	39.20	5	10,851	0.05%
2020/12/22	2	38.55	4	38.10	37.20	-2	10,783	-0.02%
2020/12/21	12	37.71	8	37.79	37.50	4	10,875	0.04%
2020/12/18	12	38.18	15	38.64	38.85	-3	10,875	-0.03%
2020/12/17	9	38.42	7	37.74	38.85	2	10,782	0.02%
2020/12/16	10	38.68	12	38.48	38.25	-2	10,654	-0.02%
2020/12/15	14	38.16	6	39.60	37.70	8	10,552	0.08%
2020/12/14	41	40.65	32	39.83	40.15	9	10,345	0.09%
2020/12/11	43	40.25	25	40.87	38.80	18	10,064	0.18%
2020/12/10	76	41.26	73	41.21	41.10	3	9,491	0.03%
2020/12/09	56	37.92	138	38.33	39.60	-82	8,064	-1.02%	大賣/
2020/12/08	47.1	36.23	37	35.11	36.00	10.1	7,328	0.14%
2020/12/07	11	35.13	10	35.10	35.20	1	7,011	0.01%
2020/12/04	7	34.04	7	33.66	34.00	0	6,711	0.00%
2020/12/03	12	34.45	55	34.43	33.45	-43	6,581	-0.65%
2020/12/02	7	32.73	27	32.89	32.65	-20	6,209	-0.32%
2020/12/01	22	32.45	9	32.93	32.30	13	6,100	0.21%
2020/11/30	83	33.21	11	33.14	32.85	72	5,978	1.20%
2020/11/27	10	32.50	17	32.35	32.30	-7	5,578	-0.13%
2020/11/26	29	31.95	16	32.14	31.95	13	5,317	0.24%
2020/11/25	13	32.02	18	32.15	32.05	-5	5,187	-0.10%
2020/11/24	25	31.99	12	31.76	31.70	13	4,817	0.27%
2020/11/23	12	29.97	13	29.87	29.80	-1	4,219	-0.02%
2020/11/20	11	29.36	14	29.19	29.65	-3	4,054	-0.07%
2020/11/18	5	28.29	0	0.00	28.15	5	3,900	0.13%
2020/11/16	0	0.00	1	28.40	28.35	-1	4,401	-0.02%
2020/11/13	0	0.00	7	27.85	27.95	-7	4,468	-0.16%
2020/11/12	1	27.65	3	27.78	27.65	-2	4,634	-0.04%
2020/11/11	0	0.00	1	27.80	27.80	-1	4,737	-0.02%
2020/11/10	2	27.70	0	0.00	27.65	2	4,847	0.04%
2020/11/05	0	0.00	2	27.55	27.50	-2	5,017	-0.04%
2020/10/29	5	27.40	0	0.00	27.55	5	5,763	0.09%
2020/10/27	1	28.30	0	0.00	28.10	1	6,067	0.02%
2020/10/23	13	28.94	3	28.65	28.95	10	6,547	0.15%
2020/10/22	25	29.25	38	29.55	29.00	-13	7,735	-0.17%
2020/10/21	0	0.00	1	29.10	29.15	-1	8,049	-0.01%
2020/10/19	1	29.05	1	28.55	29.15	0	9,397	0.00%
2020/10/16	1	28.70	2	28.85	28.55	-1	10,259	-0.01%
2020/10/15	14	29.21	2	28.95	29.30	12	10,442	0.11%
2020/10/13	1	27.85	10	28.05	27.75	-9	10,652	-0.08%
2020/10/12	1	28.35	0	0.00	27.95	1	11,226	0.01%
2020/10/08	2	28.60	3	28.88	28.55	-1	11,454	-0.01%
2020/10/07	1	28.45	2	28.55	29.00	-1	12,293	-0.01%
2020/10/06	2	28.25	1	28.30	28.15	1	13,119	0.01%
2020/09/30	0	0.00	7	27.74	27.85	-7	13,282	-0.05%
2020/09/29	0	0.00	2	27.90	27.70	-2	13,344	-0.01%
2020/09/28	3	27.67	0	0.00	28.30	3	13,463	0.02%
2020/09/25	17	27.69	22	28.83	27.50	-5	13,617	-0.04%
2020/09/24	44	29.76	33	30.15	29.35	11	13,724	0.08%
2020/09/23	17	29.64	19	29.59	30.00	-2	13,469	-0.01%
2020/09/22	7	29.53	4	29.36	29.35	3	13,378	0.02%
2020/09/21	1	29.15	1	29.60	29.00	0	13,338	0.00%
2020/09/18	6	29.52	1	29.55	29.35	5	13,345	0.04%
2020/09/17	1	29.55	6	29.53	29.60	-5	13,329	-0.04%
2020/09/16	10	29.30	2	29.35	29.10	8	13,299	0.06%
2020/09/15	2	29.25	1	29.25	29.00	1	13,255	0.01%
2020/09/14	0	0.00	1	28.80	28.90	-1	13,345	-0.01%
2020/09/11	5	28.46	2	28.45	28.35	3	13,328	0.02%
2020/09/09	0	0.00	3	28.90	28.90	-3	13,371	-0.02%
2020/09/08	7	28.85	12	28.81	28.90	-5	13,385	-0.04%
2020/09/07	10	29.17	11	29.35	29.35	-1	13,385	-0.01%
2020/09/03	1	27.25	31	27.65	27.25	-30	13,300	-0.23%
2020/09/02	4	27.48	14	27.45	27.30	-10	13,432	-0.07%
2020/09/01	8	26.86	5	26.90	26.85	3	13,467	0.02%
2020/08/31	0	0.00	35	26.82	26.85	-35	13,585	-0.26%
2020/08/28	2	26.95	0	0.00	26.70	2	14,029	0.01%
2020/08/27	6	26.82	1	26.85	26.75	5	14,055	0.04%
2020/08/26	0	0.00	2	27.15	27.10	-2	14,087	-0.01%
2020/08/25	8	26.94	1	26.75	26.75	7	14,112	0.05%
2020/08/24	3	26.68	11	26.61	26.55	-8	14,208	-0.06%
2020/08/21	11	27.46	0	0.00	27.05	11	14,326	0.08%
2020/08/20	97	27.15	2	27.10	27.00	95	14,302	0.66%
2020/08/19	1	29.75	3	29.90	30.00	-2	14,482	-0.01%
2020/08/18	4	30.74	3	30.87	30.40	1	15,022	0.01%
2020/08/17	3	30.18	0	0.00	30.40	3	15,120	0.02%
2020/08/14	0	0.00	1	29.70	29.80	-1	15,224	-0.01%
2020/08/12	1	29.10	0	0.00	29.00	1	15,414	0.01%
2020/08/11	1	28.95	1	29.90	29.05	0	15,467	0.00%
2020/08/10	8	29.78	2.1	29.99	29.45	5.9	15,465	0.04%
2020/08/06	7	30.61	3	30.95	30.45	4	15,867	0.03%
2020/08/05	5	31.18	6	31.33	31.10	-1	15,774	-0.01%
2020/08/04	22	31.67	11	31.97	31.60	11	15,797	0.07%
2020/08/03	9	31.46	8	31.24	31.55	1	15,611	0.01%
2020/07/31	14	31.86	20	31.96	31.65	-6	15,508	-0.04%
2020/07/30	17	31.71	21	31.62	31.80	-4	15,356	-0.03%
2020/07/29	1	30.80	40	30.98	31.95	-39	15,201	-0.26%
2020/07/28	51	33.28	20	33.85	30.50	31	14,897	0.21%
2020/07/27	11	31.84	5.9	32.01	32.80	5.1	13,771	0.04%
2020/07/24	31	31.04	18	32.44	31.25	13	13,310	0.10%
2020/07/23	43	32.50	35	32.01	32.40	8	12,818	0.06%
2020/07/22	18	30.51	23	30.29	30.85	-5	11,977	-0.04%
2020/07/21	8	29.15	10	29.20	29.05	-2	11,113	-0.02%
2020/07/17	20	28.43	14	29.23	28.80	6	10,895	0.06%
2020/07/16	17	29.02	19	29.72	29.90	-2	10,660	-0.02%
2020/07/15	23	28.55	17	29.11	28.15	6	10,122	0.06%
2020/07/14	18	30.05	14	29.95	29.20	4	10,025	0.04%
2020/07/13	68	29.22	74	29.43	29.85	-6	9,341	-0.06%
2020/07/10	8	27.44	10	27.16	27.15	-2	8,774	-0.02%
2020/07/09	4	27.18	2	27.38	27.15	2	8,759	0.02%
2020/07/07	9	27.02	8	27.89	26.95	1	8,664	0.01%
2020/07/06	24	27.81	13	27.83	27.90	11	8,586	0.13%
2020/07/03	0	0.00	5	27.06	27.50	-5	8,474	-0.06%
2020/07/01	0	0.00	2	25.90	25.90	-2	8,284	-0.02%
2020/06/29	0	0.00	4	25.55	25.60	-4	8,311	-0.05%
2020/06/24	1	26.50	0	0.00	26.45	1	8,315	0.01%
2020/06/23	1	26.30	10	26.25	26.30	-9	8,407	-0.11%
2020/06/22	1	26.15	0	0.00	26.15	1	8,457	0.01%
2020/06/19	9	27.17	4	26.74	26.55	5	8,517	0.06%
2020/06/18	0	0.00	1	26.45	26.40	-1	8,458	-0.01%
2020/06/17	0	0.00	1	26.40	26.25	-1	8,502	-0.01%
2020/06/16	0	0.00	4	26.60	26.60	-4	8,646	-0.05%
2020/06/15	1	26.15	27	26.01	26.10	-26	8,852	-0.29%
2020/06/12	8	26.19	11	26.22	26.65	-3	8,997	-0.03%
2020/06/11	21	27.51	78	27.09	26.80	-57	9,112	-0.63%
2020/06/10	26	28.20	3	28.48	27.85	23	9,212	0.25%
2020/06/09	5	28.99	2	29.03	28.55	3	9,325	0.03%
2020/06/08	1	28.80	16	28.77	28.80	-15	9,473	-0.16%
2020/06/05	7	28.55	10	28.66	28.50	-3	9,803	-0.03%
2020/06/04	107	28.82	108	29.06	28.65	-1	9,915	-0.01%	大買/大賣/
2020/06/03	3	28.27	2	28.33	28.30	1	9,533	0.01%
2020/06/02	4	28.24	1	28.30	27.90	3	9,514	0.03%
2020/06/01	4	28.21	2	28.15	28.00	2	9,526	0.02%
2020/05/29	2	27.95	2	28.45	27.80	0	9,546	0.00%
2020/05/28	18	28.51	35	28.30	28.20	-17	9,543	-0.18%
2020/05/27	3	28.47	18	28.39	28.20	-15	9,648	-0.16%
2020/05/26	43	28.38	42	29.25	28.25	1	9,586	0.01%
2020/05/25	25	28.72	77	28.48	29.65	-52	9,149	-0.57%
2020/05/22	167	27.44	128	27.66	27.15	39	8,577	0.45%	大買/大賣/
2020/05/21	115	27.01	41	26.98	27.05	74	8,375	0.88%	大買/
2020/05/20	14	26.56	115	26.48	26.60	-101	8,425	-1.20%	大賣/鉅額交易
2020/05/19	6	26.18	1	26.35	25.80	5	8,255	0.06%
2020/05/18	107	26.02	6	26.08	25.90	101	8,212	1.23%	大買/鉅額交易
2020/05/14	10	25.70	31	26.24	25.55	-21	8,251	-0.25%
2020/05/13	30	27.14	14	27.07	26.70	16	8,194	0.20%
2020/05/12	6	25.75	6	25.98	25.70	0	7,714	0.00%
2020/05/11	7	25.94	4	25.95	26.10	3	7,665	0.04%
2020/05/08	3	25.22	0	0.00	24.85	3	7,479	0.04%
2020/05/07	0	0.00	1	25.10	25.10	-1	7,444	-0.01%
2020/05/06	1	24.75	1	24.50	24.60	0	7,393	0.00%
2020/05/05	1	25.00	0	0.00	24.75	1	7,380	0.01%
2020/04/30	2	25.45	4	25.19	25.10	-2	7,414	-0.03%
2020/04/29	1	24.80	0	0.00	24.75	1	7,372	0.01%
2020/04/28	1	24.85	0	0.00	24.80	1	7,370	0.01%
2020/04/24	1	24.50	0	0.00	24.50	1	7,376	0.01%
2020/04/23	3	24.85	0	0.00	24.65	3	7,363	0.04%
2020/04/22	6	24.50	6	24.22	24.55	0	7,331	0.00%
2020/04/21	10	25.12	3	25.73	24.85	7	7,295	0.10%
2020/04/20	3	25.67	8	25.56	25.60	-5	7,285	-0.07%
2020/04/17	36	26.03	8	26.09	25.70	28	7,299	0.38%
2020/04/16	36	26.63	33	26.72	26.40	3	7,188	0.04%
2020/04/15	14	25.88	10	26.20	26.40	4	7,028	0.06%
2020/04/14	4	25.25	3	25.00	24.80	1	6,732	0.01%
2020/04/13	1	24.95	1	24.75	24.90	0	6,673	0.00%
2020/04/08	17	25.81	16	25.99	25.95	1	6,764	0.01%
2020/04/06	5	24.78	5	24.47	24.60	0	6,670	0.00%
2020/03/30	0	0.00	3	23.45	24.70	-3	6,886	-0.04%
2020/03/27	0	0.00	3	24.95	24.10	-3	6,853	-0.04%
2020/03/26	4	24.16	4	23.74	24.30	0	6,756	0.00%
2020/03/25	4	23.68	3	23.87	23.70	1	6,701	0.01%
2020/03/24	1	23.40	1	23.05	23.00	0	6,644	0.00%
2020/03/23	2	22.78	2	22.88	22.15	0	6,714	0.00%
2020/03/20	6	24.03	5	24.30	23.85	1	6,729	0.01%
2020/03/19	2	23.85	2	24.30	22.50	0	6,636	0.00%
2020/03/18	6	26.13	6	25.83	25.00	0	6,424	0.00%
2020/03/17	1	25.90	0	0.00	25.55	1	6,298	0.02%
2020/03/16	7	25.85	20	27.30	25.40	-13	6,120	-0.21%
2020/03/13	0	0.00	91	25.70	26.80	-91	5,965	-1.53%
2020/03/12	62	26.83	6	27.01	26.05	56	5,737	0.98%
2020/03/11	62	27.48	16	27.93	27.40	46	5,446	0.84%
2020/03/10	7	27.42	121	27.57	27.50	-114	5,079	-2.24%	大賣/鉅額交易
2020/03/09	4	26.71	1	26.90	26.30	3	4,915	0.06%
2020/03/06	1	27.55	2	27.30	27.15	-1	4,854	-0.02%
2020/03/05	20	27.86	25	27.95	27.60	-5	4,858	-0.10%
2020/03/04	7	27.49	11	27.27	27.75	-4	4,793	-0.08%
2020/03/03	28	27.43	21	27.79	27.25	7	4,726	0.15%
2020/03/02	8	25.75	5	27.25	27.60	3	4,655	0.06%
2020/02/27	5	26.32	2	26.80	25.95	3	4,440	0.07%
2020/02/26	8	27.03	8	27.33	27.05	0	4,356	0.00%
2020/02/25	2	26.90	2	27.08	27.00	0	4,275	0.00%
2020/02/24	4	27.33	1	27.40	27.35	3	4,233	0.07%
2020/02/21	10	27.53	15	27.88	27.75	-5	4,182	-0.12%
2020/02/20	12	26.70	13	26.81	26.60	-1	3,930	-0.03%
2020/02/19	5	26.14	3	26.08	26.10	2	3,856	0.05%
2020/02/18	1	25.90	4	25.73	25.80	-3	3,845	-0.08%
2020/02/17	4	25.61	13	25.97	26.05	-9	3,836	-0.23%
2020/02/14	13	25.07	0	0.00	25.25	13	3,664	0.35%
2020/02/13	4	24.81	5	24.70	24.40	-1	3,664	-0.03%
2020/02/11	1	24.35	1	24.25	24.30	0	3,790	0.00%
2020/02/10	4	24.13	0	0.00	24.00	4	3,879	0.10%
2020/02/07	2	24.65	10	24.55	24.35	-8	3,919	-0.20%
2020/02/06	3	25.18	7	25.05	25.10	-4	3,979	-0.10%
2020/02/05	4	25.08	0	0.00	24.80	4	4,015	0.10%
2020/02/03	10	23.97	1	23.90	24.35	9	4,150	0.22%
2020/01/31	0	0.00	10	24.00	24.95	-10	4,194	-0.24%
2020/01/30	13	24.23	3	24.45	24.15	10	4,397	0.23%
2020/01/20	0	0.00	4	26.75	26.80	-4	4,625	-0.09%
2020/01/16	0	0.00	1	27.20	27.10	-1	5,072	-0.02%
2020/01/14	10	27.15	0	0.00	27.05	10	5,538	0.18%
2020/01/13	2	26.40	8	26.74	27.25	-6	5,853	-0.10%
2020/01/09	3	26.70	0	0.00	26.60	3	5,912	0.05%
2020/01/08	1	26.65	6	26.65	26.15	-5	5,949	-0.08%
2020/01/07	4	27.11	0	0.00	27.00	4	6,131	0.07%
2020/01/06	2	27.35	2	27.20	27.20	0	6,277	0.00%
2020/01/03	11	28.00	6	28.68	27.85	5	6,359	0.08%
2019/12/31	6	28.08	0	0.00	27.90	6	6,263	0.10%
2019/12/30	14	28.53	6	28.43	28.30	8	6,298	0.13%
2019/12/27	2	28.03	7	28.34	28.80	-5	6,322	-0.08%
2019/12/26	1	27.50	0	0.00	27.75	1	6,189	0.02%
2019/12/25	5	27.83	3	27.70	27.60	2	6,239	0.03%
2019/12/23	0	0.00	6	27.60	27.20	-6	6,613	-0.09%
2019/12/20	1	27.40	1	27.10	27.40	0	6,783	0.00%
2019/12/19	2	27.50	0	0.00	27.35	2	6,885	0.03%
2019/12/18	17	28.06	34	28.12	27.80	-17	6,963	-0.24%
2019/12/17	5	27.70	6	27.83	27.70	-1	6,939	-0.01%
2019/12/16	11	27.46	2	27.33	27.65	9	7,250	0.12%
2019/12/13	2	26.80	2	26.85	26.90	0	7,393	0.00%
2019/12/12	1	27.25	1	27.35	27.25	0	7,686	0.00%
2019/12/11	3	27.07	4	27.06	27.00	-1	7,745	-0.01%
2019/12/10	24	26.90	30	27.11	27.40	-6	7,820	-0.08%
2019/12/09	0	0.00	4	26.55	26.35	-4	7,942	-0.05%
2019/12/06	0	0.00	7	26.44	26.55	-7	8,116	-0.09%
2019/12/05	2	26.58	6	26.51	26.40	-4	8,265	-0.05%
2019/12/04	5	26.19	0	0.00	26.30	5	8,824	0.06%
2019/12/03	11	25.52	1	25.65	25.60	10	9,015	0.11%
2019/12/02	0	0.00	13	25.74	25.70	-13	9,269	-0.14%
2019/11/29	4	26.30	0	0.00	26.30	4	9,437	0.04%
2019/11/28	4	26.90	1	27.05	26.80	3	9,738	0.03%
2019/11/27	2	27.58	0	0.00	27.20	2	10,046	0.02%
2019/11/26	6	26.95	0	0.00	27.10	6	10,669	0.06%
2019/11/21	0	0.00	6	26.10	26.60	-6	10,956	-0.05%
2019/11/20	0	0.00	10	26.55	26.35	-10	11,020	-0.09%
2019/11/15	2	26.98	9	26.80	26.70	-7	11,564	-0.06%
2019/11/12	1	26.60	0	0.00	26.80	1	12,009	0.01%
2019/11/11	1	26.20	7	26.68	26.10	-6	12,030	-0.05%
2019/11/08	0	0.00	1	28.00	27.80	-1	11,953	-0.01%
2019/11/07	0	0.00	5	28.15	27.85	-5	11,988	-0.04%
2019/11/06	6	29.10	6	28.83	28.60	0	11,956	0.00%
2019/11/05	3	29.03	3	29.27	28.90	0	11,967	0.00%
2019/11/04	3	28.93	7	28.99	28.80	-4	11,992	-0.03%
2019/11/01	6	28.93	2	28.45	29.10	4	12,021	0.03%
2019/10/31	3	28.52	2	28.90	28.45	1	12,027	0.01%
2019/10/30	7	29.29	11	29.09	29.35	-4	12,036	-0.03%
2019/10/29	18	29.88	24	29.90	29.05	-6	12,127	-0.05%
2019/10/28	15	30.32	15	30.38	30.50	0	12,117	0.00%
2019/10/25	23	30.09	20	30.16	29.50	3	12,124	0.02%
2019/10/24	10	29.94	10	29.81	30.10	0	12,211	0.00%
2019/10/23	14	29.44	9	29.87	29.30	5	12,519	0.04%
2019/10/22	15	29.57	17	29.80	29.35	-2	12,728	-0.02%
2019/10/21	6	28.98	11	29.25	29.90	-5	12,456	-0.04%
2019/10/18	6	28.12	0	0.00	27.80	6	12,096	0.05%
2019/10/17	1	27.80	0	0.00	27.70	1	11,995	0.01%
2019/10/16	0	0.00	1	27.95	27.65	-1	11,950	-0.01%
2019/10/15	4	28.13	9	28.26	28.05	-5	11,894	-0.04%
2019/10/14	24	27.73	24	27.67	27.50	0	11,716	0.00%
2019/10/09	0	0.00	2	26.30	26.55	-2	11,566	-0.02%
2019/10/08	5	27.50	1	27.35	27.15	4	11,500	0.03%
2019/10/07	3	27.43	0	0.00	27.50	3	11,646	0.03%
2019/10/03	2	27.20	0	0.00	27.70	2	11,556	0.02%
2019/10/01	0	0.00	10	27.80	28.00	-10	11,450	-0.09%
2019/09/27	24	27.66	15	28.01	27.80	9	11,387	0.08%
2019/09/26	13	28.52	22	27.37	27.50	-9	11,208	-0.08%
2019/09/25	46	28.93	7	29.28	28.35	39	10,953	0.36%
2019/09/24	10	30.07	15	30.36	29.85	-5	10,798	-0.05%
2019/09/23	14	30.16	11	30.52	30.00	3	10,717	0.03%
2019/09/20	14	30.18	11	30.08	30.20	3	10,628	0.03%
2019/09/19	76	30.21	67	30.47	30.05	9	10,540	0.09%
2019/09/18	20	29.60	21	29.90	29.50	-1	10,244	-0.01%
2019/09/17	79	29.35	83	29.32	29.50	-4	10,125	-0.04%
2019/09/16	48	27.61	8	27.69	28.15	40	9,888	0.40%
2019/09/12	13	28.18	6	28.18	28.05	7	9,886	0.07%
2019/09/11	36	28.30	20	28.32	28.05	16	10,039	0.16%
2019/09/10	7	29.12	17	29.21	28.80	-10	10,260	-0.10%
2019/09/09	14	28.94	34	29.02	28.95	-20	10,108	-0.20%
2019/09/06	49	30.33	26	30.21	29.45	23	9,927	0.23%
2019/09/05	10	29.31	12	29.20	29.60	-2	9,312	-0.02%
2019/09/04	8	28.89	13	28.59	28.95	-5	9,063	-0.06%
2019/09/03	22	28.05	15	28.22	28.05	7	8,788	0.08%
2019/09/02	62	27.91	19	27.56	28.35	43	8,571	0.50%
2019/08/30	12	27.30	14	26.89	26.55	-2	8,235	-0.02%
2019/08/29	13	27.08	1	27.90	27.00	12	7,901	0.15%
2019/08/28	3	26.12	18	26.25	26.45	-15	7,205	-0.21%
2019/08/26	1	23.60	0	0.00	23.60	1	6,879	0.01%
2019/08/23	1	24.75	0	0.00	24.75	1	6,802	0.01%
2019/08/22	10	24.63	15	24.93	24.90	-5	6,713	-0.07%
2019/08/21	7	24.77	11	24.61	24.50	-4	6,537	-0.06%
2019/08/20	4	23.90	10	23.97	23.65	-6	6,220	-0.10%
2019/08/19	16	23.73	16	24.22	24.15	0	6,102	0.00%
2019/08/15	2	21.23	0	0.00	21.20	2	5,617	0.04%
2019/08/12	0	0.00	3	22.10	22.00	-3	5,453	-0.06%
2019/08/08	2	22.90	0	0.00	22.65	2	5,387	0.04%
2019/08/07	0	0.00	2	22.85	22.30	-2	5,328	-0.04%
2019/08/06	4	22.21	0	0.00	22.90	4	5,269	0.08%
2019/08/05	1	23.30	0	0.00	22.60	1	5,168	0.02%
2019/08/02	0	0.00	4	23.35	23.50	-4	5,096	-0.08%
2019/07/31	3	23.55	1	24.15	24.45	2	4,909	0.04%
2019/07/30	7	24.03	12	23.23	23.15	-5	4,722	-0.11%
2019/07/29	12	24.73	10	25.01	24.35	2	4,488	0.04%
2019/07/26	20	24.25	13	24.11	24.70	7	4,170	0.17%
2019/07/25	19	22.83	37	23.10	24.00	-18	3,834	-0.47%
2019/07/24	33	22.02	17	22.00	22.60	16	3,320	0.48%
2019/07/18	0	0.00	1	20.40	20.00	-1	2,947	-0.03%
2019/07/16	1	21.50	0	0.00	20.95	1	2,954	0.03%
2019/07/15	1	21.40	0	0.00	21.20	1	2,933	0.03%
2019/07/12	5	21.30	1	21.25	21.65	4	2,959	0.14%
2019/07/11	2	20.80	3	21.25	21.25	-1	2,936	-0.03%
2019/07/10	1	20.10	5	20.24	20.50	-4	2,775	-0.14%
2019/07/09	1	20.10	0	0.00	19.95	1	2,748	0.04%
2019/07/05	1	19.90	2	20.18	20.20	-1	2,741	-0.04%
2019/07/04	1	20.05	0	0.00	19.90	1	2,739	0.04%
2019/07/03	4	19.89	2	19.90	19.90	2	2,750	0.07%
2019/07/02	1	20.05	4	20.21	20.30	-3	2,741	-0.11%
2019/07/01	1	20.40	1	20.10	20.10	0	2,730	0.00%
2019/06/28	5	19.95	1	19.95	19.95	4	2,714	0.15%
2019/06/27	2	19.68	0	0.00	19.75	2	2,712	0.07%
2019/06/26	3	19.70	11	19.55	19.60	-8	2,681	-0.30%
2019/06/25	2	20.25	1	20.10	20.10	1	2,652	0.04%
2019/06/24	1	20.25	2	20.18	20.50	-1	2,582	-0.04%
2019/06/21	2	19.63	3	19.78	19.90	-1	2,483	-0.04%
2019/06/20	36	19.88	36	19.41	19.90	0	2,370	0.00%
2019/06/19	4	19.21	6	19.34	19.60	-2	2,235	-0.09%
2019/06/18	11	18.68	10	18.57	19.40	1	1,976	0.05%
2019/06/17	1	17.75	1	17.85	17.85	0	1,536	0.00%
2019/06/11	0	0.00	1	16.00	16.05	-1	1,571	-0.06%
2019/05/31	1	16.40	0	0.00	16.40	1	1,709	0.06%
2019/05/30	0	0.00	3	16.20	16.10	-3	1,721	-0.17%
2019/05/29	4	15.94	1	15.90	16.00	3	1,742	0.17%
2019/05/28	0	0.00	3	15.40	15.60	-3	1,772	-0.17%
2019/05/23	1	15.95	0	0.00	15.65	1	1,897	0.05%
2019/05/21	1	15.75	1	15.95	15.95	0	2,102	0.00%
2019/05/17	1	17.05	0	0.00	16.40	1	2,215	0.05%
2019/05/16	3	17.40	0	0.00	16.85	3	2,258	0.13%
2019/05/15	2	17.53	0	0.00	17.55	2	2,462	0.08%
2019/05/14	1	17.15	2	17.20	17.35	-1	2,712	-0.04%
2019/05/07	1	19.00	0	0.00	19.10	1	3,054	0.03%
2019/05/03	0	0.00	1	19.70	19.55	-1	3,124	-0.03%
2019/04/30	1	19.30	0	0.00	19.45	1	3,185	0.03%
2019/04/29	0	0.00	1	19.25	19.25	-1	3,310	-0.03%
2019/04/25	0	0.00	5	20.90	20.75	-5	3,270	-0.15%
2019/04/22	2	21.75	0	0.00	21.25	2	3,282	0.06%
2019/04/18	11	21.76	0	0.00	20.75	11	3,262	0.34%
2019/04/16	1	21.30	0	0.00	21.60	1	3,211	0.03%
2019/03/27	0	0.00	8	20.30	20.20	-8	3,380	-0.24%
2019/03/26	0	0.00	1	20.70	20.65	-1	3,402	-0.03%
2019/03/25	1	20.90	0	0.00	20.80	1	3,459	0.03%
2019/03/22	0	0.00	2	21.35	21.40	-2	3,485	-0.06%
2019/03/12	2	21.95	0	0.00	21.90	2	4,769	0.04%
2019/03/07	0	0.00	2	21.60	21.60	-2	5,422	-0.04%
2019/02/27	1	22.55	0	0.00	22.40	1	6,090	0.02%
2019/02/26	1	23.00	1	23.25	22.75	0	6,373	0.00%
2019/02/22	2	23.25	0	0.00	23.00	2	6,778	0.03%
2019/02/20	10	23.90	3	23.45	23.50	7	6,788	0.10%
2019/02/18	1	23.15	0	0.00	22.80	1	6,605	0.02%
2019/02/14	4	23.33	1	23.00	23.10	3	6,546	0.05%
2019/02/13	17	22.91	17	23.25	23.45	0	6,366	0.00%
2019/02/12	16	22.22	20	21.88	21.90	-4	6,143	-0.07%
2019/02/11	2	21.25	2	21.00	21.40	0	6,069	0.00%
2019/01/30	0	0.00	4	20.45	20.30	-4	6,027	-0.07%
2019/01/28	0	0.00	2	21.05	20.70	-2	6,058	-0.03%
2019/01/23	2	20.00	0	0.00	20.20	2	6,287	0.03%
2019/01/22	2	20.40	2	20.70	20.20	0	6,300	0.00%
2019/01/21	5	20.48	4	20.63	20.85	1	6,329	0.02%
2019/01/15	5	19.15	0	0.00	19.65	5	6,317	0.08%
2019/01/08	0	0.00	2	19.15	19.35	-2	6,461	-0.03%
2019/01/07	10	19.35	30	19.25	19.20	-20	6,480	-0.31%
2019/01/04	10	18.60	0	0.00	18.80	10	6,548	0.15%
2019/01/03	1	19.95	45	19.70	19.55	-44	6,558	-0.67%
2018/12/28	10	20.50	1	20.15	20.15	9	6,672	0.13%
2018/12/27	10	20.70	12	20.43	20.25	-2	6,771	-0.03%
2018/12/26	2	19.85	1	20.00	19.85	1	6,784	0.01%
2018/12/24	0	0.00	1	20.50	20.50	-1	6,844	-0.01%
2018/12/21	0	0.00	0.5	20.75	20.75	-0.5	6,891	-0.01%
2018/12/20	20	19.75	23	20.10	20.00	-3	6,910	-0.04%
2018/12/19	3	20.80	2	20.85	20.75	1	6,866	0.01%
2018/12/18	0	0.00	1	20.90	20.85	-1	6,933	-0.01%
2018/12/17	15	21.62	0	0.00	21.40	15	7,063	0.21%
2018/12/14	30	21.68	42	21.33	21.60	-12	7,092	-0.17%
2018/12/13	10	22.55	22	22.45	22.10	-12	7,128	-0.17%
2018/12/12	7	22.90	6	22.98	22.85	1	7,105	0.01%
2018/12/11	1	22.40	12	22.00	21.75	-11	7,057	-0.16%
2018/12/10	31	22.05	30	22.58	22.05	1	7,070	0.01%
2018/12/07	10	22.60	40	22.71	22.60	-30	7,085	-0.42%
2018/12/06	32	22.95	24	23.43	22.20	8	7,191	0.11%
2018/12/05	19	23.92	14	24.25	24.00	5	7,061	0.07%
2018/12/04	48	23.88	29	24.70	24.50	19	6,721	0.28%
2018/12/03	1	22.75	0	0.00	22.50	1	6,286	0.02%
2018/11/30	10	21.85	2	21.90	22.00	8	6,189	0.13%
2018/11/29	10	22.45	20.5	22.44	21.90	-10.5	6,162	-0.17%
2018/11/28	12	22.65	1	22.80	22.25	11	6,052	0.18%
2018/11/27	14	22.11	23	22.21	22.25	-9	5,919	-0.15%
2018/11/26	35	22.25	6	21.88	21.60	29	5,645	0.51%
2018/11/23	16	21.83	34	21.65	21.70	-18	5,570	-0.32%
2018/11/22	24	20.78	3	21.20	21.15	21	5,292	0.40%
2018/11/21	1	19.75	11	20.50	20.55	-10	4,970	-0.20%
2018/11/20	11	19.01	0	0.00	18.70	11	4,900	0.22%
2018/11/16	5	18.65	1	18.70	18.15	4	4,942	0.08%
2018/11/14	1	18.50	1	18.40	18.25	0	5,017	0.00%
2018/11/08	1	18.05	1	18.70	18.00	0	5,248	0.00%
2018/11/07	7	18.00	7	18.72	18.60	0	5,226	0.00%
2018/11/06	10	17.50	0	0.00	17.40	10	5,254	0.19%
2018/11/05	1	18.35	0	0.00	18.20	1	5,307	0.02%
2018/11/02	0	0.00	1	18.10	18.35	-1	5,323	-0.02%
2018/11/01	5	18.41	1	18.20	17.70	4	5,296	0.08%
2018/10/31	2	17.30	1	17.15	17.50	1	5,205	0.02%
2018/10/30	1	16.30	0	0.00	15.95	1	5,117	0.02%
2018/10/29	1	15.90	0	0.00	16.10	1	5,175	0.02%
2018/10/25	8	16.24	0	0.00	16.15	8	5,225	0.15%
2018/10/23	0	0.00	2	18.50	18.35	-2	5,214	-0.04%
2018/10/22	5	18.70	5	18.70	19.10	0	5,280	0.00%
2018/10/19	0	0.00	6	18.45	18.60	-6	5,440	-0.11%
2018/10/18	2	19.70	4	19.45	19.45	-2	5,478	-0.04%
2018/10/16	7	19.91	2	20.15	19.50	5	5,573	0.09%
2018/10/15	0	0.00	1	19.35	19.10	-1	5,654	-0.02%
2018/10/12	9	18.51	0	0.00	19.30	9	5,774	0.16%
2018/10/11	1	18.05	3	18.10	18.00	-2	5,828	-0.03%
2018/10/09	2	20.28	1	20.00	20.00	1	5,909	0.02%
2018/10/05	1	20.30	0	0.00	20.30	1	6,078	0.02%
2018/10/03	0	0.00	1	22.10	22.30	-1	6,180	-0.02%
2018/10/02	1	23.40	0	0.00	23.40	1	6,413	0.02%
2018/10/01	5	23.35	5	23.40	23.85	0	6,568	0.00%
2018/09/28	0	0.00	1	23.60	23.70	-1	6,784	-0.01%
2018/09/27	3	24.27	1	23.55	23.30	2	6,877	0.03%
2018/09/25	9	24.29	0	0.00	23.65	9	7,080	0.13%
2018/09/21	2	24.70	2	24.45	23.95	0	7,036	0.00%
2018/09/18	0	0.00	4	23.05	23.00	-4	7,137	-0.06%
2018/09/17	4	24.00	10	23.99	24.20	-6	7,271	-0.08%
2018/09/14	7	22.89	1	22.90	23.25	6	7,240	0.08%
2018/09/13	1	21.40	4	21.40	21.15	-3	7,349	-0.04%
2018/09/12	6	21.06	2	21.55	20.10	4	7,544	0.05%
2018/09/11	2	22.40	0	0.00	22.10	2	7,600	0.03%
2018/09/10	4	23.01	0	0.00	22.45	4	7,871	0.05%
2018/09/06	0	0.00	1	26.75	26.65	-1	7,859	-0.01%
2018/08/30	4	28.80	0	0.00	28.10	4	8,737	0.05%
2018/08/29	1	28.60	0	0.00	28.45	1	8,808	0.01%
2018/08/28	2	29.00	1	28.00	28.05	1	8,965	0.01%
2018/08/27	0	0.00	2	28.18	28.55	-2	9,101	-0.02%
2018/08/24	1	27.35	1	27.50	27.25	0	9,575	0.00%
2018/08/23	34	27.59	30	27.57	28.00	4	10,673	0.04%
2018/08/22	4	27.20	4	27.30	27.15	0	11,758	0.00%
2018/08/21	5	27.76	0	0.00	27.25	5	13,147	0.04%
2018/08/20	10	27.15	0	0.00	27.40	10	13,469	0.07%
2018/08/16	0	0.00	10	28.13	29.25	-10	14,575	-0.07%
2018/08/14	10	30.15	10	29.82	30.75	0	14,865	0.00%
2018/08/08	11	31.50	10	31.10	31.00	1	15,330	0.01%
2018/08/07	10	31.45	10	31.75	31.45	0	15,401	0.00%
2018/08/06	10	31.90	0	0.00	31.45	10	15,710	0.06%
2018/08/03	4	31.15	5	31.34	32.35	-1	15,863	-0.01%
2018/07/31	10	33.80	0	0.00	33.65	10	16,055	0.06%
2018/07/30	1	33.60	0	0.00	33.65	1	16,049	0.01%
2018/07/27	0	0.00	2	34.88	35.00	-2	16,001	-0.01%
2018/07/26	11	35.37	16	34.73	35.40	-5	15,934	-0.03%
2018/07/24	3	34.32	2	34.30	34.10	1	15,688	0.01%
2018/07/23	11	32.36	1	33.80	33.80	10	15,617	0.06%
2018/07/20	1	34.25	2	33.03	33.55	-1	15,562	-0.01%
2018/07/19	5	33.48	4	33.41	34.15	1	15,410	0.01%
2018/07/18	16	31.86	1	33.20	32.50	15	15,296	0.10%
2018/07/17	24	36.03	22	34.96	34.05	2	15,193	0.01%
2018/07/16	5	35.99	7	35.76	35.70	-2	15,078	-0.01%
2018/07/13	13	35.52	15	35.05	34.55	-2	15,044	-0.01%
2018/07/11	22	34.14	21	34.34	34.55	1	14,897	0.01%
2018/07/10	10	34.12	6	34.33	34.30	4	14,731	0.03%
2018/07/09	1	33.95	4	32.90	32.55	-3	14,561	-0.02%
2018/07/06	4	31.93	1	32.10	33.80	3	14,382	0.02%
2018/07/05	0	0.00	6.5	31.40	30.75	-6.5	14,183	-0.05%
2018/07/04	1	31.15	14.8	31.37	30.70	-13.8	14,034	-0.10%
2018/07/03	1	33.50	0	0.00	33.20	1	13,822	0.01%
2018/07/02	2	34.78	0	0.00	34.20	2	13,741	0.01%
2018/06/29	4	34.48	27	34.73	35.20	-23	13,686	-0.17%
2018/06/28	14	36.06	23.5	36.06	34.50	-9.5	13,546	-0.07%
2018/06/27	0	0.00	2	37.45	36.50	-2	13,363	-0.01%
2018/06/26	3	37.92	5	37.31	36.90	-2	13,272	-0.02%
2018/06/25	0	0.00	10	37.40	36.80	-10	13,101	-0.08%
2018/06/22	5	39.56	6	38.43	38.65	-1	12,955	-0.01%
2018/06/21	11	40.04	13	39.43	41.00	-2	12,800	-0.02%
2018/06/20	7	38.12	0	0.00	37.75	7	12,560	0.06%
2018/06/19	11	41.41	12	42.23	39.80	-1	12,439	-0.01%
2018/06/15	0	0.00	2	40.15	39.90	-2	12,155	-0.02%
2018/06/14	6	39.55	6	39.00	39.60	0	12,239	0.00%
2018/06/13	2	38.63	1	43.00	39.00	1	12,350	0.01%
2018/06/12	18	43.16	2	42.40	42.45	16	12,426	0.13%
2018/06/11	11	38.71	11	40.38	41.00	0	12,131	0.00%
2018/06/08	0	0.00	2	36.30	37.30	-2	11,994	-0.02%
2018/06/07	8	36.03	16.9	36.07	37.00	-8.9	11,951	-0.07%
2018/06/06	1	36.00	15	36.01	35.90	-14	11,989	-0.12%
2018/06/05	19	34.42	11	37.00	34.60	8	12,093	0.07%
2018/06/04	1	37.50	1	36.55	37.20	0	12,044	0.00%
2018/06/01	10	37.50	7	38.01	37.00	3	11,883	0.03%
2018/05/31	12	39.87	7	40.04	38.20	5	11,358	0.04%
2018/05/30	17	36.16	17	36.46	37.60	0	10,218	0.00%
2018/05/29	35	34.06	19	34.34	34.20	16	9,074	0.18%
2018/05/28	14	30.86	35	30.88	32.05	-21	7,610	-0.28%
2018/05/25	78	29.08	117	28.98	29.15	-39	7,234	-0.54%	大賣/
2018/05/24	11	26.43	14	26.42	26.50	-3	6,262	-0.05%
2018/05/23	19	26.20	6	26.14	25.90	13	5,976	0.22%
2018/05/21	6	24.95	8	25.31	26.05	-2	5,538	-0.04%
2018/05/18	1	25.15	0	0.00	25.05	1	5,420	0.02%
2018/05/17	2	25.30	1	24.35	24.40	1	5,346	0.02%
2018/05/16	31	25.70	17	25.78	25.20	14	5,258	0.27%
2018/05/15	1	25.40	1	24.95	24.90	0	4,897	0.00%
2018/05/14	3	25.60	4	25.85	25.80	-1	4,846	-0.02%
2018/05/11	0	0.00	1	24.55	24.40	-1	4,517	-0.02%
2018/05/10	1	24.65	4.5	24.58	24.75	-3.5	4,342	-0.08%
2018/05/09	8	24.75	9	24.76	24.15	-1	4,292	-0.02%
2018/05/08	3	23.68	2	24.00	24.05	1	4,146	0.02%
2018/04/25	2	22.10	2	22.30	22.25	0	5,087	0.00%
2018/04/20	1	24.25	4	24.00	23.80	-3	5,127	-0.06%
2018/04/19	24	24.39	20	24.09	24.40	4	5,110	0.08%
2018/04/18	3	23.47	0	0.00	23.40	3	4,982	0.06%
2018/04/13	0	0.00	1	24.90	24.95	-1	4,975	-0.02%
2018/04/11	10	24.20	10	24.53	24.00	0	5,092	0.00%
2018/04/09	3	22.85	0	0.00	22.90	3	5,194	0.06%
2018/03/31	2	24.05	0	0.00	24.25	2	5,222	0.04%
2018/03/29	0	0.00	1	24.30	24.20	-1	5,298	-0.02%
2018/03/27	1	24.45	1	24.45	24.20	0	5,302	0.00%
2018/03/23	6	23.94	4	23.81	23.95	2	5,309	0.04%
2018/03/22	2	25.50	1	26.10	24.85	1	5,264	0.02%
2018/03/21	23	26.57	1	26.20	25.85	22	5,189	0.42%
2018/03/20	0	0.00	20	26.15	26.35	-20	5,112	-0.39%
2018/03/19	3	26.20	11	26.24	26.50	-8	4,988	-0.16%
2018/03/16	3	25.55	8	25.93	25.55	-5	4,795	-0.10%
2018/03/14	13	25.10	3	25.10	24.80	10	4,605	0.22%
2018/03/13	5	24.45	7	25.10	25.10	-2	4,568	-0.04%
2018/03/12	5	24.88	5	25.18	24.70	0	4,578	0.00%
2018/03/09	11	24.34	31	23.85	24.40	-20	4,563	-0.44%
2018/03/08	30	22.85	1	22.50	23.35	29	4,559	0.64%
2018/03/07	2	21.60	0	0.00	21.25	2	4,549	0.04%
2018/03/06	10	21.50	0	0.00	21.10	10	4,677	0.21%
2018/03/02	0	0.00	1	21.20	21.20	-1	5,315	-0.02%
2018/03/01	3	21.00	9	21.24	21.25	-6	5,424	-0.11%
2018/02/23	0	0.00	10	21.70	21.40	-10	5,735	-0.17%
2018/02/21	1	21.05	2	21.15	21.15	-1	6,514	-0.02%
2018/02/12	1	20.85	1	20.20	20.10	0	6,991	0.00%
2018/02/08	1	20.00	0	0.00	20.00	1	7,508	0.01%
2018/02/07	2	20.70	4	21.20	20.70	-2	7,549	-0.03%
2018/02/06	18	20.46	1	20.45	20.45	17	7,600	0.22%
2018/02/05	1	22.30	70	22.39	22.70	-69	7,704	-0.90%
2018/01/31	2	24.30	0	0.00	24.30	2	8,037	0.02%
2018/01/29	0	0.00	1	25.00	24.85	-1	8,303	-0.01%
2018/01/26	0	0.00	1	25.50	25.40	-1	8,546	-0.01%
2018/01/25	10	25.41	4	25.55	25.20	6	8,703	0.07%
2018/01/24	0	0.00	1	27.00	26.40	-1	8,804	-0.01%
2018/01/23	16	26.25	0	0.00	26.45	16	8,872	0.18%
2018/01/22	10	27.30	12	26.68	27.15	-2	8,922	-0.02%
2018/01/19	14	25.26	16	25.14	25.40	-2	9,219	-0.02%
2018/01/18	0	0.00	2	24.85	24.85	-2	9,485	-0.02%
2018/01/10	2	23.78	0	0.00	23.70	2	11,155	0.02%
2018/01/09	0	0.00	1	24.30	24.35	-1	11,346	-0.01%
2018/01/08	1	25.60	6	25.22	24.65	-5	11,708	-0.04%
2018/01/05	9	24.95	7.1	25.17	25.50	1.9	11,693	0.02%
2018/01/04	1	24.35	2	24.30	24.30	-1	11,734	-0.01%
2018/01/03	1	24.45	11	24.33	24.05	-10	11,867	-0.08%
2018/01/02	8	23.25	1	22.95	23.40	7	11,971	0.06%