漢磊 (3707)-永豐金-新店券商分點個股進出

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
▲0.1
漲幅
+0.20%
成交量
556張
產業
上櫃半導體類股
1276人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢磊 (3707)籌碼相關－永豐金-新店券商分點個股進出

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

永豐金-新店券商分點個股進出
永豐金-新店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
2024/11/20	0	0.00	2	50.40	50.20	-2	2,506	-0.08%
2024/11/19	0.4	51.30	0	0.00	51.10	0.4	2,676	0.01%
2024/11/18	2	51.35	0	0.00	50.70	2	2,817	0.07%
2024/11/15	4	53.10	0	0.00	53.10	4	2,888	0.14%
2024/11/12	1	55.00	0	0.00	54.80	1	2,882	0.03%
2024/11/07	0	0.00	5	55.68	55.90	-5	2,891	-0.17%
2024/10/30	0	0.00	1	56.60	55.70	-1	3,010	-0.03%
2024/10/25	1	57.50	0	0.00	57.50	1	3,053	0.03%
2024/10/24	3	55.93	2	57.55	57.30	1	3,004	0.03%
2024/10/23	0	0.00	1	54.80	54.70	-1	2,931	-0.03%
2024/10/17	1	52.90	0	0.00	52.90	1	2,987	0.03%
2024/10/14	3	54.23	2	53.70	53.70	1	3,125	0.03%
2024/10/11	1	53.50	0	0.00	54.20	1	3,214	0.03%
2024/10/09	0	0.00	2	54.30	53.90	-2	3,499	-0.06%
2024/10/08	1	54.20	0	0.00	54.90	1	3,498	0.03%
2024/10/07	1	55.70	0	0.00	55.80	1	3,504	0.03%
2024/10/01	0	0.00	2	56.90	57.10	-2	3,656	-0.05%
2024/09/30	0	0.00	1	56.70	56.10	-1	3,677	-0.03%
2024/09/27	2	56.90	2	56.80	56.80	0	3,762	0.00%
2024/09/26	2	55.80	1.3	56.05	55.70	0.7	3,756	0.02%
2024/09/24	3	56.40	7	56.20	55.90	-4	3,736	-0.11%
2024/09/23	1	56.90	0	0.00	56.80	1	3,720	0.03%
2024/09/20	2	57.40	0	0.00	56.60	2	3,724	0.05%
2024/09/19	2	56.85	0	0.00	57.10	2	3,719	0.05%
2024/09/18	1	56.90	7	57.90	56.90	-6	3,709	-0.16%
2024/09/16	2	56.50	9	57.20	56.70	-7	3,686	-0.19%
2024/09/13	6	55.68	3	55.63	56.50	3	3,695	0.08%
2024/09/12	6	56.15	1	56.10	55.60	5	3,682	0.14%
2024/09/11	15	57.34	7	58.16	56.30	8	3,609	0.22%
2024/09/10	1.1	63.70	0	0.00	61.90	1.1	3,385	0.03%
2024/09/09	1.2	63.68	2	65.30	65.40	-0.8	3,355	-0.02%
2024/09/06	2	64.70	2	64.20	64.20	0	3,228	0.00%
2024/08/29	1	63.50	2	63.10	63.50	-1	3,180	-0.03%
2024/08/27	3	67.30	8	66.05	64.90	-5	3,129	-0.16%
2024/08/26	1	66.10	1	65.50	64.90	0	2,980	0.00%
2024/08/23	1	65.00	5	65.38	66.30	-4	2,934	-0.14%
2024/08/21	0	0.00	4	64.20	65.50	-4	2,799	-0.14%
2024/08/20	0	0.00	0	62.40	62.10	0	2,657	0.00%
2024/08/19	1	57.20	1	58.30	59.20	0	2,539	0.00%
2024/08/13	1	52.90	0	0.00	53.00	1	2,496	0.04%
2024/08/09	1.1	52.85	3	52.70	51.60	-1.9	2,521	-0.08%
2024/08/05	0	53.30	0	0.00	52.90	0	2,501	0.00%
2024/08/02	1	58.70	0	0.00	58.70	1	2,457	0.04%
2024/08/01	1	61.80	0	0.00	61.60	1	2,460	0.04%
2024/07/31	0	0.00	0	57.90	61.70	0	2,456	0.00%
2024/07/30	0.3	56.90	1	56.30	57.60	-0.7	2,464	-0.03%
2024/07/29	0.1	57.80	0	0.00	57.00	0.1	2,470	0.00%
2024/07/26	2.1	58.41	0	0.00	58.20	2.1	2,503	0.08%
2024/07/22	1.4	59.29	0	0.00	59.80	1.4	2,579	0.05%
2024/07/19	3.6	62.24	3.1	62.19	61.50	0.5	2,675	0.02%
2024/07/18	12	63.98	0	0.00	64.00	12	2,692	0.45%
2024/07/17	0.1	66.05	0	0.00	65.20	0.1	2,704	0.00%
2024/07/15	1	65.70	0	0.00	65.70	1	2,860	0.03%
2024/07/12	2	66.50	10	65.85	65.90	-8	3,309	-0.24%
2024/07/11	16	67.09	8	66.76	67.20	8	3,290	0.24%
2024/07/09	0	0.00	1	63.30	62.50	-1	3,197	-0.03%
2024/07/05	0	0.00	5	63.80	64.10	-5	3,363	-0.15%
2024/06/27	4	60.40	1	60.90	60.30	3	3,967	0.08%
2024/06/26	4	60.78	0	0.00	60.30	4	4,035	0.10%
2024/06/21	2	62.50	0	0.00	62.10	2	4,155	0.05%
2024/06/20	0	0.00	1	63.00	62.80	-1	4,148	-0.02%
2024/06/19	0	0.00	2	61.50	61.10	-2	4,173	-0.05%
2024/06/18	1	61.80	4	62.20	62.10	-3	4,168	-0.07%
2024/06/17	6	60.95	4	61.03	61.10	2	4,162	0.05%
2024/06/14	2	62.90	2	62.90	62.80	0	4,134	0.00%
2024/06/11	2	61.30	2	60.90	60.50	0	4,128	0.00%
2024/06/07	0	0.00	30	59.37	62.90	-30	4,200	-0.71%
2024/06/06	0	59.89	5	60.26	59.20	-5	4,277	-0.12%
2024/06/05	6	60.07	1	59.80	59.80	5	4,902	0.10%
2024/06/03	0	0.00	3	62.30	61.80	-3	5,029	-0.06%
2024/05/31	2	62.35	0	0.00	62.10	2	5,096	0.04%
2024/05/30	0	63.20	1	63.30	62.60	-1	5,131	-0.02%
2024/05/29	2	63.80	11	63.26	64.00	-9	5,143	-0.17%
2024/05/28	1	63.10	2	61.90	63.50	-1	5,141	-0.02%
2024/05/27	1	62.00	0	0.00	62.00	1	5,133	0.02%
2024/05/24	12	61.53	0	0.00	61.30	12	5,152	0.23%
2024/05/23	2	63.25	0	0.00	62.50	2	5,188	0.04%
2024/05/22	1	63.90	0	0.00	63.90	1	5,172	0.02%
2024/05/15	0	0.00	1	64.50	64.30	-1	5,135	-0.02%
2024/05/13	0	64.50	0	0.00	64.30	0	5,150	0.00%
2024/05/07	0	66.00	0	0.00	65.50	0	5,128	0.00%
2024/05/06	0	0.00	11	67.50	66.10	-11	5,109	-0.22%
2024/05/03	11	68.18	2	69.10	67.10	9	5,076	0.18%
2024/05/02	0	0.00	5	70.00	70.50	-5	5,029	-0.10%
2024/04/30	0	0.00	1	71.00	70.10	-1	5,010	-0.02%
2024/04/29	0	0.00	9	68.89	70.10	-9	4,960	-0.18%
2024/04/26	3	70.00	5	69.10	69.10	-2	4,925	-0.04%
2024/04/25	6	69.87	43	70.39	70.60	-37	4,867	-0.76%
2024/04/24	5	67.90	14	68.05	67.80	-9	4,766	-0.19%
2024/04/23	0	0.00	2	68.30	68.50	-2	4,740	-0.04%
2024/04/22	1	68.70	8	68.04	67.00	-7	4,706	-0.15%
2024/04/19	5	68.38	14	68.09	67.10	-9	4,625	-0.19%
2024/04/18	27	74.77	14	74.80	72.00	13	4,470	0.29%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	4	67.00	2	69.20	67.10	2	3,925	0.05%
2024/04/15	55	70.87	1	71.10	70.50	54	3,825	1.41%
2024/04/12	19	72.23	2	72.40	71.60	17	3,741	0.45%
2024/04/11	5	70.88	1	71.30	70.50	4	3,656	0.11%
2024/04/10	2	71.55	5	71.62	71.50	-3	3,535	-0.08%
2024/04/08	29	67.16	14	66.75	67.20	15	3,322	0.45%
2024/04/03	7	68.40	0	0.00	68.60	7	3,261	0.21%
2024/04/02	6	66.73	2	66.80	68.20	4	3,173	0.13%
2024/04/01	6	65.97	5	66.98	67.70	1	2,978	0.03%
2024/03/29	9	60.64	3	61.50	61.90	6	2,693	0.22%
2024/03/28	7	59.71	5	59.58	60.70	2	2,625	0.08%
2024/03/27	0	0.00	2	57.40	57.40	-2	2,487	-0.08%
2024/03/26	0	0.00	3	58.73	57.30	-3	2,487	-0.12%
2024/03/25	1	59.10	1	60.10	59.00	0	2,485	0.00%
2024/03/22	6	59.63	2	59.80	59.30	4	2,479	0.16%
2024/03/21	1	57.70	1	58.10	57.20	0	2,439	0.00%
2024/03/20	0	0.00	14	57.91	57.00	-14	2,517	-0.56%
2024/03/19	2	58.70	1	57.90	58.60	1	2,508	0.04%
2024/03/18	6	58.23	0	0.00	58.10	6	2,491	0.24%
2024/03/15	0	0.00	5	59.66	59.50	-5	2,472	-0.20%
2024/03/14	0	0.00	3	60.67	61.20	-3	2,445	-0.12%
2024/03/13	10	62.25	4	62.50	61.70	6	2,402	0.25%
2024/03/12	12	62.33	2	62.40	61.80	10	2,320	0.43%
2024/03/11	5	65.50	16	65.35	64.20	-11	2,207	-0.50%
2024/03/08	7	59.64	4	59.05	61.00	3	1,567	0.19%
2024/03/07	3	55.77	1.5	55.73	55.50	1.5	1,432	0.10%
2024/03/06	1	56.20	0	0.00	56.10	1	1,416	0.07%
2024/03/05	1	58.80	0	0.00	58.00	1	1,411	0.07%
2024/03/04	0	59.50	0	0.00	59.70	0	1,384	0.00%
2024/02/29	3	60.20	3	60.10	60.30	0	1,363	0.00%
2024/02/27	0	0.00	2	61.30	61.50	-2	1,350	-0.15%
2024/02/26	2	62.00	0	0.00	62.60	2	1,326	0.15%
2024/02/23	2	61.45	4	60.90	60.70	-2	1,268	-0.16%
2024/02/22	2	61.15	0	0.00	61.10	2	1,299	0.15%
2024/02/19	0	0.00	1	63.20	63.30	-1	1,316	-0.08%
2024/02/16	1	61.70	0	0.00	62.80	1	1,319	0.08%
2024/02/05	2	61.25	8	61.45	60.90	-6	1,300	-0.46%
2024/02/02	8	62.11	0	0.00	61.90	8	1,279	0.63%
2024/02/01	2	62.20	0	0.00	62.20	2	1,278	0.16%
2024/01/25	2	64.50	1	64.40	64.30	1	1,283	0.08%
2024/01/24	0	0.00	1	65.50	65.80	-1	1,301	-0.08%
2024/01/18	0	0.00	0	63.30	62.90	0	1,311	0.00%
2024/01/17	0	0.00	0.2	65.10	64.10	-0.2	1,304	-0.01%
2024/01/16	1	64.80	8	65.35	65.40	-7	1,291	-0.54%
2024/01/11	1	66.00	0	0.00	66.60	1	1,300	0.08%
2024/01/10	7	66.37	0	0.00	65.50	7	1,314	0.53%
2023/12/26	0	0.00	4	71.88	72.40	-4	1,246	-0.32%
2023/12/22	0	0.00	3	71.83	71.80	-3	1,268	-0.24%
2023/12/21	0	0.00	1	72.10	71.80	-1	1,315	-0.08%
2023/12/20	2	72.80	0	0.00	72.50	2	1,324	0.15%
2023/12/19	0	72.70	0	0.00	72.90	0	1,374	0.00%
2023/12/18	2	72.25	35	72.37	72.30	-33	1,446	-2.28%
2023/12/15	42	74.59	6	74.00	73.60	36	1,504	2.39%
2023/12/12	0	0.00	1	71.60	71.20	-1	1,436	-0.07%
2023/12/07	1	71.20	0	0.00	71.10	1	1,448	0.07%
2023/12/01	1	75.00	0	0.00	75.10	1	1,451	0.07%
2023/11/30	11.1	75.66	12	76.25	76.40	-0.9	1,432	-0.06%
2023/11/29	1	74.40	1	74.00	73.50	0	1,376	0.00%
2023/11/28	0	0.00	1	72.70	72.50	-1	1,368	-0.07%
2023/11/24	1	74.40	0	0.00	73.60	1	1,379	0.07%
2023/11/20	0	0.00	2	72.40	73.50	-2	1,372	-0.15%
2023/11/16	1	71.30	1	70.70	71.00	0	1,357	0.00%
2023/11/15	1	70.60	0	0.00	70.90	1	1,353	0.07%
2023/11/13	3	68.73	0	0.00	69.00	3	1,364	0.22%
2023/11/09	0	0.00	1	70.20	69.10	-1	1,384	-0.07%
2023/11/01	7	71.29	7	70.37	70.00	0	1,467	0.00%
2023/10/24	0	0.00	2.5	69.80	70.30	-2.5	1,512	-0.17%
2023/10/20	1	69.90	1	70.90	70.90	0	1,568	0.00%
2023/10/17	0	0.00	1	72.20	71.30	-1	1,638	-0.06%
2023/10/13	0	0.00	2	72.80	73.00	-2	1,712	-0.12%
2023/10/12	2	72.70	0	0.00	72.40	2	1,748	0.11%
2023/10/04	0	0.00	2	72.20	73.40	-2	2,255	-0.09%
2023/10/03	2	73.10	0	0.00	72.80	2	2,623	0.08%
2023/10/02	2	74.00	5	73.36	74.00	-3	2,715	-0.11%
2023/09/28	3	71.87	0	0.00	72.20	3	2,973	0.10%
2023/09/26	2	72.75	0	0.00	72.10	2	2,996	0.07%
2023/09/22	5	73.74	5	74.36	75.60	0	2,981	0.00%
2023/09/12	0	0.00	0.7	77.07	77.60	-0.7	3,034	-0.02%
2023/09/08	0	0.00	1	77.91	77.30	-1	3,371	-0.03%
2023/09/06	1	79.80	0	0.00	80.20	1	3,622	0.03%
2023/09/01	2	79.20	0	0.00	78.70	2	3,729	0.05%
2023/08/31	0	0.00	0.1	78.70	79.10	-0.1	3,800	0.00%
2023/08/30	0	79.00	0	0.00	78.70	0	3,975	0.00%
2023/08/28	0	0.00	0.1	77.00	76.50	-0.1	4,033	0.00%
2023/08/24	0	0.00	0	77.00	77.30	0	4,045	0.00%
2023/08/21	0	0.00	2	74.90	75.00	-2	4,062	-0.05%
2023/08/18	1	75.10	1.2	76.00	75.10	-0.2	4,085	-0.01%
2023/08/17	1	72.80	0	0.00	75.40	1	4,081	0.02%
2023/08/16	1	71.90	0	0.00	74.00	1	4,078	0.02%
2023/08/14	2	72.90	0	0.00	72.20	2	4,086	0.05%
2023/08/11	0	0.00	10	74.80	75.00	-10	4,059	-0.25%
2023/08/08	4	78.58	5	78.18	78.00	-1	4,089	-0.02%
2023/08/07	0	0.00	4	79.58	79.60	-4	4,103	-0.10%
2023/08/04	0	0.00	1	77.50	78.30	-1	4,104	-0.02%
2023/08/02	6	78.48	0	0.00	77.70	6	4,126	0.15%
2023/08/01	0	0.00	10	79.69	79.70	-10	4,102	-0.24%
2023/07/31	9	80.23	0	0.00	79.30	9	4,107	0.22%
2023/07/28	1	80.40	6	80.92	80.80	-5	4,095	-0.12%
2023/07/26	7	79.16	0	0.00	78.80	7	4,093	0.17%
2023/07/25	0.1	79.30	3.5	80.84	80.80	-3.4	4,105	-0.08%
2023/07/24	2	78.96	0	0.00	78.30	2	4,093	0.05%
2023/07/21	0	82.60	0	0.00	82.20	0	4,065	0.00%
2023/07/20	1	83.70	0	0.00	83.90	1	4,107	0.02%
2023/07/19	1	84.30	1	84.20	83.10	0	4,145	0.00%
2023/07/18	11	86.27	1	85.00	84.00	10	4,258	0.23%
2023/07/14	1	88.10	1	87.80	87.70	0	4,293	0.00%
2023/07/13	0	0.00	3	87.50	86.60	-3	4,279	-0.07%
2023/07/12	0	89.50	4	89.65	88.40	-4	4,230	-0.09%
2023/07/11	6	93.97	7	92.29	90.50	-1	4,143	-0.02%
2023/07/10	8	91.05	7.5	91.14	90.40	0.5	3,887	0.01%
2023/07/07	4	87.45	1.6	87.10	86.70	2.4	3,557	0.07%
2023/07/06	23	87.21	22	87.80	88.00	1	3,479	0.03%
2023/07/05	2	84.35	1	85.40	83.90	1	3,244	0.03%
2023/07/03	0	0.00	2	83.35	83.10	-2	3,271	-0.06%
2023/06/29	1	84.00	0	0.00	83.30	1	3,262	0.03%
2023/06/27	1	85.50	1	84.80	83.20	0	3,418	0.00%
2023/06/26	1	84.91	1	85.30	84.50	0	3,399	0.00%
2023/06/21	1	86.90	0	0.00	86.70	1	3,392	0.03%
2023/06/16	1	86.60	0	0.00	86.10	1	3,331	0.03%
2023/06/15	5	90.24	2	88.85	88.60	3	3,330	0.09%
2023/06/14	4	88.55	6	89.23	90.20	-2	3,207	-0.06%
2023/06/13	7.3	88.33	6	87.82	86.50	1.3	3,047	0.04%
2023/06/12	7.2	85.77	9.1	85.82	85.40	-1.9	2,895	-0.07%
2023/06/08	0	0.00	1	83.50	82.70	-1	2,862	-0.03%
2023/06/07	1	84.70	0	85.20	84.70	1	2,898	0.03%
2023/06/06	0.1	82.01	0.1	82.00	82.00	0	2,862	0.00%
2023/06/05	21	86.94	21	85.66	85.20	0	2,812	0.00%
2023/06/02	1.1	83.24	1	82.40	82.20	0	2,698	0.00%
2023/05/31	1	79.50	0	0.00	79.70	1	2,906	0.03%
2023/05/24	1	78.70	1	78.50	79.10	0	2,992	0.00%
2023/05/22	0	0.00	0	78.30	77.60	0	3,004	0.00%
2023/05/17	0	0.00	1	76.40	76.50	-1	3,063	-0.03%
2023/05/15	0	0.00	8	74.19	74.50	-8	3,081	-0.26%
2023/05/12	7	74.73	0	0.00	75.50	7	3,123	0.22%
2023/05/11	0	76.00	0	0.00	75.20	0	3,118	0.00%
2023/05/09	0	76.70	1	77.10	76.50	-1	3,168	-0.03%
2023/05/08	0	0.00	1	78.70	78.30	-1	3,218	-0.03%
2023/05/05	0	0.00	7	78.23	77.80	-7	3,329	-0.21%
2023/05/04	0	0.00	13	78.64	78.30	-13	3,464	-0.38%
2023/05/03	0	0.00	5	78.40	78.90	-5	3,511	-0.14%
2023/05/02	0	0.00	1	79.10	79.00	-1	3,566	-0.03%
2023/04/28	0.1	77.20	4	77.23	77.90	-4	3,645	-0.11%
2023/04/26	3	75.43	3	76.30	76.70	0	3,627	0.00%
2023/04/25	6	76.95	0	0.00	77.00	6	3,610	0.17%
2023/04/24	1	77.90	2	78.70	80.00	-1	3,603	-0.03%
2023/04/21	23	80.20	1	80.60	79.10	22	3,573	0.62%
2023/04/20	5	84.02	3	83.67	83.50	2	3,464	0.06%
2023/04/19	1.2	86.45	0	0.00	86.50	1.2	3,429	0.04%
2023/04/13	1	88.41	0	0.00	88.20	1	3,425	0.03%
2023/04/12	0	0.00	2	88.90	90.40	-2	3,410	-0.06%
2023/04/10	0	91.50	0	0.00	90.50	0	3,427	0.00%
2023/04/06	2	91.50	0	0.00	91.30	2	3,404	0.06%
2023/03/31	0	90.50	0	0.00	90.70	0	3,404	0.00%
2023/03/29	0	0.00	4	90.80	89.80	-4	3,455	-0.12%
2023/03/28	4	91.80	0	91.80	91.70	4	3,436	0.12%
2023/03/27	0	0.00	4	90.50	90.00	-4	3,372	-0.12%
2023/03/23	0	0.00	1	90.30	90.20	-1	3,374	-0.03%
2023/03/21	0	89.90	0	0.00	89.70	0	3,382	0.00%
2023/03/20	1	91.90	1	90.80	89.90	0	3,390	0.00%
2023/03/16	1	87.50	10	86.91	86.80	-9	3,310	-0.27%
2023/03/15	11	87.27	0	0.00	86.80	11	3,365	0.33%
2023/03/14	0.1	87.78	0	0.00	86.10	0.1	3,395	0.00%
2023/03/13	2	87.20	2	88.30	88.40	0	3,426	0.00%
2023/03/10	3	89.93	8	89.60	88.90	-5	3,468	-0.14%
2023/03/09	2	92.00	2	92.30	92.00	0	3,536	0.00%
2023/03/08	4	91.85	0	0.00	92.30	4	3,547	0.11%
2023/03/07	4	90.23	5	90.88	92.50	-1	3,544	-0.03%
2023/03/06	2	90.25	1	90.10	90.70	1	3,527	0.03%
2023/03/03	30	88.88	4	89.50	89.20	26	3,536	0.74%
2023/03/02	4	91.95	20	91.43	90.80	-16	3,372	-0.47%
2023/03/01	1	92.70	0	0.00	93.00	1	3,378	0.03%
2023/02/23	0	0.00	4	94.10	93.90	-4	3,423	-0.12%
2023/02/22	2	94.06	0	0.00	93.20	2	3,543	0.06%
2023/02/16	0	0.00	1	97.40	97.90	-1	4,067	-0.02%
2023/02/15	0	0.00	1	97.40	95.90	-1	4,178	-0.02%
2023/02/14	2	96.85	0	0.00	97.00	2	4,192	0.05%
2023/02/13	0	96.10	0	0.00	96.10	0	4,328	0.00%
2023/02/08	2	98.70	0	99.60	98.90	2	4,401	0.05%
2023/02/07	2	97.20	0	0.00	97.60	2	4,395	0.05%
2023/02/06	1	97.30	3.1	97.11	96.90	-2.1	4,427	-0.05%
2023/02/03	4	101.12	19	99.77	98.20	-15	4,387	-0.34%
2023/02/02	24	99.44	23	99.77	100.00	1	4,351	0.02%
2023/02/01	1	96.80	1.1	96.90	96.70	-0.1	4,263	0.00%
2023/01/31	9	95.41	2	96.10	96.30	7	4,303	0.16%
2023/01/30	8	94.58	3	92.50	94.80	5	4,295	0.12%
2023/01/17	0	89.90	1	89.20	89.50	-1	4,271	-0.02%
2023/01/16	3	88.47	19	88.71	90.00	-16	4,315	-0.37%
2023/01/13	3	88.13	0	0.00	87.70	3	4,344	0.07%
2023/01/12	3	90.90	0	0.00	89.20	3	4,404	0.07%
2023/01/09	3	90.70	4	90.62	90.50	-1	4,547	-0.02%
2023/01/06	0	86.50	1	88.60	88.80	-1	4,610	-0.02%
2023/01/05	2	86.50	1	86.50	85.90	1	4,723	0.02%
2023/01/04	1	86.40	0	86.00	85.90	1	4,801	0.02%
2023/01/03	3	84.77	1	86.00	86.20	2	4,956	0.04%
2022/12/30	14	86.01	10	85.10	84.60	4	5,051	0.08%
2022/12/29	3	85.03	0	0.00	85.10	3	5,112	0.06%
2022/12/28	1	86.10	0.1	86.30	86.00	0.9	5,227	0.02%
2022/12/26	0.1	88.30	0	0.00	88.30	0.1	5,391	0.00%
2022/12/23	3	86.60	3	86.00	86.90	0	5,515	0.00%
2022/12/22	1	87.20	0	0.00	86.90	1	5,581	0.02%
2022/12/21	1	89.00	0	0.00	87.60	1	5,715	0.02%
2022/12/20	4	89.18	1	92.10	88.50	3	5,847	0.05%
2022/12/19	4	91.13	3	90.43	90.90	1	6,017	0.02%
2022/12/14	0	0.00	1	94.80	95.90	-1	6,247	-0.02%
2022/12/13	1	94.90	0	0.00	93.80	1	6,275	0.02%
2022/12/12	1	95.00	0	0.00	95.00	1	6,289	0.02%
2022/12/07	2.2	97.87	3	98.77	96.20	-0.8	6,462	-0.01%
2022/12/06	9	101.04	23	99.73	99.80	-14	6,454	-0.22%
2022/12/05	13	104.04	1.2	105.17	103.00	11.8	6,541	0.18%
2022/12/02	6	102.33	5	102.40	102.50	1	6,546	0.02%
2022/12/01	3	101.33	2	101.49	102.00	1	6,589	0.01%
2022/11/30	1	98.40	1	98.40	98.10	0	6,601	0.00%
2022/11/29	10	97.90	11	97.21	98.30	-1	6,693	-0.01%
2022/11/28	1	97.80	0	0.00	97.80	1	6,786	0.01%
2022/11/25	2	97.20	0	0.00	96.00	2	6,967	0.03%
2022/11/24	3	98.40	0	0.00	98.80	3	6,996	0.04%
2022/11/23	0	98.50	0	0.00	98.30	0	7,077	0.00%
2022/11/22	0	0.00	2	99.00	98.30	-2	7,184	-0.03%
2022/11/18	3	102.83	1	104.00	99.60	2	7,455	0.03%
2022/11/17	0	0.00	3	100.33	102.00	-3	7,553	-0.04%
2022/11/16	6	99.40	6	99.10	98.30	0	7,672	0.00%
2022/11/15	24	98.86	22	98.50	101.00	2	7,668	0.03%
2022/11/11	18	98.32	24	94.73	93.60	-6	8,238	-0.07%
2022/11/10	3	93.20	4	93.50	93.00	-1	8,202	-0.01%
2022/11/09	7	93.33	5	93.82	94.30	2	8,285	0.02%
2022/11/08	3	91.40	4	92.90	90.40	-1	8,385	-0.01%
2022/11/07	1	91.50	2	91.55	91.10	-1	8,445	-0.01%
2022/11/04	7	91.36	13	91.11	91.10	-6	8,609	-0.07%
2022/11/03	1	88.50	1	88.40	89.90	0	8,677	0.00%
2022/11/02	0	0.00	2	89.50	89.40	-2	8,945	-0.02%
2022/11/01	2	87.40	0	0.00	87.70	2	8,968	0.02%
2022/10/31	1	86.60	8	86.41	87.00	-7	9,084	-0.08%
2022/10/28	6	83.53	6	84.20	83.90	0	9,165	0.00%
2022/10/27	12	83.20	7	84.27	85.90	5	9,348	0.05%
2022/10/26	1	82.00	0	0.00	81.90	1	9,542	0.01%
2022/10/25	2	83.40	0	0.00	82.50	2	9,588	0.02%
2022/10/24	3	85.17	6	86.85	85.00	-3	9,723	-0.03%
2022/10/21	3	85.17	3	85.80	84.00	0	9,912	0.00%
2022/10/20	5	85.90	3	86.67	86.20	2	10,050	0.02%
2022/10/19	4	87.25	2.1	88.45	85.80	2	10,335	0.02%
2022/10/18	4	87.50	6	87.88	87.90	-2	10,432	-0.02%
2022/10/17	4	84.13	6	84.75	86.80	-2	10,554	-0.02%
2022/10/14	30	88.05	31.1	89.04	89.10	-1.1	10,742	-0.01%
2022/10/13	3.1	87.34	0	0.00	83.00	3.1	11,153	0.03%
2022/10/12	0	91.30	0	0.00	90.00	0	11,255	0.00%
2022/10/11	28	91.44	25	90.87	90.80	3	11,414	0.03%
2022/10/07	7	98.37	1.2	98.56	97.50	5.8	11,748	0.05%
2022/10/06	0	0.00	3	101.83	101.50	-3	11,787	-0.03%
2022/10/05	13	101.68	3	101.07	99.80	10	11,825	0.08%
2022/10/04	1	101.00	4.1	100.47	101.00	-3.1	11,829	-0.03%
2022/10/03	1	95.00	3	94.17	94.80	-2	12,009	-0.02%
2022/09/30	0	0.00	9	91.50	95.00	-9	12,487	-0.07%
2022/09/29	2.1	91.78	3	93.77	91.10	-0.9	12,909	-0.01%
2022/09/28	8.1	94.67	1	98.70	90.70	7.1	13,222	0.05%
2022/09/27	3	98.16	9	99.08	99.60	-6	13,774	-0.04%
2022/09/26	5.3	101.71	1.3	101.53	98.50	3.9	14,054	0.03%
2022/09/23	1.7	109.94	5	112.00	107.00	-3.4	14,215	-0.02%
2022/09/22	4	113.50	0	0.00	114.00	4	14,252	0.03%
2022/09/21	0	0.00	1	110.50	110.00	-1	14,266	-0.01%
2022/09/20	1	113.00	1	111.50	113.00	0	14,345	0.00%
2022/09/16	1	109.50	0	0.00	109.50	1	14,612	0.01%
2022/09/15	0	0.00	0	114.00	111.50	0	14,736	0.00%
2022/09/14	1	112.99	2	112.75	114.00	-1	14,959	-0.01%
2022/09/13	1	112.50	1	112.50	111.50	0	15,080	0.00%
2022/09/12	9	113.00	12	112.75	112.50	-3	15,194	-0.02%
2022/09/08	1	109.50	0	0.00	110.00	1	15,217	0.01%
2022/09/07	12	105.42	12	105.00	105.00	0	15,282	0.00%
2022/09/06	12.1	107.21	11	108.00	107.00	1.1	15,312	0.01%
2022/09/05	5	110.90	3	111.00	110.50	2	15,354	0.01%
2022/09/02	2	112.75	2	114.75	115.00	0	15,372	0.00%
2022/09/01	3	116.49	4	113.00	113.00	-1	15,352	-0.01%
2022/08/31	5	115.40	4	115.13	115.50	1	15,307	0.01%
2022/08/30	3	116.67	0	117.00	117.00	3	15,517	0.02%
2022/08/29	4	113.75	5	115.30	116.00	-1	15,566	-0.01%
2022/08/26	3.1	116.33	3	118.50	115.50	0	15,485	0.00%
2022/08/25	8	116.25	24	116.71	117.00	-16	15,471	-0.10%
2022/08/24	28	115.38	12	116.71	113.00	16	15,425	0.10%
2022/08/23	33	114.00	32	114.00	115.50	1	15,405	0.01%
2022/08/22	3	112.00	4	112.12	111.50	-1	15,309	-0.01%
2022/08/19	55	113.75	59	114.08	113.00	-4	15,226	-0.03%
2022/08/18	2	106.50	9	108.78	109.00	-7	14,800	-0.05%
2022/08/17	1	104.00	1	102.50	102.50	0	14,631	0.00%
2022/08/16	14	105.18	17	105.94	104.50	-3	14,638	-0.02%
2022/08/15	28	105.95	29	104.59	105.50	-1	14,659	-0.01%
2022/08/12	2	101.75	2	101.75	101.50	0	14,467	0.00%
2022/08/11	19.1	100.87	19	101.76	99.60	0.1	14,453	0.00%
2022/08/10	4	99.15	3	99.10	98.50	1	14,537	0.01%
2022/08/09	11	101.21	10	101.15	101.00	1	14,513	0.01%
2022/08/08	4	98.83	10.3	99.29	99.50	-6.3	14,328	-0.04%
2022/08/05	21	97.79	26	98.14	98.80	-5	14,409	-0.03%
2022/08/04	5	94.10	5	93.62	95.00	0	14,382	0.00%
2022/08/03	5.6	94.63	1	94.30	93.20	4.6	14,364	0.03%
2022/08/02	20.1	96.75	9	96.51	96.20	11.1	14,293	0.08%
2022/08/01	1	100.50	0	0.00	100.50	1	14,116	0.01%
2022/07/29	6	101.92	11.1	101.81	102.50	-5.1	14,118	-0.04%
2022/07/28	18.1	98.75	23	100.51	98.50	-4.9	14,034	-0.03%
2022/07/27	8	98.36	9	98.66	99.50	-1	13,908	-0.01%
2022/07/26	36	99.34	26	99.74	97.40	10	13,776	0.07%
2022/07/25	19	100.89	22.5	98.87	100.50	-3.5	13,539	-0.03%
2022/07/22	3	99.23	12	100.24	99.10	-9	13,580	-0.07%
2022/07/21	24	100.73	18	100.53	101.50	6	13,675	0.04%
2022/07/20	36	99.76	38	98.99	99.30	-2	13,520	-0.02%
2022/07/19	9	91.91	13	93.05	94.30	-4	13,162	-0.03%
2022/07/18	17	94.56	15	94.31	93.00	2	13,027	0.02%
2022/07/15	22	91.65	11	92.55	93.00	11	12,806	0.09%
2022/07/14	6.1	86.39	7	86.55	88.00	-0.9	12,375	-0.01%
2022/07/13	5	85.72	8	85.28	83.50	-3	12,311	-0.02%
2022/07/12	7	84.13	6	83.32	82.00	1	12,306	0.01%
2022/07/11	27	87.69	29	87.08	87.90	-2	12,314	-0.02%
2022/07/08	27	88.53	25	88.70	88.50	2	12,130	0.02%
2022/07/07	16	83.26	25	83.23	85.00	-9	11,708	-0.08%
2022/07/06	18.1	86.04	36	86.72	83.50	-17.9	11,235	-0.16%
2022/07/05	39	86.83	9.2	87.56	90.10	29.8	10,979	0.27%
2022/07/04	10.5	91.96	1	93.20	90.90	9.5	10,346	0.09%
2022/07/01	10.2	104.74	5	108.40	101.00	5.2	10,130	0.05%
2022/06/30	26.3	118.07	24	116.83	112.00	2.3	9,861	0.02%
2022/06/29	0	0.00	30	121.00	124.00	-30	9,795	-0.31%
2022/06/28	1	125.00	2	124.25	124.50	-1	10,015	-0.01%
2022/06/27	3.1	123.34	4	121.51	125.00	-0.9	10,509	-0.01%
2022/06/24	1	117.00	1	120.50	116.50	0	10,563	0.00%
2022/06/23	88	117.15	67	117.98	119.00	21	10,810	0.19%
2022/06/22	60.1	118.67	78	117.23	119.50	-18	11,550	-0.16%
2022/06/21	35	117.90	16	114.84	118.00	19	11,540	0.16%
2022/06/20	0	112.00	2	110.50	108.50	-2	11,618	-0.02%
2022/06/17	2	117.50	0	0.00	118.50	2	11,816	0.02%
2022/06/16	3	127.15	2	124.00	120.50	1	12,158	0.01%
2022/06/15	1	131.00	2	128.00	126.50	-1	12,606	-0.01%
2022/06/14	1	133.50	3	133.17	131.00	-2	13,160	-0.02%
2022/06/13	1	131.50	1.1	129.19	133.50	-0.1	13,413	0.00%
2022/06/10	1	133.50	5	132.90	132.50	-4	13,626	-0.03%
2022/06/09	21	134.19	29.1	133.72	134.50	-8.1	13,963	-0.06%
2022/06/08	10.2	133.85	14.1	133.32	133.50	-3.8	14,265	-0.03%
2022/06/07	9	129.78	6	130.17	130.00	3	14,193	0.02%
2022/06/06	1	128.00	2	128.75	127.00	-1	14,134	-0.01%
2022/06/02	5	128.20	34	127.04	127.50	-29	14,263	-0.20%
2022/06/01	6	126.50	3	126.50	126.00	3	14,291	0.02%
2022/05/31	49	126.85	17.2	126.44	126.50	31.8	14,344	0.22%
2022/05/30	5	124.20	13.2	123.97	125.00	-8.2	14,311	-0.06%
2022/05/27	4	121.88	4	119.00	119.00	0	14,305	0.00%
2022/05/26	8	122.31	3	119.00	119.50	5	14,337	0.03%
2022/05/25	23	121.76	21	119.05	120.50	2	14,351	0.01%
2022/05/24	21.3	115.58	21	116.95	115.50	0.3	14,427	0.00%
2022/05/23	1	122.50	2	121.00	121.00	-1	14,403	-0.01%
2022/05/20	1	119.50	11	118.59	119.00	-10	14,368	-0.07%
2022/05/19	2	118.00	2	118.75	120.00	0	14,446	0.00%
2022/05/18	24.1	120.29	25.2	119.24	121.00	-1.1	14,456	-0.01%
2022/05/17	3	115.50	1	116.50	117.00	2	14,241	0.01%
2022/05/16	21	114.83	20	115.65	113.00	1	14,299	0.01%
2022/05/13	9.1	114.64	9	113.78	113.50	0.1	14,329	0.00%
2022/05/12	20	109.90	21	113.40	108.50	-1	14,376	-0.01%
2022/05/11	14.1	115.24	6	111.75	112.00	8.1	14,608	0.06%
2022/05/10	24	113.10	22	111.18	113.50	2	14,616	0.01%
2022/05/09	20.2	109.92	21	111.29	108.50	-0.8	14,710	-0.01%
2022/05/06	0	0.00	0	116.00	116.00	0	14,893	0.00%
2022/05/05	21	113.52	20	114.00	113.00	1	14,931	0.01%
2022/05/04	2	110.25	4	111.88	112.00	-2	14,911	-0.01%
2022/05/03	3	106.17	4	106.63	108.00	-1	14,981	-0.01%
2022/04/29	3	106.00	5	105.80	105.00	-2	15,109	-0.01%
2022/04/28	9	102.72	9	103.39	102.50	0	15,062	0.00%
2022/04/27	29	104.76	28	103.84	106.00	1	14,925	0.01%
2022/04/26	22	110.55	7	110.93	110.00	15	14,714	0.10%
2022/04/25	12	109.96	26	109.69	110.00	-14	14,715	-0.10%
2022/04/22	27.1	115.56	21	119.19	115.00	6.1	14,672	0.04%
2022/04/21	2	122.51	3	123.67	123.00	-1	14,735	-0.01%
2022/04/20	23	122.02	21.3	122.93	122.50	1.7	14,857	0.01%
2022/04/19	2	122.25	2.7	122.74	121.00	-0.7	15,002	0.00%
2022/04/18	1	120.50	0	0.00	119.50	1	15,138	0.01%
2022/04/15	16	124.81	16	126.91	123.00	0	15,233	0.00%
2022/04/14	2	132.00	3	132.50	130.50	-1	15,425	-0.01%
2022/04/13	2	132.00	4	131.50	130.50	-2	15,411	-0.01%
2022/04/12	0	0.00	1	125.50	124.50	-1	15,455	-0.01%
2022/04/11	21	128.38	22	129.41	128.50	-1	15,497	-0.01%
2022/04/08	1	125.51	1	126.00	128.00	0	15,499	0.00%
2022/04/07	4.2	126.90	2	125.00	124.50	2.2	15,528	0.01%
2022/04/06	2	130.00	0	0.00	130.50	2	15,634	0.01%
2022/04/01	5	130.70	2	130.50	133.50	3	15,910	0.02%
2022/03/31	5	133.10	14	133.75	133.00	-9	16,040	-0.06%
2022/03/30	41	137.30	49	136.67	137.50	-8	15,779	-0.05%
2022/03/29	16	132.90	23	136.72	131.00	-7	15,296	-0.05%
2022/03/28	19.3	135.30	15	135.07	136.50	4.3	15,114	0.03%
2022/03/25	61	137.98	70	138.58	134.00	-9	14,809	-0.06%
2022/03/24	19	133.26	7	132.00	134.50	12	14,028	0.09%
2022/03/23	13	132.62	5	132.70	130.50	8	13,891	0.06%
2022/03/22	30	131.68	18	132.92	132.00	12	13,907	0.09%
2022/03/21	20	131.95	17	132.24	131.50	3	13,712	0.02%
2022/03/18	18	128.08	18	127.56	129.50	0	13,415	0.00%
2022/03/17	44.2	121.78	45.1	124.89	127.00	-0.9	13,097	-0.01%
2022/03/16	19	119.79	17	119.18	115.50	2	12,561	0.02%
2022/03/15	4	118.75	18	118.81	116.00	-14	12,323	-0.11%
2022/03/14	23	118.98	11.1	119.74	120.50	11.9	12,224	0.10%
2022/03/11	12	116.33	7.2	116.39	117.50	4.8	12,051	0.04%
2022/03/10	1	113.50	6	115.42	118.00	-5	11,755	-0.04%
2022/03/09	1	108.47	1	109.00	107.50	0	11,998	0.00%
2022/03/08	1	107.00	0	0.00	106.00	1	12,521	0.01%
2022/03/07	6.1	109.86	1	109.50	108.00	5.1	12,436	0.04%
2022/03/04	4	117.50	7	116.29	117.00	-3	12,518	-0.02%
2022/03/03	12.1	116.51	12	116.38	114.50	0.1	12,739	0.00%
2022/03/02	1.1	111.41	5.7	113.44	115.50	-4.6	12,940	-0.04%
2022/03/01	0	0.00	0	106.50	111.00	0	13,007	0.00%
2022/02/25	0	0.00	5.1	104.80	107.50	-5.1	13,312	-0.04%
2022/02/24	5.6	101.51	1	102.50	101.00	4.6	13,622	0.03%
2022/02/23	1.2	107.43	0	0.00	107.00	1.2	13,708	0.01%
2022/02/22	2	108.49	0	0.00	107.00	2	14,312	0.01%
2022/02/21	2.1	112.99	2	112.75	113.00	0.1	14,773	0.00%
2022/02/18	1	117.50	2	117.25	117.50	-1	15,619	-0.01%
2022/02/17	0	116.00	2	118.00	116.00	-2	16,741	-0.01%
2022/02/16	4	117.13	6	117.08	116.00	-2	17,296	-0.01%
2022/02/15	3.2	115.86	8	115.75	115.00	-4.8	17,696	-0.03%
2022/02/14	4	115.50	4	113.88	114.50	0	18,179	0.00%
2022/02/11	12.2	118.93	9.1	119.11	120.50	3.1	18,412	0.02%
2022/02/10	0.2	113.57	0	0.00	113.50	0.2	18,570	0.00%
2022/02/09	8.3	114.86	8	114.56	115.50	0.3	18,977	0.00%
2022/02/08	3	108.83	3	110.33	109.00	0	19,452	0.00%
2022/02/07	0	0.00	1	102.50	106.50	-1	19,958	-0.01%
2022/01/26	0.3	106.50	1	106.50	106.00	-0.7	20,938	0.00%
2022/01/25	6.3	107.51	4	108.38	105.00	2.3	22,199	0.01%
2022/01/24	3.3	109.15	2	110.25	112.00	1.3	23,333	0.01%
2022/01/21	2	108.50	0	0.00	107.50	2	24,393	0.01%
2022/01/20	9	112.67	6	112.17	113.00	3	24,821	0.01%
2022/01/19	3	113.00	4	113.75	113.00	-1	25,702	0.00%
2022/01/18	5	118.10	4	118.50	116.00	1	27,585	0.00%
2022/01/17	2	114.25	1	118.50	118.50	1	27,949	0.00%
2022/01/14	5	110.01	1.2	112.00	115.50	3.8	28,705	0.01%
2022/01/13	6	115.92	6	114.42	114.50	0	29,333	0.00%
2022/01/12	4	116.87	7	119.43	116.50	-3	30,283	-0.01%
2022/01/11	12.1	118.59	4	121.00	117.50	8.1	31,864	0.03%
2022/01/10	6	121.92	6	124.17	125.50	0	32,869	0.00%
2022/01/07	9.3	125.92	5	125.20	123.50	4.3	33,851	0.01%
2022/01/06	7	133.07	5	132.90	134.00	2	34,726	0.01%
2022/01/05	5	135.10	0	137.50	135.00	5	35,729	0.01%
2022/01/04	2	141.26	2	146.00	141.00	0	36,751	0.00%
2022/01/03	10	145.15	14	146.25	144.50	-4	38,902	-0.01%
2021/12/30	7	144.14	5	148.10	143.00	2	39,815	0.01%
2021/12/29	32.5	147.26	27	147.81	146.00	5.5	40,713	0.01%
2021/12/28	10	145.55	19	146.13	145.50	-9	41,252	-0.02%
2021/12/27	15	142.93	15	141.03	144.50	0	41,547	0.00%
2021/12/24	8.1	136.58	37	139.31	136.00	-28.9	41,792	-0.07%
2021/12/23	32.2	138.04	3	139.83	138.00	29.2	42,607	0.07%
2021/12/22	3	139.17	3	137.00	136.00	0	43,380	0.00%
2021/12/21	1.1	136.05	2	135.50	136.00	-1	44,216	0.00%
2021/12/20	10	133.60	12	133.88	134.50	-2	45,849	0.00%
2021/12/17	6	137.75	5	139.00	136.50	1	47,177	0.00%
2021/12/16	17	142.79	10	142.50	143.00	7	48,924	0.01%
2021/12/15	9	135.78	18	136.22	137.00	-9	49,234	-0.02%
2021/12/14	6	133.58	9	134.33	133.50	-3	49,407	-0.01%
2021/12/13	9	135.06	7	134.93	134.00	2	49,442	0.00%
2021/12/10	6.1	138.42	0	0.00	137.50	6.1	49,568	0.01%
2021/12/09	4	140.51	1	139.50	141.50	3	49,819	0.01%
2021/12/08	1.1	145.76	2	143.50	143.00	-0.9	50,199	0.00%
2021/12/07	4	145.50	5	146.60	143.00	-1	50,938	0.00%
2021/12/06	6	150.50	5.1	150.14	149.50	0.9	51,266	0.00%
2021/12/03	7	155.43	4.1	156.49	155.00	2.9	51,575	0.01%
2021/12/02	22	154.98	23	154.61	156.00	-1	51,503	0.00%
2021/11/30	18	151.28	12	148.96	150.00	6	51,467	0.01%
2021/11/29	9	145.50	11	146.45	148.50	-2	51,759	0.00%
2021/11/26	17	142.18	15	144.53	148.50	2	51,975	0.00%
2021/11/25	3	145.83	3	146.33	145.50	0	51,787	0.00%
2021/11/24	12.2	145.42	8	144.56	145.00	4.2	51,859	0.01%
2021/11/23	10.1	149.55	11	149.50	147.00	-0.9	51,866	0.00%
2021/11/22	24.1	155.83	17	157.53	153.00	7.1	51,979	0.01%
2021/11/19	33	160.11	42	160.07	156.00	-9	52,766	-0.02%
2021/11/18	43	161.35	33	162.71	157.00	10	52,749	0.02%
2021/11/17	49.1	164.91	34	165.21	165.50	15.1	52,962	0.03%
2021/11/16	57	165.42	52.6	164.75	159.50	4.4	52,558	0.01%
2021/11/15	14.2	155.60	27	155.61	159.00	-12.8	51,648	-0.02%
2021/11/12	16.1	151.34	16	152.25	149.00	0.1	51,393	0.00%
2021/11/11	25	148.52	22	148.44	151.50	3	51,178	0.01%
2021/11/10	21.3	143.14	20	143.15	145.00	1.3	50,801	0.00%
2021/11/09	20.3	146.64	13	148.50	142.00	7.3	50,612	0.01%
2021/11/08	13	144.97	17	145.12	146.50	-4	50,327	-0.01%
2021/11/05	21	149.40	16	148.88	147.50	5	50,121	0.01%
2021/11/04	19.6	157.14	16	160.19	150.00	3.6	49,748	0.01%
2021/11/03	27	156.41	21.5	154.95	160.50	5.5	49,363	0.01%
2021/11/02	22.2	163.24	26.1	159.94	154.00	-3.9	48,518	-0.01%
2021/11/01	20	160.98	20.1	162.93	165.50	-0.1	47,371	0.00%
2021/10/29	32	152.64	61.1	151.09	152.50	-29.1	46,367	-0.06%
2021/10/28	14	143.71	16	143.59	142.50	-2	45,320	0.00%
2021/10/27	60.5	143.55	49	141.32	141.50	11.5	45,025	0.03%
2021/10/26	101.6	142.45	94	145.31	140.00	7.6	44,406	0.02%	大買/
2021/10/25	9	135.22	11	134.68	135.00	-2	42,768	0.00%
2021/10/22	41	132.85	29	132.41	135.50	12	42,815	0.03%
2021/10/21	7.2	136.38	7	135.71	132.50	0.2	42,435	0.00%
2021/10/20	92	134.11	102	134.58	135.50	-10	42,141	-0.02%	大賣/
2021/10/19	52	134.79	43	135.98	129.50	9	41,482	0.02%
2021/10/18	40	129.30	54	130.17	132.00	-14	40,515	-0.03%
2021/10/15	34	124.74	46	126.67	128.50	-12	40,101	-0.03%
2021/10/14	27	116.09	27	117.11	117.00	0	39,579	0.00%
2021/10/13	10	123.65	20	128.38	122.00	-10	39,274	-0.03%
2021/10/12	72	127.72	81	126.90	128.50	-9	39,148	-0.02%
2021/10/08	51	127.14	31	127.35	124.00	20	39,173	0.05%
2021/10/07	31	121.35	35	122.76	124.50	-4	37,710	-0.01%
2021/10/06	18	116.11	13	115.19	113.50	5	37,871	0.01%
2021/10/05	14	108.29	12	111.54	113.50	2	37,204	0.01%
2021/10/04	8	108.06	5	109.80	106.00	3	36,571	0.01%
2021/10/01	12	112.17	11	113.77	112.00	1	36,165	0.00%
2021/09/30	33	115.36	37	116.66	118.00	-4	36,074	-0.01%
2021/09/29	15	114.97	8	114.13	112.00	7	35,335	0.02%
2021/09/28	14	122.89	7	123.07	122.00	7	34,671	0.02%
2021/09/27	37	126.39	48	125.99	123.00	-11	33,883	-0.03%
2021/09/24	43	121.42	79	121.70	119.50	-36	32,349	-0.11%
2021/09/23	133	118.74	98	118.67	121.00	35	31,055	0.11%	大買/
2021/09/22	12	108.04	51	107.62	110.50	-39	29,473	-0.13%
2021/09/17	24	106.02	5	106.40	107.50	19	29,084	0.07%
2021/09/16	3	101.83	3.1	102.02	101.50	-0.1	28,932	0.00%
2021/09/15	26.1	102.00	9	101.17	100.50	17.1	28,857	0.06%
2021/09/14	9	106.17	13	107.35	106.00	-4	28,654	-0.01%
2021/09/13	12	106.71	10	108.90	106.50	2	28,806	0.01%
2021/09/10	6	105.42	11	105.55	108.00	-5	28,763	-0.02%
2021/09/09	8	97.48	9	101.29	101.50	-1	28,549	0.00%
2021/09/08	11	95.31	7	97.03	94.60	4	28,436	0.01%
2021/09/07	10	98.83	0	0.00	98.60	10	28,804	0.03%
2021/09/06	17	103.85	20	105.28	103.50	-3	29,578	-0.01%
2021/09/03	9	102.78	1	102.50	103.00	8	29,580	0.03%
2021/09/02	18	108.72	24	111.58	106.00	-6	29,540	-0.02%
2021/09/01	25	110.84	17.1	111.29	114.00	8	29,120	0.03%
2021/08/31	1.1	106.50	1.1	108.00	109.00	-0.1	28,646	0.00%
2021/08/30	9.1	106.27	9	107.17	106.00	0.1	28,721	0.00%
2021/08/27	8	106.81	2	104.75	104.50	6	28,782	0.02%
2021/08/26	28	109.11	25	110.06	111.50	3	29,032	0.01%
2021/08/25	25	109.64	20	108.08	106.50	5	28,704	0.02%
2021/08/24	34	105.82	33	106.26	105.00	1	27,801	0.00%
2021/08/23	15	102.31	18	101.12	104.00	-3	27,303	-0.01%
2021/08/20	11	89.62	24	93.05	94.60	-13	26,844	-0.05%
2021/08/19	6	89.50	8	88.69	86.00	-2	26,642	-0.01%
2021/08/18	24	87.20	29	87.31	89.80	-5	26,569	-0.02%
2021/08/17	15	88.03	14	85.81	84.50	1	26,688	0.00%
2021/08/16	8	90.90	15	90.45	92.00	-7	26,509	-0.03%
2021/08/13	9	91.10	16	94.03	90.30	-7	26,453	-0.03%
2021/08/12	4	95.30	4	95.65	95.60	0	26,366	0.00%
2021/08/11	7	92.63	6	90.08	93.30	1	26,380	0.00%
2021/08/10	11	94.75	9	96.27	96.50	2	26,198	0.01%
2021/08/09	18	98.31	9	99.16	95.40	9	26,051	0.03%
2021/08/06	5	107.70	2	107.75	106.00	3	25,867	0.01%
2021/08/05	1	107.50	2	107.75	112.50	-1	25,914	0.00%
2021/08/04	17	110.21	26	110.17	107.00	-9	26,200	-0.03%
2021/08/03	9	108.50	12	106.88	108.50	-3	26,113	-0.01%
2021/08/02	18	105.83	9	105.06	106.50	9	26,038	0.03%
2021/07/30	4	106.50	4	106.50	102.50	0	25,949	0.00%
2021/07/29	8	105.25	8	105.00	108.00	0	25,755	0.00%
2021/07/28	21	103.76	11	104.14	104.50	10	25,598	0.04%
2021/07/27	14	114.68	31	118.21	112.00	-17	25,361	-0.07%
2021/07/26	45	119.09	23	118.20	118.00	22	25,132	0.09%
2021/07/23	8	115.25	16	115.78	114.00	-8	24,749	-0.03%
2021/07/22	12	121.75	4	119.00	121.50	8	24,472	0.03%
2021/07/21	8	112.06	11	113.86	117.00	-3	23,826	-0.01%
2021/07/20	4	110.38	4	107.88	106.50	0	23,256	0.00%
2021/07/19	12	116.71	2	114.25	112.50	10	22,976	0.04%
2021/07/16	10	109.25	19	108.50	111.00	-9	22,765	-0.04%
2021/07/15	28	100.46	30	100.02	107.00	-2	22,479	-0.01%
2021/07/14	26	96.77	58	96.98	99.60	-32	21,925	-0.15%
2021/07/13	93	96.30	75	92.61	90.60	18	21,341	0.08%
2021/07/12	4	90.70	30	88.18	92.70	-26	20,269	-0.13%
2021/07/09	18	84.97	14	84.80	84.30	4	20,067	0.02%
2021/07/08	21	84.59	21	84.71	83.70	0	20,187	0.00%
2021/07/07	41	84.49	14	84.79	84.30	27	20,213	0.13%
2021/07/06	4	79.75	20	81.21	79.70	-16	20,418	-0.08%
2021/07/05	33	80.36	16	79.54	80.60	17	20,953	0.08%
2021/07/02	2	77.55	2.1	77.67	79.20	-0.1	21,542	0.00%
2021/07/01	7	77.31	18	76.63	76.10	-11	22,398	-0.05%
2021/06/30	13.1	78.17	18	78.01	78.30	-4.9	23,111	-0.02%
2021/06/29	25	79.39	25	78.44	77.70	0	23,415	0.00%
2021/06/28	15	84.33	23	84.71	81.50	-8	23,399	-0.03%
2021/06/25	44	85.91	74	85.32	85.00	-30	24,037	-0.12%
2021/06/24	63	83.57	4	83.45	83.10	59	24,507	0.24%
2021/06/23	0	0.00	1	84.60	82.90	-1	24,570	0.00%
2021/06/22	8	84.64	30	84.91	81.00	-22	24,919	-0.09%
2021/06/21	3	86.70	11	87.11	85.20	-8	25,138	-0.03%
2021/06/18	99	85.74	128	86.25	87.50	-29	25,777	-0.11%	大賣/
2021/06/17	36	79.73	39	80.50	81.10	-3	25,476	-0.01%
2021/06/16	26	80.78	37	81.91	78.40	-11	25,378	-0.04%
2021/06/15	36	76.10	68.5	75.93	79.90	-32.5	24,755	-0.13%
2021/06/11	67	72.52	66	72.25	72.70	1	23,827	0.00%
2021/06/10	57	71.67	5.1	72.52	70.10	51.9	23,921	0.22%
2021/06/09	0	0.00	10	70.40	70.40	-10	23,846	-0.04%
2021/06/08	20	69.87	21	71.13	69.40	-1	23,948	0.00%
2021/06/07	26	70.96	9	70.58	70.80	17	23,914	0.07%
2021/06/04	13.1	70.66	33	71.18	68.50	-19.9	23,699	-0.08%
2021/06/03	75	73.12	51.2	73.74	72.70	23.8	23,504	0.10%
2021/06/02	2	69.25	7.2	69.73	68.80	-5.2	22,927	-0.02%
2021/06/01	1	68.40	3.5	68.69	69.00	-2.5	22,715	-0.01%
2021/05/31	6	67.63	4	67.35	67.30	2	22,613	0.01%
2021/05/28	11	68.00	9	68.18	67.70	2	22,504	0.01%
2021/05/27	31	66.24	68.2	64.76	66.60	-37.2	22,262	-0.17%
2021/05/26	47.2	64.00	32	64.52	63.60	15.2	22,025	0.07%
2021/05/25	29	63.33	11	63.37	63.30	18	21,986	0.08%
2021/05/24	37	56.86	37	55.73	59.90	0	21,802	0.00%
2021/05/21	1.1	56.91	1	58.00	56.00	0.1	22,535	0.00%
2021/05/20	8	56.18	8	56.39	55.60	0	22,687	0.00%
2021/05/19	0	0.00	2	55.80	54.90	-2	22,627	-0.01%
2021/05/18	2	52.00	7	51.46	54.00	-5	22,512	-0.02%
2021/05/17	24	51.63	19	50.60	49.15	5	22,514	0.02%
2021/05/14	5	55.72	15	56.11	51.80	-10	22,385	-0.04%
2021/05/13	34	56.24	20	56.12	54.80	14	22,250	0.06%
2021/05/12	31	53.82	36	53.55	56.00	-5	22,119	-0.02%
2021/05/11	3.5	55.69	5	55.22	53.60	-1.5	21,817	-0.01%
2021/05/10	1	59.50	0	0.00	58.80	1	21,807	0.00%
2021/05/07	13	61.09	10	60.57	61.90	3	21,825	0.01%
2021/05/06	0	0.00	2	58.40	58.50	-2	21,845	-0.01%
2021/05/05	17	58.55	15	61.90	58.00	2	21,940	0.01%
2021/05/04	3.2	60.86	0	61.00	60.80	3.2	21,922	0.01%
2021/05/03	0.1	62.28	1	62.10	61.60	-0.9	21,814	0.00%
2021/04/29	6.1	66.19	5	65.32	65.10	1.1	21,797	0.01%
2021/04/28	8	67.18	8	67.78	67.30	0	22,200	0.00%
2021/04/27	1.1	66.82	2	66.30	66.20	-0.9	22,450	0.00%
2021/04/26	11	68.39	11	68.35	68.20	0	22,748	0.00%
2021/04/23	2	68.05	5	66.96	68.70	-3	23,292	-0.01%
2021/04/22	9.4	70.37	11	71.57	67.10	-1.6	23,909	-0.01%
2021/04/21	46.3	76.69	71	76.58	74.50	-24.7	24,734	-0.10%
2021/04/20	49	75.08	65	72.78	74.90	-16	24,436	-0.07%
2021/04/19	55	70.22	18.5	70.52	70.70	36.5	24,647	0.15%
2021/04/16	3	69.50	14	69.40	68.60	-11	24,760	-0.04%
2021/04/15	1	69.00	1	68.60	68.80	0	24,734	0.00%
2021/04/14	0	0.00	66	67.86	68.70	-66	24,716	-0.27%
2021/04/13	21	71.47	22	71.55	68.00	-1	24,676	0.00%
2021/04/12	39	70.82	49	68.88	68.00	-10	24,583	-0.04%
2021/04/09	58	74.98	30.1	76.60	75.00	27.9	24,329	0.11%
2021/04/08	71	72.59	59	74.05	74.50	12	23,755	0.05%
2021/04/07	60	69.81	136	68.76	69.00	-76	23,064	-0.33%	大賣/
2021/04/06	122	63.71	58	64.53	65.80	64	22,461	0.28%	大買/
2021/04/01	129	60.76	103	61.50	59.90	26	21,918	0.12%	大買/大賣/
2021/03/31	39	59.99	16	59.64	59.50	23	21,803	0.11%
2021/03/30	47	61.56	29	61.16	60.90	18	21,724	0.08%
2021/03/29	19	58.61	16	58.93	59.50	3	21,067	0.01%
2021/03/26	9	55.33	9	55.89	55.80	0	20,571	0.00%
2021/03/25	45	56.85	43	55.31	55.40	2	20,466	0.01%
2021/03/24	21	54.74	21	55.98	55.00	0	20,076	0.00%
2021/03/23	34	54.41	80	57.00	52.00	-46	19,449	-0.24%
2021/03/22	14	54.55	19.1	55.27	56.70	-5.1	18,413	-0.03%
2021/03/19	9	52.20	13	52.33	51.60	-4	18,192	-0.02%
2021/03/18	1	51.80	1	52.00	51.80	0	18,173	0.00%
2021/03/17	45.1	51.66	11	51.57	50.80	34.1	18,553	0.18%
2021/03/16	35.1	51.83	24	51.73	50.40	11.1	19,764	0.06%
2021/03/15	2	49.98	2	50.05	49.95	0	20,109	0.00%
2021/03/12	3	47.33	2	48.38	48.90	1	20,161	0.00%
2021/03/11	11	46.83	12	45.98	46.90	-1	20,259	0.00%
2021/03/10	0	0.00	2	44.98	44.70	-2	20,376	-0.01%
2021/03/09	2	44.55	0	0.00	45.00	2	21,015	0.01%
2021/03/05	2	46.45	1	46.60	45.95	1	21,053	0.00%
2021/03/04	1	46.80	1	47.10	46.80	0	21,449	0.00%
2021/03/03	1	47.05	6	46.83	47.90	-5	21,642	-0.02%
2021/03/02	1	47.05	1	48.15	47.30	0	21,725	0.00%
2021/02/26	25	48.13	22	47.11	47.60	3	22,034	0.01%
2021/02/25	4	48.90	11	49.38	48.60	-7	22,532	-0.03%
2021/02/24	3	50.22	9	50.30	49.40	-6	22,516	-0.03%
2021/02/23	36.1	52.16	24	52.59	51.80	12.1	22,425	0.05%
2021/02/22	0	0.00	4	48.44	50.80	-4	21,548	-0.02%
2021/02/19	22	46.13	22	46.60	46.20	0	21,195	0.00%
2021/02/18	2	45.80	2	45.50	46.60	0	21,117	0.00%
2021/02/17	12	46.85	3	46.90	46.25	9	21,022	0.04%
2021/02/05	6	45.96	1	46.55	45.65	5	20,861	0.02%
2021/02/04	5	46.69	1	46.50	46.10	4	20,786	0.02%
2021/02/03	3	47.88	1	48.20	47.25	2	20,700	0.01%
2021/02/02	20	47.30	20	46.21	48.00	0	20,514	0.00%
2021/02/01	2	44.80	2	44.63	45.85	0	20,331	0.00%
2021/01/29	0	0.00	9	45.93	44.80	-9	20,125	-0.04%
2021/01/27	4	48.48	12	47.59	49.10	-8	19,843	-0.04%
2021/01/26	2	49.05	3	49.22	48.00	-1	19,622	-0.01%
2021/01/25	1	48.50	1	47.80	49.30	0	19,481	0.00%
2021/01/22	11	49.11	12	48.78	49.70	-1	19,292	-0.01%
2021/01/21	2	50.90	1	51.50	48.65	1	19,067	0.01%
2021/01/20	3	49.67	2	49.15	49.40	1	18,548	0.01%
2021/01/19	13	51.80	9	51.47	50.00	4	18,146	0.02%
2021/01/18	15	52.93	14.1	52.52	52.50	0.9	17,692	0.01%
2021/01/15	20	51.42	59	51.47	51.00	-39	16,927	-0.23%
2021/01/14	17.1	49.39	17	49.68	50.10	0.1	16,128	0.00%
2021/01/13	3	45.65	5	46.45	46.85	-2	14,645	-0.01%
2021/01/12	38	43.61	45	43.09	42.60	-7	14,261	-0.05%
2021/01/11	49	41.32	52	41.51	41.70	-3	13,388	-0.02%
2021/01/08	3	39.12	0	0.00	38.85	3	13,094	0.02%
2021/01/06	7	40.35	4	39.44	39.80	3	13,007	0.02%
2021/01/05	2	41.53	0	0.00	41.15	2	12,715	0.02%
2021/01/04	1	42.25	2	42.58	42.60	-1	12,539	-0.01%
2020/12/31	5	40.18	1	40.80	40.60	4	12,196	0.03%
2020/12/30	0	0.00	1	41.10	40.10	-1	12,164	-0.01%
2020/12/29	9	40.98	12	42.20	41.00	-3	12,057	-0.02%
2020/12/28	16	41.65	28	41.62	41.65	-12	11,676	-0.10%
2020/12/25	8	40.40	8	40.46	39.85	0	11,341	0.00%
2020/12/24	2	39.50	44	39.81	39.40	-42	11,015	-0.38%
2020/12/23	59	38.96	22	38.70	39.20	37	10,851	0.34%
2020/12/22	7	38.54	3	38.87	37.20	4	10,783	0.04%
2020/12/21	1	37.80	1	37.40	37.50	0	10,875	0.00%
2020/12/18	1	38.10	10	38.40	38.85	-9	10,875	-0.08%
2020/12/17	4	38.38	1	37.80	38.85	3	10,782	0.03%
2020/12/15	11	38.85	2	37.85	37.70	9	10,552	0.09%
2020/12/14	19	40.60	23	39.73	40.15	-4	10,345	-0.04%
2020/12/11	9	40.48	51	40.88	38.80	-42	10,064	-0.42%
2020/12/10	128	41.04	188	41.04	41.10	-60	9,491	-0.63%	大買/大賣/
2020/12/09	348	37.95	234	37.95	39.60	114	8,064	1.41%	大買/大賣/鉅額交易
2020/12/08	6	36.00	9	35.61	36.00	-3	7,328	-0.04%
2020/12/07	25	35.29	26	35.09	35.20	-1	7,011	-0.01%
2020/12/03	35	34.59	41	34.20	33.45	-6	6,581	-0.09%
2020/12/02	0	0.00	36	32.74	32.65	-36	6,209	-0.58%
2020/12/01	0	0.00	2	33.08	32.30	-2	6,100	-0.03%
2020/11/30	42	33.16	36	33.34	32.85	6	5,978	0.10%
2020/11/27	56	32.38	37	32.31	32.30	19	5,578	0.34%
2020/11/26	0	0.00	63	31.92	31.95	-63	5,317	-1.18%
2020/11/25	31	32.04	55	32.44	32.05	-24	5,187	-0.46%
2020/11/24	101	32.06	17	31.34	31.70	84	4,817	1.74%	大買/
2020/11/23	11	29.75	17	30.01	29.80	-6	4,219	-0.14%
2020/11/20	41	29.29	31	29.50	29.65	10	4,054	0.25%
2020/11/13	1	27.95	0	0.00	27.95	1	4,468	0.02%
2020/11/05	0	0.00	13	27.55	27.50	-13	5,017	-0.26%
2020/10/28	1	28.00	0	0.00	27.65	1	5,909	0.02%
2020/10/27	2	28.15	0	0.00	28.10	2	6,067	0.03%
2020/10/26	3	28.60	0	0.00	28.55	3	6,239	0.05%
2020/10/22	22	29.60	19	29.60	29.00	3	7,735	0.04%
2020/10/20	1	29.00	0	0.00	29.05	1	8,533	0.01%
2020/10/15	1	29.05	0	0.00	29.30	1	10,442	0.01%
2020/10/07	5	28.35	6	28.63	29.00	-1	12,293	-0.01%
2020/10/05	0	0.00	1	27.85	27.85	-1	13,193	-0.01%
2020/09/25	3	27.80	0	0.00	27.50	3	13,617	0.02%
2020/09/23	0	0.00	3	29.78	30.00	-3	13,469	-0.02%
2020/09/22	0	0.00	1	29.45	29.35	-1	13,378	-0.01%
2020/09/21	1	29.65	0	0.00	29.00	1	13,338	0.01%
2020/09/18	1	29.35	29	29.60	29.35	-28	13,345	-0.21%
2020/09/17	25	29.40	3	29.32	29.60	22	13,329	0.17%
2020/09/15	6	29.27	6	29.08	29.00	0	13,255	0.00%
2020/09/14	2	29.00	7	29.08	28.90	-5	13,345	-0.04%
2020/09/11	1	28.65	1	28.65	28.35	0	13,328	0.00%
2020/09/10	3	28.85	0	0.00	28.55	3	13,336	0.02%
2020/09/09	1	28.30	0	0.00	28.90	1	13,371	0.01%
2020/09/08	3	28.93	6	28.90	28.90	-3	13,385	-0.02%
2020/09/07	48	29.39	44	29.66	29.35	4	13,385	0.03%
2020/09/03	4	27.65	15	27.41	27.25	-11	13,300	-0.08%
2020/09/02	11	27.41	0	27.30	27.30	11	13,432	0.08%
2020/09/01	1	26.85	5	26.85	26.85	-4	13,467	-0.03%
2020/08/31	0	0.00	0	26.95	26.85	0	13,585	0.00%
2020/08/24	10	26.65	0	0.00	26.55	10	14,208	0.07%
2020/08/21	6	27.21	17	27.00	27.05	-11	14,326	-0.08%
2020/08/20	10	28.37	9	27.86	27.00	1	14,302	0.01%
2020/08/19	0	0.00	1	29.85	30.00	-1	14,482	-0.01%
2020/08/18	8	30.79	47	30.76	30.40	-39	15,022	-0.26%
2020/08/17	42	30.43	2	30.45	30.40	40	15,120	0.26%
2020/08/14	2	29.73	0	0.00	29.80	2	15,224	0.01%
2020/08/13	0	0.00	1	29.20	29.00	-1	15,368	-0.01%
2020/08/12	6	29.10	0	0.00	29.00	6	15,414	0.04%
2020/08/11	1	29.55	3	29.30	29.05	-2	15,467	-0.01%
2020/08/10	10	30.37	25	29.53	29.45	-15	15,465	-0.10%
2020/08/06	1	30.90	0	0.00	30.45	1	15,867	0.01%
2020/08/05	6	31.08	0	0.00	31.10	6	15,774	0.04%
2020/08/04	1	31.30	1	32.20	31.60	0	15,797	0.00%
2020/08/03	0	0.00	6	31.43	31.55	-6	15,611	-0.04%
2020/07/31	0	0.00	2	32.25	31.65	-2	15,508	-0.01%
2020/07/30	1	31.75	0	0.00	31.80	1	15,356	0.01%
2020/07/29	3	31.57	2	31.75	31.95	1	15,201	0.01%
2020/07/28	58	33.42	188	33.62	30.50	-130	14,897	-0.87%	大賣/鉅額交易
2020/07/27	214	32.14	75	32.05	32.80	139	13,771	1.01%	大買/鉅額交易
2020/07/24	8	32.43	5	30.90	31.25	3	13,310	0.02%
2020/07/23	9	32.50	12	32.39	32.40	-3	12,818	-0.02%
2020/07/22	10	31.48	28	30.96	30.85	-18	11,977	-0.15%
2020/07/17	1	28.20	0	0.00	28.80	1	10,895	0.01%
2020/07/16	20	29.60	19	29.82	29.90	1	10,660	0.01%
2020/07/15	0.5	28.20	0	0.00	28.15	0.5	10,122	0.00%
2020/07/14	13	30.13	1	30.25	29.20	12	10,025	0.12%
2020/07/13	25	29.44	65	29.45	29.85	-40	9,341	-0.43%
2020/07/09	0	0.00	7	28.05	27.15	-7	8,759	-0.08%
2020/07/08	7	27.69	1	27.50	27.45	6	8,708	0.07%
2020/07/07	5	27.07	0	0.00	26.95	5	8,664	0.06%
2020/07/06	0	0.00	1	28.25	27.90	-1	8,586	-0.01%
2020/07/03	70	27.31	25	27.55	27.50	45	8,474	0.53%
2020/06/30	0	0.00	6	25.66	25.65	-6	8,290	-0.07%
2020/06/24	1	26.40	1	26.50	26.45	0	8,315	0.00%
2020/06/22	0	0.00	0.2	26.55	26.15	-0.2	8,457	0.00%
2020/06/16	0	0.00	3.1	26.57	26.60	-3.1	8,646	-0.04%
2020/06/15	5	26.24	5	26.10	26.10	0	8,852	0.00%
2020/06/12	1	26.30	5	26.25	26.65	-4	8,997	-0.04%
2020/06/11	6	27.77	6	27.90	26.80	0	9,112	0.00%
2020/06/10	0	0.00	1	27.95	27.85	-1	9,212	-0.01%
2020/06/04	27	29.12	25	29.32	28.65	2	9,915	0.02%
2020/06/02	11	28.26	14	28.29	27.90	-3	9,514	-0.03%
2020/05/29	5.3	27.91	2	28.05	27.80	3.3	9,546	0.03%
2020/05/28	1.1	28.32	1	28.60	28.20	0.1	9,543	0.00%
2020/05/27	0.1	28.20	0	0.00	28.20	0.1	9,648	0.00%
2020/05/26	16	29.38	18	28.25	28.25	-2	9,586	-0.02%
2020/05/25	21	28.88	19	29.09	29.65	2	9,149	0.02%
2020/05/22	7	27.61	11	27.29	27.15	-4	8,577	-0.05%
2020/05/21	6	27.20	0	0.00	27.05	6	8,375	0.07%
2020/05/20	17	26.68	18	26.84	26.60	-1	8,425	-0.01%
2020/05/19	1	25.90	0	0.00	25.80	1	8,255	0.01%
2020/05/18	0.1	26.00	32	26.66	25.90	-31.9	8,212	-0.39%
2020/05/15	32	25.77	0	0.00	26.20	32	8,136	0.39%
2020/05/14	0	0.00	0.5	25.55	25.55	-0.5	8,251	-0.01%
2020/05/13	18	27.15	41	26.93	26.70	-23	8,194	-0.28%
2020/05/12	6.2	25.67	0	0.00	25.70	6.2	7,714	0.08%
2020/05/11	31	26.08	1	25.90	26.10	30	7,665	0.39%
2020/04/30	9	25.33	9	25.14	25.10	0	7,414	0.00%
2020/04/29	0	24.80	20	24.90	24.75	-20	7,372	-0.27%
2020/04/28	10	24.90	0	0.00	24.80	10	7,370	0.14%
2020/04/27	10	24.65	0	0.00	24.65	10	7,409	0.13%
2020/04/16	3	26.62	29	26.53	26.40	-26	7,188	-0.36%
2020/04/15	41	26.11	12	25.78	26.40	29	7,028	0.41%
2020/04/08	1.5	25.95	1	25.75	25.95	0.5	6,764	0.01%
2020/04/06	0	0.00	1	24.65	24.60	-1	6,670	-0.01%
2020/04/01	2	24.30	1	24.35	24.55	1	6,830	0.01%
2020/03/31	5	24.53	0	0.00	24.25	5	6,830	0.07%
2020/03/30	18	24.40	38	23.77	24.70	-20	6,886	-0.29%
2020/03/27	2	24.63	2	24.65	24.10	0	6,853	0.00%
2020/03/26	40	24.28	2	23.85	24.30	38	6,756	0.56%
2020/03/25	1	23.55	50	23.96	23.70	-49	6,701	-0.73%
2020/03/24	2	23.30	0	0.00	23.00	2	6,644	0.03%
2020/03/19	1	23.20	15	22.50	22.50	-14	6,636	-0.21%
2020/03/18	5	26.34	4	26.36	25.00	1	6,424	0.02%
2020/03/17	0	0.00	4	25.55	25.55	-4	6,298	-0.06%
2020/03/16	1	26.50	1	26.55	25.40	0	6,120	0.00%
2020/03/13	1	26.25	5	24.65	26.80	-4	5,965	-0.07%
2020/03/12	40	27.00	0	0.00	26.05	40	5,737	0.70%
2020/03/11	11	28.63	15	28.52	27.40	-4	5,446	-0.07%
2020/03/10	11	27.88	8	27.76	27.50	3	5,079	0.06%
2020/03/09	1	26.60	0	0.00	26.30	1	4,915	0.02%
2020/03/05	0	0.00	15	28.23	27.60	-15	4,858	-0.31%
2020/03/04	16	27.65	1	27.35	27.75	15	4,793	0.31%
2020/03/03	0	0.00	1	27.95	27.25	-1	4,726	-0.02%
2020/03/02	2	27.63	3	27.25	27.60	-1	4,655	-0.02%
2020/02/27	1	26.20	0	0.00	25.95	1	4,440	0.02%
2020/02/26	0	0.00	1	27.70	27.05	-1	4,356	-0.02%
2020/02/24	1	27.80	0	0.00	27.35	1	4,233	0.02%
2020/02/21	4	27.95	5	27.80	27.75	-1	4,182	-0.02%
2020/02/20	0	0.00	2	26.78	26.60	-2	3,930	-0.05%
2020/02/19	26	26.30	25	26.17	26.10	1	3,856	0.03%
2020/02/17	1	26.20	12	25.14	26.05	-11	3,836	-0.29%
2020/02/14	32	25.08	20	25.14	25.25	12	3,664	0.33%
2020/02/11	0	0.00	1	24.30	24.30	-1	3,790	-0.03%
2020/01/30	1	24.30	0	0.00	24.15	1	4,397	0.02%
2020/01/16	0	0.00	10	27.30	27.10	-10	5,072	-0.20%
2020/01/15	2	27.25	2	27.30	27.30	0	5,279	0.00%
2020/01/14	11	27.09	39	27.25	27.05	-28	5,538	-0.51%
2020/01/13	96	27.04	57	27.09	27.25	39	5,853	0.67%
2020/01/09	10	26.70	0	0.00	26.60	10	5,912	0.17%
2020/01/07	0	0.00	1	26.80	27.00	-1	6,131	-0.02%
2020/01/03	1	27.95	0	0.00	27.85	1	6,359	0.02%
2020/01/02	5	28.40	5	28.55	28.65	0	6,279	0.00%
2019/12/30	1	28.50	0	0.00	28.30	1	6,298	0.02%
2019/12/27	2	28.15	2	28.45	28.80	0	6,322	0.00%
2019/12/24	0	0.00	5	27.11	27.05	-5	6,344	-0.08%
2019/12/23	0	0.00	2	27.20	27.20	-2	6,613	-0.03%
2019/12/18	3	28.25	3	28.15	27.80	0	6,963	0.00%
2019/12/17	0	0.00	8	27.73	27.70	-8	6,939	-0.12%
2019/12/16	9	27.57	6	27.39	27.65	3	7,250	0.04%
2019/12/13	0	0.00	5	27.15	26.90	-5	7,393	-0.07%
2019/12/11	0	0.00	3	27.08	27.00	-3	7,745	-0.04%
2019/12/06	0	0.00	2	26.50	26.55	-2	8,116	-0.02%
2019/12/05	3	26.47	0	0.00	26.40	3	8,265	0.04%
2019/12/02	0	0.00	1	25.80	25.70	-1	9,269	-0.01%
2019/11/29	1	26.25	0	0.00	26.30	1	9,437	0.01%
2019/11/11	0	0.00	7	26.11	26.10	-7	12,030	-0.06%
2019/11/07	7	27.70	2	27.95	27.85	5	11,988	0.04%
2019/11/06	0	0.00	1	28.65	28.60	-1	11,956	-0.01%
2019/11/05	7	29.21	0	0.00	28.90	7	11,967	0.06%
2019/11/01	1	28.30	0	0.00	29.10	1	12,021	0.01%
2019/10/31	15	28.77	1	28.60	28.45	14	12,027	0.12%
2019/10/30	3	29.23	0	0.00	29.35	3	12,036	0.02%
2019/10/29	28	29.34	21	30.07	29.05	7	12,127	0.06%
2019/10/28	1	30.40	14	30.06	30.50	-13	12,117	-0.11%
2019/10/25	11	30.54	20	29.95	29.50	-9	12,124	-0.07%
2019/10/24	76	29.98	49	29.88	30.10	27	12,211	0.22%
2019/10/23	33	29.30	39	30.02	29.30	-6	12,519	-0.05%
2019/10/22	11	29.45	11	29.68	29.35	0	12,728	0.00%
2019/10/21	43	28.95	46	28.48	29.90	-3	12,456	-0.02%
2019/10/16	1	27.50	0	0.00	27.65	1	11,950	0.01%
2019/10/15	35	28.70	35	28.05	28.05	0	11,894	0.00%
2019/10/14	4	27.85	4	27.35	27.50	0	11,716	0.00%
2019/10/09	0	0.00	4	26.36	26.55	-4	11,566	-0.03%
2019/10/08	1	27.60	0	0.00	27.15	1	11,500	0.01%
2019/10/07	36	27.49	35	27.71	27.50	1	11,646	0.01%
2019/10/01	2	27.90	5	27.95	28.00	-3	11,450	-0.03%
2019/09/27	2	27.80	0	0.00	27.80	2	11,387	0.02%
2019/09/26	12	27.90	0	0.00	27.50	12	11,208	0.11%
2019/09/25	20	28.35	5	28.60	28.35	15	10,953	0.14%
2019/09/24	1	30.25	1	30.10	29.85	0	10,798	0.00%
2019/09/23	0	0.00	5	30.58	30.00	-5	10,717	-0.05%
2019/09/20	2	30.05	1	30.00	30.20	1	10,628	0.01%
2019/09/19	16	30.29	15	30.65	30.05	1	10,540	0.01%
2019/09/18	9	29.55	1	29.75	29.50	8	10,244	0.08%
2019/09/17	2	29.45	3.4	29.42	29.50	-1.4	10,125	-0.01%
2019/09/16	1	27.70	0	0.00	28.15	1	9,888	0.01%
2019/09/12	2	28.25	0	0.00	28.05	2	9,886	0.02%
2019/09/11	1.2	28.08	1	27.90	28.05	0.2	10,039	0.00%
2019/09/10	1	29.35	13	29.45	28.80	-12	10,260	-0.12%
2019/09/09	11	28.81	0	0.00	28.95	11	10,108	0.11%
2019/09/06	5	30.03	10	29.94	29.45	-5	9,927	-0.05%
2019/09/05	15	29.40	13	29.60	29.60	2	9,312	0.02%
2019/09/04	5.2	28.73	0	0.00	28.95	5.2	9,063	0.06%
2019/09/03	3	28.00	1	28.15	28.05	2	8,788	0.02%
2019/09/02	8	27.98	3	28.22	28.35	5	8,571	0.06%
2019/08/30	3	27.78	6	27.50	26.55	-3	8,235	-0.04%
2019/08/29	12	27.40	11	27.51	27.00	1	7,901	0.01%
2019/08/28	1	25.80	2	26.45	26.45	-1	7,205	-0.01%
2019/08/26	0	0.00	1	23.85	23.60	-1	6,879	-0.01%
2019/08/23	1	24.70	5	24.75	24.75	-4	6,802	-0.06%
2019/08/22	3	24.97	3	24.57	24.90	0	6,713	0.00%
2019/08/21	7	24.45	10	24.79	24.50	-3	6,537	-0.05%
2019/08/20	12	23.76	5	23.96	23.65	7	6,220	0.11%
2019/08/19	97	24.17	101	24.21	24.15	-4	6,102	-0.07%	大賣/
2019/08/16	8	22.69	0	0.00	23.30	8	5,753	0.14%
2019/08/14	1	22.35	2	22.55	21.90	-1	5,573	-0.02%
2019/08/13	2	22.35	1	22.30	22.25	1	5,500	0.02%
2019/08/12	0	0.00	5	22.15	22.00	-5	5,453	-0.09%
2019/08/08	1	22.95	1	22.85	22.65	0	5,387	0.00%
2019/08/06	0	0.00	1	21.30	22.90	-1	5,269	-0.02%
2019/08/05	12	22.59	0	0.00	22.60	12	5,168	0.23%
2019/08/02	1	23.45	0	0.00	23.50	1	5,096	0.02%
2019/08/01	16	23.94	0	0.00	23.80	16	5,016	0.32%
2019/07/31	4	24.23	1	24.45	24.45	3	4,909	0.06%
2019/07/30	0	0.00	10	24.04	23.15	-10	4,722	-0.21%
2019/07/29	1	25.20	0	0.00	24.35	1	4,488	0.02%
2019/07/26	73	24.55	71	24.28	24.70	2	4,170	0.05%
2019/07/25	104	23.15	93	23.14	24.00	11	3,834	0.29%	大買/
2019/07/24	0	0.00	5	22.07	22.60	-5	3,320	-0.15%
2019/07/23	1	20.45	0	0.00	20.55	1	2,934	0.03%
2019/07/15	0	0.00	1	21.40	21.20	-1	2,933	-0.03%
2019/07/11	3	21.53	0	0.00	21.25	3	2,936	0.10%
2019/07/03	2	19.85	5	19.75	19.90	-3	2,750	-0.11%
2019/07/01	5	20.30	1	20.10	20.10	4	2,730	0.15%
2019/06/24	1	20.15	1	20.40	20.50	0	2,582	0.00%
2019/06/21	3	19.75	0	0.00	19.90	3	2,483	0.12%
2019/06/20	1	19.70	1	19.90	19.90	0	2,370	0.00%
2019/06/19	2	19.00	2	19.40	19.60	0	2,235	0.00%
2019/06/18	3	18.55	2	19.00	19.40	1	1,976	0.05%
2019/04/30	1	19.30	0	0.00	19.45	1	3,185	0.03%
2019/04/29	1	19.15	0	0.00	19.25	1	3,310	0.03%
2019/04/18	0	0.00	1	21.40	20.75	-1	3,262	-0.03%
2019/04/16	1	21.20	0	0.00	21.60	1	3,211	0.03%
2019/03/20	1	21.35	0	0.00	21.30	1	3,649	0.03%
2019/03/13	0	0.00	2	21.60	21.40	-2	4,328	-0.05%
2019/03/12	1	22.05	0	0.00	21.90	1	4,769	0.02%
2019/03/05	3	22.33	0	0.00	22.20	3	5,688	0.05%
2019/02/27	5	22.50	0	0.00	22.40	5	6,090	0.08%
2019/02/18	10	23.25	0	0.00	22.80	10	6,605	0.15%
2019/02/14	2	23.85	13	24.13	23.10	-11	6,546	-0.17%
2019/02/13	11	23.42	2	22.98	23.45	9	6,366	0.14%
2019/02/12	0	0.00	1.3	21.84	21.90	-1.3	6,143	-0.02%
2019/02/11	0	0.00	2	21.33	21.40	-2	6,069	-0.03%
2019/01/28	0	0.00	1	20.55	20.70	-1	6,058	-0.02%
2019/01/25	1.2	20.88	0	0.00	20.50	1.2	6,080	0.02%
2019/01/22	0.1	20.40	0	0.00	20.20	0.1	6,300	0.00%
2019/01/21	1	20.60	1	21.15	20.85	0	6,329	0.00%
2019/01/17	1	19.75	1	19.65	19.45	0	6,309	0.00%
2018/12/20	2	20.03	0	0.00	20.00	2	6,910	0.03%
2018/12/18	1	21.00	0	0.00	20.85	1	6,933	0.01%
2018/12/14	10	21.75	10	21.60	21.60	0	7,092	0.00%
2018/12/13	0	0.00	1	22.40	22.10	-1	7,128	-0.01%
2018/12/12	3	22.75	11	22.96	22.85	-8	7,105	-0.11%
2018/12/11	5	21.95	5	21.75	21.75	0	7,057	0.00%
2018/12/10	1	22.15	0	0.00	22.05	1	7,070	0.01%
2018/12/06	0	0.00	2	22.85	22.20	-2	7,191	-0.03%
2018/12/05	12	23.70	11	24.23	24.00	1	7,061	0.01%
2018/12/04	22	24.05	21	24.28	24.50	1	6,721	0.01%
2018/12/03	0	0.00	10	22.67	22.50	-10	6,286	-0.16%
2018/11/30	1	21.80	0	0.00	22.00	1	6,189	0.02%
2018/11/29	15	22.09	10	22.70	21.90	5	6,162	0.08%
2018/11/28	12	22.42	61	22.41	22.25	-49	6,052	-0.81%
2018/11/27	2	22.38	21	22.35	22.25	-19	5,919	-0.32%
2018/11/26	16	21.89	0	0.00	21.60	16	5,645	0.28%
2018/11/23	19	21.83	18	21.75	21.70	1	5,570	0.02%
2018/11/22	78	20.81	74	21.34	21.15	4	5,292	0.08%
2018/11/21	102	19.19	42	19.98	20.55	60	4,970	1.21%	大買/
2018/11/01	0	0.00	1	18.10	17.70	-1	5,296	-0.02%
2018/10/16	2	20.35	2	19.73	19.50	0	5,573	0.00%
2018/10/05	1	20.20	0	0.00	20.30	1	6,078	0.02%
2018/10/04	1	22.40	0	0.00	21.95	1	6,039	0.02%
2018/09/25	0	0.00	1	24.70	23.65	-1	7,080	-0.01%
2018/09/21	1	24.70	1	24.50	23.95	0	7,036	0.00%
2018/09/18	0	0.00	5	23.28	23.00	-5	7,137	-0.07%
2018/09/17	6	24.12	1	23.60	24.20	5	7,271	0.07%
2018/09/11	1	22.50	0	0.00	22.10	1	7,600	0.01%
2018/09/04	0	0.00	2	27.30	27.50	-2	8,353	-0.02%
2018/08/30	1	29.00	2	28.73	28.10	-1	8,737	-0.01%
2018/08/27	2	28.00	0	0.00	28.55	2	9,101	0.02%
2018/08/21	3	27.78	0	0.00	27.25	3	13,147	0.02%
2018/08/20	1	29.10	1	28.75	27.40	0	13,469	0.00%
2018/08/16	0	0.00	1	27.75	29.25	-1	14,575	-0.01%
2018/08/13	4	30.05	3	29.70	29.90	1	14,941	0.01%
2018/08/09	2	30.40	0	0.00	30.60	2	14,955	0.01%
2018/08/08	3	30.80	0	0.00	31.00	3	15,330	0.02%
2018/08/06	6	31.74	0	0.00	31.45	6	15,710	0.04%
2018/07/26	10	35.43	15	35.10	35.40	-5	15,934	-0.03%
2018/07/25	10	33.98	0	0.00	33.90	10	15,759	0.06%
2018/07/23	1	32.45	0	0.00	33.80	1	15,617	0.01%
2018/07/20	0	0.00	1	32.95	33.55	-1	15,562	-0.01%
2018/07/16	0	0.00	20	35.48	35.70	-20	15,078	-0.13%
2018/07/13	5	35.00	0	0.00	34.55	5	15,044	0.03%
2018/07/11	16	34.39	0	0.00	34.55	16	14,897	0.11%
2018/07/10	3	33.80	10	34.35	34.30	-7	14,731	-0.05%
2018/07/09	4	32.90	2	32.98	32.55	2	14,561	0.01%
2018/07/04	0	0.00	2	31.30	30.70	-2	14,034	-0.01%
2018/06/28	0	0.00	15	34.70	34.50	-15	13,546	-0.11%
2018/06/27	1	37.60	0.8	36.50	36.50	0.2	13,363	0.00%
2018/06/25	1	36.80	0	0.00	36.80	1	13,101	0.01%
2018/06/22	0	0.00	2	40.30	38.65	-2	12,955	-0.02%
2018/06/21	3	39.62	5	39.99	41.00	-2	12,800	-0.02%
2018/06/20	3	38.82	1	37.95	37.75	2	12,560	0.02%
2018/06/19	5	41.15	2	42.65	39.80	3	12,439	0.02%
2018/06/13	2	40.85	0	0.00	39.00	2	12,350	0.02%
2018/06/12	10	42.28	9	42.90	42.45	1	12,426	0.01%
2018/06/11	8	38.93	4	39.98	41.00	4	12,131	0.03%
2018/06/08	3	36.10	4	37.28	37.30	-1	11,994	-0.01%
2018/06/07	1	37.00	6	35.90	37.00	-5	11,951	-0.04%
2018/06/06	0	0.00	29	35.74	35.90	-29	11,989	-0.24%
2018/06/05	3	34.00	0	0.00	34.60	3	12,093	0.02%
2018/06/04	4	36.73	6.4	36.84	37.20	-2.4	12,044	-0.02%
2018/06/01	41	37.58	56	37.59	37.00	-15	11,883	-0.13%
2018/05/31	48	39.24	70.2	40.01	38.20	-22.2	11,358	-0.20%
2018/05/30	8	36.16	55	36.27	37.60	-47	10,218	-0.46%
2018/05/29	260	34.20	220	34.21	34.20	40	9,074	0.44%	大買/大賣/
2018/05/28	4	31.74	44	31.21	32.05	-40	7,610	-0.53%
2018/05/25	34	28.88	34	28.71	29.15	0	7,234	0.00%
2018/05/24	3	26.37	2	26.73	26.50	1	6,262	0.02%
2018/05/23	10	26.20	0	0.00	25.90	10	5,976	0.17%
2018/05/21	0	0.00	2	26.05	26.05	-2	5,538	-0.04%
2018/05/16	51	25.87	4	26.50	25.20	47	5,258	0.89%
2018/05/14	25	26.16	26	25.62	25.80	-1	4,846	-0.02%
2018/05/11	2	25.25	0	0.00	24.40	2	4,517	0.04%
2018/05/08	5	24.39	0	0.00	24.05	5	4,146	0.12%
2018/04/16	5	24.59	0	0.00	24.60	5	4,971	0.10%
2018/04/13	5	24.95	0	0.00	24.95	5	4,975	0.10%
2018/04/10	15	23.38	0	0.00	23.05	15	5,090	0.29%
2018/04/09	5	22.94	0	0.00	22.90	5	5,194	0.10%
2018/04/02	0	0.00	25	24.10	23.80	-25	5,216	-0.48%
2018/03/30	1	24.50	1	24.00	24.05	0	5,259	0.00%
2018/03/27	5	24.25	0	0.00	24.20	5	5,302	0.09%
2018/03/26	1	24.10	8	24.35	24.10	-7	5,307	-0.13%
2018/03/23	18	23.87	0	0.00	23.95	18	5,309	0.34%
2018/03/22	0	0.00	20	25.24	24.85	-20	5,264	-0.38%
2018/03/21	5.8	25.98	0	0.00	25.85	5.8	5,189	0.11%
2018/03/20	7	26.49	5	26.45	26.35	2	5,112	0.04%
2018/03/19	6	26.39	0	0.00	26.50	6	4,988	0.12%
2018/03/15	5	25.00	0	0.00	24.80	5	4,566	0.11%
2018/03/14	0	0.00	2	25.20	24.80	-2	4,605	-0.04%
2018/03/09	15	23.70	19	24.32	24.40	-4	4,563	-0.09%
2018/02/27	5	21.38	0	0.00	21.25	5	5,528	0.09%
2018/02/26	7	21.61	0	0.00	21.85	7	5,586	0.13%
2018/02/09	5	18.95	4	20.25	20.50	1	7,411	0.01%
2018/02/08	10	19.89	0	0.00	20.00	10	7,508	0.13%
2018/02/07	2	20.90	0	0.00	20.70	2	7,549	0.03%
2018/02/06	4	20.56	0	0.00	20.45	4	7,600	0.05%
2018/02/02	0	0.00	10	23.83	23.70	-10	7,809	-0.13%
2018/01/31	3	24.30	0	0.00	24.30	3	8,037	0.04%
2018/01/29	2	24.95	0	0.00	24.85	2	8,303	0.02%
2018/01/25	2	25.55	1.2	25.88	25.20	0.8	8,703	0.01%
2018/01/24	0	0.00	4	26.85	26.40	-4	8,804	-0.05%
2018/01/23	0	0.00	4	27.75	26.45	-4	8,872	-0.05%
2018/01/22	15	26.90	2	27.45	27.15	13	8,922	0.15%
2018/01/11	8	23.70	0	0.00	23.60	8	10,961	0.07%
2018/01/10	2	23.70	0	0.00	23.70	2	11,155	0.02%
2018/01/03	0	0.00	1	24.30	24.05	-1	11,867	-0.01%