漢磊 (3707)-國票-北高雄券商分點個股進出

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
67.1
漲跌
▼3.4
漲幅
-4.82%
成交量
3,854張
產業
上櫃半導體類股
1278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－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄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
2024/05/03	0	0.00	0	67.40	67.10	0	5,076	0.00%
2024/04/30	0	70.60	1	71.20	70.10	-1	5,010	-0.02%
2024/04/29	1	69.20	0	0.00	70.10	1	4,960	0.02%
2024/04/26	0.8	70.04	0	0.00	69.10	0.8	4,925	0.02%
2024/04/25	25	70.42	5	71.10	70.60	20	4,867	0.41%
2024/04/24	0.2	68.60	1	69.00	67.80	-0.9	4,766	-0.02%
2024/04/23	0.1	67.90	0	0.00	68.50	0.1	4,740	0.00%
2024/04/22	1	68.90	1	67.90	67.00	0	4,706	0.00%
2024/04/19	7	67.94	7	67.57	67.10	0	4,625	0.00%
2024/04/18	6	75.45	16.2	75.60	72.00	-10.2	4,470	-0.23%
2024/04/17	0	0.00	2	73.80	73.80	-2	3,962	-0.05%
2024/04/16	0.2	66.85	0	0.00	67.10	0.2	3,925	0.01%
2024/04/15	20	72.68	125	71.00	70.50	-105	3,825	-2.74%	大賣/鉅額交易
2024/04/12	0	0.00	150	72.50	71.60	-150	3,741	-4.01%	大賣/鉅額交易
2024/04/11	0	0.00	3	71.40	70.50	-3	3,656	-0.08%
2024/04/10	0	0.00	1	68.20	71.50	-1	3,535	-0.03%
2024/04/09	2	66.30	2	65.90	65.70	0	3,357	0.00%
2024/04/01	50	63.00	51	67.80	67.70	-1	2,978	-0.03%
2024/03/29	0	60.50	6.3	61.53	61.90	-6.3	2,693	-0.23%
2024/03/28	7	60.67	4	61.08	60.70	3	2,625	0.11%
2024/03/26	0.1	57.40	0	0.00	57.30	0.1	2,487	0.00%
2024/03/22	1	59.10	0	0.00	59.30	1	2,479	0.04%
2024/03/19	0.2	58.63	0	0.00	58.60	0.2	2,508	0.01%
2024/03/18	1	58.20	1	58.10	58.10	0	2,491	0.00%
2024/03/15	0.3	60.46	0	0.00	59.50	0.3	2,472	0.01%
2024/03/14	0.3	60.84	0	0.00	61.20	0.3	2,445	0.01%
2024/03/13	0.3	62.26	3.5	62.95	61.70	-3.2	2,402	-0.13%
2024/03/12	0.6	62.38	0	0.00	61.80	0.6	2,320	0.03%
2024/03/11	2	64.00	3.9	65.92	64.20	-1.9	2,207	-0.08%
2024/03/06	1	56.20	0	0.00	56.10	1	1,416	0.07%
2024/03/05	1	58.90	0	0.00	58.00	1	1,411	0.07%
2024/02/27	1	61.10	0	0.00	61.50	1	1,350	0.07%
2024/02/26	0	0.00	9	59.46	62.60	-9	1,326	-0.68%
2024/02/05	1	60.70	0	0.00	60.90	1	1,300	0.08%
2024/01/31	0	0.00	0	63.60	63.00	0	1,270	0.00%
2024/01/29	0	0.00	1	64.40	64.40	-1	1,263	-0.08%
2024/01/25	1	64.80	1	64.50	64.30	0	1,283	0.00%
2024/01/15	1	66.50	0	0.00	65.90	1	1,287	0.08%
2024/01/10	1	65.90	0	0.00	65.50	1	1,314	0.08%
2024/01/05	1	69.60	0	0.00	69.10	1	1,275	0.08%
2024/01/03	1	70.40	0	0.00	70.40	1	1,259	0.08%
2023/12/25	1	71.40	1	71.70	71.40	0	1,247	0.00%
2023/12/21	0.2	72.25	0	0.00	71.80	0.2	1,315	0.02%
2023/12/20	1.6	72.66	1	72.70	72.50	0.6	1,324	0.05%
2023/12/19	0	72.60	0	0.00	72.90	0	1,374	0.00%
2023/12/18	2	72.10	2	73.05	72.30	0	1,446	0.00%
2023/12/15	4	73.85	12.6	74.76	73.60	-8.6	1,504	-0.57%
2023/12/14	4.1	71.25	0	0.00	71.50	4.1	1,432	0.29%
2023/12/12	0.3	71.54	30	71.40	71.20	-29.8	1,436	-2.07%
2023/12/11	0.1	71.50	0	0.00	71.20	0.1	1,445	0.00%
2023/12/08	0	0.00	3	71.60	71.10	-3	1,449	-0.21%
2023/12/07	2.1	72.08	0	0.00	71.10	2.1	1,448	0.15%
2023/12/04	2	73.80	11	74.71	73.80	-9	1,454	-0.62%
2023/11/30	15	76.17	4.2	76.10	76.40	10.9	1,432	0.76%
2023/11/28	5	72.62	0	0.00	72.50	5	1,368	0.37%
2023/11/24	30	74.00	0	0.00	73.60	30	1,379	2.17%
2023/11/16	0	0.00	1	70.70	71.00	-1	1,357	-0.07%
2023/11/14	2	69.70	0	0.00	69.70	2	1,355	0.15%
2023/11/10	1	69.00	1	69.40	69.20	0	1,372	0.00%
2023/11/02	1	69.90	0	0.00	70.00	1	1,465	0.07%
2023/11/01	4	70.45	8	70.44	70.00	-4	1,467	-0.27%
2023/10/31	4	70.58	3	71.00	68.40	1	1,451	0.07%
2023/10/30	3	71.70	1	71.40	71.20	2	1,464	0.14%
2023/10/25	1	72.10	1	71.90	72.10	0	1,510	0.00%
2023/10/18	0	0.00	3	70.07	69.00	-3	1,651	-0.18%
2023/10/17	1	71.60	0	0.00	71.30	1	1,638	0.06%
2023/10/16	1	71.80	2	72.50	71.40	-1	1,655	-0.06%
2023/10/13	0.2	72.60	2	73.15	73.00	-1.9	1,712	-0.11%
2023/10/12	1	72.30	0	0.00	72.40	1	1,748	0.06%
2023/10/11	0	0.00	2	72.00	71.90	-2	1,791	-0.11%
2023/10/03	0	0.00	1	73.30	72.80	-1	2,623	-0.04%
2023/10/02	1	72.80	0	0.00	74.00	1	2,715	0.04%
2023/09/28	1	72.00	0	0.00	72.20	1	2,973	0.03%
2023/09/26	1	73.80	0	72.60	72.10	1	2,996	0.03%
2023/09/22	1	73.00	1	74.34	75.60	0	2,981	0.00%
2023/09/21	3	79.28	1	80.40	76.20	2	2,932	0.07%
2023/09/20	2	80.30	3	81.77	78.60	-1	2,855	-0.04%
2023/09/14	4	80.10	0	0.00	79.80	4	2,922	0.14%
2023/09/12	0	0.00	2	77.20	77.60	-2	3,034	-0.07%
2023/09/08	1	77.40	0	0.00	77.30	1	3,371	0.03%
2023/08/25	0	0.00	2	77.90	76.90	-2	4,037	-0.05%
2023/08/24	1	76.70	1	78.20	77.30	0	4,045	0.00%
2023/08/23	3	74.40	0	0.00	75.00	3	4,042	0.07%
2023/08/11	0	0.00	3	74.50	75.00	-3	4,059	-0.07%
2023/08/10	0	0.00	1	76.60	75.80	-1	4,061	-0.02%
2023/08/08	0	0.00	2	78.50	78.00	-2	4,089	-0.05%
2023/08/07	0	0.00	1	79.60	79.60	-1	4,103	-0.02%
2023/08/04	0	0.00	1	78.80	78.30	-1	4,104	-0.02%
2023/08/02	1	78.10	0	0.00	77.70	1	4,126	0.02%
2023/08/01	0	0.00	1	80.00	79.70	-1	4,102	-0.02%
2023/07/26	2	78.90	1	79.50	78.80	1	4,093	0.02%
2023/07/24	1	79.50	2	79.40	78.30	-1	4,093	-0.02%
2023/07/20	3	83.93	0	0.00	83.90	3	4,107	0.07%
2023/07/18	0	0.00	2.7	85.24	84.00	-2.7	4,258	-0.06%
2023/07/17	3.3	87.09	0	0.00	86.80	3.3	4,285	0.08%
2023/07/14	0	0.00	8.8	87.35	87.70	-8.8	4,293	-0.20%
2023/07/13	0.2	88.30	0	0.00	86.60	0.2	4,279	0.01%
2023/07/12	0	0.00	13	88.40	88.40	-13	4,230	-0.31%
2023/07/11	20	93.04	4	93.10	90.50	16	4,143	0.39%
2023/07/10	3	91.03	5.7	90.64	90.40	-2.7	3,887	-0.07%
2023/07/07	0	0.00	1	87.80	86.70	-1	3,557	-0.03%
2023/07/06	11.7	88.03	3	88.67	88.00	8.7	3,479	0.25%
2023/07/05	1	84.00	2	84.60	83.90	-1	3,244	-0.03%
2023/07/04	1	83.30	0	0.00	84.20	1	3,256	0.03%
2023/06/30	0	0.00	1	84.10	83.80	-1	3,256	-0.03%
2023/06/27	124	84.82	0	0.00	83.20	124	3,418	3.63%	大買/鉅額交易
2023/06/21	2	86.85	0	0.00	86.70	2	3,392	0.06%
2023/06/20	0	0.00	3	87.93	88.00	-3	3,370	-0.09%
2023/06/16	1	86.50	0	0.00	86.10	1	3,331	0.03%
2023/06/15	1	88.60	1	90.70	88.60	0	3,330	0.00%
2023/06/14	3	88.67	3	88.80	90.20	0	3,207	0.00%
2023/06/13	2	87.75	2	88.25	86.50	0	3,047	0.00%
2023/06/12	2	84.60	2	85.40	85.40	0	2,895	0.00%
2023/06/06	0	0.00	3	84.70	82.00	-3	2,862	-0.10%
2023/06/05	10	85.68	11	87.55	85.20	-1	2,812	-0.04%
2023/06/02	2	83.10	0	0.00	82.20	2	2,698	0.07%
2023/06/01	0	0.00	14	79.60	79.50	-14	2,686	-0.52%
2023/05/26	1	77.90	0	0.00	77.00	1	2,935	0.03%
2023/05/25	1	77.90	0	0.00	77.30	1	2,952	0.03%
2023/05/23	0	0.00	1	77.40	77.60	-1	2,997	-0.03%
2023/05/19	1	78.00	2	77.85	78.00	-1	3,019	-0.03%
2023/05/18	1	77.10	0	0.00	77.40	1	3,035	0.03%
2023/05/16	1	76.20	0	0.00	76.60	1	3,082	0.03%
2023/05/15	0	0.00	5	74.28	74.50	-5	3,081	-0.16%
2023/05/12	2	74.00	0	0.00	75.50	2	3,123	0.06%
2023/05/11	5	75.54	4	77.03	75.20	1	3,118	0.03%
2023/05/08	0	0.00	1	78.90	78.30	-1	3,218	-0.03%
2023/05/05	0	0.00	1	78.20	77.80	-1	3,329	-0.03%
2023/05/04	1	78.80	0	0.00	78.30	1	3,464	0.03%
2023/05/03	0	0.00	16	78.75	78.90	-16	3,511	-0.46%
2023/05/02	0	0.00	1	77.60	79.00	-1	3,566	-0.03%
2023/04/28	1	77.20	0	0.00	77.90	1	3,645	0.03%
2023/04/26	1	76.20	0	0.00	76.70	1	3,627	0.03%
2023/04/25	7	78.86	5	77.00	77.00	2	3,610	0.06%
2023/04/24	0	0.00	1	78.50	80.00	-1	3,603	-0.03%
2023/04/21	2	80.80	0	0.00	79.10	2	3,573	0.06%
2023/04/20	1	83.50	0	0.00	83.50	1	3,464	0.03%
2023/04/18	2	88.70	1	88.80	87.60	1	3,431	0.03%
2023/04/17	1	87.80	103	88.25	88.70	-102	3,425	-2.98%	大賣/鉅額交易
2023/04/13	1	89.00	1	90.00	88.20	0	3,425	0.00%
2023/04/12	1	90.10	3	90.20	90.40	-2	3,410	-0.06%
2023/04/11	2	90.60	0	0.00	90.00	2	3,405	0.06%
2023/04/10	0	0.00	2	91.65	90.50	-2	3,427	-0.06%
2023/04/07	101	92.23	0	0.00	92.30	101	3,421	2.95%	大買/鉅額交易
2023/04/06	38	91.49	6	91.43	91.30	32	3,404	0.94%
2023/03/30	0	0.00	1	90.60	90.50	-1	3,449	-0.03%
2023/03/29	57	89.99	2	91.75	89.80	55	3,455	1.59%
2023/03/28	7	91.37	3	92.30	91.70	4	3,436	0.12%
2023/03/27	1	91.00	0	0.00	90.00	1	3,372	0.03%
2023/03/24	0	0.00	4	90.90	90.80	-4	3,391	-0.12%
2023/03/23	0	0.00	3	90.33	90.20	-3	3,374	-0.09%
2023/03/22	2	90.30	7	90.57	90.70	-5	3,380	-0.15%
2023/03/21	1	89.60	6	90.20	89.70	-5	3,382	-0.15%
2023/03/20	3	90.27	553	90.67	89.90	-550	3,390	-16.22%	大賣/鉅額交易
2023/03/17	1	88.50	1	88.00	88.50	0	3,318	0.00%
2023/03/16	5	87.10	6	86.73	86.80	-1	3,310	-0.03%
2023/03/14	4	87.03	0	0.00	86.10	4	3,395	0.12%
2023/03/13	1	87.10	1	87.40	88.40	0	3,426	0.00%
2023/03/10	4	89.08	4	89.90	88.90	0	3,468	0.00%
2023/03/09	1	92.90	1	92.90	92.00	0	3,536	0.00%
2023/03/08	0	0.00	2	91.90	92.30	-2	3,547	-0.06%
2023/03/07	0	0.00	13	92.24	92.50	-13	3,544	-0.37%
2023/03/06	203	90.09	10	90.34	90.70	193	3,527	5.47%	大買/鉅額交易
2023/03/03	340	88.88	3	89.20	89.20	337	3,536	9.53%	大買/鉅額交易
2023/03/02	7	91.33	1.1	92.59	90.80	5.9	3,372	0.17%
2023/03/01	2	93.10	47	93.00	93.00	-45	3,378	-1.33%
2023/02/24	1	93.20	2	93.65	93.10	-1	3,413	-0.03%
2023/02/23	0	0.00	2	93.70	93.90	-2	3,423	-0.06%
2023/02/22	15	93.36	4	95.80	93.20	11	3,543	0.31%
2023/02/21	4	97.75	51	97.21	97.10	-47	3,626	-1.30%
2023/02/20	0	0.00	33	97.50	97.50	-33	3,771	-0.87%
2023/02/17	2	96.65	1	96.90	96.50	1	4,007	0.02%
2023/02/16	0	0.00	2	97.75	97.90	-2	4,067	-0.05%
2023/02/15	89	96.28	2	97.90	95.90	87	4,178	2.08%
2023/02/13	1	95.60	2	96.10	96.10	-1	4,328	-0.02%
2023/02/10	5	96.60	1	95.90	95.20	4	4,382	0.09%
2023/02/09	7	98.61	6	99.27	98.30	1	4,372	0.02%
2023/02/08	4	99.30	2	99.00	98.90	2	4,401	0.05%
2023/02/07	3	97.07	67	97.17	97.60	-64	4,395	-1.46%
2023/02/06	2	98.70	132.1	97.99	96.90	-130.1	4,427	-2.94%	大賣/鉅額交易
2023/02/03	8	99.98	9	99.03	98.20	-1	4,387	-0.02%
2023/02/02	3	99.67	5	99.84	100.00	-2	4,351	-0.05%
2023/02/01	0	0.00	1	96.90	96.70	-1	4,263	-0.02%
2023/01/31	4	95.55	5	95.98	96.30	-1	4,303	-0.02%
2023/01/30	0	0.00	5	92.60	94.80	-5	4,295	-0.12%
2023/01/16	0	0.00	5	89.54	90.00	-5	4,315	-0.12%
2023/01/13	4	89.25	43	88.04	87.70	-39	4,344	-0.90%
2023/01/12	2	90.70	1	92.10	89.20	1	4,404	0.02%
2023/01/10	2	90.35	30	89.88	89.80	-28	4,472	-0.63%
2023/01/09	0	0.00	3.2	90.11	90.50	-3.2	4,547	-0.07%
2023/01/06	2	88.60	2	87.70	88.80	0	4,610	0.00%
2023/01/05	32	86.04	1	87.50	85.90	31	4,723	0.66%
2023/01/03	2	84.80	0	0.00	86.20	2	4,956	0.04%
2022/12/28	2	86.60	1	87.10	86.00	1	5,227	0.02%
2022/12/27	3	88.87	3	89.13	88.80	0	5,318	0.00%
2022/12/23	1	86.90	0	0.00	86.90	1	5,515	0.02%
2022/12/22	1	86.90	0	0.00	86.90	1	5,581	0.02%
2022/12/21	2	88.50	1	87.70	87.60	1	5,715	0.02%
2022/12/16	1	92.90	0	0.00	93.20	1	6,155	0.02%
2022/12/13	1	95.40	1	94.80	93.80	0	6,275	0.00%
2022/12/12	1	95.00	0	0.00	95.00	1	6,289	0.02%
2022/12/09	2	98.20	0	0.00	96.10	2	6,319	0.03%
2022/12/07	2	96.60	1	98.50	96.20	1	6,462	0.02%
2022/12/06	2	101.50	7	101.50	99.80	-5	6,454	-0.08%
2022/12/05	1	104.00	2	104.00	103.00	-1	6,541	-0.02%
2022/12/02	1	102.50	1	103.00	102.50	0	6,546	0.00%
2022/12/01	5	101.50	2	101.00	102.00	3	6,589	0.05%
2022/11/30	111	98.84	0	0.00	98.10	111	6,601	1.68%	大買/鉅額交易
2022/11/29	1	96.50	1	97.50	98.30	0	6,693	0.00%
2022/11/28	42	97.60	2	97.50	97.80	40	6,786	0.59%
2022/11/25	3	97.17	0	0.00	96.00	3	6,967	0.04%
2022/11/23	0	0.00	1	99.80	98.30	-1	7,077	-0.01%
2022/11/22	1	98.90	0	0.00	98.30	1	7,184	0.01%
2022/11/21	0	0.00	2	100.25	100.00	-2	7,322	-0.03%
2022/11/18	2	103.00	2	99.60	99.60	0	7,455	0.00%
2022/11/17	4	99.60	3	99.93	102.00	1	7,553	0.01%
2022/11/16	3	98.87	1	99.20	98.30	2	7,672	0.03%
2022/11/15	3	99.63	2	98.80	101.00	1	7,668	0.01%
2022/11/14	5	94.80	1	95.30	95.30	4	8,013	0.05%
2022/11/11	1	95.00	0	0.00	93.60	1	8,238	0.01%
2022/11/10	1	94.00	0	0.00	93.00	1	8,202	0.01%
2022/11/09	2	94.30	12	93.95	94.30	-10	8,285	-0.12%
2022/11/08	0	0.00	2	92.65	90.40	-2	8,385	-0.02%
2022/11/07	3	91.10	0	0.00	91.10	3	8,445	0.04%
2022/11/04	1	89.00	1	89.80	91.10	0	8,609	0.00%
2022/11/03	0	0.00	1	89.70	89.90	-1	8,677	-0.01%
2022/11/02	2	89.05	0	0.00	89.40	2	8,945	0.02%
2022/10/31	1	85.60	14	87.56	87.00	-13	9,084	-0.14%
2022/10/28	2	84.15	2	84.05	83.90	0	9,165	0.00%
2022/10/27	3	84.87	1	85.90	85.90	2	9,348	0.02%
2022/10/26	1	82.50	1	82.20	81.90	0	9,542	0.00%
2022/10/25	3	83.13	3	84.77	82.50	0	9,588	0.00%
2022/10/24	6	85.78	5	87.20	85.00	1	9,723	0.01%
2022/10/21	6	85.92	5	85.80	84.00	1	9,912	0.01%
2022/10/20	5	86.34	2	84.70	86.20	3	10,050	0.03%
2022/10/19	2	86.45	1	88.80	85.80	1	10,335	0.01%
2022/10/18	2	88.70	0	0.00	87.90	2	10,432	0.02%
2022/10/17	1	84.00	10	85.73	86.80	-9	10,554	-0.09%
2022/10/14	1	88.60	13	87.41	89.10	-12	10,742	-0.11%
2022/10/13	13	86.84	4	87.15	83.00	9	11,153	0.08%
2022/10/12	3	90.93	1	90.80	90.00	2	11,255	0.02%
2022/10/11	7	90.69	0	0.00	90.80	7	11,414	0.06%
2022/10/07	2	99.50	1	98.30	97.50	1	11,748	0.01%
2022/10/06	5	101.00	6	102.33	101.50	-1	11,787	-0.01%
2022/10/05	6	100.92	6	101.98	99.80	0	11,825	0.00%
2022/10/04	3	99.30	2	99.65	101.00	1	11,829	0.01%
2022/10/03	0	0.00	4	94.60	94.80	-4	12,009	-0.03%
2022/09/30	8	90.43	12	92.15	95.00	-4	12,487	-0.03%
2022/09/29	7	91.20	7	92.13	91.10	0	12,909	0.00%
2022/09/28	7	94.37	6	92.10	90.70	1	13,222	0.01%
2022/09/27	11	98.37	8	98.59	99.60	3	13,774	0.02%
2022/09/26	1	101.00	0	0.00	98.50	1	14,054	0.01%
2022/09/23	10	109.55	0	0.00	107.00	10	14,215	0.07%
2022/09/22	1	112.00	8	111.81	114.00	-7	14,252	-0.05%
2022/09/21	0	0.00	3	111.00	110.00	-3	14,266	-0.02%
2022/09/20	2	111.50	1	110.50	113.00	1	14,345	0.01%
2022/09/19	2	109.50	2	109.75	109.50	0	14,511	0.00%
2022/09/16	2	111.00	1	111.50	109.50	1	14,612	0.01%
2022/09/15	1	111.50	1	113.50	111.50	0	14,736	0.00%
2022/09/14	0	0.00	1	106.50	114.00	-1	14,959	-0.01%
2022/09/13	1	111.50	3	113.83	111.50	-2	15,080	-0.01%
2022/09/12	5	113.00	6	113.58	112.50	-1	15,194	-0.01%
2022/09/08	8	107.69	2.2	107.93	110.00	5.9	15,217	0.04%
2022/09/07	2	107.00	0	0.00	105.00	2	15,282	0.01%
2022/09/06	2	109.00	2	107.00	107.00	0	15,312	0.00%
2022/09/05	1	110.50	1	113.00	110.50	0	15,354	0.00%
2022/09/02	0	0.00	1	114.00	115.00	-1	15,372	-0.01%
2022/09/01	11	115.23	8	113.50	113.00	3	15,352	0.02%
2022/08/31	2	115.50	2	115.75	115.50	0	15,307	0.00%
2022/08/29	0	0.00	5	112.00	116.00	-5	15,566	-0.03%
2022/08/26	4	116.63	1	117.50	115.50	3	15,485	0.02%
2022/08/25	1	116.50	1	116.50	117.00	0	15,471	0.00%
2022/08/24	3	115.50	1	117.00	113.00	2	15,425	0.01%
2022/08/23	3	112.00	4	113.13	115.50	-1	15,405	-0.01%
2022/08/22	0	0.00	1.1	112.14	111.50	-1.1	15,309	-0.01%
2022/08/19	6	112.92	6	114.42	113.00	0	15,226	0.00%
2022/08/18	1	110.50	3	107.33	109.00	-2	14,800	-0.01%
2022/08/17	4	103.13	0	0.00	102.50	4	14,631	0.03%
2022/08/16	1	105.50	10	105.65	104.50	-9	14,638	-0.06%
2022/08/15	0	0.00	5	104.80	105.50	-5	14,659	-0.03%
2022/08/12	3	101.33	1	102.00	101.50	2	14,467	0.01%
2022/08/11	1	102.00	4	101.88	99.60	-3	14,453	-0.02%
2022/08/10	4	99.00	0	0.00	98.50	4	14,537	0.03%
2022/08/09	7	100.66	9	100.67	101.00	-2	14,513	-0.01%
2022/08/08	2	98.65	1	99.20	99.50	1	14,328	0.01%
2022/08/05	1	97.90	5	98.18	98.80	-4	14,409	-0.03%
2022/08/04	4	93.65	1	93.40	95.00	3	14,382	0.02%
2022/08/03	10	93.52	5	94.18	93.20	5	14,364	0.03%
2022/08/02	13	95.51	4	96.53	96.20	9	14,293	0.06%
2022/08/01	3	100.50	3	101.00	100.50	0	14,116	0.00%
2022/07/29	1	101.00	15	101.40	102.50	-14	14,118	-0.10%
2022/07/28	1	99.10	3	101.17	98.50	-2	14,034	-0.01%
2022/07/27	13	99.21	10	97.64	99.50	3	13,908	0.02%
2022/07/26	11	98.24	6	98.75	97.40	5	13,776	0.04%
2022/07/25	1	100.50	6	98.97	100.50	-5	13,539	-0.04%
2022/07/22	4	99.90	8	100.11	99.10	-4	13,580	-0.03%
2022/07/21	15	100.61	7	101.36	101.50	8	13,675	0.06%
2022/07/20	12	100.04	16	99.23	99.30	-4	13,520	-0.03%
2022/07/19	9	93.08	11	92.26	94.30	-2	13,162	-0.02%
2022/07/18	9	94.09	8	94.28	93.00	1	13,027	0.01%
2022/07/15	11	91.08	47	89.35	93.00	-36	12,806	-0.28%
2022/07/14	13	87.34	13	87.84	88.00	0	12,375	0.00%
2022/07/13	3	85.87	2	86.25	83.50	1	12,311	0.01%
2022/07/12	0	0.00	5	83.30	82.00	-5	12,306	-0.04%
2022/07/11	9	86.90	6	87.60	87.90	3	12,314	0.02%
2022/07/08	5	90.18	3	90.83	88.50	2	12,130	0.02%
2022/07/07	4	84.83	5	84.98	85.00	-1	11,708	-0.01%
2022/07/06	8	85.84	10	86.61	83.50	-2	11,235	-0.02%
2022/07/05	105	87.31	63	87.51	90.10	42	10,979	0.38%	大買/
2022/07/04	9	95.32	6	95.22	90.90	3	10,346	0.03%
2022/07/01	15	103.70	12	105.25	101.00	3	10,130	0.03%
2022/06/30	23	115.33	0	0.00	112.00	23	9,861	0.23%
2022/06/29	1	120.50	1	124.00	124.00	0	9,795	0.00%
2022/06/28	8	122.69	6	124.08	124.50	2	10,015	0.02%
2022/06/27	5	120.80	12	122.75	125.00	-7	10,509	-0.07%
2022/06/24	8	117.25	2	119.75	116.50	6	10,563	0.06%
2022/06/23	7	116.50	2	116.75	119.00	5	10,810	0.05%
2022/06/22	4	118.38	3	119.67	119.50	1	11,550	0.01%
2022/06/21	21	111.33	6	115.58	118.00	15	11,540	0.13%
2022/06/20	4	112.75	22	114.82	108.50	-18	11,618	-0.15%
2022/06/17	4	116.00	1	117.50	118.50	3	11,816	0.03%
2022/06/16	1	122.00	5	126.30	120.50	-4	12,158	-0.03%
2022/06/15	5	128.00	0	0.00	126.50	5	12,606	0.04%
2022/06/14	1	131.50	2	134.75	131.00	-1	13,160	-0.01%
2022/06/13	5	129.60	2	129.00	133.50	3	13,413	0.02%
2022/06/10	3	133.17	3	134.17	132.50	0	13,626	0.00%
2022/06/09	7	133.93	4	133.75	134.50	3	13,963	0.02%
2022/06/08	7	133.71	21	134.29	133.50	-14	14,265	-0.10%
2022/06/07	1	130.00	3	130.00	130.00	-2	14,193	-0.01%
2022/06/06	2	127.50	6	127.50	127.00	-4	14,134	-0.03%
2022/06/02	1	127.50	1	126.50	127.50	0	14,263	0.00%
2022/06/01	0	0.00	1	126.00	126.00	-1	14,291	-0.01%
2022/05/31	5	126.60	4	126.75	126.50	1	14,344	0.01%
2022/05/30	0	0.00	16	124.69	125.00	-16	14,311	-0.11%
2022/05/27	5.2	121.92	1	119.50	119.00	4.2	14,305	0.03%
2022/05/26	12	122.75	2	122.25	119.50	10	14,337	0.07%
2022/05/25	1	120.50	12	118.17	120.50	-11	14,351	-0.08%
2022/05/24	5	117.40	8	117.75	115.50	-3	14,427	-0.02%
2022/05/23	2	121.25	1	121.50	121.00	1	14,403	0.01%
2022/05/20	1	119.00	0	119.00	119.00	1	14,368	0.01%
2022/05/19	1	117.50	1	118.50	120.00	0	14,446	0.00%
2022/05/18	4	121.63	5	121.10	121.00	-1	14,456	-0.01%
2022/05/17	0	0.00	1	116.00	117.00	-1	14,241	-0.01%
2022/05/13	0	0.00	2	115.75	113.50	-2	14,329	-0.01%
2022/05/12	8	112.88	5	112.10	108.50	3	14,376	0.02%
2022/05/11	0	0.00	1	114.50	112.00	-1	14,608	-0.01%
2022/05/10	4	110.88	2	113.00	113.50	2	14,616	0.01%
2022/05/09	2	109.00	0	0.00	108.50	2	14,710	0.01%
2022/05/06	5	111.60	6.1	113.46	116.00	-1.1	14,893	-0.01%
2022/05/05	2	113.25	1	115.00	113.00	1	14,931	0.01%
2022/05/04	1	112.00	1	112.00	112.00	0	14,911	0.00%
2022/05/03	1	108.00	2	105.75	108.00	-1	14,981	-0.01%
2022/04/29	1.1	105.50	12	106.50	105.00	-10.9	15,109	-0.07%
2022/04/28	9	102.83	5	104.60	102.50	4	15,062	0.03%
2022/04/27	1	102.94	0	0.00	106.00	1	14,925	0.01%
2022/04/26	1	109.00	6	110.42	110.00	-5	14,714	-0.03%
2022/04/25	5	108.10	8	110.81	110.00	-3	14,715	-0.02%
2022/04/22	7.1	116.42	0	0.00	115.00	7.1	14,672	0.05%
2022/04/21	1	123.50	5	123.00	123.00	-4	14,735	-0.03%
2022/04/20	7	121.14	1	124.00	122.50	6	14,857	0.04%
2022/04/19	3	122.17	12	123.92	121.00	-9	15,002	-0.06%
2022/04/18	12	119.96	53	121.18	119.50	-41	15,138	-0.27%
2022/04/15	13.1	125.43	6	127.25	123.00	7.1	15,233	0.05%
2022/04/14	1.3	132.12	2	132.50	130.50	-0.7	15,425	0.00%
2022/04/13	0	0.00	2	131.23	130.50	-2	15,411	-0.01%
2022/04/12	2	125.50	0.1	125.50	124.50	1.9	15,455	0.01%
2022/04/11	7	127.21	2	128.00	128.50	5	15,497	0.03%
2022/04/08	0	0.00	5	126.30	128.00	-5	15,499	-0.03%
2022/04/07	16	128.90	6	129.25	124.50	10	15,528	0.06%
2022/04/06	2	130.50	1	130.00	130.50	1	15,634	0.01%
2022/04/01	2.2	132.36	1	131.50	133.50	1.2	15,910	0.01%
2022/03/31	10.3	133.39	2	133.50	133.00	8.3	16,040	0.05%
2022/03/30	17	137.24	13	136.38	137.50	4	15,779	0.03%
2022/03/29	9	133.39	7	134.93	131.00	2	15,296	0.01%
2022/03/28	6	135.00	12.1	134.93	136.50	-6.1	15,114	-0.04%
2022/03/25	45.1	138.90	56	140.14	134.00	-10.9	14,809	-0.07%
2022/03/24	14	132.32	28	132.52	134.50	-14	14,028	-0.10%
2022/03/23	42	132.43	18.1	132.49	130.50	23.9	13,891	0.17%
2022/03/22	13.1	132.43	12.2	132.33	132.00	0.9	13,907	0.01%
2022/03/21	20.3	131.33	14	131.61	131.50	6.3	13,712	0.05%
2022/03/18	20	128.23	20	128.73	129.50	0	13,415	0.00%
2022/03/17	17	122.38	58	123.97	127.00	-41	13,097	-0.31%
2022/03/16	6	115.92	39	121.86	115.50	-33	12,561	-0.26%
2022/03/15	14	118.50	10.1	119.79	116.00	3.9	12,323	0.03%
2022/03/14	3	119.00	3	119.17	120.50	0	12,224	0.00%
2022/03/11	5	115.90	4	116.75	117.50	1	12,051	0.01%
2022/03/10	17	113.38	24	115.60	118.00	-7	11,755	-0.06%
2022/03/09	2	107.50	1	107.00	107.50	1	11,998	0.01%
2022/03/08	12	108.96	10.1	109.87	106.00	1.9	12,521	0.02%
2022/03/07	7	111.86	7.2	109.81	108.00	-0.2	12,436	0.00%
2022/03/04	10	116.45	16	116.53	117.00	-6	12,518	-0.05%
2022/03/03	9	116.06	15	116.37	114.50	-6	12,739	-0.05%
2022/03/02	19	111.87	13	112.38	115.50	6	12,940	0.05%
2022/03/01	72	110.22	8	109.75	111.00	64	13,007	0.49%
2022/02/25	15	105.66	12	104.46	107.50	3	13,312	0.02%
2022/02/24	9	101.78	9	100.44	101.00	0	13,622	0.00%
2022/02/23	2	107.50	0	0.00	107.00	2	13,708	0.01%
2022/02/22	2	108.25	2	109.50	107.00	0	14,312	0.00%
2022/02/21	3	112.83	1	113.00	113.00	2	14,773	0.01%
2022/02/18	6.2	117.03	3	117.34	117.50	3.2	15,619	0.02%
2022/02/17	2	117.50	3	117.83	116.00	-1	16,741	-0.01%
2022/02/16	0	0.00	0	116.50	116.00	0	17,296	0.00%
2022/02/15	2	116.75	2	116.75	115.00	0	17,696	0.00%
2022/02/14	2	115.50	2	115.75	114.50	0	18,179	0.00%
2022/02/11	2	121.50	4	120.75	120.50	-2	18,412	-0.01%
2022/02/10	2	115.00	0	0.00	113.50	2	18,570	0.01%
2022/02/09	1	115.50	4	112.75	115.50	-3	18,977	-0.02%
2022/02/08	12	110.79	10	110.05	109.00	2	19,452	0.01%
2022/02/07	12	105.63	17	104.18	106.50	-5	19,958	-0.03%
2022/01/26	12	106.08	10	106.00	106.00	2	20,938	0.01%
2022/01/25	3	105.83	5	105.90	105.00	-2	22,199	-0.01%
2022/01/24	11	110.23	0	0.00	112.00	11	23,333	0.05%
2022/01/21	0	0.00	7	107.86	107.50	-7	24,393	-0.03%
2022/01/20	2	113.00	11	111.82	113.00	-9	24,821	-0.04%
2022/01/19	0	0.00	3	112.67	113.00	-3	25,702	-0.01%
2022/01/18	7	118.93	5	117.90	116.00	2	27,585	0.01%
2022/01/17	7	115.21	4	115.88	118.50	3	27,949	0.01%
2022/01/14	4	112.13	6	111.83	115.50	-2	28,705	-0.01%
2022/01/13	4	114.38	4	115.13	114.50	0	29,333	0.00%
2022/01/12	6	117.08	7	117.64	116.50	-1	30,283	0.00%
2022/01/11	10	118.50	5	117.80	117.50	5	31,864	0.02%
2022/01/10	2	123.50	3	125.17	125.50	-1	32,869	0.00%
2022/01/07	6	124.83	1	125.50	123.50	5	33,851	0.01%
2022/01/06	2	132.25	4	133.13	134.00	-2	34,726	-0.01%
2022/01/05	5	135.30	3	135.00	135.00	2	35,729	0.01%
2022/01/04	2	144.50	0	0.00	141.00	2	36,751	0.01%
2022/01/03	2	144.25	3	146.33	144.50	-1	38,902	0.00%
2021/12/30	3	143.83	1	145.50	143.00	2	39,815	0.01%
2021/12/29	7	147.36	5	147.60	146.00	2	40,713	0.00%
2021/12/28	3	146.17	0	0.00	145.50	3	41,252	0.01%
2021/12/27	1	144.00	8	142.88	144.50	-7	41,547	-0.02%
2021/12/24	1	136.00	0	0.00	136.00	1	41,792	0.00%
2021/12/23	2	138.75	2	139.50	138.00	0	42,607	0.00%
2021/12/17	1	136.00	1	138.50	136.50	0	47,177	0.00%
2021/12/15	4	133.50	4	134.50	137.00	0	49,234	0.00%
2021/12/14	2	134.50	5	133.70	133.50	-3	49,407	-0.01%
2021/12/13	7	136.50	10	133.40	134.00	-3	49,442	-0.01%
2021/12/10	1	137.50	0	0.00	137.50	1	49,568	0.00%
2021/12/09	3	140.50	14	140.00	141.50	-11	49,819	-0.02%
2021/12/08	1	145.50	0	0.00	143.00	1	50,199	0.00%
2021/12/07	12	143.00	0	0.00	143.00	12	50,938	0.02%
2021/12/06	6	150.83	21	150.07	149.50	-15	51,266	-0.03%
2021/12/03	13	156.96	7	156.00	155.00	6	51,575	0.01%
2021/12/02	17	155.32	8	154.50	156.00	9	51,503	0.02%
2021/12/01	2	149.00	2	147.50	148.00	0	51,169	0.00%
2021/11/30	13	150.08	13	150.46	150.00	0	51,467	0.00%
2021/11/29	19	146.26	17	145.44	148.50	2	51,759	0.00%
2021/11/26	11	145.36	9.2	145.66	148.50	1.8	51,975	0.00%
2021/11/25	2	145.00	2	146.50	145.50	0	51,787	0.00%
2021/11/24	4	146.38	5	147.30	145.00	-1	51,859	0.00%
2021/11/23	9	150.50	13	149.73	147.00	-4	51,866	-0.01%
2021/11/22	3	157.17	2	155.50	153.00	1	51,979	0.00%
2021/11/19	14	160.89	10	161.85	156.00	4	52,766	0.01%
2021/11/18	17	160.00	10	160.60	157.00	7	52,749	0.01%
2021/11/17	24	166.77	42	166.02	165.50	-18	52,962	-0.03%
2021/11/16	82	166.54	58	163.22	159.50	24	52,558	0.05%
2021/11/15	15	154.60	15	156.13	159.00	0	51,648	0.00%
2021/11/12	10	152.55	11	154.23	149.00	-1	51,393	0.00%
2021/11/11	19	149.24	21	148.24	151.50	-2	51,178	0.00%
2021/11/10	11	142.68	8.1	144.17	145.00	2.9	50,801	0.01%
2021/11/09	13	146.42	12	148.00	142.00	1	50,612	0.00%
2021/11/08	18	143.72	18	144.50	146.50	0	50,327	0.00%
2021/11/05	23	147.39	14	148.36	147.50	9	50,121	0.02%
2021/11/04	24	158.08	14	156.50	150.00	10	49,748	0.02%
2021/11/03	60.1	157.71	64	155.07	160.50	-3.9	49,363	-0.01%
2021/11/02	71	160.82	54.1	162.08	154.00	16.9	48,518	0.03%
2021/11/01	11	159.55	11	161.55	165.50	0	47,371	0.00%
2021/10/29	23.1	151.20	24	150.63	152.50	-0.9	46,367	0.00%
2021/10/28	21	142.71	20	143.90	142.50	1	45,320	0.00%
2021/10/27	63	142.36	71	142.25	141.50	-8	45,025	-0.02%
2021/10/26	121	142.18	64	142.66	140.00	57	44,406	0.13%	大買/
2021/10/25	36	134.17	27	134.91	135.00	9	42,768	0.02%
2021/10/22	40	133.45	68.1	132.38	135.50	-28.1	42,815	-0.07%
2021/10/21	72	136.08	64	136.04	132.50	8	42,435	0.02%
2021/10/20	38	131.64	51	132.77	135.50	-13	42,141	-0.03%
2021/10/19	89.1	133.21	81	133.30	129.50	8.1	41,482	0.02%
2021/10/18	33	129.11	36	128.51	132.00	-3	40,515	-0.01%
2021/10/15	22	124.75	40.1	124.64	128.50	-18.1	40,101	-0.05%
2021/10/14	62.1	117.92	8.1	121.86	117.00	54	39,579	0.14%
2021/10/13	64	124.98	53	126.47	122.00	11	39,274	0.03%
2021/10/12	31.1	125.97	38.1	126.61	128.50	-7	39,148	-0.02%
2021/10/08	67	127.65	63	126.42	124.00	4	39,173	0.01%
2021/10/07	29.1	120.41	120.1	122.42	124.50	-91	37,710	-0.24%	大賣/
2021/10/06	43	115.63	40.1	116.65	113.50	2.9	37,871	0.01%
2021/10/05	12	104.54	20.1	109.55	113.50	-8.1	37,204	-0.02%
2021/10/04	40	109.68	20	109.00	106.00	20	36,571	0.05%
2021/10/01	10.1	113.47	5	114.10	112.00	5.1	36,165	0.01%
2021/09/30	13	115.54	59.1	117.19	118.00	-46.1	36,074	-0.13%
2021/09/29	72.3	114.50	20.2	115.90	112.00	52	35,335	0.15%
2021/09/28	24.2	123.01	34.1	123.00	122.00	-9.9	34,671	-0.03%
2021/09/27	31.1	124.78	35.2	126.12	123.00	-4.1	33,883	-0.01%
2021/09/24	43.2	120.41	38	121.21	119.50	5.2	32,349	0.02%
2021/09/23	29.3	116.09	99.2	116.51	121.00	-70	31,055	-0.23%
2021/09/22	7	108.64	22	109.75	110.50	-15	29,473	-0.05%
2021/09/17	4	104.63	5	106.50	107.50	-1	29,084	0.00%
2021/09/16	5	101.90	4.1	102.02	101.50	0.9	28,932	0.00%
2021/09/15	16.2	103.14	8	100.81	100.50	8.2	28,857	0.03%
2021/09/14	10	107.55	1.5	107.81	106.00	8.6	28,654	0.03%
2021/09/13	33.3	107.48	14.1	107.75	106.50	19.2	28,806	0.07%
2021/09/10	34.3	106.60	44.4	107.25	108.00	-10.1	28,763	-0.03%
2021/09/09	7.4	100.71	23	101.39	101.50	-15.7	28,549	-0.05%
2021/09/08	17	96.80	34	96.09	94.60	-17	28,436	-0.06%
2021/09/07	6	100.22	4	98.75	98.60	2	28,804	0.01%
2021/09/06	13	105.65	4	104.13	103.50	9	29,578	0.03%
2021/09/03	9	102.89	4	102.10	103.00	5	29,580	0.02%
2021/09/02	11	111.00	18	109.50	106.00	-7	29,540	-0.02%
2021/09/01	30	111.28	12	110.79	114.00	18	29,120	0.06%
2021/08/31	3	106.17	7	107.79	109.00	-4	28,646	-0.01%
2021/08/30	4	106.50	3	106.33	106.00	1	28,721	0.00%
2021/08/27	14	106.96	4	106.13	104.50	10	28,782	0.03%
2021/08/26	13	108.58	29	108.07	111.50	-16	29,032	-0.06%
2021/08/25	24	109.79	24	109.31	106.50	0	28,704	0.00%
2021/08/24	21	104.95	11.3	105.78	105.00	9.7	27,801	0.03%
2021/08/23	9	101.26	21	102.03	104.00	-12	27,303	-0.04%
2021/08/20	11	91.48	16	92.92	94.60	-5	26,844	-0.02%
2021/08/19	32	87.22	33	88.18	86.00	-1	26,642	0.00%
2021/08/18	12	83.45	14	84.54	89.80	-2	26,569	-0.01%
2021/08/17	69	86.53	15	85.37	84.50	54	26,688	0.20%
2021/08/16	7	90.50	6	90.08	92.00	1	26,509	0.00%
2021/08/13	33	93.37	16	91.03	90.30	17	26,453	0.06%
2021/08/12	7	94.64	9	95.12	95.60	-2	26,366	-0.01%
2021/08/11	25	92.90	38	93.54	93.30	-13	26,380	-0.05%
2021/08/10	20	95.58	20	96.67	96.50	0	26,198	0.00%
2021/08/09	12	99.99	11	95.48	95.40	1	26,051	0.00%
2021/08/06	16	107.78	5	105.50	106.00	11	25,867	0.04%
2021/08/05	2	107.50	2	109.50	112.50	0	25,914	0.00%
2021/08/04	7	109.14	4	109.25	107.00	3	26,200	0.01%
2021/08/03	4	107.75	2	108.50	108.50	2	26,113	0.01%
2021/08/02	3	103.50	3	105.83	106.50	0	26,038	0.00%
2021/07/30	5	103.90	5	108.90	102.50	0	25,949	0.00%
2021/07/29	8	105.63	10	105.50	108.00	-2	25,755	-0.01%
2021/07/28	5	102.50	1	101.00	104.50	4	25,598	0.02%
2021/07/27	10	118.50	8	119.44	112.00	2	25,361	0.01%
2021/07/26	16	119.97	10	118.95	118.00	6	25,132	0.02%
2021/07/23	7	116.71	7	113.57	114.00	0	24,749	0.00%
2021/07/22	11	120.18	12	121.71	121.50	-1	24,472	0.00%
2021/07/21	14	113.79	14	113.39	117.00	0	23,826	0.00%
2021/07/20	6	110.83	9	106.61	106.50	-3	23,256	-0.01%
2021/07/19	12	114.00	13	114.04	112.50	-1	22,976	0.00%
2021/07/16	18	108.75	12	110.00	111.00	6	22,765	0.03%
2021/07/15	25	98.66	23	101.80	107.00	2	22,479	0.01%
2021/07/14	9	96.10	14	97.91	99.60	-5	21,925	-0.02%
2021/07/13	56	94.27	63	93.11	90.60	-7	21,341	-0.03%
2021/07/12	2	88.30	7	88.70	92.70	-5	20,269	-0.02%
2021/07/09	8	84.93	8	84.66	84.30	0	20,067	0.00%
2021/07/08	11	84.37	8	84.03	83.70	3	20,187	0.01%
2021/07/07	23	83.11	27	83.50	84.30	-4	20,213	-0.02%
2021/07/06	6	80.50	40	80.35	79.70	-34	20,418	-0.17%
2021/07/05	49	81.08	2	81.15	80.60	47	20,953	0.22%
2021/07/02	10	76.40	12.1	77.74	79.20	-2.1	21,542	-0.01%
2021/07/01	0	0.00	0.1	76.10	76.10	-0.1	22,398	0.00%
2021/06/30	5	77.86	3.2	78.22	78.30	1.8	23,111	0.01%
2021/06/29	6	78.67	9	78.94	77.70	-3	23,415	-0.01%
2021/06/28	2	85.05	3	84.13	81.50	-1	23,399	0.00%
2021/06/25	3.2	85.98	3	86.20	85.00	0.2	24,037	0.00%
2021/06/24	2	83.95	2	84.20	83.10	0	24,507	0.00%
2021/06/23	0	0.00	2	82.20	82.90	-2	24,570	-0.01%
2021/06/22	19	85.17	20	82.69	81.00	-1	24,919	0.00%
2021/06/21	34	86.93	38	86.79	85.20	-4	25,138	-0.02%
2021/06/18	2	83.70	1.3	87.50	87.50	0.7	25,777	0.00%
2021/06/17	4	80.33	10	79.05	81.10	-6	25,476	-0.02%
2021/06/16	16	80.63	6	81.02	78.40	10	25,378	0.04%
2021/06/15	11	75.78	26	76.52	79.90	-15	24,755	-0.06%
2021/06/11	2	72.50	9	71.97	72.70	-7	23,827	-0.03%
2021/06/10	22	72.50	9	70.97	70.10	13	23,921	0.05%
2021/06/09	10	70.45	11	70.44	70.40	-1	23,846	0.00%
2021/06/08	3	69.63	1	70.90	69.40	2	23,948	0.01%
2021/06/07	4	71.08	2	70.10	70.80	2	23,914	0.01%
2021/06/04	11	71.55	5	69.22	68.50	6	23,699	0.03%
2021/06/03	28	72.28	31	71.52	72.70	-3	23,504	-0.01%
2021/06/02	1	70.10	10	69.77	68.80	-9	22,927	-0.04%
2021/06/01	2	67.95	8	68.25	69.00	-6	22,715	-0.03%
2021/05/31	3	67.07	3	67.60	67.30	0	22,613	0.00%
2021/05/28	14	68.73	8	67.89	67.70	6	22,504	0.03%
2021/05/27	5	65.46	9	65.56	66.60	-4	22,262	-0.02%
2021/05/26	7	63.90	5	64.04	63.60	2	22,025	0.01%
2021/05/25	13	62.68	14	63.68	63.30	-1	21,986	0.00%
2021/05/24	9	55.47	2	57.75	59.90	7	21,802	0.03%
2021/05/21	2	56.75	2	56.80	56.00	0	22,535	0.00%
2021/05/20	1	55.40	6	55.95	55.60	-5	22,687	-0.02%
2021/05/19	14	54.76	14	54.79	54.90	0	22,627	0.00%
2021/05/18	5	52.86	1	54.00	54.00	4	22,512	0.02%
2021/05/17	1	52.50	7	49.50	49.15	-6	22,514	-0.03%
2021/05/14	3	53.20	2	51.70	51.80	1	22,385	0.00%
2021/05/13	5	55.36	5	55.78	54.80	0	22,250	0.00%
2021/05/12	26	54.73	26	55.45	56.00	0	22,119	0.00%
2021/05/11	4	54.93	10	54.97	53.60	-6	21,817	-0.03%
2021/05/10	6	59.02	0	0.00	58.80	6	21,807	0.03%
2021/05/07	1	60.40	5	60.80	61.90	-4	21,825	-0.02%
2021/05/06	4	58.53	45	58.29	58.50	-41	21,845	-0.19%
2021/05/05	65	61.94	19	60.49	58.00	46	21,940	0.21%
2021/05/04	5	58.26	4.2	58.70	60.80	0.8	21,922	0.00%
2021/05/03	9	61.51	11	62.15	61.60	-2	21,814	-0.01%
2021/04/29	2	65.65	1	65.20	65.10	1	21,797	0.00%
2021/04/28	5	67.90	2	68.05	67.30	3	22,200	0.01%
2021/04/27	6	67.05	5	66.70	66.20	1	22,450	0.00%
2021/04/26	3	68.67	1	69.80	68.20	2	22,748	0.01%
2021/04/23	6	68.42	6	68.37	68.70	0	23,292	0.00%
2021/04/22	5	69.66	11	71.04	67.10	-6	23,909	-0.03%
2021/04/21	14	76.68	12	76.74	74.50	2	24,734	0.01%
2021/04/20	26	74.75	23	74.98	74.90	3	24,436	0.01%
2021/04/19	4	69.45	3	70.03	70.70	1	24,647	0.00%
2021/04/16	2	69.05	3	69.30	68.60	-1	24,760	0.00%
2021/04/15	5	69.70	3	70.27	68.80	2	24,734	0.01%
2021/04/14	15	66.09	17	66.91	68.70	-2	24,716	-0.01%
2021/04/13	9	70.24	8	70.19	68.00	1	24,676	0.00%
2021/04/12	6	69.43	7	68.66	68.00	-1	24,583	0.00%
2021/04/09	30	75.29	28	76.52	75.00	2	24,329	0.01%
2021/04/08	13	71.55	48	70.25	74.50	-35	23,755	-0.15%
2021/04/07	6	68.48	3	68.17	69.00	3	23,064	0.01%
2021/04/06	44	62.30	21	65.04	65.80	23	22,461	0.10%
2021/04/01	1	59.60	6	61.65	59.90	-5	21,918	-0.02%
2021/03/31	4	59.25	4	59.78	59.50	0	21,803	0.00%
2021/03/30	24	60.46	28	60.75	60.90	-4	21,724	-0.02%
2021/03/29	16	58.12	14	58.91	59.50	2	21,067	0.01%
2021/03/26	1	55.30	1	55.50	55.80	0	20,571	0.00%
2021/03/25	11	55.99	9	55.00	55.40	2	20,466	0.01%
2021/03/24	23	55.47	27	55.80	55.00	-4	20,076	-0.02%
2021/03/23	23	56.97	15	55.79	52.00	8	19,449	0.04%
2021/03/22	1	52.60	5	53.82	56.70	-4	18,413	-0.02%
2021/03/19	5	52.08	8	52.44	51.60	-3	18,192	-0.02%
2021/03/18	1	52.50	4	52.23	51.80	-3	18,173	-0.02%
2021/03/17	2	51.00	6	51.25	50.80	-4	18,553	-0.02%
2021/03/16	14	51.34	14	51.43	50.40	0	19,764	0.00%
2021/03/15	2	50.05	3	50.43	49.95	-1	20,109	0.00%
2021/03/12	7	48.52	7	47.98	48.90	0	20,161	0.00%
2021/03/11	0	0.00	5	46.81	46.90	-5	20,259	-0.02%
2021/03/10	3	45.23	2	45.35	44.70	1	20,376	0.00%
2021/03/09	8	45.06	8	45.36	45.00	0	21,015	0.00%
2021/03/08	3	46.00	3	45.33	44.25	0	20,995	0.00%
2021/03/05	2	46.10	0	0.00	45.95	2	21,053	0.01%
2021/02/26	0	0.00	13	47.15	47.60	-13	22,034	-0.06%
2021/02/25	2	49.18	6	48.41	48.60	-4	22,532	-0.02%
2021/02/24	3	50.60	8	50.60	49.40	-5	22,516	-0.02%
2021/02/23	7	52.61	11	52.65	51.80	-4	22,425	-0.02%
2021/02/22	5	48.48	6	49.98	50.80	-1	21,548	0.00%
2021/02/19	2	46.78	4	46.00	46.20	-2	21,195	-0.01%
2021/02/18	1	46.25	3	45.53	46.60	-2	21,117	-0.01%
2021/02/17	4	46.74	22	46.63	46.25	-18	21,022	-0.09%
2021/02/05	2	46.13	1	46.20	45.65	1	20,861	0.00%
2021/02/04	2	46.80	2	46.25	46.10	0	20,786	0.00%
2021/02/03	30	48.09	27	48.25	47.25	3	20,700	0.01%
2021/02/02	3	46.60	6	47.08	48.00	-3	20,514	-0.01%
2021/02/01	4	43.99	3	43.68	45.85	1	20,331	0.00%
2021/01/29	3	46.45	4	47.59	44.80	-1	20,125	0.00%
2021/01/28	10	47.67	5	47.54	47.10	5	19,980	0.03%
2021/01/27	6	47.71	25	47.30	49.10	-19	19,843	-0.10%
2021/01/26	7	49.26	11	48.96	48.00	-4	19,622	-0.02%
2021/01/25	10	48.41	7	48.86	49.30	3	19,481	0.02%
2021/01/22	27	48.85	53	49.07	49.70	-26	19,292	-0.13%
2021/01/21	21	50.62	34	49.64	48.65	-13	19,067	-0.07%
2021/01/20	9	49.61	10	49.32	49.40	-1	18,548	-0.01%
2021/01/19	8	51.25	6	51.73	50.00	2	18,146	0.01%
2021/01/18	40	52.35	24	52.73	52.50	16	17,692	0.09%
2021/01/15	37	51.70	29	51.68	51.00	8	16,927	0.05%
2021/01/14	59	49.66	30	49.02	50.10	29	16,128	0.18%
2021/01/13	5	45.29	4	46.13	46.85	1	14,645	0.01%
2021/01/12	31	43.06	25	42.76	42.60	6	14,261	0.04%
2021/01/11	42	41.59	24	40.08	41.70	18	13,388	0.13%
2021/01/08	6	39.43	20	38.97	38.85	-14	13,094	-0.11%
2021/01/07	1	39.60	0	0.00	39.30	1	13,116	0.01%
2021/01/06	7	41.12	22	39.64	39.80	-15	13,007	-0.12%
2021/01/05	6	41.64	8	41.61	41.15	-2	12,715	-0.02%
2021/01/04	33	42.58	2	42.50	42.60	31	12,539	0.25%
2020/12/31	0	0.00	1	40.45	40.60	-1	12,196	-0.01%
2020/12/30	8	41.01	14	40.62	40.10	-6	12,164	-0.05%
2020/12/29	9	41.31	12	42.17	41.00	-3	12,057	-0.02%
2020/12/28	26	41.36	41	41.38	41.65	-15	11,676	-0.13%
2020/12/25	12	40.50	6	39.89	39.85	6	11,341	0.05%
2020/12/24	6	40.10	10	39.12	39.40	-4	11,015	-0.04%
2020/12/23	13	38.17	11	38.82	39.20	2	10,851	0.02%
2020/12/22	29	38.68	11	38.38	37.20	18	10,783	0.17%
2020/12/21	2	37.80	6	37.23	37.50	-4	10,875	-0.04%
2020/12/17	0	0.00	6	37.79	38.85	-6	10,782	-0.06%
2020/12/16	10	38.43	15	38.35	38.25	-5	10,654	-0.05%
2020/12/15	4	38.49	9	39.58	37.70	-5	10,552	-0.05%
2020/12/14	19	39.96	13	40.00	40.15	6	10,345	0.06%
2020/12/11	18	39.70	13	40.00	38.80	5	10,064	0.05%
2020/12/10	33	41.26	89	41.64	41.10	-56	9,491	-0.59%
2020/12/09	89	39.06	42	38.13	39.60	47	8,064	0.58%
2020/12/08	118	36.16	122	36.08	36.00	-4	7,328	-0.05%	大買/大賣/
2020/12/07	36	34.99	30	34.86	35.20	6	7,011	0.09%
2020/12/04	4	33.64	3	33.88	34.00	1	6,711	0.01%
2020/12/03	26	34.01	22	34.46	33.45	4	6,581	0.06%
2020/12/02	5	33.05	5	32.90	32.65	0	6,209	0.00%
2020/12/01	3	32.40	2	32.93	32.30	1	6,100	0.02%
2020/11/30	26	33.19	25	33.34	32.85	1	5,978	0.02%
2020/11/27	16	32.46	14	32.45	32.30	2	5,578	0.04%
2020/11/26	9	32.22	11	32.09	31.95	-2	5,317	-0.04%
2020/11/25	15	32.33	30	32.40	32.05	-15	5,187	-0.29%
2020/11/24	40	31.50	70	31.58	31.70	-30	4,817	-0.62%
2020/11/23	11	29.97	8	30.14	29.80	3	4,219	0.07%
2020/11/20	21	29.34	14	29.34	29.65	7	4,054	0.17%
2020/11/18	5	28.20	2	28.15	28.15	3	3,900	0.08%
2020/11/17	0	0.00	48	28.41	28.20	-48	4,074	-1.18%
2020/11/16	0	0.00	2	28.20	28.35	-2	4,401	-0.05%
2020/11/06	0	0.00	6	27.75	27.40	-6	4,928	-0.12%
2020/11/05	0	0.00	10	27.46	27.50	-10	5,017	-0.20%
2020/11/04	0	0.00	0	27.85	27.50	0	5,145	0.00%
2020/11/03	0	0.00	12	27.33	27.35	-12	5,208	-0.23%
2020/10/30	5	27.40	0	0.00	27.10	5	5,527	0.09%
2020/10/28	0	0.00	1	27.85	27.65	-1	5,909	-0.02%
2020/10/26	3	28.55	0	0.00	28.55	3	6,239	0.05%
2020/10/23	0	0.00	5	28.69	28.95	-5	6,547	-0.08%
2020/10/22	3	29.05	5	29.79	29.00	-2	7,735	-0.03%
2020/10/21	5	28.90	0	0.00	29.15	5	8,049	0.06%
2020/10/16	7	28.94	0	0.00	28.55	7	10,259	0.07%
2020/10/15	31	29.18	78	29.23	29.30	-47	10,442	-0.45%
2020/10/14	0	0.00	15	28.17	28.60	-15	10,382	-0.14%
2020/10/13	5	27.90	0	0.00	27.75	5	10,652	0.05%
2020/10/08	15	28.83	0	0.00	28.55	15	11,454	0.13%
2020/10/07	102	28.90	20	28.59	29.00	82	12,293	0.67%	大買/
2020/10/06	0	0.00	8	28.31	28.15	-8	13,119	-0.06%
2020/09/29	1	28.00	0	0.00	27.70	1	13,344	0.01%
2020/09/25	27	28.78	2	28.85	27.50	25	13,617	0.18%
2020/09/24	35	30.01	44	29.88	29.35	-9	13,724	-0.07%
2020/09/23	16	29.59	4	29.83	30.00	12	13,469	0.09%
2020/09/22	31	29.04	31	29.26	29.35	0	13,378	0.00%
2020/09/21	12	29.13	6	29.33	29.00	6	13,338	0.04%
2020/09/18	7	29.40	28	29.59	29.35	-21	13,345	-0.16%
2020/09/17	23	29.48	4	29.40	29.60	19	13,329	0.14%
2020/09/16	1	29.55	2	29.20	29.10	-1	13,299	-0.01%
2020/09/15	0	0.00	4	29.30	29.00	-4	13,255	-0.03%
2020/09/14	0	0.00	2	28.95	28.90	-2	13,345	-0.01%
2020/09/11	15	28.46	3	28.45	28.35	12	13,328	0.09%
2020/09/10	9	28.91	8	28.76	28.55	1	13,336	0.01%
2020/09/09	1	28.80	9	28.73	28.90	-8	13,371	-0.06%
2020/09/08	10	28.77	21	28.96	28.90	-11	13,385	-0.08%
2020/09/07	32	29.62	143	29.46	29.35	-111	13,385	-0.83%	大賣/鉅額交易
2020/09/04	30	27.05	0	0.00	27.60	30	13,209	0.23%
2020/09/02	0	0.00	14	27.33	27.30	-14	13,432	-0.10%
2020/09/01	0	0.00	2	26.85	26.85	-2	13,467	-0.01%
2020/08/31	40	26.83	3	26.83	26.85	37	13,585	0.27%
2020/08/27	7	26.97	8	26.98	26.75	-1	14,055	-0.01%
2020/08/26	64	26.93	19	27.02	27.10	45	14,087	0.32%
2020/08/25	6	26.92	0	0.00	26.75	6	14,112	0.04%
2020/08/24	8	26.69	0	0.00	26.55	8	14,208	0.06%
2020/08/21	6	27.08	11	27.21	27.05	-5	14,326	-0.03%
2020/08/20	44	28.11	5	28.64	27.00	39	14,302	0.27%
2020/08/19	10	30.07	4	29.85	30.00	6	14,482	0.04%
2020/08/18	1	30.70	38	30.77	30.40	-37	15,022	-0.25%
2020/08/14	4	29.65	0	0.00	29.80	4	15,224	0.03%
2020/08/13	0	0.00	1	29.10	29.00	-1	15,368	-0.01%
2020/08/12	1	29.00	0	0.00	29.00	1	15,414	0.01%
2020/08/11	2	29.28	0	0.00	29.05	2	15,467	0.01%
2020/08/10	2	29.73	0	0.00	29.45	2	15,465	0.01%
2020/08/07	3	30.68	3	30.63	30.60	0	15,450	0.00%
2020/08/06	0	0.00	1	30.80	30.45	-1	15,867	-0.01%
2020/08/05	22	31.19	1	31.10	31.10	21	15,774	0.13%
2020/08/04	64	31.88	36	31.79	31.60	28	15,797	0.18%
2020/08/03	11	30.98	18	31.40	31.55	-7	15,611	-0.04%
2020/07/31	27	31.84	21	31.99	31.65	6	15,508	0.04%
2020/07/30	8	31.60	14	31.86	31.80	-6	15,356	-0.04%
2020/07/29	20	30.86	9	31.63	31.95	11	15,201	0.07%
2020/07/28	44	32.92	52	33.55	30.50	-8	14,897	-0.05%
2020/07/27	54	31.79	70	32.06	32.80	-16	13,771	-0.12%
2020/07/24	53	31.71	20	31.00	31.25	33	13,310	0.25%
2020/07/23	42	31.72	97	31.85	32.40	-55	12,818	-0.43%
2020/07/22	155	30.98	126	30.74	30.85	29	11,977	0.24%	大買/大賣/
2020/07/21	69	29.30	55	29.10	29.05	14	11,113	0.13%
2020/07/20	22	28.69	17	28.77	28.55	5	10,922	0.05%
2020/07/17	11	28.57	9	28.42	28.80	2	10,895	0.02%
2020/07/16	28	29.31	58	29.28	29.90	-30	10,660	-0.28%
2020/07/15	24	28.99	14	28.27	28.15	10	10,122	0.10%
2020/07/14	34	29.93	16	30.36	29.20	18	10,025	0.18%
2020/07/13	8	29.56	16	29.64	29.85	-8	9,341	-0.09%
2020/07/10	1	27.05	1	26.90	27.15	0	8,774	0.00%
2020/07/07	2	27.15	0	0.00	26.95	2	8,664	0.02%
2020/07/06	0	0.00	1	27.80	27.90	-1	8,586	-0.01%
2020/07/03	0	0.00	5	27.25	27.50	-5	8,474	-0.06%
2020/07/01	0	0.00	3	25.90	25.90	-3	8,284	-0.04%
2020/06/29	1	25.60	0	0.00	25.60	1	8,311	0.01%
2020/06/19	1	26.85	24	27.09	26.55	-23	8,517	-0.27%
2020/06/18	0	0.00	4	26.43	26.40	-4	8,458	-0.05%
2020/06/16	20	26.30	20	26.65	26.60	0	8,646	0.00%
2020/06/15	12	26.20	4	26.10	26.10	8	8,852	0.09%
2020/06/12	1	26.25	0	0.00	26.65	1	8,997	0.01%
2020/06/11	9	27.06	0	0.00	26.80	9	9,112	0.10%
2020/06/10	12	28.28	11	27.85	27.85	1	9,212	0.01%
2020/06/09	3	29.20	3	29.25	28.55	0	9,325	0.00%
2020/06/08	3	29.00	3	28.83	28.80	0	9,473	0.00%
2020/06/05	2	28.60	30	28.56	28.50	-28	9,803	-0.29%
2020/06/04	29	29.23	51	29.17	28.65	-22	9,915	-0.22%
2020/06/03	15	28.28	15	28.17	28.30	0	9,533	0.00%
2020/06/02	16	28.05	23	28.38	27.90	-7	9,514	-0.07%
2020/06/01	10	28.15	0	0.00	28.00	10	9,526	0.10%
2020/05/29	20	28.40	4	28.55	27.80	16	9,546	0.17%
2020/05/28	6	28.25	23	28.52	28.20	-17	9,543	-0.18%
2020/05/27	18	28.41	1	28.35	28.20	17	9,648	0.18%
2020/05/26	30	29.28	40	29.05	28.25	-10	9,586	-0.10%
2020/05/25	32	28.92	47	28.20	29.65	-15	9,149	-0.16%
2020/05/22	41	27.50	3	28.00	27.15	38	8,577	0.44%
2020/05/21	11	26.99	26	26.94	27.05	-15	8,375	-0.18%
2020/05/20	11	26.61	1	26.40	26.60	10	8,425	0.12%
2020/05/19	8	25.99	2	26.05	25.80	6	8,255	0.07%
2020/05/18	15	26.46	37	26.29	25.90	-22	8,212	-0.27%
2020/05/15	20	25.78	6	25.93	26.20	14	8,136	0.17%
2020/05/14	7	26.32	1	26.40	25.55	6	8,251	0.07%
2020/05/13	3	27.18	9	26.88	26.70	-6	8,194	-0.07%
2020/05/12	0	0.00	3	26.00	25.70	-3	7,714	-0.04%
2020/05/11	11	25.90	1	26.20	26.10	10	7,665	0.13%
2020/05/08	0	0.00	12	25.00	24.85	-12	7,479	-0.16%
2020/05/07	2	25.30	12	25.20	25.10	-10	7,444	-0.13%
2020/05/06	30	24.76	8	24.55	24.60	22	7,393	0.30%
2020/05/05	0	0.00	4	24.70	24.75	-4	7,380	-0.05%
2020/05/04	0	0.00	10	24.85	24.65	-10	7,405	-0.14%
2020/04/30	24	25.05	15	25.29	25.10	9	7,414	0.12%
2020/04/29	0	0.00	8	24.84	24.75	-8	7,372	-0.11%
2020/04/28	3	24.82	6	24.83	24.80	-3	7,370	-0.04%
2020/04/27	0	0.00	4	24.64	24.65	-4	7,409	-0.05%
2020/04/22	4	24.40	1	24.40	24.55	3	7,331	0.04%
2020/04/21	14	25.69	10	25.55	24.85	4	7,295	0.05%
2020/04/20	1	25.50	0	0.00	25.60	1	7,285	0.01%
2020/04/17	1	25.90	4	25.70	25.70	-3	7,299	-0.04%
2020/04/16	19	26.72	0	0.00	26.40	19	7,188	0.26%
2020/04/15	18	26.33	26	26.56	26.40	-8	7,028	-0.11%
2020/04/14	0	0.00	3	25.28	24.80	-3	6,732	-0.04%
2020/04/10	0	0.00	5	25.15	25.00	-5	6,653	-0.08%
2020/04/08	8	25.99	14	25.80	25.95	-6	6,764	-0.09%
2020/04/07	8	25.33	4	25.09	25.00	4	6,686	0.06%
2020/04/06	2	24.70	2	24.63	24.60	0	6,670	0.00%
2020/04/01	1	24.20	1	24.35	24.55	0	6,830	0.00%
2020/03/31	0	0.00	5	25.00	24.25	-5	6,830	-0.07%
2020/03/30	7	24.16	0	0.00	24.70	7	6,886	0.10%
2020/03/27	13	24.69	5	24.41	24.10	8	6,853	0.12%
2020/03/26	2	23.65	5	24.08	24.30	-3	6,756	-0.04%
2020/03/23	7	22.52	2	22.45	22.15	5	6,714	0.07%
2020/03/20	6	23.83	20	24.26	23.85	-14	6,729	-0.21%
2020/03/19	38	23.67	14	24.16	22.50	24	6,636	0.36%
2020/03/18	13	25.51	13	26.23	25.00	0	6,424	0.00%
2020/03/17	5	26.50	6	25.90	25.55	-1	6,298	-0.02%
2020/03/16	9	27.16	21	26.87	25.40	-12	6,120	-0.20%
2020/03/13	6	25.80	11	24.05	26.80	-5	5,965	-0.08%
2020/03/12	18	26.96	5	27.28	26.05	13	5,737	0.23%
2020/03/11	11	27.92	14	28.01	27.40	-3	5,446	-0.06%
2020/03/10	32	27.28	26	27.63	27.50	6	5,079	0.12%
2020/03/09	6	27.05	25	26.50	26.30	-19	4,915	-0.39%
2020/03/06	5	27.34	3	27.37	27.15	2	4,854	0.04%
2020/03/05	9	28.10	3	27.80	27.60	6	4,858	0.12%
2020/03/04	1	27.25	40	27.30	27.75	-39	4,793	-0.81%
2020/03/03	18	27.95	22	27.28	27.25	-4	4,726	-0.08%
2020/03/02	69	27.52	9	27.01	27.60	60	4,655	1.29%
2020/02/27	4	26.16	1	26.35	25.95	3	4,440	0.07%
2020/02/25	0	0.00	20	27.00	27.00	-20	4,275	-0.47%
2020/02/24	3	27.40	6	27.38	27.35	-3	4,233	-0.07%
2020/02/21	27	27.67	13	27.85	27.75	14	4,182	0.33%
2020/02/20	20	26.83	17	26.62	26.60	3	3,930	0.08%
2020/02/19	9	26.16	9	26.14	26.10	0	3,856	0.00%
2020/02/18	2	26.25	0	0.00	25.80	2	3,845	0.05%
2020/02/17	7	26.27	4	26.40	26.05	3	3,836	0.08%
2020/02/14	0	0.00	5	25.15	25.25	-5	3,664	-0.14%
2020/02/13	0	0.00	5	24.80	24.40	-5	3,664	-0.14%
2020/02/12	15	24.83	6	24.76	24.85	9	3,787	0.24%
2020/02/07	1	24.50	0	0.00	24.35	1	3,919	0.03%
2020/02/03	1	23.90	5	23.90	24.35	-4	4,150	-0.10%
2020/01/31	6	24.88	6	24.75	24.95	0	4,194	0.00%
2020/01/30	5	24.20	5	24.50	24.15	0	4,397	0.00%
2020/01/20	0	0.00	12	26.70	26.80	-12	4,625	-0.26%
2020/01/17	0	0.00	14	26.90	26.80	-14	4,868	-0.29%
2020/01/15	0	0.00	5	27.25	27.30	-5	5,279	-0.09%
2020/01/14	13	27.45	6	27.03	27.05	7	5,538	0.13%
2020/01/13	5	27.05	5	26.90	27.25	0	5,853	0.00%
2020/01/09	20	26.98	1	26.60	26.60	19	5,912	0.32%
2020/01/03	0	0.00	10	28.18	27.85	-10	6,359	-0.16%
2020/01/02	2	28.18	6	28.48	28.65	-4	6,279	-0.06%
2019/12/31	2	27.95	0	0.00	27.90	2	6,263	0.03%
2019/12/30	7	28.29	0	0.00	28.30	7	6,298	0.11%
2019/12/27	18	28.38	8	28.21	28.80	10	6,322	0.16%
2019/12/26	5	27.80	0	0.00	27.75	5	6,189	0.08%
2019/12/25	27	27.87	11	27.71	27.60	16	6,239	0.26%
2019/12/23	1	27.60	0	0.00	27.20	1	6,613	0.02%
2019/12/20	0	0.00	1	27.20	27.40	-1	6,783	-0.01%
2019/12/18	1	28.15	1	28.30	27.80	0	6,963	0.00%
2019/12/17	3	27.58	5	27.40	27.70	-2	6,939	-0.03%
2019/12/16	5	27.40	0	0.00	27.65	5	7,250	0.07%
2019/12/12	4	27.36	1	27.80	27.25	3	7,686	0.04%
2019/12/11	5	27.06	0	0.00	27.00	5	7,745	0.06%
2019/12/10	3	27.35	0	0.00	27.40	3	7,820	0.04%
2019/12/05	3	26.75	5	26.46	26.40	-2	8,265	-0.02%
2019/12/04	7	26.49	7	26.26	26.30	0	8,824	0.00%
2019/11/29	3	26.60	1	26.30	26.30	2	9,437	0.02%
2019/11/27	0	0.00	6	27.27	27.20	-6	10,046	-0.06%
2019/11/26	12	27.27	6	26.98	27.10	6	10,669	0.06%
2019/11/25	0	0.00	5	26.70	26.25	-5	10,858	-0.05%
2019/11/22	5	26.90	0	0.00	26.70	5	10,902	0.05%
2019/11/14	0	0.00	6	26.57	26.40	-6	11,883	-0.05%
2019/11/13	2	26.93	0	0.00	27.00	2	11,987	0.02%
2019/11/07	1	27.75	0	0.00	27.85	1	11,988	0.01%
2019/11/06	0	0.00	2	28.60	28.60	-2	11,956	-0.02%
2019/11/05	5	29.45	3	29.10	28.90	2	11,967	0.02%
2019/11/04	1	28.80	0	0.00	28.80	1	11,992	0.01%
2019/11/01	0	0.00	15	28.94	29.10	-15	12,021	-0.12%
2019/10/31	10	28.45	7	29.34	28.45	3	12,027	0.02%
2019/10/30	10	29.53	18	29.05	29.35	-8	12,036	-0.07%
2019/10/29	13	29.17	20	29.68	29.05	-7	12,127	-0.06%
2019/10/28	7	30.30	16	30.13	30.50	-9	12,117	-0.07%
2019/10/25	9	29.93	5	29.90	29.50	4	12,124	0.03%
2019/10/24	7	29.97	8	29.84	30.10	-1	12,211	-0.01%
2019/10/23	23	29.52	10	29.75	29.30	13	12,519	0.10%
2019/10/22	2	29.45	2	29.80	29.35	0	12,728	0.00%
2019/10/21	19	28.76	3	29.15	29.90	16	12,456	0.13%
2019/10/18	30	28.33	36	28.34	27.80	-6	12,096	-0.05%
2019/10/17	17	27.93	11	27.89	27.70	6	11,995	0.05%
2019/10/16	5	27.50	5	27.75	27.65	0	11,950	0.00%
2019/10/15	10	28.28	5	28.20	28.05	5	11,894	0.04%
2019/10/14	0	0.00	5	27.85	27.50	-5	11,716	-0.04%
2019/10/09	8	26.52	38	26.45	26.55	-30	11,566	-0.26%
2019/10/07	3	27.75	0	0.00	27.50	3	11,646	0.03%
2019/10/04	0	0.00	1	27.95	27.20	-1	11,606	-0.01%
2019/10/03	4	27.50	4	27.50	27.70	0	11,556	0.00%
2019/10/02	1	27.65	0	0.00	27.60	1	11,484	0.01%
2019/10/01	2	27.80	0	0.00	28.00	2	11,450	0.02%
2019/09/27	0	0.00	1	27.75	27.80	-1	11,387	-0.01%
2019/09/26	1	27.05	5	28.65	27.50	-4	11,208	-0.04%
2019/09/25	1	28.90	8	29.03	28.35	-7	10,953	-0.06%
2019/09/24	8.9	30.14	13	30.07	29.85	-4.1	10,798	-0.04%
2019/09/23	4	30.03	0	0.00	30.00	4	10,717	0.04%
2019/09/20	5.1	30.01	6	29.98	30.20	-0.9	10,628	-0.01%
2019/09/19	14	30.21	2	30.23	30.05	12	10,540	0.11%
2019/09/18	3	29.63	30	29.55	29.50	-27	10,244	-0.26%
2019/09/17	3	28.98	3	29.43	29.50	0	10,125	0.00%
2019/09/16	26	28.17	15	27.58	28.15	11	9,888	0.11%
2019/09/12	0	0.00	15	28.14	28.05	-15	9,886	-0.15%
2019/09/11	16	27.96	35	28.11	28.05	-19	10,039	-0.19%
2019/09/10	1	29.40	1	29.65	28.80	0	10,260	0.00%
2019/09/09	11	28.82	16	28.84	28.95	-5	10,108	-0.05%
2019/09/06	13	29.93	4	30.13	29.45	9	9,927	0.09%
2019/09/05	6	29.29	4	29.64	29.60	2	9,312	0.02%
2019/09/04	2	28.45	6	28.53	28.95	-4	9,063	-0.04%
2019/09/03	25	28.44	20	28.05	28.05	5	8,788	0.06%
2019/09/02	17	27.22	0	0.00	28.35	17	8,571	0.20%
2019/08/30	11	27.30	27	27.03	26.55	-16	8,235	-0.19%
2019/08/29	11	27.96	6	27.98	27.00	5	7,901	0.06%
2019/08/28	41	25.23	38	25.68	26.45	3	7,205	0.04%
2019/08/27	5	24.30	5	24.05	24.05	0	6,943	0.00%
2019/08/26	7	23.87	15	23.80	23.60	-8	6,879	-0.12%
2019/08/23	1	24.65	0	0.00	24.75	1	6,802	0.01%
2019/08/22	5	24.90	2	24.60	24.90	3	6,713	0.04%
2019/08/21	21	24.90	24	24.51	24.50	-3	6,537	-0.05%
2019/08/20	2	23.65	11	23.72	23.65	-9	6,220	-0.14%
2019/08/19	39	24.14	0	0.00	24.15	39	6,102	0.64%
2019/08/16	10	21.78	4	23.30	23.30	6	5,753	0.10%
2019/08/14	3	22.60	2	22.70	21.90	1	5,573	0.02%
2019/08/12	1	22.10	6	22.05	22.00	-5	5,453	-0.09%
2019/08/08	5	22.70	0	0.00	22.65	5	5,387	0.09%
2019/08/06	5	22.10	15	21.57	22.90	-10	5,269	-0.19%
2019/08/05	15	23.48	45	23.14	22.60	-30	5,168	-0.58%
2019/08/02	15	23.23	15	23.32	23.50	0	5,096	0.00%
2019/08/01	25	23.97	0	0.00	23.80	25	5,016	0.50%
2019/07/31	50	23.62	27	23.83	24.45	23	4,909	0.47%
2019/07/30	0	0.00	4	23.30	23.15	-4	4,722	-0.08%
2019/07/29	2	24.70	20	25.23	24.35	-18	4,488	-0.40%
2019/07/26	75	24.15	299	24.64	24.70	-224	4,170	-5.37%	大賣/鉅額交易
2019/07/25	35	23.32	30	23.87	24.00	5	3,834	0.13%
2019/07/24	74	22.29	45	22.26	22.60	29	3,320	0.87%
2019/07/23	3	20.50	3	20.35	20.55	0	2,934	0.00%
2019/07/18	0	0.00	2	20.15	20.00	-2	2,947	-0.07%
2019/07/11	2	21.65	2	20.95	21.25	0	2,936	0.00%
2019/07/04	0	0.00	0	19.90	19.90	0	2,739	0.00%
2019/07/01	10	20.15	0	0.00	20.10	10	2,730	0.37%
2019/06/28	5	19.85	0	0.00	19.95	5	2,714	0.18%
2019/06/25	37	20.45	30	20.10	20.10	7	2,652	0.26%
2019/06/24	5	20.05	10	20.38	20.50	-5	2,582	-0.19%
2019/06/21	5	20.40	7	19.96	19.90	-2	2,483	-0.08%
2019/06/20	9	19.74	4	19.79	19.90	5	2,370	0.21%
2019/06/19	16	19.27	16	19.53	19.60	0	2,235	0.00%
2019/06/18	15	18.89	15	18.89	19.40	0	1,976	0.00%
2019/06/17	0	0.00	10	17.85	17.85	-10	1,536	-0.65%
2019/05/29	0	0.00	29	16.00	16.00	-29	1,742	-1.66%
2019/05/28	0	0.00	2	15.45	15.60	-2	1,772	-0.11%
2019/05/27	0	0.00	2	15.50	15.50	-2	1,834	-0.11%
2019/05/21	10	15.70	0	0.00	15.95	10	2,102	0.48%
2019/05/20	19	15.90	102	15.98	16.05	-83	2,153	-3.86%	大賣/
2019/05/15	0	0.00	2	17.55	17.55	-2	2,462	-0.08%
2019/05/07	0	0.00	1	19.00	19.10	-1	3,054	-0.03%
2019/04/29	0	0.00	7	19.29	19.25	-7	3,310	-0.21%
2019/04/26	10	20.28	0	0.00	20.25	10	3,277	0.31%
2019/04/24	1	21.15	0	0.00	21.25	1	3,269	0.03%
2019/04/23	1.1	21.16	0	0.00	21.40	1.1	3,282	0.03%
2019/04/18	1	21.70	0	0.00	20.75	1	3,262	0.03%
2019/04/17	10	21.65	0	0.00	21.45	10	3,227	0.31%
2019/04/16	1	21.30	1	21.55	21.60	0	3,211	0.00%
2019/04/09	0	0.00	2	21.98	21.75	-2	3,241	-0.06%
2019/04/08	0	0.00	1	21.75	21.65	-1	3,257	-0.03%
2019/04/03	0	0.00	1	21.65	21.60	-1	3,245	-0.03%
2019/04/01	1	21.45	27	21.40	21.35	-26	3,261	-0.80%
2019/03/26	1	20.85	1	21.00	20.65	0	3,402	0.00%
2019/03/25	0	0.00	2	20.98	20.80	-2	3,459	-0.06%
2019/03/22	1	21.40	0	0.00	21.40	1	3,485	0.03%
2019/03/18	2	21.50	18	21.42	21.55	-16	3,966	-0.40%
2019/03/15	0	0.00	4	21.00	20.90	-4	4,040	-0.10%
2019/03/13	2	21.60	0	0.00	21.40	2	4,328	0.05%
2019/03/12	10	21.91	0	0.00	21.90	10	4,769	0.21%
2019/03/07	10	21.58	0	0.00	21.60	10	5,422	0.18%
2019/03/05	0	0.00	1	22.40	22.20	-1	5,688	-0.02%
2019/03/04	10	22.55	0	0.00	22.50	10	5,975	0.17%
2019/02/27	10	22.60	0	0.00	22.40	10	6,090	0.16%
2019/02/26	0	0.00	10	23.10	22.75	-10	6,373	-0.16%
2019/02/25	32	22.74	0	0.00	22.75	32	6,677	0.48%
2019/02/22	16	23.08	0	0.00	23.00	16	6,778	0.24%
2019/02/21	8	23.18	0	0.00	23.30	8	6,803	0.12%
2019/02/20	260	24.06	25	23.98	23.50	235	6,788	3.46%	大買/鉅額交易
2019/02/19	12	22.83	0	0.00	23.00	12	6,648	0.18%
2019/02/18	10	23.00	11	23.43	22.80	-1	6,605	-0.02%
2019/02/15	3	22.82	0	0.00	22.65	3	6,562	0.05%
2019/02/14	86	23.72	28	24.02	23.10	58	6,546	0.89%
2019/02/13	44	22.64	36	22.85	23.45	8	6,366	0.13%
2019/02/12	45	21.67	56	22.08	21.90	-11	6,143	-0.18%
2019/02/11	1	21.25	2	21.25	21.40	-1	6,069	-0.02%
2019/01/30	5	20.30	0	0.00	20.30	5	6,027	0.08%
2019/01/25	3	20.95	18	20.79	20.50	-15	6,080	-0.25%
2019/01/24	10	20.20	0	0.00	20.25	10	6,156	0.16%
2019/01/23	5	20.10	0	0.00	20.20	5	6,287	0.08%
2019/01/21	0	0.00	44	20.55	20.85	-44	6,329	-0.70%
2019/01/18	0	0.00	10	19.60	19.80	-10	6,246	-0.16%
2019/01/15	10	19.65	0	0.00	19.65	10	6,317	0.16%
2019/01/07	10	19.28	0	0.00	19.20	10	6,480	0.15%
2019/01/04	6	18.18	5	18.75	18.80	1	6,548	0.02%
2019/01/03	10	19.85	0	0.00	19.55	10	6,558	0.15%
2018/12/28	0	0.00	1	20.30	20.15	-1	6,672	-0.01%
2018/12/27	1	20.65	0	0.00	20.25	1	6,771	0.01%
2018/12/20	32	19.90	26	20.17	20.00	6	6,910	0.09%
2018/12/19	22	20.78	10	20.73	20.75	12	6,866	0.17%
2018/12/14	6	21.54	0	0.00	21.60	6	7,092	0.08%
2018/12/13	7	22.20	1	22.10	22.10	6	7,128	0.08%
2018/12/12	10	23.05	12	23.00	22.85	-2	7,105	-0.03%
2018/12/11	0	0.00	1	22.20	21.75	-1	7,057	-0.01%
2018/12/10	3	22.05	2	22.15	22.05	1	7,070	0.01%
2018/12/07	4	22.55	1	22.75	22.60	3	7,085	0.04%
2018/12/06	7	22.89	4	23.10	22.20	3	7,191	0.04%
2018/12/05	7	24.09	4	24.38	24.00	3	7,061	0.04%
2018/12/04	11	23.58	34	23.35	24.50	-23	6,721	-0.34%
2018/12/03	0	0.00	1	22.75	22.50	-1	6,286	-0.02%
2018/11/30	4	21.93	0	0.00	22.00	4	6,189	0.06%
2018/11/28	0	0.00	2	22.45	22.25	-2	6,052	-0.03%
2018/11/27	2	22.65	0	0.00	22.25	2	5,919	0.03%
2018/11/26	0	0.00	2	21.80	21.60	-2	5,645	-0.04%
2018/11/23	4	21.80	1	21.80	21.70	3	5,570	0.05%
2018/11/22	2	21.25	2	20.85	21.15	0	5,292	0.00%
2018/11/21	0	0.00	5	20.10	20.55	-5	4,970	-0.10%
2018/11/20	1	19.00	0	0.00	18.70	1	4,900	0.02%
2018/11/16	0	0.00	3	18.83	18.15	-3	4,942	-0.06%
2018/11/15	0	0.00	7	18.40	18.40	-7	4,978	-0.14%
2018/11/13	3	17.70	0	0.00	18.60	3	5,141	0.06%
2018/11/07	0	0.00	2	18.40	18.60	-2	5,226	-0.04%
2018/11/06	2	17.68	2	18.00	17.40	0	5,254	0.00%
2018/11/02	4	18.08	0	0.00	18.35	4	5,323	0.08%
2018/11/01	5	18.27	2	18.45	17.70	3	5,296	0.06%
2018/10/31	0	0.00	11	17.25	17.50	-11	5,205	-0.21%
2018/10/30	5	15.95	1	16.25	15.95	4	5,117	0.08%
2018/10/29	10	16.45	18	16.60	16.10	-8	5,175	-0.15%
2018/10/26	8	16.24	3	16.20	15.65	5	5,221	0.10%
2018/10/25	3	16.75	0	0.00	16.15	3	5,225	0.06%
2018/10/24	7	17.93	0	0.00	17.90	7	5,183	0.14%
2018/10/18	20	19.55	0	0.00	19.45	20	5,478	0.37%
2018/10/17	0	0.00	1	20.15	19.45	-1	5,542	-0.02%
2018/10/16	5	19.57	4	20.25	19.50	1	5,573	0.02%
2018/10/15	4	19.16	4	19.25	19.10	0	5,654	0.00%
2018/10/12	0	0.00	4	18.93	19.30	-4	5,774	-0.07%
2018/10/09	5	20.35	0	0.00	20.00	5	5,909	0.08%
2018/10/08	3	20.35	0	0.00	20.70	3	6,010	0.05%
2018/10/04	5	21.81	3	21.92	21.95	2	6,039	0.03%
2018/10/03	2	22.25	0	0.00	22.30	2	6,180	0.03%
2018/10/02	2	23.40	0	0.00	23.40	2	6,413	0.03%
2018/10/01	0	0.00	2	23.75	23.85	-2	6,568	-0.03%
2018/09/27	12	23.89	10	24.05	23.30	2	6,877	0.03%
2018/09/26	0	0.00	1	24.00	24.00	-1	7,020	-0.01%
2018/09/25	2	23.65	0	0.00	23.65	2	7,080	0.03%
2018/09/21	2	24.25	3	24.67	23.95	-1	7,036	-0.01%
2018/09/20	20	23.10	1	23.40	23.15	19	6,984	0.27%
2018/09/19	6	24.28	7	23.79	23.10	-1	7,126	-0.01%
2018/09/18	4	23.25	21	23.17	23.00	-17	7,137	-0.24%
2018/09/17	21	23.85	15	23.99	24.20	6	7,271	0.08%
2018/09/14	4	22.55	16	21.94	23.25	-12	7,240	-0.17%
2018/09/13	1	21.15	22	21.31	21.15	-21	7,349	-0.29%
2018/09/12	12	20.27	0	0.00	20.10	12	7,544	0.16%
2018/09/10	5	22.48	0	0.00	22.45	5	7,871	0.06%
2018/09/07	2	24.75	0	0.00	24.90	2	7,830	0.03%
2018/09/05	4	26.88	0	0.00	26.80	4	8,060	0.05%
2018/09/04	0	0.00	2	27.30	27.50	-2	8,353	-0.02%
2018/09/03	4	27.65	0	0.00	26.85	4	8,584	0.05%
2018/08/30	1	28.70	1	28.90	28.10	0	8,737	0.00%
2018/08/27	0	0.00	7	28.29	28.55	-7	9,101	-0.08%
2018/08/23	3	27.60	6	27.78	28.00	-3	10,673	-0.03%
2018/08/22	7	27.09	0	0.00	27.15	7	11,758	0.06%
2018/08/21	1	27.40	3	27.67	27.25	-2	13,147	-0.02%
2018/08/20	27	27.75	19	28.09	27.40	8	13,469	0.06%
2018/08/17	3	28.67	4	28.85	28.90	-1	14,306	-0.01%
2018/08/16	9	28.81	9	28.82	29.25	0	14,575	0.00%
2018/08/15	18	29.29	15	29.40	28.95	3	14,843	0.02%
2018/08/14	10	29.84	10	30.01	30.75	0	14,865	0.00%
2018/08/13	5	29.14	7	29.22	29.90	-2	14,941	-0.01%
2018/08/10	8	31.29	8	31.28	31.00	0	14,913	0.00%
2018/08/09	4	30.58	4	30.75	30.60	0	14,955	0.00%
2018/08/08	8	31.13	18	31.08	31.00	-10	15,330	-0.07%
2018/08/07	0	0.00	2	31.90	31.45	-2	15,401	-0.01%
2018/08/06	2	31.55	0	0.00	31.45	2	15,710	0.01%
2018/08/03	7	31.31	7	31.39	32.35	0	15,863	0.00%
2018/08/02	14	31.64	8	32.09	31.35	6	15,852	0.04%
2018/08/01	5	33.00	5	33.27	33.20	0	15,913	0.00%
2018/07/30	2	33.65	0	0.00	33.65	2	16,049	0.01%
2018/07/27	4	34.98	0	0.00	35.00	4	16,001	0.02%
2018/07/26	16	35.06	28	34.98	35.40	-12	15,934	-0.08%
2018/07/24	22	34.13	21	34.33	34.10	1	15,688	0.01%
2018/07/23	13	32.33	12	32.45	33.80	1	15,617	0.01%
2018/07/20	24	34.24	22	34.15	33.55	2	15,562	0.01%
2018/07/19	5	33.15	6	32.83	34.15	-1	15,410	-0.01%
2018/07/18	8	33.18	18	33.61	32.50	-10	15,296	-0.07%
2018/07/17	32	35.55	33	34.94	34.05	-1	15,193	-0.01%
2018/07/16	58	35.90	28	36.13	35.70	30	15,078	0.20%
2018/07/13	2	35.15	4	35.48	34.55	-2	15,044	-0.01%
2018/07/12	4	34.36	3	34.45	34.45	1	14,942	0.01%
2018/07/11	5	33.57	6	34.17	34.55	-1	14,897	-0.01%
2018/07/10	1	34.25	12	34.10	34.30	-11	14,731	-0.07%
2018/07/09	4	32.63	3.1	33.79	32.55	0.9	14,561	0.01%
2018/07/06	29	32.01	37	31.95	33.80	-8	14,382	-0.06%
2018/07/05	6	30.86	0	0.00	30.75	6	14,183	0.04%
2018/07/04	15	31.93	8	31.70	30.70	7	14,034	0.05%
2018/07/03	2	34.50	3	34.73	33.20	-1	13,822	-0.01%
2018/07/02	2	34.38	3	34.45	34.20	-1	13,741	-0.01%
2018/06/29	14	35.54	48	35.02	35.20	-34	13,686	-0.25%
2018/06/28	29	35.89	26	36.15	34.50	3	13,546	0.02%
2018/06/27	5	37.50	6	36.50	36.50	-1	13,363	-0.01%
2018/06/26	42	37.40	37	37.18	36.90	5	13,272	0.04%
2018/06/25	15	37.20	14	37.09	36.80	1	13,101	0.01%
2018/06/22	19	39.15	6	39.00	38.65	13	12,955	0.10%
2018/06/21	53.1	39.95	3	39.72	41.00	50.1	12,800	0.39%
2018/06/20	12	38.20	21	39.75	37.75	-9	12,560	-0.07%
2018/06/19	36	41.71	41	41.30	39.80	-5	12,439	-0.04%
2018/06/15	6	39.98	6	39.94	39.90	0	12,155	0.00%
2018/06/14	1	40.30	0	0.00	39.60	1	12,239	0.01%
2018/06/13	11	38.82	11	38.75	39.00	0	12,350	0.00%
2018/06/12	9	43.03	7	43.70	42.45	2	12,426	0.02%
2018/06/11	5	39.76	11	39.18	41.00	-6	12,131	-0.05%
2018/06/08	2	37.80	1	37.20	37.30	1	11,994	0.01%
2018/06/06	12	35.20	12	35.33	35.90	0	11,989	0.00%
2018/06/05	11	34.35	5	36.30	34.60	6	12,093	0.05%
2018/06/04	20	37.58	10	37.35	37.20	10	12,044	0.08%
2018/06/01	75	37.73	78	37.90	37.00	-3	11,883	-0.03%
2018/05/31	47	39.07	72	39.72	38.20	-25	11,358	-0.22%
2018/05/30	116	36.71	78	35.67	37.60	38	10,218	0.37%	大買/
2018/05/29	60	34.15	65	34.04	34.20	-5	9,074	-0.06%
2018/05/28	23	30.99	15	31.24	32.05	8	7,610	0.11%
2018/05/25	35	28.53	46	28.54	29.15	-11	7,234	-0.15%
2018/05/24	11	26.50	37	26.65	26.50	-26	6,262	-0.42%
2018/05/23	18	26.09	25	25.99	25.90	-7	5,976	-0.12%
2018/05/22	10	25.29	5	25.31	25.10	5	5,631	0.09%
2018/05/21	19	25.58	33	25.62	26.05	-14	5,538	-0.25%
2018/05/18	10	24.60	14	24.90	25.05	-4	5,420	-0.07%
2018/05/17	6	25.20	1	25.10	24.40	5	5,346	0.09%
2018/05/16	50	25.79	82	25.98	25.20	-32	5,258	-0.61%
2018/05/15	18	25.29	5	24.96	24.90	13	4,897	0.27%
2018/05/14	36	25.47	62	25.72	25.80	-26	4,846	-0.54%
2018/05/11	13	25.37	12	25.08	24.40	1	4,517	0.02%
2018/05/09	13	24.69	22	24.77	24.15	-9	4,292	-0.21%
2018/05/08	33	24.03	39	24.29	24.05	-6	4,146	-0.14%
2018/05/04	4	21.85	4	22.00	21.70	0	3,991	0.00%
2018/05/02	0	0.00	3	22.15	22.05	-3	4,147	-0.07%
2018/04/24	8	23.03	3	23.25	22.80	5	5,170	0.10%
2018/04/23	40	24.09	0	0.00	23.70	40	5,145	0.78%
2018/04/20	0	0.00	5	23.92	23.80	-5	5,127	-0.10%
2018/04/19	12	24.46	7	24.52	24.40	5	5,110	0.10%
2018/04/17	4	23.60	4	23.70	23.50	0	4,975	0.00%
2018/04/13	1	24.80	16	24.96	24.95	-15	4,975	-0.30%
2018/04/11	23	23.95	5	24.47	24.00	18	5,092	0.35%
2018/04/03	0	0.00	1	23.60	23.35	-1	5,218	-0.02%
2018/03/30	20	24.20	2	24.60	24.05	18	5,259	0.34%
2018/03/28	1	24.70	0	0.00	24.00	1	5,322	0.02%
2018/03/23	5	23.90	3	24.03	23.95	2	5,309	0.04%
2018/03/22	3	26.28	3	25.70	24.85	0	5,264	0.00%
2018/03/21	0	0.00	2	27.00	25.85	-2	5,189	-0.04%
2018/03/20	3	26.42	3	26.65	26.35	0	5,112	0.00%
2018/03/19	4	26.36	15	26.59	26.50	-11	4,988	-0.22%
2018/03/16	18	25.94	28	26.04	25.55	-10	4,795	-0.21%
2018/03/14	2	25.05	4	25.33	24.80	-2	4,605	-0.04%
2018/03/13	0	0.00	1	25.10	25.10	-1	4,568	-0.02%
2018/03/12	14	25.23	1	24.80	24.70	13	4,578	0.28%
2018/03/09	20	23.93	20	24.35	24.40	0	4,563	0.00%
2018/03/06	10	21.25	10	21.49	21.10	0	4,677	0.00%
2018/02/26	2	21.60	0	0.00	21.85	2	5,586	0.04%
2018/02/09	0	0.00	3	19.27	20.50	-3	7,411	-0.04%
2018/02/07	24	21.24	21	21.49	20.70	3	7,549	0.04%
2018/01/30	2	24.80	3	24.98	24.50	-1	8,190	-0.01%
2018/01/29	0	0.00	22	25.22	24.85	-22	8,303	-0.26%
2018/01/26	0	0.00	5	25.40	25.40	-5	8,546	-0.06%
2018/01/25	10	25.70	0	0.00	25.20	10	8,703	0.11%
2018/01/24	13	27.08	3	27.23	26.40	10	8,804	0.11%
2018/01/23	21	27.49	10	25.60	26.45	11	8,872	0.12%
2018/01/22	45	26.61	43	27.10	27.15	2	8,922	0.02%
2018/01/19	10	25.20	5	25.40	25.40	5	9,219	0.05%
2018/01/18	0	0.00	3	24.90	24.85	-3	9,485	-0.03%
2018/01/16	2	24.30	3	24.30	24.20	-1	10,268	-0.01%
2018/01/15	5	24.10	2	24.40	24.00	3	10,700	0.03%
2018/01/10	2	24.25	2	24.55	23.70	0	11,155	0.00%
2018/01/09	2	25.00	0	0.00	24.35	2	11,346	0.02%
2018/01/08	5	25.05	3	26.15	24.65	2	11,708	0.02%
2018/01/05	39	25.17	23	24.86	25.50	16	11,693	0.14%
2018/01/03	13	24.20	13	24.28	24.05	0	11,867	0.00%