漢磊 (3707)-玉山-景美券商分點個股進出

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
1279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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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	62.1	68.97	56	67.11	67.10	6.1	5,076	0.12%
2024/04/30	2	70.40	5	71.00	70.10	-3	5,010	-0.06%
2024/04/29	0	0.00	2.3	69.25	70.10	-2.3	4,960	-0.05%
2024/04/26	21	69.62	19	69.10	69.10	2	4,925	0.04%
2024/04/25	0	0.00	30.1	70.50	70.60	-30.1	4,867	-0.62%
2024/04/24	10	68.31	1.2	67.87	67.80	8.8	4,766	0.18%
2024/04/23	3.1	68.20	0	0.00	68.50	3.1	4,740	0.07%
2024/04/22	3	69.10	4	69.48	67.00	-1	4,706	-0.02%
2024/04/19	29	68.02	31	68.28	67.10	-2	4,625	-0.04%
2024/04/18	25.6	74.71	41	74.70	72.00	-15.5	4,470	-0.35%
2024/04/17	0	0.00	14	73.66	73.80	-14	3,962	-0.35%
2024/04/16	14	66.58	21	67.18	67.10	-7	3,925	-0.18%
2024/04/15	3.2	70.17	0	0.00	70.50	3.2	3,825	0.08%
2024/04/12	0	0.00	4	72.68	71.60	-4	3,741	-0.11%
2024/04/11	6	71.05	4	71.28	70.50	2	3,656	0.05%
2024/04/10	30	70.12	18.1	71.51	71.50	11.9	3,535	0.34%
2024/04/09	23	65.97	29	65.77	65.70	-6	3,357	-0.18%
2024/04/08	24	66.83	36.5	67.00	67.20	-12.5	3,322	-0.38%
2024/04/03	21.3	68.22	22	67.95	68.60	-0.7	3,261	-0.02%
2024/04/02	11	67.48	28.2	66.13	68.20	-17.2	3,173	-0.54%
2024/04/01	2	67.75	35.3	66.59	67.70	-33.3	2,978	-1.12%
2024/03/29	3	60.00	27	61.93	61.90	-24	2,693	-0.89%
2024/03/28	27	61.17	7	61.37	60.70	20	2,625	0.76%
2024/03/27	2	57.40	1	57.70	57.40	1	2,487	0.04%
2024/03/25	1	59.00	0	0.00	59.00	1	2,485	0.04%
2024/03/22	16	59.33	1.4	58.74	59.30	14.6	2,479	0.59%
2024/03/21	10	57.18	10	57.30	57.20	0	2,439	0.00%
2024/03/20	65	57.84	64	57.00	57.00	1	2,517	0.04%
2024/03/19	0	0.00	10.1	59.21	58.60	-10.1	2,508	-0.40%
2024/03/18	45	58.50	30	58.20	58.10	15	2,491	0.60%
2024/03/15	42	60.25	33	59.50	59.50	9	2,472	0.36%
2024/03/14	14	60.47	7	60.61	61.20	7	2,445	0.29%
2024/03/13	57	62.63	10	63.16	61.70	47	2,402	1.96%
2024/03/12	8	62.04	5	62.48	61.80	3	2,320	0.13%
2024/03/11	13	64.62	60.1	66.12	64.20	-47.1	2,207	-2.13%
2024/03/08	35	59.93	4	59.45	61.00	31	1,567	1.98%
2024/03/07	1	56.10	0	0.00	55.50	1	1,432	0.07%
2024/03/06	8	56.19	1	57.30	56.10	7	1,416	0.49%
2024/03/05	7.6	58.89	0	0.00	58.00	7.6	1,411	0.54%
2024/03/04	5	59.66	0	0.00	59.70	5	1,384	0.36%
2024/03/01	1.2	59.59	1	59.80	59.50	0.2	1,371	0.01%
2024/02/29	31	60.10	1	60.10	60.30	30	1,363	2.20%
2024/02/26	1	62.20	1	61.00	62.60	0	1,326	0.00%
2024/02/23	3	60.80	0.2	61.30	60.70	2.9	1,268	0.22%
2024/02/22	2	61.40	0	0.00	61.10	2	1,299	0.15%
2024/02/21	0	62.00	0	0.00	61.80	0	1,315	0.00%
2024/02/19	0	0.00	0.1	63.40	63.30	-0.1	1,316	0.00%
2024/02/16	2	62.60	2.2	62.41	62.80	-0.2	1,319	-0.02%
2024/02/15	0	0.00	1	61.30	62.40	-1	1,311	-0.08%
2024/02/05	0	61.00	0	0.00	60.90	0	1,300	0.00%
2024/02/02	2	62.10	0	0.00	61.90	2	1,279	0.16%
2024/02/01	1	62.60	0	0.00	62.20	1	1,278	0.08%
2024/01/30	0	0.00	1	64.60	63.50	-1	1,263	-0.08%
2024/01/26	0	0.00	10	64.50	64.40	-10	1,271	-0.79%
2024/01/25	1	64.60	0	0.00	64.30	1	1,283	0.08%
2024/01/24	0	0.00	2	65.70	65.80	-2	1,301	-0.15%
2024/01/23	2	64.90	0	0.00	65.20	2	1,321	0.15%
2024/01/18	1	62.90	0	0.00	62.90	1	1,311	0.08%
2024/01/17	0	64.60	0	0.00	64.10	0	1,304	0.00%
2024/01/16	3	64.90	0	0.00	65.40	3	1,291	0.23%
2024/01/15	4.2	66.22	0	0.00	65.90	4.2	1,287	0.33%
2024/01/12	0.1	66.53	0	0.00	65.80	0.1	1,298	0.01%
2024/01/10	12	66.24	0	0.00	65.50	12	1,314	0.92%
2024/01/09	1	68.20	1	67.60	67.80	0	1,287	0.00%
2024/01/08	2	69.25	5	68.70	68.50	-3	1,277	-0.24%
2024/01/05	11	68.97	0	0.00	69.10	11	1,275	0.86%
2024/01/04	4	69.35	0	0.00	69.40	4	1,263	0.32%
2024/01/03	1	70.10	0	0.00	70.40	1	1,259	0.08%
2024/01/02	1	71.30	0	0.00	71.40	1	1,245	0.08%
2023/12/29	0.1	72.40	2	72.30	72.10	-1.9	1,240	-0.15%
2023/12/28	1	73.50	0	0.00	72.70	1	1,242	0.08%
2023/12/27	0.1	72.80	0	0.00	73.00	0.1	1,240	0.01%
2023/12/26	0	0.00	5	72.40	72.40	-5	1,246	-0.40%
2023/12/25	1	71.30	0	0.00	71.40	1	1,247	0.08%
2023/12/21	2	71.65	0	0.00	71.80	2	1,315	0.15%
2023/12/19	1	73.40	0.4	72.58	72.90	0.6	1,374	0.04%
2023/12/15	18	73.88	12	73.80	73.60	6	1,504	0.40%
2023/12/11	3	71.33	0	72.10	71.20	3	1,445	0.21%
2023/12/07	1.1	72.11	0	0.00	71.10	1.1	1,448	0.07%
2023/12/06	1	72.50	0	0.00	72.40	1	1,441	0.07%
2023/12/05	0	0.00	1	73.20	73.00	-1	1,447	-0.07%
2023/11/30	0	0.00	0.3	74.55	76.40	-0.3	1,432	-0.02%
2023/11/29	0	0.00	1.1	73.75	73.50	-1.1	1,376	-0.08%
2023/11/22	0	0.00	0.2	73.17	73.20	-0.2	1,364	-0.01%
2023/11/21	2	73.10	0	0.00	73.00	2	1,370	0.15%
2023/11/20	10	73.80	2	73.15	73.50	8	1,372	0.58%
2023/11/17	0	0.00	2.1	71.54	71.80	-2.1	1,356	-0.15%
2023/11/16	0	0.00	1.1	71.36	71.00	-1.1	1,357	-0.08%
2023/11/15	0	0.00	1.1	70.63	70.90	-1.1	1,353	-0.08%
2023/11/10	1	68.80	0	0.00	69.20	1	1,372	0.07%
2023/11/09	1	70.00	0	0.00	69.10	1	1,384	0.07%
2023/11/08	1	70.40	0	0.00	70.40	1	1,410	0.07%
2023/11/07	0	0.00	1	71.60	71.50	-1	1,424	-0.07%
2023/11/06	0	0.00	3.1	71.79	71.70	-3.1	1,452	-0.22%
2023/11/03	0	0.00	1	70.70	70.70	-1	1,458	-0.07%
2023/11/02	1	69.80	1	70.20	70.00	0	1,465	0.00%
2023/11/01	0	0.00	2	71.40	70.00	-2	1,467	-0.14%
2023/10/31	2	68.90	0	0.00	68.40	2	1,451	0.14%
2023/10/30	0	0.00	0.1	72.03	71.20	-0.1	1,464	-0.01%
2023/10/27	0	0.00	1	70.60	70.50	-1	1,467	-0.07%
2023/10/25	0	0.00	1.1	71.91	72.10	-1.1	1,510	-0.07%
2023/10/20	0	0.00	3	69.90	70.90	-3	1,568	-0.19%
2023/10/18	2	69.64	0	0.00	69.00	2	1,651	0.12%
2023/10/12	1	72.50	0	0.00	72.40	1	1,748	0.06%
2023/10/11	1	71.70	0	0.00	71.90	1	1,791	0.06%
2023/10/04	2	71.90	2	73.10	73.40	0	2,255	0.00%
2023/10/03	2	72.70	2	73.80	72.80	0	2,623	0.00%
2023/09/28	1	71.90	0	0.00	72.20	1	2,973	0.03%
2023/09/27	1.1	71.90	0	0.00	71.40	1.1	2,993	0.04%
2023/09/26	5	73.12	3	74.10	72.10	2	2,996	0.07%
2023/09/25	1	75.60	1.1	75.32	75.00	-0.1	2,978	0.00%
2023/09/22	5	73.88	4	74.75	75.60	1	2,981	0.03%
2023/09/21	6	78.05	3	80.80	76.20	3	2,932	0.10%
2023/09/20	1	79.00	2.1	81.40	78.60	-1.1	2,855	-0.04%
2023/09/19	0	0.00	1.5	79.40	80.00	-1.5	2,814	-0.05%
2023/09/18	1	79.20	2	79.75	79.20	-1	2,834	-0.04%
2023/09/15	1	79.00	0	0.00	79.00	1	2,869	0.03%
2023/09/14	4	80.68	1	80.00	79.80	3	2,922	0.10%
2023/09/08	2	77.75	0	0.00	77.30	2	3,371	0.06%
2023/09/07	2	79.45	0	80.20	78.90	2	3,536	0.06%
2023/09/06	0	0.00	2.1	80.24	80.20	-2.1	3,622	-0.06%
2023/09/05	10	79.39	0.1	79.50	79.60	9.9	3,637	0.27%
2023/08/30	0	0.00	2	79.30	78.70	-2	3,975	-0.05%
2023/08/29	0	0.00	1	78.10	78.30	-1	4,038	-0.02%
2023/08/25	2	77.45	2	77.35	76.90	0	4,037	0.00%
2023/08/24	0	0.00	3	76.97	77.30	-3	4,045	-0.07%
2023/08/23	1	73.50	4	73.50	75.00	-3	4,042	-0.07%
2023/08/22	0.1	75.00	0	0.00	74.50	0.1	4,041	0.00%
2023/08/21	0	0.00	0.1	75.20	75.00	-0.1	4,062	0.00%
2023/08/16	0	0.00	1	71.80	74.00	-1	4,078	-0.02%
2023/08/15	0	0.00	1	73.50	73.20	-1	4,084	-0.02%
2023/08/14	6	72.00	1	71.60	72.20	5	4,086	0.12%
2023/08/10	1	75.80	1	76.00	75.80	0	4,061	0.00%
2023/08/08	2	78.40	0	0.00	78.00	2	4,089	0.05%
2023/08/07	1	79.60	1	79.90	79.60	0	4,103	0.00%
2023/08/02	5	78.00	2	77.70	77.70	3	4,126	0.07%
2023/08/01	1	79.30	0	0.00	79.70	1	4,102	0.02%
2023/07/27	2	79.95	2	79.90	79.90	0	4,088	0.00%
2023/07/26	0.6	80.02	1	79.20	78.80	-0.5	4,093	-0.01%
2023/07/25	4	79.55	0	0.00	80.80	4	4,105	0.10%
2023/07/24	12	78.71	3.2	79.41	78.30	8.8	4,093	0.22%
2023/07/21	7	82.19	2	82.10	82.20	5	4,065	0.12%
2023/07/20	0	0.00	1	83.90	83.90	-1	4,107	-0.02%
2023/07/19	4	84.08	0	0.00	83.10	4	4,145	0.10%
2023/07/18	5	85.06	0	0.00	84.00	5	4,258	0.12%
2023/07/17	4.1	86.90	0	0.00	86.80	4.1	4,285	0.10%
2023/07/14	2	87.35	0	0.00	87.70	2	4,293	0.05%
2023/07/13	4	88.90	1	87.80	86.60	3	4,279	0.07%
2023/07/12	4	88.98	0	0.00	88.40	4	4,230	0.09%
2023/07/11	15	91.76	8	92.34	90.50	7	4,143	0.17%
2023/07/10	5.2	91.62	12	91.24	90.40	-6.8	3,887	-0.18%
2023/07/07	4	87.28	0	0.00	86.70	4	3,557	0.11%
2023/07/06	8	87.69	18	86.84	88.00	-10	3,479	-0.29%
2023/07/05	2	84.00	0	0.00	83.90	2	3,244	0.06%
2023/07/04	1	83.10	0	0.00	84.20	1	3,256	0.03%
2023/07/03	1.2	83.95	2	83.40	83.10	-0.8	3,271	-0.02%
2023/06/29	2	84.00	2	83.20	83.30	0	3,262	0.00%
2023/06/28	2.3	83.09	0	0.00	82.90	2.3	3,313	0.07%
2023/06/27	7	84.34	1	85.00	83.20	6	3,418	0.18%
2023/06/26	0	0.00	0.1	85.10	84.50	-0.1	3,399	0.00%
2023/06/21	2	86.80	0	0.00	86.70	2	3,392	0.06%
2023/06/20	1	87.00	2	88.35	88.00	-1	3,370	-0.03%
2023/06/19	1	86.00	3	85.80	86.10	-2	3,333	-0.06%
2023/06/16	14	86.64	0	0.00	86.10	14	3,331	0.42%
2023/06/15	15	89.01	1.1	89.00	88.60	14	3,330	0.42%
2023/06/14	4	88.35	9.1	88.52	90.20	-5.1	3,207	-0.16%
2023/06/13	5	87.72	6.2	87.03	86.50	-1.2	3,047	-0.04%
2023/06/12	3	86.17	5	85.48	85.40	-2	2,895	-0.07%
2023/06/09	1	82.80	1	82.80	82.80	0	2,852	0.00%
2023/06/07	0	0.00	1	85.20	84.70	-1	2,898	-0.03%
2023/06/06	1	81.90	0	82.25	82.00	1	2,862	0.03%
2023/06/05	3	85.90	5	88.26	85.20	-2	2,812	-0.07%
2023/06/02	0	0.00	8	82.43	82.20	-8	2,698	-0.30%
2023/05/31	0	0.00	1	79.50	79.70	-1	2,906	-0.03%
2023/05/30	2	78.90	0	0.00	79.10	2	2,948	0.07%
2023/05/29	3	78.87	2	79.10	80.60	1	2,940	0.03%
2023/05/26	1	77.60	0	0.00	77.00	1	2,935	0.03%
2023/05/25	1	77.50	0	0.00	77.30	1	2,952	0.03%
2023/05/24	0	0.00	3	78.37	79.10	-3	2,992	-0.10%
2023/05/23	1	78.10	0	0.00	77.60	1	2,997	0.03%
2023/05/22	0	0.00	1	78.20	77.60	-1	3,004	-0.03%
2023/05/18	0	0.00	4	77.30	77.40	-4	3,035	-0.13%
2023/05/17	1	76.50	1	76.80	76.50	0	3,063	0.00%
2023/05/16	0	0.00	3.1	76.31	76.60	-3.1	3,082	-0.10%
2023/05/15	1	74.00	0	0.00	74.50	1	3,081	0.03%
2023/05/12	2	74.55	0	0.00	75.50	2	3,123	0.06%
2023/05/11	3	75.53	0	0.00	75.20	3	3,118	0.10%
2023/05/10	0.1	77.40	4	76.85	77.40	-4	3,148	-0.13%
2023/05/09	5	77.84	5	76.28	76.50	0	3,168	0.00%
2023/05/04	1	78.20	0	0.00	78.30	1	3,464	0.03%
2023/04/28	0	0.00	1	76.90	77.90	-1	3,645	-0.03%
2023/04/26	1	75.50	3	76.00	76.70	-2	3,627	-0.06%
2023/04/25	1.1	77.90	1	76.30	77.00	0.1	3,610	0.00%
2023/04/24	0.2	79.60	1	80.00	80.00	-0.8	3,603	-0.02%
2023/04/21	19.2	81.09	4	79.50	79.10	15.2	3,573	0.43%
2023/04/20	6.2	84.40	0	0.00	83.50	6.2	3,464	0.18%
2023/04/19	3	86.47	1	86.80	86.50	2	3,429	0.06%
2023/04/18	5	88.38	0	0.00	87.60	5	3,431	0.15%
2023/04/17	0	0.00	2.1	88.23	88.70	-2.1	3,425	-0.06%
2023/04/14	0	0.00	1	88.50	88.40	-1	3,408	-0.03%
2023/04/13	0	89.50	4	90.10	88.20	-4	3,425	-0.12%
2023/04/12	1	88.80	10	90.30	90.40	-9	3,410	-0.26%
2023/04/11	3	90.13	0	0.00	90.00	3	3,405	0.09%
2023/04/10	6	91.22	1	90.60	90.50	5	3,427	0.15%
2023/04/07	0	0.00	3	92.30	92.30	-3	3,421	-0.09%
2023/04/06	2	91.45	2	91.65	91.30	0	3,404	0.00%
2023/03/31	1	90.30	3	90.67	90.70	-2	3,404	-0.06%
2023/03/30	2	90.85	1	91.00	90.50	1	3,449	0.03%
2023/03/29	2	89.95	1	90.20	89.80	1	3,455	0.03%
2023/03/28	4	91.73	4	91.68	91.70	0	3,436	0.00%
2023/03/27	1	90.90	2	90.35	90.00	-1	3,372	-0.03%
2023/03/24	0	0.00	1	91.20	90.80	-1	3,391	-0.03%
2023/03/23	1	90.40	0	0.00	90.20	1	3,374	0.03%
2023/03/22	1	90.50	9	90.57	90.70	-8	3,380	-0.24%
2023/03/21	2	89.85	2.1	89.80	89.70	-0.1	3,382	0.00%
2023/03/20	5	90.46	1	91.00	89.90	4	3,390	0.12%
2023/03/17	0	0.00	4	88.18	88.50	-4	3,318	-0.12%
2023/03/16	3.1	86.67	2	87.15	86.80	1.1	3,310	0.03%
2023/03/15	1	87.30	6	87.20	86.80	-5	3,365	-0.15%
2023/03/14	7	86.80	0	0.00	86.10	7	3,395	0.21%
2023/03/13	0	0.00	11	87.41	88.40	-11	3,426	-0.32%
2023/03/10	6	89.55	19	89.02	88.90	-13	3,468	-0.37%
2023/03/09	0	0.00	1	92.50	92.00	-1	3,536	-0.03%
2023/03/08	0	0.00	5.2	91.81	92.30	-5.2	3,547	-0.15%
2023/03/07	10	92.40	3	92.00	92.50	7	3,544	0.20%
2023/03/06	0	0.00	1	90.30	90.70	-1	3,527	-0.03%
2023/03/03	10.1	88.42	6	88.58	89.20	4.1	3,536	0.11%
2023/03/02	2.1	91.53	1	91.30	90.80	1.1	3,372	0.03%
2023/02/24	3	93.13	1	93.10	93.10	2	3,413	0.06%
2023/02/23	2	94.00	4	94.10	93.90	-2	3,423	-0.06%
2023/02/22	8	93.75	4.1	93.28	93.20	3.9	3,543	0.11%
2023/02/21	1	97.60	2	98.00	97.10	-1	3,626	-0.03%
2023/02/20	0	0.00	1	97.50	97.50	-1	3,771	-0.03%
2023/02/17	0	0.00	1	96.60	96.50	-1	4,007	-0.02%
2023/02/15	1	96.10	0	0.00	95.90	1	4,178	0.02%
2023/02/14	0	96.50	2	97.05	97.00	-2	4,192	-0.05%
2023/02/13	0	0.00	3	95.67	96.10	-3	4,328	-0.07%
2023/02/10	12	96.70	0	0.00	95.20	12	4,382	0.27%
2023/02/09	0.1	99.20	0	0.00	98.30	0.1	4,372	0.00%
2023/02/08	1	99.30	2	98.90	98.90	-1	4,401	-0.02%
2023/02/07	4	97.08	0	0.00	97.60	4	4,395	0.09%
2023/02/06	9	99.06	2	98.20	96.90	7	4,427	0.16%
2023/02/03	7	100.69	11.1	100.18	98.20	-4.1	4,387	-0.09%
2023/02/02	7.1	99.79	7	99.51	100.00	0.1	4,351	0.00%
2023/02/01	1	96.00	0	0.00	96.70	1	4,263	0.02%
2023/01/31	0	0.00	4	95.53	96.30	-4	4,303	-0.09%
2023/01/30	0	0.00	6	93.82	94.80	-6	4,295	-0.14%
2023/01/17	2	89.50	1	90.10	89.50	1	4,271	0.02%
2023/01/16	1	89.70	1	89.20	90.00	0	4,315	0.00%
2023/01/13	4.1	88.91	1	88.50	87.70	3.1	4,344	0.07%
2023/01/12	2	90.60	2	91.25	89.20	0	4,404	0.00%
2023/01/11	1	90.41	5	90.40	90.40	-4	4,408	-0.09%
2023/01/10	1	89.90	0	0.00	89.80	1	4,472	0.02%
2023/01/09	1	90.60	3	90.33	90.50	-2	4,547	-0.04%
2023/01/06	7	88.34	2	88.90	88.80	5	4,610	0.11%
2023/01/05	2	87.20	2	86.30	85.90	0	4,723	0.00%
2022/12/30	14	84.84	0	0.00	84.60	14	5,051	0.28%
2022/12/29	14	84.88	11	85.11	85.10	3	5,112	0.06%
2022/12/28	0	87.00	1	86.10	86.00	-1	5,227	-0.02%
2022/12/27	1	89.90	0	0.00	88.80	1	5,318	0.02%
2022/12/22	11	88.42	0	0.00	86.90	11	5,581	0.20%
2022/12/20	2.1	89.87	0	0.00	88.50	2.1	5,847	0.04%
2022/12/19	2	90.95	0	0.00	90.90	2	6,017	0.03%
2022/12/16	3	93.23	0	0.00	93.20	3	6,155	0.05%
2022/12/14	1	94.90	2	94.95	95.90	-1	6,247	-0.02%
2022/12/13	1	95.00	0	0.00	93.80	1	6,275	0.02%
2022/12/12	1.5	94.93	3	94.73	95.00	-1.5	6,289	-0.02%
2022/12/09	1	96.30	0	0.00	96.10	1	6,319	0.02%
2022/12/08	0	0.00	1	97.00	97.10	-1	6,371	-0.02%
2022/12/07	12.5	97.66	1	100.00	96.20	11.5	6,462	0.18%
2022/12/06	2	99.70	2	100.50	99.80	0	6,454	0.00%
2022/12/05	5	103.80	3	104.67	103.00	2	6,541	0.03%
2022/12/02	4	102.00	4	102.63	102.50	0	6,546	0.00%
2022/12/01	4.1	101.62	9	101.67	102.00	-5	6,589	-0.08%
2022/11/30	3	98.80	2	99.40	98.10	1	6,601	0.02%
2022/11/29	0	0.00	4	97.65	98.30	-4	6,693	-0.06%
2022/11/28	1	97.40	3	97.30	97.80	-2	6,786	-0.03%
2022/11/25	9	96.97	1	96.70	96.00	8	6,967	0.11%
2022/11/24	3	98.73	1	99.10	98.80	2	6,996	0.03%
2022/11/22	1	98.50	0	0.00	98.30	1	7,184	0.01%
2022/11/18	6	102.58	3.2	102.50	99.60	2.8	7,455	0.04%
2022/11/17	5	100.98	13	100.38	102.00	-8	7,553	-0.11%
2022/11/16	4	99.15	10	99.38	98.30	-6	7,672	-0.08%
2022/11/15	24.2	99.57	10	98.47	101.00	14.2	7,668	0.19%
2022/11/14	2	94.50	3	95.43	95.30	-1	8,013	-0.01%
2022/11/11	5	97.18	7	95.59	93.60	-2	8,238	-0.02%
2022/11/10	0	0.00	4	93.20	93.00	-4	8,202	-0.05%
2022/11/09	9	94.28	5	94.08	94.30	4	8,285	0.05%
2022/11/08	2	91.85	1	93.30	90.40	1	8,385	0.01%
2022/11/07	0	0.00	2.3	91.38	91.10	-2.3	8,445	-0.03%
2022/11/04	22	91.09	22	89.71	91.10	0	8,609	0.00%
2022/11/03	3	88.27	2	89.00	89.90	1	8,677	0.01%
2022/11/02	1	89.40	4	89.35	89.40	-3	8,945	-0.03%
2022/11/01	2	87.35	0	0.00	87.70	2	8,968	0.02%
2022/10/31	1	87.40	7	86.93	87.00	-6	9,084	-0.07%
2022/10/28	1	84.50	3	84.17	83.90	-2	9,165	-0.02%
2022/10/27	3.1	85.28	5.2	85.08	85.90	-2.1	9,348	-0.02%
2022/10/26	5	82.56	7	82.04	81.90	-2	9,542	-0.02%
2022/10/25	6	82.87	21	84.19	82.50	-15	9,588	-0.16%
2022/10/24	4	86.48	10	86.76	85.00	-6	9,723	-0.06%
2022/10/21	6	85.55	5	86.10	84.00	1	9,912	0.01%
2022/10/20	8	86.11	5	85.88	86.20	3	10,050	0.03%
2022/10/19	3	86.67	0	0.00	85.80	3	10,335	0.03%
2022/10/18	6	87.43	17	87.79	87.90	-11	10,432	-0.11%
2022/10/17	3.1	84.69	1.1	85.17	86.80	2	10,554	0.02%
2022/10/14	39	88.83	16	88.36	89.10	23	10,742	0.21%
2022/10/13	13.1	86.66	16	86.28	83.00	-2.9	11,153	-0.03%
2022/10/12	2	90.80	2.1	91.10	90.00	-0.1	11,255	0.00%
2022/10/11	8	90.96	4	90.83	90.80	4	11,414	0.04%
2022/10/07	4	98.55	4	99.25	97.50	0	11,748	0.00%
2022/10/06	1	101.50	4	100.75	101.50	-3	11,787	-0.03%
2022/10/05	5	101.30	6	102.03	99.80	-1	11,825	-0.01%
2022/10/04	7	99.03	10	99.14	101.00	-3	11,829	-0.03%
2022/10/03	14.1	94.55	11	94.26	94.80	3.1	12,009	0.03%
2022/09/30	11.1	92.26	6	90.27	95.00	5.1	12,487	0.04%
2022/09/29	13	91.59	3	91.77	91.10	10	12,909	0.08%
2022/09/28	6.1	94.92	6.1	92.64	90.70	0	13,222	0.00%
2022/09/27	3	98.17	10	99.04	99.60	-7	13,774	-0.05%
2022/09/26	17	100.86	19.1	100.42	98.50	-2.1	14,054	-0.02%
2022/09/23	9	109.28	7	107.71	107.00	2	14,215	0.01%
2022/09/22	1.1	109.27	1	113.50	114.00	0.1	14,252	0.00%
2022/09/21	5	111.00	4.1	110.01	110.00	0.9	14,266	0.01%
2022/09/20	4	110.63	1.1	112.05	113.00	3	14,345	0.02%
2022/09/19	5	110.00	1	109.00	109.50	4	14,511	0.03%
2022/09/16	3	112.00	3	110.17	109.50	0	14,612	0.00%
2022/09/15	2.1	114.02	2	111.50	111.50	0.1	14,736	0.00%
2022/09/14	6	111.67	13.1	113.03	114.00	-7.1	14,959	-0.05%
2022/09/13	2	113.00	2	114.00	111.50	0	15,080	0.00%
2022/09/12	6	113.33	3	113.17	112.50	3	15,194	0.02%
2022/09/08	1	107.50	2	107.00	110.00	-1	15,217	-0.01%
2022/09/07	3	106.00	1	107.00	105.00	2	15,282	0.01%
2022/09/06	0	0.00	1	106.00	107.00	-1	15,312	-0.01%
2022/09/05	6	112.75	11	111.18	110.50	-5	15,354	-0.03%
2022/09/02	1	113.00	2	115.00	115.00	-1	15,372	-0.01%
2022/09/01	7	113.93	35	111.50	113.00	-28	15,352	-0.18%
2022/08/31	17	115.50	1	115.50	115.50	16	15,307	0.10%
2022/08/30	1	116.50	0	0.00	117.00	1	15,517	0.01%
2022/08/29	1	114.00	2	112.75	116.00	-1	15,566	-0.01%
2022/08/26	4	116.25	4.1	117.02	115.50	-0.1	15,485	0.00%
2022/08/25	2	116.00	5	116.60	117.00	-3	15,471	-0.02%
2022/08/24	18	116.19	7	113.93	113.00	11	15,425	0.07%
2022/08/23	4	113.88	3.1	114.08	115.50	0.9	15,405	0.01%
2022/08/22	11	112.36	16	112.47	111.50	-5	15,309	-0.03%
2022/08/19	6.1	114.28	11	114.00	113.00	-4.9	15,226	-0.03%
2022/08/18	11	107.45	13	107.38	109.00	-2	14,800	-0.01%
2022/08/17	5	103.20	5	103.50	102.50	0	14,631	0.00%
2022/08/16	4	104.75	2	105.75	104.50	2	14,638	0.01%
2022/08/15	5	104.80	7.1	105.12	105.50	-2.1	14,659	-0.01%
2022/08/12	0	0.00	3	102.00	101.50	-3	14,467	-0.02%
2022/08/11	5.1	102.20	58	102.80	99.60	-52.9	14,453	-0.37%
2022/08/10	7	99.26	2	100.00	98.50	5	14,537	0.03%
2022/08/09	28	100.14	4	100.75	101.00	24	14,513	0.17%
2022/08/08	2	98.90	3	97.57	99.50	-1	14,328	-0.01%
2022/08/05	4	96.98	53	97.04	98.80	-49	14,409	-0.34%
2022/08/04	10	93.05	7	93.74	95.00	3	14,382	0.02%
2022/08/03	60	93.56	5	93.26	93.20	55	14,364	0.38%
2022/08/02	8	96.16	15.1	97.20	96.20	-7.1	14,293	-0.05%
2022/08/01	3	101.33	3	101.17	100.50	0	14,116	0.00%
2022/07/29	2	101.75	59	101.95	102.50	-57	14,118	-0.40%
2022/07/28	6	100.42	8	100.51	98.50	-2	14,034	-0.01%
2022/07/27	5	99.24	2	99.40	99.50	3	13,908	0.02%
2022/07/26	11.1	100.48	8.3	97.65	97.40	2.9	13,776	0.02%
2022/07/25	9	100.39	8	98.17	100.50	1	13,539	0.01%
2022/07/22	8	99.49	15.1	100.51	99.10	-7.1	13,580	-0.05%
2022/07/21	25.2	100.71	16	101.03	101.50	9.2	13,675	0.07%
2022/07/20	20	99.82	32	99.57	99.30	-12	13,520	-0.09%
2022/07/19	24.1	92.79	25	92.70	94.30	-1	13,162	-0.01%
2022/07/18	12	94.75	4.1	95.42	93.00	7.9	13,027	0.06%
2022/07/15	63.1	92.38	9	91.66	93.00	54.1	12,806	0.42%
2022/07/14	29	87.60	7	86.26	88.00	22	12,375	0.18%
2022/07/13	16	85.59	7	85.89	83.50	9	12,311	0.07%
2022/07/12	4	83.40	2	84.60	82.00	2	12,306	0.02%
2022/07/11	16	86.76	10	86.82	87.90	6	12,314	0.05%
2022/07/08	60	89.56	60	89.78	88.50	0	12,130	0.00%
2022/07/07	30	83.98	28	84.05	85.00	2	11,708	0.02%
2022/07/06	9.1	86.11	16.1	84.37	83.50	-7	11,235	-0.06%
2022/07/05	65.3	87.90	48	88.14	90.10	17.3	10,979	0.16%
2022/07/04	30	97.45	26	97.92	90.90	4	10,346	0.04%
2022/07/01	21.1	104.44	17.1	106.83	101.00	4	10,130	0.04%
2022/06/30	4.2	112.03	8	114.06	112.00	-3.9	9,861	-0.04%
2022/06/28	4.2	122.93	4	124.00	124.50	0.2	10,015	0.00%
2022/06/27	9	124.44	8	120.56	125.00	1	10,509	0.01%
2022/06/24	7	118.93	4	116.63	116.50	3	10,563	0.03%
2022/06/23	2	118.25	8	118.38	119.00	-6	10,810	-0.06%
2022/06/22	12	116.79	4	116.63	119.50	8	11,550	0.07%
2022/06/21	9	113.44	10	113.90	118.00	-1	11,540	-0.01%
2022/06/20	9	113.28	11	112.95	108.50	-2	11,618	-0.02%
2022/06/17	8	117.69	8	118.31	118.50	0	11,816	0.00%
2022/06/16	7	122.72	2	121.52	120.50	5	12,158	0.04%
2022/06/15	2	130.75	9.2	127.68	126.50	-7.2	12,606	-0.06%
2022/06/14	9	131.33	20	130.48	131.00	-11	13,160	-0.08%
2022/06/13	1	129.00	7	132.00	133.50	-6	13,413	-0.04%
2022/06/10	1.1	133.00	4	132.50	132.50	-2.9	13,626	-0.02%
2022/06/09	19.1	133.84	7.2	134.06	134.50	11.9	13,963	0.09%
2022/06/08	21	133.36	34.1	133.10	133.50	-13.1	14,265	-0.09%
2022/06/07	14	130.11	16.2	128.87	130.00	-2.2	14,193	-0.02%
2022/06/06	1	129.00	2	126.50	127.00	-1	14,134	-0.01%
2022/06/02	10.1	127.70	11.3	128.63	127.50	-1.2	14,263	-0.01%
2022/06/01	8	126.63	1	127.00	126.00	7	14,291	0.05%
2022/05/31	9	127.06	9.1	126.33	126.50	-0.1	14,344	0.00%
2022/05/30	2.1	123.50	5.4	123.72	125.00	-3.3	14,311	-0.02%
2022/05/27	2	119.50	0	0.00	119.00	2	14,305	0.01%
2022/05/26	11	122.05	15	121.03	119.50	-4	14,337	-0.03%
2022/05/25	1	120.50	2.2	120.09	120.50	-1.2	14,351	-0.01%
2022/05/24	3	118.00	1	120.50	115.50	2	14,427	0.01%
2022/05/23	7	121.14	11	121.68	121.00	-4	14,403	-0.03%
2022/05/20	1.1	119.48	8	118.88	119.00	-7	14,368	-0.05%
2022/05/19	9	119.50	8	116.81	120.00	1	14,446	0.01%
2022/05/18	13	120.04	15.1	119.64	121.00	-2.1	14,456	-0.01%
2022/05/17	2	117.00	3	116.00	117.00	-1	14,241	-0.01%
2022/05/16	0.1	116.50	1	116.50	113.00	-0.9	14,299	-0.01%
2022/05/13	7.1	114.01	1	115.50	113.50	6.1	14,329	0.04%
2022/05/11	1	115.50	2	113.00	112.00	-1	14,608	-0.01%
2022/05/10	4	112.25	5.2	112.23	113.50	-1.2	14,616	-0.01%
2022/05/09	3	109.17	1.2	112.25	108.50	1.8	14,710	0.01%
2022/05/06	0	0.00	2	114.00	116.00	-2	14,893	-0.01%
2022/05/05	5	114.20	8	113.94	113.00	-3	14,931	-0.02%
2022/05/04	1	111.00	2	112.00	112.00	-1	14,911	-0.01%
2022/05/03	2	106.50	2	107.00	108.00	0	14,981	0.00%
2022/04/29	5	106.00	5	105.00	105.00	0	15,109	0.00%
2022/04/28	5	103.10	2	103.00	102.50	3	15,062	0.02%
2022/04/27	14	102.75	7	103.71	106.00	7	14,925	0.05%
2022/04/26	5	109.51	2	110.25	110.00	3	14,714	0.02%
2022/04/25	4	109.50	4	109.88	110.00	0	14,715	0.00%
2022/04/22	4	116.25	4	116.00	115.00	0	14,672	0.00%
2022/04/21	1	122.50	1.1	123.09	123.00	-0.1	14,735	0.00%
2022/04/20	2	121.50	1	121.50	122.50	1	14,857	0.01%
2022/04/19	1.1	122.23	5	122.60	121.00	-3.9	15,002	-0.03%
2022/04/18	8	120.88	0	0.00	119.50	8	15,138	0.05%
2022/04/15	6	126.17	2	127.00	123.00	4	15,233	0.03%
2022/04/14	7	131.50	3	132.83	130.50	4	15,425	0.03%
2022/04/13	2	130.75	15	131.33	130.50	-13	15,411	-0.08%
2022/04/12	2	127.25	7	125.64	124.50	-5	15,455	-0.03%
2022/04/11	2	127.50	3	127.67	128.50	-1	15,497	-0.01%
2022/04/08	4	126.50	4.2	127.31	128.00	-0.2	15,499	0.00%
2022/04/07	6	126.50	8	128.63	124.50	-2	15,528	-0.01%
2022/04/06	3.1	130.53	1	130.50	130.50	2.1	15,634	0.01%
2022/04/01	8	130.56	5	130.90	133.50	3	15,910	0.02%
2022/03/31	9	133.61	10	135.15	133.00	-1	16,040	-0.01%
2022/03/30	14	136.61	33	138.06	137.50	-19	15,779	-0.12%
2022/03/29	9	134.89	5	136.60	131.00	4	15,296	0.03%
2022/03/28	13.2	135.21	7	135.29	136.50	6.2	15,114	0.04%
2022/03/25	34.1	139.03	34.2	138.74	134.00	-0.1	14,809	0.00%
2022/03/24	5	132.40	25	132.94	134.50	-20	14,028	-0.14%
2022/03/23	19.2	132.82	18.2	133.27	130.50	0.9	13,891	0.01%
2022/03/22	17	132.62	14.5	132.80	132.00	2.5	13,907	0.02%
2022/03/21	24.1	131.52	12.1	131.17	131.50	12	13,712	0.09%
2022/03/18	32.1	128.69	30.3	127.89	129.50	1.8	13,415	0.01%
2022/03/17	20	124.98	22.3	123.28	127.00	-2.3	13,097	-0.02%
2022/03/16	4	118.13	10	117.35	115.50	-6	12,561	-0.05%
2022/03/15	25	119.28	24	120.04	116.00	1	12,323	0.01%
2022/03/14	31	119.34	39	119.88	120.50	-8	12,224	-0.07%
2022/03/11	40	116.53	26	116.19	117.50	14	12,051	0.12%
2022/03/10	0	0.00	16	117.99	118.00	-16	11,755	-0.14%
2022/03/09	4	108.63	2	108.50	107.50	2	11,998	0.02%
2022/03/08	4	109.63	8	108.00	106.00	-4	12,521	-0.03%
2022/03/07	3.1	109.89	10	109.50	108.00	-6.9	12,436	-0.06%
2022/03/04	10	116.90	27	117.30	117.00	-17	12,518	-0.14%
2022/03/03	9	115.83	16	118.03	114.50	-7	12,739	-0.05%
2022/03/02	19	113.71	9	113.61	115.50	10	12,940	0.08%
2022/03/01	8.1	110.05	7	108.86	111.00	1.1	13,007	0.01%
2022/02/25	14	105.14	27.1	105.07	107.50	-13.1	13,312	-0.10%
2022/02/24	19.1	100.85	25	100.09	101.00	-5.9	13,622	-0.04%
2022/02/23	6	107.17	2	106.50	107.00	4	13,708	0.03%
2022/02/22	7	107.71	10	108.75	107.00	-3	14,312	-0.02%
2022/02/21	13	112.46	5	112.50	113.00	8	14,773	0.05%
2022/02/18	0	0.00	12	117.33	117.50	-12	15,619	-0.08%
2022/02/17	12	116.83	8	115.94	116.00	4	16,741	0.02%
2022/02/16	10	117.80	7	116.50	116.00	3	17,296	0.02%
2022/02/15	12.8	116.60	15	117.10	115.00	-2.2	17,696	-0.01%
2022/02/14	30.2	115.76	13.1	116.11	114.50	17.1	18,179	0.09%
2022/02/11	27	120.94	34.3	119.68	120.50	-7.3	18,412	-0.04%
2022/02/10	26.1	113.33	11	113.73	113.50	15.1	18,570	0.08%
2022/02/09	19	115.45	38	115.01	115.50	-19	18,977	-0.10%
2022/02/08	26	109.88	6	108.83	109.00	20	19,452	0.10%
2022/02/07	2	102.25	0	0.00	106.50	2	19,958	0.01%
2022/01/26	2	106.25	8	105.44	106.00	-6	20,938	-0.03%
2022/01/25	10	106.70	3	107.00	105.00	7	22,199	0.03%
2022/01/24	8	108.93	10.1	110.07	112.00	-2.1	23,333	-0.01%
2022/01/21	3	109.67	3	110.00	107.50	0	24,393	0.00%
2022/01/20	5	112.50	0	0.00	113.00	5	24,821	0.02%
2022/01/19	1.2	113.50	10	113.60	113.00	-8.8	25,702	-0.03%
2022/01/18	4.1	118.89	3	117.50	116.00	1.1	27,585	0.00%
2022/01/17	16	116.38	5.3	117.14	118.50	10.7	27,949	0.04%
2022/01/14	6.1	111.69	19	112.66	115.50	-12.9	28,705	-0.04%
2022/01/13	4	113.25	8	114.25	114.50	-4	29,333	-0.01%
2022/01/12	12	117.96	9	117.17	116.50	3	30,283	0.01%
2022/01/11	14.4	118.98	2	118.50	117.50	12.4	31,864	0.04%
2022/01/10	15.1	122.45	20.1	122.51	125.50	-5	32,869	-0.02%
2022/01/07	19.1	127.12	19.1	127.49	123.50	0	33,851	0.00%
2022/01/06	6	134.25	1	134.00	134.00	5	34,726	0.01%
2022/01/05	16	135.38	10	137.20	135.00	6	35,729	0.02%
2022/01/04	15.3	142.39	8	142.87	141.00	7.2	36,751	0.02%
2022/01/03	33	145.62	18	146.78	144.50	15	38,902	0.04%
2021/12/30	26.3	144.35	5	144.40	143.00	21.3	39,815	0.05%
2021/12/29	22.1	147.91	38	148.50	146.00	-15.9	40,713	-0.04%
2021/12/28	12	146.96	8.2	146.30	145.50	3.8	41,252	0.01%
2021/12/27	34	141.72	71.2	142.10	144.50	-37.2	41,547	-0.09%
2021/12/24	5	136.70	0	0.00	136.00	5	41,792	0.01%
2021/12/23	10	140.50	6.1	139.41	138.00	3.9	42,607	0.01%
2021/12/22	6	137.42	4.2	138.30	136.00	1.8	43,380	0.00%
2021/12/21	13	136.81	3	135.33	136.00	10	44,216	0.02%
2021/12/20	2	133.50	2	135.48	134.50	0	45,849	0.00%
2021/12/17	18.3	139.03	0	0.00	136.50	18.3	47,177	0.04%
2021/12/16	7.1	141.88	28.5	144.27	143.00	-21.3	48,924	-0.04%
2021/12/15	33.3	136.76	27	133.15	137.00	6.3	49,234	0.01%
2021/12/14	17	134.32	9	134.72	133.50	8	49,407	0.02%
2021/12/13	9.3	134.32	6.2	135.45	134.00	3.1	49,442	0.01%
2021/12/10	5.3	137.87	1	141.00	137.50	4.3	49,568	0.01%
2021/12/09	10.1	140.90	4	140.50	141.50	6.1	49,819	0.01%
2021/12/08	19.1	142.45	2	146.50	143.00	17.1	50,199	0.03%
2021/12/07	14.3	144.65	12	146.79	143.00	2.3	50,938	0.00%
2021/12/06	6	149.67	2.5	151.30	149.50	3.5	51,266	0.01%
2021/12/03	18.2	156.72	18	156.36	155.00	0.2	51,575	0.00%
2021/12/02	45	153.67	55.4	154.56	156.00	-10.4	51,503	-0.02%
2021/12/01	1	147.50	14	148.50	148.00	-13	51,169	-0.03%
2021/11/30	24	150.98	25	152.02	150.00	-1	51,467	0.00%
2021/11/29	18.1	148.91	5	146.80	148.50	13.1	51,759	0.03%
2021/11/26	27.2	142.22	20.1	144.52	148.50	7.2	51,975	0.01%
2021/11/25	21.1	146.09	15.1	146.76	145.50	6	51,787	0.01%
2021/11/24	17.2	145.10	5.1	147.85	145.00	12.1	51,859	0.02%
2021/11/23	7.4	150.55	9.1	151.81	147.00	-1.7	51,866	0.00%
2021/11/22	14.4	154.81	10	154.20	153.00	4.4	51,979	0.01%
2021/11/19	35	161.83	28	161.38	156.00	7	52,766	0.01%
2021/11/18	30.7	159.56	15.1	161.89	157.00	15.6	52,749	0.03%
2021/11/17	44.1	166.45	68	164.96	165.50	-23.9	52,962	-0.05%
2021/11/16	66.1	165.08	57	165.77	159.50	9.1	52,558	0.02%
2021/11/15	39	156.63	28	156.00	159.00	11	51,648	0.02%
2021/11/12	38	153.75	35.1	152.86	149.00	2.9	51,393	0.01%
2021/11/11	38.2	149.57	23.1	150.28	151.50	15.1	51,178	0.03%
2021/11/10	26	143.19	15	141.27	145.00	11	50,801	0.02%
2021/11/09	16.1	143.93	38.4	144.31	142.00	-22.3	50,612	-0.04%
2021/11/08	7.1	143.91	7.9	141.92	146.50	-0.8	50,327	0.00%
2021/11/05	41	149.16	40.6	148.74	147.50	0.4	50,121	0.00%
2021/11/04	16.1	158.91	29	158.78	150.00	-12.9	49,748	-0.03%
2021/11/03	41.3	156.50	50	154.26	160.50	-8.7	49,363	-0.02%
2021/11/02	92.4	162.15	73	165.40	154.00	19.4	48,518	0.04%
2021/11/01	53.2	161.56	50.4	162.83	165.50	2.9	47,371	0.01%
2021/10/29	48.2	151.69	47	150.87	152.50	1.2	46,367	0.00%
2021/10/28	28.2	143.22	20.1	143.64	142.50	8.1	45,320	0.02%
2021/10/27	69	142.03	54	141.98	141.50	15	45,025	0.03%
2021/10/26	79.1	142.79	94	143.02	140.00	-14.9	44,406	-0.03%
2021/10/25	10	134.20	22.6	135.18	135.00	-12.6	42,768	-0.03%
2021/10/22	33.1	133.00	24	133.10	135.50	9.1	42,815	0.02%
2021/10/21	29	136.29	21	136.33	132.50	8	42,435	0.02%
2021/10/20	42	132.18	51	132.91	135.50	-9	42,141	-0.02%
2021/10/19	45	132.77	69.1	134.28	129.50	-24.1	41,482	-0.06%
2021/10/18	75.1	128.53	63	127.52	132.00	12.1	40,515	0.03%
2021/10/15	52	126.17	79	124.91	128.50	-27	40,101	-0.07%
2021/10/14	48	118.49	45	123.16	117.00	3	39,579	0.01%
2021/10/13	71	126.91	74	126.59	122.00	-3	39,274	-0.01%
2021/10/12	58.2	126.59	57	126.81	128.50	1.2	39,148	0.00%
2021/10/08	106	127.25	107.1	126.54	124.00	-1.1	39,173	0.00%	大買/大賣/
2021/10/07	20	120.25	42.2	121.91	124.50	-22.2	37,710	-0.06%
2021/10/06	35	116.06	43.2	115.88	113.50	-8.2	37,871	-0.02%
2021/10/05	64	110.23	80	108.34	113.50	-16	37,204	-0.04%
2021/10/04	31	108.71	31	110.37	106.00	0	36,571	0.00%
2021/10/01	46.1	112.51	36	113.81	112.00	10.1	36,165	0.03%
2021/09/30	35	115.37	31	116.10	118.00	4	36,074	0.01%
2021/09/29	62.2	114.85	64	114.97	112.00	-1.8	35,335	-0.01%
2021/09/28	50	122.63	39	123.42	122.00	11	34,671	0.03%
2021/09/27	48	125.15	51.6	124.80	123.00	-3.6	33,883	-0.01%
2021/09/24	68	120.84	86.1	120.93	119.50	-18.1	32,349	-0.06%
2021/09/23	49	118.85	69.3	118.78	121.00	-20.3	31,055	-0.07%
2021/09/22	18	108.58	24.1	109.27	110.50	-6.1	29,473	-0.02%
2021/09/17	10	104.90	18	104.75	107.50	-8	29,084	-0.03%
2021/09/16	6	102.75	4	102.13	101.50	2	28,932	0.01%
2021/09/15	13	102.15	7	102.71	100.50	6	28,857	0.02%
2021/09/14	43	107.77	44.1	107.19	106.00	-1.1	28,654	0.00%
2021/09/13	34.1	108.37	10.1	107.15	106.50	24	28,806	0.08%
2021/09/10	26	105.88	33	106.24	108.00	-7	28,763	-0.02%
2021/09/09	16	99.81	32	100.03	101.50	-16	28,549	-0.06%
2021/09/08	27	96.16	21.1	97.23	94.60	5.9	28,436	0.02%
2021/09/07	18.6	99.28	9	99.97	98.60	9.6	28,804	0.03%
2021/09/06	17	104.68	10	103.15	103.50	7	29,578	0.02%
2021/09/03	11.5	102.15	8.3	105.11	103.00	3.2	29,580	0.01%
2021/09/02	13	110.50	12	109.96	106.00	1	29,540	0.00%
2021/09/01	12.1	110.77	15.1	110.70	114.00	-3	29,120	-0.01%
2021/08/31	7	106.43	7	107.29	109.00	0	28,646	0.00%
2021/08/30	9	105.94	10.1	107.28	106.00	-1.1	28,721	0.00%
2021/08/27	18.5	106.58	19	106.74	104.50	-0.6	28,782	0.00%
2021/08/26	17.1	108.40	19.7	109.01	111.50	-2.6	29,032	-0.01%
2021/08/25	104	111.40	152	109.63	106.50	-48	28,704	-0.17%	大買/大賣/
2021/08/24	35	105.30	36.2	106.11	105.00	-1.2	27,801	0.00%
2021/08/23	112.6	102.36	38	101.27	104.00	74.5	27,303	0.27%	大買/
2021/08/20	21.1	93.60	18.2	92.34	94.60	2.8	26,844	0.01%
2021/08/19	0.1	86.80	1	86.50	86.00	-1	26,642	0.00%
2021/08/18	16	84.58	31	85.34	89.80	-15	26,569	-0.06%
2021/08/17	3.3	85.73	8	85.81	84.50	-4.8	26,688	-0.02%
2021/08/16	9	91.13	10	92.03	92.00	-1	26,509	0.00%
2021/08/13	8.2	93.47	7	92.76	90.30	1.2	26,453	0.00%
2021/08/12	2	95.35	2	95.15	95.60	0	26,366	0.00%
2021/08/11	6	93.25	8.1	92.19	93.30	-2.1	26,380	-0.01%
2021/08/10	16.1	95.26	12.1	96.02	96.50	4.1	26,198	0.02%
2021/08/09	14.1	98.71	22	100.14	95.40	-7.9	26,051	-0.03%
2021/08/06	20.1	106.97	4	107.88	106.00	16.1	25,867	0.06%
2021/08/05	29	109.86	34	109.10	112.50	-5	25,914	-0.02%
2021/08/04	49	110.93	13	111.15	107.00	36	26,200	0.14%
2021/08/03	2	107.50	6	108.42	108.50	-4	26,113	-0.02%
2021/08/02	7	105.07	1	104.00	106.50	6	26,038	0.02%
2021/07/30	13	107.35	5	107.30	102.50	8	25,949	0.03%
2021/07/29	22	104.64	16	105.59	108.00	6	25,755	0.02%
2021/07/28	20	103.78	26	105.38	104.50	-6	25,598	-0.02%
2021/07/27	22	119.27	19.1	117.53	112.00	2.9	25,361	0.01%
2021/07/26	24.1	119.08	24	119.17	118.00	0.1	25,132	0.00%
2021/07/23	39	115.22	31	116.55	114.00	8	24,749	0.03%
2021/07/22	49	120.36	37	120.50	121.50	12	24,472	0.05%
2021/07/21	49	113.47	46	113.82	117.00	3	23,826	0.01%
2021/07/20	34.2	111.06	11.1	111.06	106.50	23.1	23,256	0.10%
2021/07/19	40.1	115.16	28.2	117.17	112.50	11.9	22,976	0.05%
2021/07/16	37	108.07	39.1	109.95	111.00	-2.1	22,765	-0.01%
2021/07/15	43.3	100.70	38.1	101.73	107.00	5.2	22,479	0.02%
2021/07/14	14	97.01	37	96.52	99.60	-23	21,925	-0.10%
2021/07/13	48	97.24	40	95.55	90.60	8	21,341	0.04%
2021/07/12	25	90.61	50	91.40	92.70	-25	20,269	-0.12%
2021/07/09	5	85.18	23	85.21	84.30	-18	20,067	-0.09%
2021/07/08	11	83.76	3	84.53	83.70	8	20,187	0.04%
2021/07/07	60	82.30	92	83.90	84.30	-32	20,213	-0.16%
2021/07/06	8	80.83	1	80.70	79.70	7	20,418	0.03%
2021/07/05	12	80.07	4.1	81.71	80.60	7.9	20,953	0.04%
2021/07/02	10.1	77.73	3.2	78.20	79.20	6.9	21,542	0.03%
2021/07/01	7	76.09	8	77.04	76.10	-1	22,398	0.00%
2021/06/30	15.1	77.94	7	78.70	78.30	8.1	23,111	0.04%
2021/06/29	14.2	78.72	16	79.58	77.70	-1.8	23,415	-0.01%
2021/06/28	9	82.81	10	82.25	81.50	-1	23,399	0.00%
2021/06/25	6	85.25	13	85.47	85.00	-7	24,037	-0.03%
2021/06/24	0	0.00	1	83.10	83.10	-1	24,507	0.00%
2021/06/23	10.1	82.19	3	82.77	82.90	7.1	24,570	0.03%
2021/06/22	19	85.66	64	84.69	81.00	-45	24,919	-0.18%
2021/06/21	28.1	87.04	47	87.24	85.20	-18.9	25,138	-0.08%
2021/06/18	57	85.87	46	84.95	87.50	11	25,777	0.04%
2021/06/17	30	80.75	25	81.24	81.10	5	25,476	0.02%
2021/06/16	58	80.68	58.1	80.18	78.40	-0.1	25,378	0.00%
2021/06/15	41	77.31	128	79.04	79.90	-87	24,755	-0.35%	大賣/
2021/06/11	10	72.29	35	72.61	72.70	-25	23,827	-0.10%
2021/06/10	54	72.27	48	72.02	70.10	6	23,921	0.03%
2021/06/09	2	69.75	1	70.40	70.40	1	23,846	0.00%
2021/06/08	2	70.30	0	0.00	69.40	2	23,948	0.01%
2021/06/07	10	68.91	7	70.21	70.80	3	23,914	0.01%
2021/06/04	14	70.34	7	70.29	68.50	7	23,699	0.03%
2021/06/03	75	72.13	76.2	73.06	72.70	-1.2	23,504	-0.01%
2021/06/02	3	69.83	45	69.54	68.80	-42	22,927	-0.18%
2021/06/01	1	69.50	7.2	68.49	69.00	-6.2	22,715	-0.03%
2021/05/31	1	67.30	10	67.68	67.30	-9	22,613	-0.04%
2021/05/28	15	68.21	8.1	68.16	67.70	7	22,504	0.03%
2021/05/27	8	65.54	11.6	66.09	66.60	-3.6	22,262	-0.02%
2021/05/26	4	65.15	6	64.98	63.60	-2	22,025	-0.01%
2021/05/25	28	63.44	18.1	63.03	63.30	9.9	21,986	0.05%
2021/05/24	0	0.00	1.2	58.18	59.90	-1.2	21,802	-0.01%
2021/05/21	2	56.85	2	57.30	56.00	0	22,535	0.00%
2021/05/20	2	55.90	24	55.91	55.60	-22	22,687	-0.10%
2021/05/19	29	55.94	6.1	56.08	54.90	22.9	22,627	0.10%
2021/05/18	3	52.20	2.1	50.72	54.00	0.9	22,512	0.00%
2021/05/17	8	52.03	7	51.89	49.15	1	22,514	0.00%
2021/05/14	2.1	51.69	6	52.48	51.80	-3.9	22,385	-0.02%
2021/05/13	4	55.05	3	55.30	54.80	1	22,250	0.00%
2021/05/12	52.3	53.00	71.1	53.38	56.00	-18.8	22,119	-0.08%
2021/05/11	6.3	55.04	16	54.79	53.60	-9.7	21,817	-0.04%
2021/05/10	7	59.40	4.1	59.40	58.80	3	21,807	0.01%
2021/05/07	6	60.22	13.1	61.28	61.90	-7.1	21,825	-0.03%
2021/05/06	3.1	58.31	3	58.97	58.50	0.1	21,845	0.00%
2021/05/05	6.2	60.45	0.1	62.50	58.00	6.1	21,940	0.03%
2021/05/04	15.1	59.74	9	58.30	60.80	6.1	21,922	0.03%
2021/05/03	12.2	61.87	11	61.74	61.60	1.2	21,814	0.01%
2021/04/29	14.2	66.13	8	66.85	65.10	6.2	21,797	0.03%
2021/04/28	10.2	66.74	6	67.48	67.30	4.2	22,200	0.02%
2021/04/27	17	66.72	19	66.43	66.20	-2	22,450	-0.01%
2021/04/26	8	68.18	18	69.24	68.20	-10	22,748	-0.04%
2021/04/23	69	67.19	61	67.43	68.70	8	23,292	0.03%
2021/04/22	54.1	70.80	30	69.84	67.10	24.1	23,909	0.10%
2021/04/21	59	76.87	76.3	76.81	74.50	-17.3	24,734	-0.07%
2021/04/20	43	74.75	52.3	75.36	74.90	-9.3	24,436	-0.04%
2021/04/19	12	69.88	12	70.85	70.70	0	24,647	0.00%
2021/04/16	28	69.08	5	70.06	68.60	23	24,760	0.09%
2021/04/15	7	69.49	8	68.74	68.80	-1	24,734	0.00%
2021/04/14	22	67.45	14	66.04	68.70	8	24,716	0.03%
2021/04/13	31	69.48	24	70.19	68.00	7	24,676	0.03%
2021/04/12	101	71.62	16	69.70	68.00	85	24,583	0.35%	大買/
2021/04/09	49	75.57	79	76.13	75.00	-30	24,329	-0.12%
2021/04/08	42	72.25	40	71.84	74.50	2	23,755	0.01%
2021/04/07	70	68.37	21	69.51	69.00	49	23,064	0.21%
2021/04/06	204	64.35	195	64.36	65.80	9	22,461	0.04%	大買/大賣/
2021/04/01	59	61.19	67	61.08	59.90	-8	21,918	-0.04%
2021/03/31	37	59.41	28	59.81	59.50	9	21,803	0.04%
2021/03/30	160	61.16	168	61.49	60.90	-8	21,724	-0.04%	大買/大賣/
2021/03/29	64	58.37	45.3	58.55	59.50	18.7	21,067	0.09%
2021/03/26	11	55.60	14	55.26	55.80	-3	20,571	-0.01%
2021/03/25	33	55.55	29	54.96	55.40	4	20,466	0.02%
2021/03/24	14	54.62	30	54.80	55.00	-16	20,076	-0.08%
2021/03/23	81	56.74	84	56.26	52.00	-3	19,449	-0.02%
2021/03/22	77	54.32	86	55.54	56.70	-9	18,413	-0.05%
2021/03/19	3	52.20	8	52.19	51.60	-5	18,192	-0.03%
2021/03/18	2	51.75	3	51.80	51.80	-1	18,173	-0.01%
2021/03/17	15	51.60	26.1	51.50	50.80	-11.1	18,553	-0.06%
2021/03/16	53	51.87	26	52.04	50.40	27	19,764	0.14%
2021/03/15	7	49.74	16	50.14	49.95	-9	20,109	-0.04%
2021/03/12	3	48.70	8.1	48.21	48.90	-5.1	20,161	-0.03%
2021/03/11	2	46.80	20	46.30	46.90	-18	20,259	-0.09%
2021/03/10	3	44.85	10	44.98	44.70	-7	20,376	-0.03%
2021/03/09	12	44.75	6	45.17	45.00	6	21,015	0.03%
2021/03/08	5	44.63	2	45.65	44.25	3	20,995	0.01%
2021/03/05	10.1	46.18	3	46.43	45.95	7.1	21,053	0.03%
2021/03/04	12	47.04	11	46.85	46.80	1	21,449	0.00%
2021/03/03	6	47.33	5	46.95	47.90	1	21,642	0.00%
2021/03/02	5	48.01	11	47.72	47.30	-6	21,725	-0.03%
2021/02/26	15	47.32	0	0.00	47.60	15	22,034	0.07%
2021/02/25	13.1	49.62	16	48.79	48.60	-2.9	22,532	-0.01%
2021/02/24	9	50.37	12	50.49	49.40	-3	22,516	-0.01%
2021/02/23	60	52.53	38	52.78	51.80	22	22,425	0.10%
2021/02/22	24	49.33	209.2	50.65	50.80	-185.2	21,548	-0.86%	大賣/鉅額交易
2021/02/19	23	46.19	3	46.20	46.20	20	21,195	0.09%
2021/02/18	40	45.77	0	0.00	46.60	40	21,117	0.19%
2021/02/17	62	46.46	1	47.10	46.25	61	21,022	0.29%
2021/02/05	3.1	46.17	9	45.76	45.65	-5.9	20,861	-0.03%
2021/02/04	22	46.41	5.7	46.41	46.10	16.3	20,786	0.08%
2021/02/03	9	47.25	5	47.42	47.25	4	20,700	0.02%
2021/02/02	6	47.08	7.1	47.32	48.00	-1.1	20,514	-0.01%
2021/02/01	15	43.96	34	43.93	45.85	-19	20,331	-0.09%
2021/01/29	7.1	46.35	1	45.30	44.80	6.1	20,125	0.03%
2021/01/28	18.1	47.67	3	47.57	47.10	15.1	19,980	0.08%
2021/01/27	6	47.88	28	48.69	49.10	-22	19,843	-0.11%
2021/01/26	13	48.80	15	48.63	48.00	-2	19,622	-0.01%
2021/01/25	30	48.48	8.3	49.00	49.30	21.7	19,481	0.11%
2021/01/22	24.3	49.15	38.1	49.15	49.70	-13.8	19,292	-0.07%
2021/01/21	35	49.76	34	50.49	48.65	1	19,067	0.01%
2021/01/20	26	49.66	23	49.28	49.40	3	18,548	0.02%
2021/01/19	105	51.59	75	52.30	50.00	30	18,146	0.17%	大買/
2021/01/18	389	52.51	344	52.74	52.50	45	17,692	0.25%	大買/大賣/
2021/01/15	32	51.56	54	51.45	51.00	-22	16,927	-0.13%
2021/01/14	130	49.06	105	49.60	50.10	25	16,128	0.16%	大買/大賣/
2021/01/13	45	45.54	28.5	45.11	46.85	16.5	14,645	0.11%
2021/01/12	246	42.94	251	42.49	42.60	-5	14,261	-0.04%	大買/大賣/
2021/01/11	16	41.11	59.1	41.65	41.70	-43.1	13,388	-0.32%
2021/01/08	13	38.78	7	39.46	38.85	6	13,094	0.05%
2021/01/07	53.1	39.50	63	40.00	39.30	-9.9	13,116	-0.08%
2021/01/06	13.1	38.96	32	40.98	39.80	-18.9	13,007	-0.15%
2021/01/05	42	41.36	2	41.38	41.15	40	12,715	0.31%
2021/01/04	24.3	42.48	42	42.46	42.60	-17.7	12,539	-0.14%
2020/12/31	3	40.12	7.5	40.44	40.60	-4.5	12,196	-0.04%
2020/12/30	10	40.33	3	40.88	40.10	7	12,164	0.06%
2020/12/29	91	41.92	87	41.58	41.00	4	12,057	0.03%
2020/12/28	30.5	41.33	30.1	41.50	41.65	0.4	11,676	0.00%
2020/12/25	20	40.29	62	40.22	39.85	-42	11,341	-0.37%
2020/12/24	18	39.27	11	39.21	39.40	7	11,015	0.06%
2020/12/23	22	38.72	20.1	38.66	39.20	1.9	10,851	0.02%
2020/12/22	2.1	37.73	14	38.41	37.20	-11.9	10,783	-0.11%
2020/12/21	0	0.00	1	37.70	37.50	-1	10,875	-0.01%
2020/12/18	33	38.38	3	38.33	38.85	30	10,875	0.28%
2020/12/17	20	37.98	6	37.83	38.85	14	10,782	0.13%
2020/12/16	1	38.25	6	38.52	38.25	-5	10,654	-0.05%
2020/12/15	14	38.54	3	38.92	37.70	11	10,552	0.10%
2020/12/14	17.4	40.62	24	40.40	40.15	-6.6	10,345	-0.06%
2020/12/11	48.1	39.16	44	39.83	38.80	4.1	10,064	0.04%
2020/12/10	192	41.34	147	41.46	41.10	45	9,491	0.47%	大買/大賣/
2020/12/09	7	37.39	15	38.61	39.60	-8	8,064	-0.10%
2020/12/08	7	35.96	4	35.45	36.00	3	7,328	0.04%
2020/12/07	8	35.03	12	35.32	35.20	-4	7,011	-0.06%
2020/12/04	6	33.98	5	33.80	34.00	1	6,711	0.01%
2020/12/03	79	34.73	82	33.83	33.45	-3	6,581	-0.05%
2020/12/02	5	32.60	8	32.89	32.65	-3	6,209	-0.05%
2020/12/01	8	32.47	2	32.45	32.30	6	6,100	0.10%
2020/11/30	28	33.43	11	33.40	32.85	17	5,978	0.28%
2020/11/27	12	32.21	10.3	32.36	32.30	1.7	5,578	0.03%
2020/11/26	15	31.93	3	31.95	31.95	12	5,317	0.23%
2020/11/25	44	32.33	9	32.01	32.05	35	5,187	0.67%
2020/11/24	6	31.34	94.1	31.49	31.70	-88.1	4,817	-1.83%
2020/11/23	1	30.15	9	29.85	29.80	-8	4,219	-0.19%
2020/11/20	30	29.38	35.1	29.28	29.65	-5.1	4,054	-0.13%
2020/11/19	0	0.00	2	28.60	28.50	-2	3,864	-0.05%
2020/11/17	2	28.45	1	28.40	28.20	1	4,074	0.02%
2020/11/16	5	28.36	17	28.29	28.35	-12	4,401	-0.27%
2020/11/13	1	27.60	6	28.00	27.95	-5	4,468	-0.11%
2020/11/12	0	0.00	2	27.93	27.65	-2	4,634	-0.04%
2020/11/10	2	27.90	1	28.00	27.65	1	4,847	0.02%
2020/11/09	1	27.85	8	27.85	27.85	-7	4,878	-0.14%
2020/11/06	0	0.00	6	27.80	27.40	-6	4,928	-0.12%
2020/11/04	0	0.00	1	27.50	27.50	-1	5,145	-0.02%
2020/11/02	1	26.90	0	0.00	27.00	1	5,375	0.02%
2020/10/30	7	27.24	4	27.15	27.10	3	5,527	0.05%
2020/10/29	4	27.24	1	27.30	27.55	3	5,763	0.05%
2020/10/28	2.1	27.71	0	0.00	27.65	2.1	5,909	0.04%
2020/10/27	5	28.13	0	0.00	28.10	5	6,067	0.08%
2020/10/26	6	28.63	0	0.00	28.55	6	6,239	0.10%
2020/10/23	0	0.00	4	29.00	28.95	-4	6,547	-0.06%
2020/10/22	9	29.47	8	29.70	29.00	1	7,735	0.01%
2020/10/21	3	28.90	9	29.26	29.15	-6	8,049	-0.07%
2020/10/20	1	28.80	0	0.00	29.05	1	8,533	0.01%
2020/10/19	2	28.78	0	0.00	29.15	2	9,397	0.02%
2020/10/16	18	28.91	2	28.80	28.55	16	10,259	0.16%
2020/10/15	3	28.80	2.1	29.31	29.30	0.9	10,442	0.01%
2020/10/14	3	28.57	0	0.00	28.60	3	10,382	0.03%
2020/10/13	0	0.00	2	27.80	27.75	-2	10,652	-0.02%
2020/10/12	1	28.00	0	0.00	27.95	1	11,226	0.01%
2020/10/06	2	28.33	2	28.25	28.15	0	13,119	0.00%
2020/09/30	2	27.85	0	0.00	27.85	2	13,282	0.02%
2020/09/28	1	27.60	1	27.75	28.30	0	13,463	0.00%
2020/09/25	1.1	28.92	4	28.76	27.50	-2.9	13,617	-0.02%
2020/09/24	2	29.90	16	29.98	29.35	-14	13,724	-0.10%
2020/09/23	2	29.70	5	29.60	30.00	-3	13,469	-0.02%
2020/09/22	1	29.10	2	29.40	29.35	-1	13,378	-0.01%
2020/09/21	0	0.00	1	29.00	29.00	-1	13,338	-0.01%
2020/09/18	0	0.00	3	29.57	29.35	-3	13,345	-0.02%
2020/09/17	6	29.55	2	29.45	29.60	4	13,329	0.03%
2020/09/16	6	29.41	6	29.39	29.10	0	13,299	0.00%
2020/09/15	0	0.00	1	29.00	29.00	-1	13,255	-0.01%
2020/09/14	1	29.20	3	28.82	28.90	-2	13,345	-0.01%
2020/09/11	0	0.00	2	28.50	28.35	-2	13,328	-0.02%
2020/09/10	2	28.93	2	29.15	28.55	0	13,336	0.00%
2020/09/09	1	28.30	1	29.00	28.90	0	13,371	0.00%
2020/09/08	4	28.80	0	0.00	28.90	4	13,385	0.03%
2020/09/07	20	29.34	7.1	29.41	29.35	12.9	13,385	0.10%
2020/09/04	0	0.00	20	26.70	27.60	-20	13,209	-0.15%
2020/08/31	1	26.80	1	26.85	26.85	0	13,585	0.00%
2020/08/28	1	26.75	0	0.00	26.70	1	14,029	0.01%
2020/08/27	1	26.75	0	0.00	26.75	1	14,055	0.01%
2020/08/26	0	0.00	2	26.95	27.10	-2	14,087	-0.01%
2020/08/25	2	27.00	6	26.73	26.75	-4	14,112	-0.03%
2020/08/24	2	26.60	1	26.80	26.55	1	14,208	0.01%
2020/08/21	2	26.93	1	27.25	27.05	1	14,326	0.01%
2020/08/20	12.1	27.39	20	27.78	27.00	-7.9	14,302	-0.05%
2020/08/19	1	29.70	0	0.00	30.00	1	14,482	0.01%
2020/08/18	2	30.58	2	30.73	30.40	0	15,022	0.00%
2020/08/17	8	30.34	0	0.00	30.40	8	15,120	0.05%
2020/08/14	2	29.45	0	0.00	29.80	2	15,224	0.01%
2020/08/13	0	0.00	4	29.25	29.00	-4	15,368	-0.03%
2020/08/12	10	29.00	6	29.04	29.00	4	15,414	0.03%
2020/08/11	0	0.00	14	29.42	29.05	-14	15,467	-0.09%
2020/08/10	6.1	29.66	13	30.21	29.45	-6.9	15,465	-0.04%
2020/08/07	1	30.65	0	0.00	30.60	1	15,450	0.01%
2020/08/06	12	30.52	10	30.94	30.45	2	15,867	0.01%
2020/08/05	9	31.09	0	0.00	31.10	9	15,774	0.06%
2020/08/04	5	31.93	6	31.78	31.60	-1	15,797	-0.01%
2020/08/03	7	31.09	6	31.53	31.55	1	15,611	0.01%
2020/07/31	1	31.80	3	31.97	31.65	-2	15,508	-0.01%
2020/07/30	2	31.70	0	0.00	31.80	2	15,356	0.01%
2020/07/29	14	31.29	9.1	31.47	31.95	4.9	15,201	0.03%
2020/07/28	47.1	33.44	37	33.26	30.50	10.1	14,897	0.07%
2020/07/27	24	31.98	17	31.94	32.80	7	13,771	0.05%
2020/07/24	20	31.50	19	31.64	31.25	1	13,310	0.01%
2020/07/23	66	31.87	55	32.07	32.40	11	12,818	0.09%
2020/07/22	90	31.22	106	30.98	30.85	-16	11,977	-0.13%	大賣/
2020/07/21	18	29.12	11	28.87	29.05	7	11,113	0.06%
2020/07/20	3	28.53	5	29.10	28.55	-2	10,922	-0.02%
2020/07/17	13	28.70	4	29.55	28.80	9	10,895	0.08%
2020/07/16	24	29.80	37.1	29.87	29.90	-13.1	10,660	-0.12%
2020/07/15	5.1	28.25	25	28.75	28.15	-19.9	10,122	-0.20%
2020/07/14	61	30.36	48	30.08	29.20	13	10,025	0.13%
2020/07/13	5	29.01	37.3	29.64	29.85	-32.3	9,341	-0.35%
2020/07/10	2	27.05	0	0.00	27.15	2	8,774	0.02%
2020/07/09	3	27.27	0	0.00	27.15	3	8,759	0.03%
2020/07/07	12.1	27.07	2	27.68	26.95	10.1	8,664	0.12%
2020/07/06	12	27.85	1.1	27.92	27.90	10.9	8,586	0.13%
2020/07/03	0	0.00	7.2	26.95	27.50	-7.2	8,474	-0.08%
2020/07/02	1	25.95	1	25.95	25.95	0	8,284	0.00%
2020/07/01	0	0.00	1	25.90	25.90	-1	8,284	-0.01%
2020/06/30	2.2	25.59	1	25.80	25.65	1.2	8,290	0.01%
2020/06/29	6	25.60	5	26.30	25.60	1	8,311	0.01%
2020/06/24	3	26.50	0	0.00	26.45	3	8,315	0.04%
2020/06/22	3	26.22	8	26.20	26.15	-5	8,457	-0.06%
2020/06/19	0	0.00	9	27.13	26.55	-9	8,517	-0.11%
2020/06/18	2	26.45	40	26.40	26.40	-38	8,458	-0.45%
2020/06/17	5	26.55	2	26.28	26.25	3	8,502	0.04%
2020/06/16	0	0.00	5	26.70	26.60	-5	8,646	-0.06%
2020/06/15	3	26.00	7	26.30	26.10	-4	8,852	-0.05%
2020/06/12	35	26.25	6	26.15	26.65	29	8,997	0.32%
2020/06/11	8.1	26.85	11	27.57	26.80	-2.9	9,112	-0.03%
2020/06/10	8.1	27.82	7	28.44	27.85	1.1	9,212	0.01%
2020/06/09	6	29.03	7	29.08	28.55	-1	9,325	-0.01%
2020/06/08	2	28.85	22	28.73	28.80	-20	9,473	-0.21%
2020/06/05	4	28.59	0	0.00	28.50	4	9,803	0.04%
2020/06/04	3	29.47	20	29.62	28.65	-17	9,915	-0.17%
2020/06/03	1	28.25	3	28.20	28.30	-2	9,533	-0.02%
2020/06/02	4	28.20	11	28.15	27.90	-7	9,514	-0.07%
2020/05/29	1	28.20	1	27.80	27.80	0	9,546	0.00%
2020/05/28	21	28.39	0	0.00	28.20	21	9,543	0.22%
2020/05/27	9	28.61	8	28.44	28.20	1	9,648	0.01%
2020/05/26	25	29.08	2	28.63	28.25	23	9,586	0.24%
2020/05/25	43	28.87	19	28.56	29.65	24	9,149	0.26%
2020/05/22	5	27.61	6	27.61	27.15	-1	8,577	-0.01%
2020/05/21	4	26.93	2	27.15	27.05	2	8,375	0.02%
2020/05/20	12	26.39	14	26.68	26.60	-2	8,425	-0.02%
2020/05/19	1	25.80	1	26.25	25.80	0	8,255	0.00%
2020/05/18	15	26.39	12	25.92	25.90	3	8,212	0.04%
2020/05/15	1	25.15	0	0.00	26.20	1	8,136	0.01%
2020/05/14	7	26.18	8	25.90	25.55	-1	8,251	-0.01%
2020/05/13	6	27.20	4	27.15	26.70	2	8,194	0.02%
2020/05/12	29	25.99	35	25.70	25.70	-6	7,714	-0.08%
2020/05/11	2	26.03	21	26.18	26.10	-19	7,665	-0.25%
2020/05/08	6	25.15	4	25.35	24.85	2	7,479	0.03%
2020/05/07	4	25.09	8	25.23	25.10	-4	7,444	-0.05%
2020/05/06	3	24.60	2	24.70	24.60	1	7,393	0.01%
2020/05/05	2	24.85	0	0.00	24.75	2	7,380	0.03%
2020/05/04	7	24.72	0	0.00	24.65	7	7,405	0.09%
2020/04/30	6	25.16	11	25.24	25.10	-5	7,414	-0.07%
2020/04/29	4	24.95	6	24.93	24.75	-2	7,372	-0.03%
2020/04/28	2	24.78	1	24.80	24.80	1	7,370	0.01%
2020/04/27	2	24.73	5	24.69	24.65	-3	7,409	-0.04%
2020/04/24	3	24.53	8	24.54	24.50	-5	7,376	-0.07%
2020/04/23	6	24.82	3	24.88	24.65	3	7,363	0.04%
2020/04/22	6	24.51	11	24.53	24.55	-5	7,331	-0.07%
2020/04/21	7	25.11	23	25.43	24.85	-16	7,295	-0.22%
2020/04/20	1	25.60	2	25.80	25.60	-1	7,285	-0.01%
2020/04/17	11	25.97	8	26.14	25.70	3	7,299	0.04%
2020/04/16	15	26.52	3	26.83	26.40	12	7,188	0.17%
2020/04/15	4	25.48	16	25.86	26.40	-12	7,028	-0.17%
2020/04/14	3	24.87	1	25.25	24.80	2	6,732	0.03%
2020/04/13	3	25.02	3	25.28	24.90	0	6,673	0.00%
2020/04/10	9	25.03	1	25.30	25.00	8	6,653	0.12%
2020/04/09	17	25.55	2	25.28	25.20	15	6,754	0.22%
2020/04/08	3	25.78	2	25.90	25.95	1	6,764	0.01%
2020/04/01	1	24.40	1	24.40	24.55	0	6,830	0.00%
2020/03/31	11	24.57	1	24.40	24.25	10	6,830	0.15%
2020/03/30	0	0.00	8	24.03	24.70	-8	6,886	-0.12%
2020/03/27	3	24.52	0	0.00	24.10	3	6,853	0.04%
2020/03/26	2	23.95	4	24.19	24.30	-2	6,756	-0.03%
2020/03/25	13	24.11	4	23.90	23.70	9	6,701	0.13%
2020/03/24	6	23.25	11.2	23.07	23.00	-5.2	6,644	-0.08%
2020/03/23	16.2	22.62	7	22.32	22.15	9.2	6,714	0.14%
2020/03/20	11	23.97	36.2	24.10	23.85	-25.2	6,729	-0.37%
2020/03/19	30.2	22.76	25	23.95	22.50	5.2	6,636	0.08%
2020/03/18	11	26.00	7	25.74	25.00	4	6,424	0.06%
2020/03/17	7	26.26	1	26.10	25.55	6	6,298	0.10%
2020/03/16	4	26.16	9	26.23	25.40	-5	6,120	-0.08%
2020/03/13	7	24.89	10	25.09	26.80	-3	5,965	-0.05%
2020/03/12	13	26.40	13	26.51	26.05	0	5,737	0.00%
2020/03/11	13	28.68	29	28.47	27.40	-16	5,446	-0.29%
2020/03/10	12	27.40	14	27.13	27.50	-2	5,079	-0.04%
2020/03/09	4	26.71	9	26.61	26.30	-5	4,915	-0.10%
2020/03/06	1	27.30	1	27.25	27.15	0	4,854	0.00%
2020/03/05	4	27.89	9	27.84	27.60	-5	4,858	-0.10%
2020/03/04	13	27.52	12	27.54	27.75	1	4,793	0.02%
2020/03/03	5	27.63	7	27.44	27.25	-2	4,726	-0.04%
2020/03/02	5	27.41	1	26.75	27.60	4	4,655	0.09%
2020/02/27	5	26.84	2	26.88	25.95	3	4,440	0.07%
2020/02/26	4	27.46	3	27.47	27.05	1	4,356	0.02%
2020/02/25	6	26.86	0	0.00	27.00	6	4,275	0.14%
2020/02/24	0	0.00	1	27.30	27.35	-1	4,233	-0.02%
2020/02/21	10	27.59	13	27.63	27.75	-3	4,182	-0.07%
2020/02/20	1	27.10	3	26.60	26.60	-2	3,930	-0.05%
2020/02/18	19	26.03	17	25.80	25.80	2	3,845	0.05%
2020/02/17	7	26.21	2.2	26.34	26.05	4.9	3,836	0.13%
2020/02/14	2	25.00	0	0.00	25.25	2	3,664	0.05%
2020/02/07	1	24.35	0	0.00	24.35	1	3,919	0.03%
2020/02/06	0	0.00	0.2	25.10	25.10	-0.2	3,979	0.00%
2020/02/05	2	25.40	0	0.00	24.80	2	4,015	0.05%
2020/01/31	3	24.35	1	24.25	24.95	2	4,194	0.05%
2020/01/30	1.2	24.48	11	24.46	24.15	-9.8	4,397	-0.22%
2020/01/20	2	26.75	0	0.00	26.80	2	4,625	0.04%
2020/01/17	2	26.95	0	0.00	26.80	2	4,868	0.04%
2020/01/15	88	27.28	0	0.00	27.30	88	5,279	1.67%
2020/01/14	1	27.20	0	0.00	27.05	1	5,538	0.02%
2020/01/13	0	0.00	2	26.85	27.25	-2	5,853	-0.03%
2020/01/10	0	0.00	5	26.30	26.05	-5	5,896	-0.08%
2020/01/09	0	0.00	2	26.70	26.60	-2	5,912	-0.03%
2020/01/08	3.2	26.64	8	26.70	26.15	-4.9	5,949	-0.08%
2020/01/07	0	0.00	4	27.10	27.00	-4	6,131	-0.07%
2020/01/03	10	28.00	0	0.00	27.85	10	6,359	0.16%
2020/01/02	3	28.55	2	27.95	28.65	1	6,279	0.02%
2019/12/31	1	27.90	0	0.00	27.90	1	6,263	0.02%
2019/12/30	3	28.40	0	0.00	28.30	3	6,298	0.05%
2019/12/27	9	28.58	9	28.23	28.80	0	6,322	0.00%
2019/12/25	7	27.98	0	0.00	27.60	7	6,239	0.11%
2019/12/24	0	0.00	10	27.00	27.05	-10	6,344	-0.16%
2019/12/23	4	27.48	0	0.00	27.20	4	6,613	0.06%
2019/12/19	4	27.70	0	27.35	27.35	4	6,885	0.06%
2019/12/17	1	27.80	1	27.60	27.70	0	6,939	0.00%
2019/12/16	0	0.00	0.1	27.55	27.65	-0.1	7,250	0.00%
2019/12/13	2	27.15	1	26.85	26.90	1	7,393	0.01%
2019/12/12	1	27.40	1	27.20	27.25	0	7,686	0.00%
2019/12/10	3	27.43	11	27.44	27.40	-8	7,820	-0.10%
2019/12/06	2	26.60	0	0.00	26.55	2	8,116	0.02%
2019/12/05	1	26.75	1.2	26.69	26.40	-0.2	8,265	0.00%
2019/12/02	0.2	25.70	0	0.00	25.70	0.2	9,269	0.00%
2019/11/28	0	0.00	1	27.00	26.80	-1	9,738	-0.01%
2019/11/27	2	27.60	10	27.40	27.20	-8	10,046	-0.08%
2019/11/26	1	26.95	31.2	27.10	27.10	-30.2	10,669	-0.28%
2019/11/21	0	0.00	1	26.30	26.60	-1	10,956	-0.01%
2019/11/19	1	26.75	7	26.85	26.50	-6	11,171	-0.05%
2019/11/18	7	26.90	0	0.00	26.85	7	11,469	0.06%
2019/11/15	30	26.90	0	0.00	26.70	30	11,564	0.26%
2019/11/14	10	26.40	0	0.00	26.40	10	11,883	0.08%
2019/11/13	0	0.00	5	27.10	27.00	-5	11,987	-0.04%
2019/11/12	1	26.75	1	26.50	26.80	0	12,009	0.00%
2019/11/11	23.2	26.19	12	26.34	26.10	11.2	12,030	0.09%
2019/11/07	20	27.85	6	27.88	27.85	14	11,988	0.12%
2019/11/05	0	0.00	1	29.10	28.90	-1	11,967	-0.01%
2019/11/04	5	28.98	13	29.09	28.80	-8	11,992	-0.07%
2019/11/01	1	29.10	4	28.75	29.10	-3	12,021	-0.02%
2019/10/31	2.1	28.43	15	29.07	28.45	-12.9	12,027	-0.11%
2019/10/30	3	29.25	2	29.10	29.35	1	12,036	0.01%
2019/10/29	19	29.31	28	29.42	29.05	-9	12,127	-0.07%
2019/10/28	10	30.45	27	30.37	30.50	-17	12,117	-0.14%
2019/10/25	6	30.42	10	29.85	29.50	-4	12,124	-0.03%
2019/10/24	5	29.78	11	29.85	30.10	-6	12,211	-0.05%
2019/10/23	14	29.51	15	29.89	29.30	-1	12,519	-0.01%
2019/10/22	30	29.54	19	29.51	29.35	11	12,728	0.09%
2019/10/21	30	28.87	18.1	29.00	29.90	11.9	12,456	0.10%
2019/10/17	2	27.90	8	27.80	27.70	-6	11,995	-0.05%
2019/10/15	16	28.18	2.2	28.26	28.05	13.9	11,894	0.12%
2019/10/14	7	27.64	12	28.04	27.50	-5	11,716	-0.04%
2019/10/09	0	0.00	15	26.30	26.55	-15	11,566	-0.13%
2019/10/08	9.2	27.51	0	0.00	27.15	9.2	11,500	0.08%
2019/10/07	0	0.00	5	27.80	27.50	-5	11,646	-0.04%
2019/10/04	16	27.76	1	27.75	27.20	15	11,606	0.13%
2019/10/03	7	27.59	1	27.80	27.70	6	11,556	0.05%
2019/10/01	2	28.10	1	28.00	28.00	1	11,450	0.01%
2019/09/27	18	27.74	53	27.72	27.80	-35	11,387	-0.31%
2019/09/26	14	28.18	268	27.36	27.50	-254	11,208	-2.27%	大賣/鉅額交易
2019/09/25	27.1	29.18	228	28.88	28.35	-200.9	10,953	-1.83%	大賣/鉅額交易
2019/09/24	7	30.07	33	30.00	29.85	-26	10,798	-0.24%
2019/09/23	9	30.36	119	30.13	30.00	-110	10,717	-1.03%	大賣/鉅額交易
2019/09/20	11	30.01	15	29.96	30.20	-4	10,628	-0.04%
2019/09/19	26	30.29	83	30.23	30.05	-57	10,540	-0.54%
2019/09/18	16	29.83	67	29.75	29.50	-51	10,244	-0.50%
2019/09/17	16	29.32	87.1	29.25	29.50	-71.1	10,125	-0.70%
2019/09/16	17	27.77	170	27.54	28.15	-153	9,888	-1.55%	大賣/鉅額交易
2019/09/12	4	28.11	11	28.28	28.05	-7	9,886	-0.07%
2019/09/11	37.5	28.27	45	28.20	28.05	-7.5	10,039	-0.08%
2019/09/10	4	29.49	60	29.43	28.80	-56	10,260	-0.55%
2019/09/09	15	28.90	38	28.75	28.95	-23	10,108	-0.23%
2019/09/06	79	30.68	66	30.85	29.45	13	9,927	0.13%
2019/09/05	16.2	28.74	13	28.97	29.60	3.2	9,312	0.03%
2019/09/04	20	28.72	25	28.87	28.95	-5	9,063	-0.06%
2019/09/03	35	28.15	63	28.09	28.05	-28	8,788	-0.32%
2019/09/02	22	27.20	39	27.27	28.35	-17	8,571	-0.20%
2019/08/30	39	27.28	32	27.45	26.55	7	8,235	0.09%
2019/08/29	96.3	27.42	89	27.12	27.00	7.3	7,901	0.09%
2019/08/28	15	25.45	67	26.20	26.45	-52	7,205	-0.72%
2019/08/27	38	24.11	8	24.11	24.05	30	6,943	0.43%
2019/08/26	14.3	23.83	20	23.81	23.60	-5.8	6,879	-0.08%
2019/08/23	21.1	24.79	13	24.87	24.75	8.1	6,802	0.12%
2019/08/22	17	24.55	97	24.73	24.90	-80	6,713	-1.19%
2019/08/21	11	24.80	28	24.66	24.50	-17	6,537	-0.26%
2019/08/20	27	23.90	1	23.65	23.65	26	6,220	0.42%
2019/08/19	59	24.31	34.2	24.35	24.15	24.8	6,102	0.41%
2019/08/16	5	21.92	5.4	22.65	23.30	-0.4	5,753	-0.01%
2019/08/15	7.2	21.19	86	21.17	21.20	-78.8	5,617	-1.40%
2019/08/14	3	22.35	2	22.18	21.90	1	5,573	0.02%
2019/08/13	12.2	22.27	6	22.13	22.25	6.2	5,500	0.11%
2019/08/12	32	22.05	35	22.05	22.00	-3	5,453	-0.06%
2019/08/08	10	22.75	0	0.00	22.65	10	5,387	0.19%
2019/08/07	84	22.76	3	22.43	22.30	81	5,328	1.52%
2019/08/06	1	21.90	10	22.39	22.90	-9	5,269	-0.17%
2019/08/05	30	23.05	5	23.00	22.60	25	5,168	0.48%
2019/08/02	63.2	23.03	47	23.32	23.50	16.2	5,096	0.32%
2019/08/01	7	23.98	14	24.09	23.80	-7	5,016	-0.14%
2019/07/31	25	23.51	10.2	24.09	24.45	14.8	4,909	0.30%
2019/07/30	134.2	23.83	22	23.31	23.15	112.2	4,722	2.38%	大買/鉅額交易
2019/07/29	52	24.93	2	24.88	24.35	50	4,488	1.11%
2019/07/26	15	24.03	38	24.22	24.70	-23	4,170	-0.55%
2019/07/25	37	23.50	17	23.60	24.00	20	3,834	0.52%
2019/07/24	16	22.11	11.2	22.17	22.60	4.8	3,320	0.14%
2019/07/23	0	0.00	2	20.40	20.55	-2	2,934	-0.07%
2019/07/22	1	20.00	1	20.10	20.00	0	2,928	0.00%
2019/07/18	0.2	20.10	0	0.00	20.00	0.2	2,947	0.01%
2019/07/16	0	0.00	1	21.30	20.95	-1	2,954	-0.03%
2019/07/15	0	0.00	2	21.75	21.20	-2	2,933	-0.07%
2019/07/12	11	21.06	0	0.00	21.65	11	2,959	0.37%
2019/07/11	2	21.45	2	21.30	21.25	0	2,936	0.00%
2019/07/10	22	20.18	1	20.40	20.50	21	2,775	0.76%
2019/07/09	2	20.15	0	0.00	19.95	2	2,748	0.07%
2019/07/08	3	20.25	0	0.00	20.15	3	2,747	0.11%
2019/07/03	9	19.87	2	20.10	19.90	7	2,750	0.25%
2019/07/02	0	0.00	7	20.06	20.30	-7	2,741	-0.26%
2019/07/01	2	20.35	3	20.35	20.10	-1	2,730	-0.04%
2019/06/28	23	19.84	5	20.02	19.95	18	2,714	0.66%
2019/06/27	2	19.60	7	19.79	19.75	-5	2,712	-0.18%
2019/06/26	19	19.70	0	0.00	19.60	19	2,681	0.71%
2019/06/25	13	20.24	2	20.13	20.10	11	2,652	0.41%
2019/06/24	3	20.25	3	20.42	20.50	0	2,582	0.00%
2019/06/21	0	0.00	7	19.72	19.90	-7	2,483	-0.28%
2019/06/20	0	0.00	2	19.75	19.90	-2	2,370	-0.08%
2019/06/19	30	19.15	11	19.41	19.60	19	2,235	0.85%
2019/06/18	53	18.56	53.5	18.62	19.40	-0.5	1,976	-0.03%
2019/06/17	5	17.35	5.3	17.47	17.85	-0.3	1,536	-0.02%
2019/06/12	0	0.00	0.2	16.55	16.65	-0.2	1,563	-0.01%
2019/06/11	6	16.10	0	0.00	16.05	6	1,571	0.38%
2019/06/10	4	15.85	0	0.00	15.80	4	1,576	0.25%
2019/06/06	0.2	15.65	0	0.00	15.65	0.2	1,599	0.01%
2019/05/31	0	0.00	0.2	16.35	16.40	-0.2	1,709	-0.01%
2019/05/23	0.2	15.65	0	0.00	15.65	0.2	1,897	0.01%
2019/05/21	20	15.67	0	0.00	15.95	20	2,102	0.95%
2019/05/20	110	16.13	0	0.00	16.05	110	2,153	5.11%	大買/鉅額交易
2019/05/17	70.3	16.66	0	0.00	16.40	70.3	2,215	3.17%
2019/05/16	100	17.21	0	0.00	16.85	100	2,258	4.43%
2019/05/15	20	17.35	0	0.00	17.55	20	2,462	0.81%
2019/05/14	10	16.80	0	0.00	17.35	10	2,712	0.37%
2019/05/13	90	17.58	0	0.00	17.30	90	2,856	3.15%
2019/05/10	50	17.65	0	0.00	17.55	50	3,010	1.66%
2019/05/09	50.2	18.13	7	17.74	17.60	43.2	3,017	1.43%
2019/05/08	80.2	18.71	1	18.85	18.55	79.2	2,989	2.65%
2019/05/06	30	19.02	0	0.00	18.90	30	3,136	0.96%
2019/05/02	0	0.00	2	19.55	19.60	-2	3,139	-0.06%
2019/04/30	10	19.25	0	0.00	19.45	10	3,185	0.31%
2019/04/29	10.2	19.20	0	0.00	19.25	10.2	3,310	0.31%
2019/04/26	20	20.38	1	20.30	20.25	19	3,277	0.58%
2019/04/25	20	20.98	0	0.00	20.75	20	3,270	0.61%
2019/04/24	32	21.23	1	21.15	21.25	31	3,269	0.95%
2019/04/23	0	0.00	1	21.40	21.40	-1	3,282	-0.03%
2019/04/18	21.2	21.46	0	0.00	20.75	21.2	3,262	0.65%
2019/04/17	2	21.55	0	0.00	21.45	2	3,227	0.06%
2019/04/16	0	0.00	0.2	21.50	21.60	-0.2	3,211	-0.01%
2019/04/12	1.2	20.72	0	0.00	20.50	1.2	3,240	0.04%
2019/04/11	10	21.10	0	0.00	21.00	10	3,246	0.31%
2019/04/10	0	0.00	6	21.70	21.30	-6	3,240	-0.19%
2019/04/08	4	21.75	3	22.00	21.65	1	3,257	0.03%
2019/04/03	3	21.35	1	21.50	21.60	2	3,245	0.06%
2019/04/02	2	21.20	0	0.00	21.35	2	3,254	0.06%
2019/04/01	0	0.00	5.2	20.91	21.35	-5.2	3,261	-0.16%
2019/03/29	5	20.54	0	0.00	20.65	5	3,233	0.15%
2019/03/28	0	0.00	1	20.50	20.50	-1	3,297	-0.03%
2019/03/27	1.2	20.12	0	0.00	20.20	1.2	3,380	0.04%
2019/03/25	1	20.80	0	0.00	20.80	1	3,459	0.03%
2019/03/22	0	0.00	7	21.45	21.40	-7	3,485	-0.20%
2019/03/20	0	0.00	1	21.50	21.30	-1	3,649	-0.03%
2019/03/18	0	0.00	1	21.40	21.55	-1	3,966	-0.03%
2019/03/14	1.2	20.97	0	0.00	20.85	1.2	4,097	0.03%
2019/03/13	2	21.58	0	0.00	21.40	2	4,328	0.05%
2019/03/12	30	21.98	1	22.00	21.90	29	4,769	0.61%
2019/03/07	1.2	21.93	0	0.00	21.60	1.2	5,422	0.02%
2019/03/06	5	22.32	0	0.00	22.30	5	5,524	0.09%
2019/03/05	2	22.30	0	0.00	22.20	2	5,688	0.04%
2019/03/04	5	22.65	0	0.00	22.50	5	5,975	0.08%
2019/02/27	1	22.55	1	22.40	22.40	0	6,090	0.00%
2019/02/26	1	22.80	1	23.10	22.75	0	6,373	0.00%
2019/02/25	1.2	22.62	1	22.70	22.75	0.2	6,677	0.00%
2019/02/22	1	23.30	1	23.05	23.00	0	6,778	0.00%
2019/02/20	55	23.95	12.2	23.58	23.50	42.8	6,788	0.63%
2019/02/19	33	22.60	10	22.65	23.00	23	6,648	0.35%
2019/02/18	20	23.03	0	0.00	22.80	20	6,605	0.30%
2019/02/15	7.2	22.73	0	0.00	22.65	7.2	6,562	0.11%
2019/02/14	42	23.60	3	23.53	23.10	39	6,546	0.60%
2019/02/13	2	22.93	1.2	23.01	23.45	0.8	6,366	0.01%
2019/02/12	15	22.18	14	22.22	21.90	1	6,143	0.02%
2019/02/11	0	0.00	3.2	21.44	21.40	-3.2	6,069	-0.05%
2019/01/29	2	20.45	2	20.35	20.25	0	6,036	0.00%
2019/01/28	5	20.88	2	20.95	20.70	3	6,058	0.05%
2019/01/25	0	0.00	2	20.95	20.50	-2	6,080	-0.03%
2019/01/22	2	20.55	0	0.00	20.20	2	6,300	0.03%
2019/01/21	3	20.93	0.2	20.75	20.85	2.8	6,329	0.04%
2019/01/18	0	0.00	10	19.45	19.80	-10	6,246	-0.16%
2019/01/17	2	19.95	0	0.00	19.45	2	6,309	0.03%
2019/01/15	0	0.00	2	19.50	19.65	-2	6,317	-0.03%
2019/01/10	0	0.00	10	19.70	19.55	-10	6,345	-0.16%
2019/01/09	0	0.00	0.2	19.60	19.70	-0.2	6,369	0.00%
2019/01/07	0	0.00	2	19.30	19.20	-2	6,480	-0.03%
2019/01/04	10.2	18.41	10	18.75	18.80	0.2	6,548	0.00%
2019/01/03	0.2	19.60	0	0.00	19.55	0.2	6,558	0.00%
2019/01/02	0	0.00	1	20.15	20.05	-1	6,614	-0.02%
2018/12/28	0	0.00	1	20.30	20.15	-1	6,672	-0.01%
2018/12/21	0	0.00	0.2	20.75	20.75	-0.2	6,891	0.00%
2018/12/20	6.2	20.12	0	0.00	20.00	6.2	6,910	0.09%
2018/12/19	1	20.85	3	20.93	20.75	-2	6,866	-0.03%
2018/12/18	0.2	20.85	141	20.88	20.85	-140.8	6,933	-2.03%	大賣/鉅額交易
2018/12/14	2	21.45	4	21.58	21.60	-2	7,092	-0.03%
2018/12/13	5	22.70	15	22.30	22.10	-10	7,128	-0.14%
2018/12/12	24	23.09	24	22.88	22.85	0	7,105	0.00%
2018/12/11	10	22.11	2	22.00	21.75	8	7,057	0.11%
2018/12/10	3	22.18	2	22.60	22.05	1	7,070	0.01%
2018/12/07	4	22.85	1	22.70	22.60	3	7,085	0.04%
2018/12/06	10.2	22.63	30	22.61	22.20	-19.8	7,191	-0.28%
2018/12/05	51	24.30	31	24.40	24.00	20	7,061	0.28%
2018/12/04	15	23.24	30	23.88	24.50	-15	6,721	-0.22%
2018/12/03	10	22.95	21	22.43	22.50	-11	6,286	-0.17%
2018/11/30	11	22.00	3	21.88	22.00	8	6,189	0.13%
2018/11/29	13	22.63	11	22.14	21.90	2	6,162	0.03%
2018/11/28	6	22.72	1	22.30	22.25	5	6,052	0.08%
2018/11/27	25	22.65	15	22.60	22.25	10	5,919	0.17%
2018/11/26	4	21.65	1	21.85	21.60	3	5,645	0.05%
2018/11/23	2	22.40	7	21.89	21.70	-5	5,570	-0.09%
2018/11/22	15	20.94	16	21.10	21.15	-1	5,292	-0.02%
2018/11/21	6	19.68	6	20.37	20.55	0	4,970	0.00%
2018/11/20	0	0.00	1	19.05	18.70	-1	4,900	-0.02%
2018/11/19	0	0.00	10	18.45	18.85	-10	4,902	-0.20%
2018/11/16	3	18.53	2	18.40	18.15	1	4,942	0.02%
2018/11/15	0	0.00	2	18.45	18.40	-2	4,978	-0.04%
2018/11/14	10	18.75	10	18.40	18.25	0	5,017	0.00%
2018/11/13	10	17.43	10	17.65	18.60	0	5,141	0.00%
2018/11/12	23	18.12	0	0.00	18.00	23	5,137	0.45%
2018/11/09	79	18.04	0	0.00	18.25	79	5,191	1.52%
2018/11/08	29	18.71	17	18.98	18.00	12	5,248	0.23%
2018/11/07	10	18.10	15.2	18.94	18.60	-5.2	5,226	-0.10%
2018/11/05	0	0.00	2.6	18.20	18.20	-2.6	5,307	-0.05%
2018/11/02	0	0.00	2	18.60	18.35	-2	5,323	-0.04%
2018/11/01	23	18.27	13	18.37	17.70	10	5,296	0.19%
2018/10/31	23	16.79	26.3	17.40	17.50	-3.3	5,205	-0.06%
2018/10/30	1	15.90	10	15.95	15.95	-9	5,117	-0.18%
2018/10/29	25	16.57	1	16.55	16.10	24	5,175	0.46%
2018/10/26	0	0.00	2	16.60	15.65	-2	5,221	-0.04%
2018/10/25	19.3	16.50	0	0.00	16.15	19.3	5,225	0.37%
2018/10/24	5.2	18.00	0	0.00	17.90	5.2	5,183	0.10%
2018/10/23	6	18.68	0	0.00	18.35	6	5,214	0.12%
2018/10/19	0.2	18.80	0	0.00	18.60	0.2	5,440	0.00%
2018/10/18	0	0.00	10	19.40	19.45	-10	5,478	-0.18%
2018/10/17	13	19.68	3	19.92	19.45	10	5,542	0.18%
2018/10/16	1	20.35	1	20.25	19.50	0	5,573	0.00%
2018/10/12	2	19.03	1.2	19.17	19.30	0.8	5,774	0.01%
2018/10/11	0.2	18.15	1	18.15	18.00	-0.8	5,828	-0.01%
2018/10/09	2	20.05	6	19.95	20.00	-4	5,909	-0.07%
2018/10/08	0	0.00	6	20.33	20.70	-6	6,010	-0.10%
2018/10/05	2.3	20.24	0	0.00	20.30	2.3	6,078	0.04%
2018/10/03	6.2	22.30	5	22.58	22.30	1.2	6,180	0.02%
2018/10/02	0	0.00	1	23.95	23.40	-1	6,413	-0.02%
2018/09/28	0	0.00	1	23.85	23.70	-1	6,784	-0.01%
2018/09/27	15	23.98	21	23.87	23.30	-6	6,877	-0.09%
2018/09/26	11	23.55	2	24.00	24.00	9	7,020	0.13%
2018/09/25	2	24.10	3	23.77	23.65	-1	7,080	-0.01%
2018/09/21	3	24.05	3	24.28	23.95	0	7,036	0.00%
2018/09/20	2	23.50	0	0.00	23.15	2	6,984	0.03%
2018/09/19	1	24.45	1	23.80	23.10	0	7,126	0.00%
2018/09/18	0.2	23.65	2	23.00	23.00	-1.8	7,137	-0.03%
2018/09/17	4	23.70	2.2	24.21	24.20	1.8	7,271	0.03%
2018/09/14	1	22.55	1.2	23.25	23.25	-0.2	7,240	0.00%
2018/09/13	4	21.20	2.3	21.24	21.15	1.8	7,349	0.02%
2018/09/12	0.3	20.30	3	21.50	20.10	-2.8	7,544	-0.04%
2018/09/11	2.2	22.43	1	22.10	22.10	1.2	7,600	0.02%
2018/09/10	0.2	23.50	0	0.00	22.45	0.2	7,871	0.00%
2018/09/07	1.2	25.43	0	0.00	24.90	1.2	7,830	0.02%
2018/09/03	3.2	27.12	0	0.00	26.85	3.2	8,584	0.04%
2018/08/31	5	27.70	0	0.00	28.40	5	8,642	0.06%
2018/08/29	16	28.16	10	28.30	28.45	6	8,808	0.07%
2018/08/28	5	28.00	0	0.00	28.05	5	8,965	0.06%
2018/08/27	0	0.00	0.2	28.40	28.55	-0.2	9,101	0.00%
2018/08/24	0	0.00	1	27.50	27.25	-1	9,575	-0.01%
2018/08/23	4	27.49	8	27.54	28.00	-4	10,673	-0.04%
2018/08/22	5	27.10	0	0.00	27.15	5	11,758	0.04%
2018/08/21	0	0.00	5	27.65	27.25	-5	13,147	-0.04%
2018/08/20	10.2	26.99	3	29.10	27.40	7.2	13,469	0.05%
2018/08/17	3	28.75	5	29.60	28.90	-2	14,306	-0.01%
2018/08/16	11	28.49	0	0.00	29.25	11	14,575	0.08%
2018/08/15	2.1	28.91	7	29.93	28.95	-4.9	14,843	-0.03%
2018/08/14	0	0.00	0.1	30.80	30.75	-0.1	14,865	0.00%
2018/08/13	17.1	29.31	12	29.22	29.90	5.1	14,941	0.03%
2018/08/10	0	0.00	5	31.10	31.00	-5	14,913	-0.03%
2018/08/09	9	30.63	0	0.00	30.60	9	14,955	0.06%
2018/08/08	3.1	31.04	7	31.41	31.00	-3.9	15,330	-0.03%
2018/08/07	2	32.10	2	31.95	31.45	0	15,401	0.00%
2018/08/06	1	32.15	0	0.00	31.45	1	15,710	0.01%
2018/08/03	8	31.53	8.1	31.49	32.35	-0.1	15,863	0.00%
2018/08/02	7.2	31.61	20	31.74	31.35	-12.8	15,852	-0.08%
2018/08/01	13	33.33	1	33.30	33.20	12	15,913	0.08%
2018/07/30	0.1	33.80	0	0.00	33.65	0.1	16,049	0.00%
2018/07/27	1	34.75	1	34.75	35.00	0	16,001	0.00%
2018/07/26	6	35.23	0.1	35.25	35.40	5.9	15,934	0.04%
2018/07/25	2	34.35	2	34.25	33.90	0	15,759	0.00%
2018/07/23	8	33.00	13	32.43	33.80	-5	15,617	-0.03%
2018/07/20	51	33.43	47	33.55	33.55	4	15,562	0.03%
2018/07/19	2	33.05	8	33.51	34.15	-6	15,410	-0.04%
2018/07/18	28.1	32.62	24	32.68	32.50	4.1	15,296	0.03%
2018/07/17	1.1	35.89	3	36.20	34.05	-1.9	15,193	-0.01%
2018/07/16	7	35.51	11.1	35.57	35.70	-4.1	15,078	-0.03%
2018/07/13	17	35.16	22	35.15	34.55	-5	15,044	-0.03%
2018/07/11	48	34.35	52	34.24	34.55	-4	14,897	-0.03%
2018/07/10	25	33.64	23.1	34.12	34.30	1.9	14,731	0.01%
2018/07/09	4	32.50	2	33.05	32.55	2	14,561	0.01%
2018/07/06	12	31.59	13.2	31.94	33.80	-1.2	14,382	-0.01%
2018/07/05	8.2	31.09	13	31.09	30.75	-4.8	14,183	-0.03%
2018/07/04	46	31.94	41	32.05	30.70	5	14,034	0.04%
2018/07/03	11.1	33.94	11	34.19	33.20	0.1	13,822	0.00%
2018/07/02	10	34.54	8	34.74	34.20	2	13,741	0.01%
2018/06/29	3	34.25	2	34.85	35.20	1	13,686	0.01%
2018/06/28	4.1	35.95	4	36.70	34.50	0.1	13,546	0.00%
2018/06/26	0	0.00	2	37.25	36.90	-2	13,272	-0.02%
2018/06/25	0.1	36.80	12	37.96	36.80	-11.9	13,101	-0.09%
2018/06/22	12.1	39.15	12	39.78	38.65	0.1	12,955	0.00%
2018/06/21	2	40.30	0.1	40.85	41.00	1.9	12,800	0.01%
2018/06/20	4.1	37.80	51	36.72	37.75	-46.9	12,560	-0.37%
2018/06/19	26	41.68	33	42.19	39.80	-7	12,439	-0.06%
2018/06/15	4	40.03	6	40.08	39.90	-2	12,155	-0.02%
2018/06/14	2	39.00	19	39.60	39.60	-17	12,239	-0.14%
2018/06/13	9	38.42	10	41.34	39.00	-1	12,350	-0.01%
2018/06/12	19	42.41	17	41.52	42.45	2	12,426	0.02%
2018/06/11	9	40.31	13	40.22	41.00	-4	12,131	-0.03%
2018/06/08	3	37.57	1	37.25	37.30	2	11,994	0.02%
2018/06/07	4	36.93	4	36.53	37.00	0	11,951	0.00%
2018/06/06	4	35.75	1	35.90	35.90	3	11,989	0.03%
2018/06/05	11	36.06	33	34.59	34.60	-22	12,093	-0.18%
2018/06/04	1	38.10	8	36.63	37.20	-7	12,044	-0.06%
2018/06/01	32	37.58	63	38.23	37.00	-31	11,883	-0.26%
2018/05/31	134	40.04	130	40.01	38.20	4	11,358	0.04%	大買/大賣/
2018/05/30	58	36.76	76	35.58	37.60	-18	10,218	-0.18%
2018/05/29	179	34.48	136	34.10	34.20	43	9,074	0.47%	大買/大賣/
2018/05/28	64	31.32	39	31.46	32.05	25	7,610	0.33%
2018/05/25	75	28.80	23	29.01	29.15	52	7,234	0.72%
2018/05/24	25	26.58	22	26.71	26.50	3	6,262	0.05%
2018/05/23	14	26.21	13	26.25	25.90	1	5,976	0.02%
2018/05/22	3	25.70	4	25.95	25.10	-1	5,631	-0.02%
2018/05/21	4	25.44	3	25.63	26.05	1	5,538	0.02%
2018/05/18	0	0.00	10	25.05	25.05	-10	5,420	-0.18%
2018/05/17	10	25.45	10	24.45	24.40	0	5,346	0.00%
2018/05/16	38	26.42	27	26.25	25.20	11	5,258	0.21%
2018/05/15	6	24.98	3	24.83	24.90	3	4,897	0.06%
2018/05/14	6	25.72	5	25.55	25.80	1	4,846	0.02%
2018/05/11	10	25.25	47	24.87	24.40	-37	4,517	-0.82%
2018/05/10	3	24.27	129	24.29	24.75	-126	4,342	-2.90%	大賣/鉅額交易
2018/05/09	6	24.65	48	24.64	24.15	-42	4,292	-0.98%
2018/05/08	0	0.00	5	24.00	24.05	-5	4,146	-0.12%
2018/05/07	5	22.01	6	22.21	22.75	-1	3,983	-0.03%
2018/05/03	0	0.00	5	22.50	22.40	-5	4,024	-0.12%
2018/05/02	0	0.00	5	22.10	22.05	-5	4,147	-0.12%
2018/04/30	8	21.83	5	21.95	21.90	3	4,353	0.07%
2018/04/27	6	21.80	20	21.75	21.90	-14	4,590	-0.31%
2018/04/26	26	22.35	0	0.00	21.50	26	5,006	0.52%
2018/04/25	0	0.00	10	22.20	22.25	-10	5,087	-0.20%
2018/04/24	34	22.80	0	0.00	22.80	34	5,170	0.66%
2018/04/23	29	23.80	0	0.00	23.70	29	5,145	0.56%
2018/04/19	21	24.08	0	0.00	24.40	21	5,110	0.41%
2018/04/18	3	23.50	0	0.00	23.40	3	4,982	0.06%
2018/04/17	61	23.88	0	0.00	23.50	61	4,975	1.23%
2018/04/16	14	24.89	0	0.00	24.60	14	4,971	0.28%
2018/04/13	3.5	24.67	12	24.88	24.95	-8.5	4,975	-0.17%
2018/04/11	0	0.00	1.5	24.12	24.00	-1.5	5,092	-0.03%
2018/04/09	0	0.00	50	23.00	22.90	-50	5,194	-0.96%
2018/03/27	0	0.00	20	24.53	24.20	-20	5,302	-0.38%
2018/03/23	0	0.00	2	23.40	23.95	-2	5,309	-0.04%
2018/03/22	5.6	25.45	13	25.45	24.85	-7.4	5,264	-0.14%
2018/03/21	4	25.91	26	25.83	25.85	-22	5,189	-0.42%
2018/03/20	4	26.36	4	26.73	26.35	0	5,112	0.00%
2018/03/19	48	26.18	26	26.37	26.50	22	4,988	0.44%
2018/03/16	24	25.76	29	25.76	25.55	-5	4,795	-0.10%
2018/03/15	2	24.80	19	24.88	24.80	-17	4,566	-0.37%
2018/03/14	10	25.10	10	25.39	24.80	0	4,605	0.00%
2018/03/13	9	24.71	17	25.07	25.10	-8	4,568	-0.18%
2018/03/12	32.7	24.83	57	25.05	24.70	-24.3	4,578	-0.53%
2018/03/09	11	24.02	4	24.24	24.40	7	4,563	0.15%
2018/03/08	2	22.48	42	23.12	23.35	-40	4,559	-0.88%
2018/03/07	1	21.30	1	21.60	21.25	0	4,549	0.00%
2018/02/27	0	0.00	1	22.15	21.25	-1	5,528	-0.02%
2018/02/26	1	21.60	15	21.55	21.85	-14	5,586	-0.25%
2018/02/23	1	21.40	2	21.60	21.40	-1	5,735	-0.02%
2018/02/21	1	21.15	2	21.20	21.15	-1	6,514	-0.02%
2018/02/12	2	20.45	1	21.30	20.10	1	6,991	0.01%
2018/02/09	3	19.28	2.2	20.32	20.50	0.8	7,411	0.01%
2018/02/08	3.3	19.95	2	20.08	20.00	1.3	7,508	0.02%
2018/02/07	4	21.15	9	21.13	20.70	-5	7,549	-0.07%
2018/02/06	56.3	20.91	1	20.45	20.45	55.3	7,600	0.73%
2018/02/05	4.3	22.49	0	0.00	22.70	4.3	7,704	0.06%
2018/02/01	6	24.28	2	24.65	24.00	4	7,942	0.05%
2018/01/31	5	24.22	11	24.32	24.30	-6	8,037	-0.07%
2018/01/30	6.2	24.53	0	0.00	24.50	6.2	8,190	0.08%
2018/01/29	1	25.15	20	25.23	24.85	-19	8,303	-0.23%
2018/01/25	14.2	25.63	1	25.55	25.20	13.2	8,703	0.15%
2018/01/24	17	26.81	4	27.03	26.40	13	8,804	0.15%
2018/01/23	4	26.58	2	25.70	26.45	2	8,872	0.02%
2018/01/22	84	27.19	69.2	27.03	27.15	14.8	8,922	0.17%
2018/01/19	0	0.00	16	25.47	25.40	-16	9,219	-0.17%
2018/01/18	3	25.05	12.1	25.08	24.85	-9.1	9,485	-0.10%
2018/01/16	0	0.00	1	24.35	24.20	-1	10,268	-0.01%
2018/01/12	0	0.00	2	24.05	24.05	-2	10,878	-0.02%
2018/01/11	1	23.60	0	0.00	23.60	1	10,961	0.01%
2018/01/10	2.2	23.79	0	0.00	23.70	2.2	11,155	0.02%
2018/01/09	5	24.50	5	24.85	24.35	0	11,346	0.00%
2018/01/08	5	24.83	2	25.85	24.65	3	11,708	0.03%
2018/01/05	4	24.98	6.2	25.30	25.50	-2.2	11,693	-0.02%
2018/01/03	8	24.26	4	24.38	24.05	4	11,867	0.03%
2018/01/02	0	0.00	0.1	23.30	23.40	-0.1	11,971	0.00%