漢磊 (3707)-元大-福營券商分點個股進出

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－元大-福營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營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	3	68.20	4	69.80	67.10	-1	5,076	-0.02%
2024/05/02	0	0.00	3	70.07	70.50	-3	5,029	-0.06%
2024/04/30	1	70.10	4	70.80	70.10	-3	5,010	-0.06%
2024/04/29	4	68.90	0	0.00	70.10	4	4,960	0.08%
2024/04/26	3	70.00	1	69.50	69.10	2	4,925	0.04%
2024/04/25	9.1	70.86	1	70.20	70.60	8.1	4,867	0.17%
2024/04/24	2.1	68.56	3	69.17	67.80	-0.9	4,766	-0.02%
2024/04/23	1	68.00	0	0.00	68.50	1	4,740	0.02%
2024/04/22	3	68.17	3	69.60	67.00	0	4,706	0.00%
2024/04/19	2	68.05	3	67.87	67.10	-1	4,625	-0.02%
2024/04/18	19.1	75.80	9.3	73.58	72.00	9.9	4,470	0.22%
2024/04/17	0	0.00	0.4	73.80	73.80	-0.4	3,962	-0.01%
2024/04/15	1	69.50	0	0.00	70.50	1	3,825	0.03%
2024/04/12	3.1	72.50	2	72.30	71.60	1.1	3,741	0.03%
2024/04/11	9.1	71.86	8	71.00	70.50	1.1	3,656	0.03%
2024/04/10	3	70.83	4.7	70.83	71.50	-1.7	3,535	-0.05%
2024/04/08	1	66.80	1	67.20	67.20	0	3,322	0.00%
2024/04/03	4	67.80	8	68.28	68.60	-4	3,261	-0.12%
2024/04/02	2	68.30	2	67.40	68.20	0	3,173	0.00%
2024/04/01	5	65.84	5.3	66.74	67.70	-0.3	2,978	-0.01%
2024/03/29	0	0.00	1	61.90	61.90	-1	2,693	-0.04%
2024/03/28	10.1	60.51	23	60.06	60.70	-12.9	2,625	-0.49%
2024/03/26	1	58.30	0	0.00	57.30	1	2,487	0.04%
2024/03/25	1	59.60	3	59.20	59.00	-2	2,485	-0.08%
2024/03/22	3	59.53	3	59.97	59.30	0	2,479	0.00%
2024/03/21	3	57.40	0	0.00	57.20	3	2,439	0.12%
2024/03/20	0	0.00	2	58.00	57.00	-2	2,517	-0.08%
2024/03/19	0.1	58.80	0.4	58.30	58.60	-0.3	2,508	-0.01%
2024/03/18	1.1	58.48	1	58.54	58.10	0.1	2,491	0.00%
2024/03/15	2.2	59.76	3	60.43	59.50	-0.8	2,472	-0.03%
2024/03/13	7.1	63.03	5	62.28	61.70	2.1	2,402	0.09%
2024/03/12	1	63.90	3	61.90	61.80	-2	2,320	-0.09%
2024/03/11	14.4	64.40	14	65.43	64.20	0.4	2,207	0.02%
2024/03/08	24	60.33	22	61.00	61.00	2	1,567	0.13%
2024/03/07	0	0.00	6	55.70	55.50	-6	1,432	-0.42%
2024/03/06	8	56.65	1	56.80	56.10	7	1,416	0.49%
2024/03/05	3	58.23	0	0.00	58.00	3	1,411	0.21%
2024/03/01	1	59.90	2	59.70	59.50	-1	1,371	-0.07%
2024/02/27	1	61.50	0	0.00	61.50	1	1,350	0.07%
2024/02/26	2	60.90	3	60.60	62.60	-1	1,326	-0.08%
2024/02/23	5	61.00	4	61.30	60.70	1	1,268	0.08%
2024/02/20	4	62.33	0	0.00	62.00	4	1,316	0.30%
2024/02/05	0	61.10	0	0.00	60.90	0	1,300	0.00%
2024/02/02	0	0.00	0	62.20	61.90	0	1,279	0.00%
2024/02/01	0	62.90	0	0.00	62.20	0	1,278	0.00%
2024/01/31	0	63.70	0	0.00	63.00	0	1,270	0.00%
2024/01/30	0	65.10	0	0.00	63.50	0	1,263	0.00%
2024/01/26	0	64.52	0	0.00	64.40	0	1,271	0.00%
2024/01/25	1.1	64.80	4	64.58	64.30	-3	1,283	-0.23%
2024/01/12	1	66.00	0	0.00	65.80	1	1,298	0.08%
2024/01/11	0	66.90	0	0.00	66.60	0	1,300	0.00%
2024/01/09	2	68.00	0	0.00	67.80	2	1,287	0.16%
2024/01/05	2	69.10	0	0.00	69.10	2	1,275	0.16%
2024/01/04	1	69.40	0	0.00	69.40	1	1,263	0.08%
2024/01/03	1	70.60	0	0.00	70.40	1	1,259	0.08%
2023/12/13	0	71.30	0	0.00	71.10	0	1,428	0.00%
2023/12/12	0	71.39	0	0.00	71.20	0	1,436	0.00%
2023/12/11	0	71.50	0	0.00	71.20	0	1,445	0.00%
2023/12/01	0	75.60	1	75.30	75.10	-1	1,451	-0.07%
2023/11/30	4.1	76.17	0	0.00	76.40	4.1	1,432	0.29%
2023/11/28	0	72.80	1	72.50	72.50	-1	1,368	-0.07%
2023/11/24	0.1	74.00	0	0.00	73.60	0.1	1,379	0.00%
2023/11/22	0.4	73.10	0	0.00	73.20	0.4	1,364	0.03%
2023/11/21	1	74.10	3.1	73.23	73.00	-2.1	1,370	-0.15%
2023/11/20	1	73.20	14	72.80	73.50	-13	1,372	-0.95%
2023/11/15	0	0.00	3	70.37	70.90	-3	1,353	-0.22%
2023/11/09	1	69.40	0	0.00	69.10	1	1,384	0.07%
2023/11/02	1	71.00	1	70.70	70.00	0	1,465	0.00%
2023/11/01	0	0.00	1	70.10	70.00	-1	1,467	-0.07%
2023/10/31	1	69.80	0	0.00	68.40	1	1,451	0.07%
2023/10/30	0	0.00	1	71.50	71.20	-1	1,464	-0.07%
2023/10/26	3	71.00	3	71.03	70.80	0	1,490	0.00%
2023/10/25	0	0.00	1	71.40	72.10	-1	1,510	-0.07%
2023/10/23	0	70.50	0	0.00	69.60	0	1,538	0.00%
2023/10/20	2	70.80	1	71.20	70.90	1	1,568	0.06%
2023/10/13	0	72.20	0	0.00	73.00	0	1,712	0.00%
2023/10/12	0	0.00	2	72.50	72.40	-2	1,748	-0.11%
2023/10/06	0.1	73.30	1	73.10	73.00	-0.9	1,857	-0.05%
2023/10/03	1	72.90	0	0.00	72.80	1	2,623	0.04%
2023/10/02	2	73.55	0	0.00	74.00	2	2,715	0.07%
2023/09/27	0	72.30	0	0.00	71.40	0	2,993	0.00%
2023/09/25	3	75.30	0	0.00	75.00	3	2,978	0.10%
2023/09/22	7	74.36	6	74.83	75.60	1	2,981	0.03%
2023/09/20	2	79.65	2	80.20	78.60	0	2,855	0.00%
2023/09/19	4	79.40	3	80.00	80.00	1	2,814	0.04%
2023/09/15	0	0.00	3	79.20	79.00	-3	2,869	-0.10%
2023/09/13	0	0.00	3	79.00	79.50	-3	2,937	-0.10%
2023/09/12	0	0.00	1	76.80	77.60	-1	3,034	-0.03%
2023/09/11	3	77.20	0	0.00	76.60	3	3,187	0.09%
2023/09/08	2	77.90	0	0.00	77.30	2	3,371	0.06%
2023/09/07	2	79.80	1	78.90	78.90	1	3,536	0.03%
2023/09/06	0	0.00	7	80.30	80.20	-7	3,622	-0.19%
2023/09/05	3	79.43	0	0.00	79.60	3	3,637	0.08%
2023/09/04	3	78.17	0.1	78.30	79.20	2.9	3,667	0.08%
2023/09/01	0	0.00	0.4	79.40	78.70	-0.4	3,729	-0.01%
2023/08/30	6	78.92	5	79.16	78.70	1	3,975	0.03%
2023/08/29	0	0.00	1	76.56	78.30	-1	4,038	-0.03%
2023/08/28	3	76.63	3	76.50	76.50	0	4,033	0.00%
2023/08/25	3	76.80	3	77.50	76.90	0	4,037	0.00%
2023/08/24	1	76.20	1	76.30	77.30	0	4,045	0.00%
2023/08/23	2	73.45	4.1	73.85	75.00	-2.1	4,042	-0.05%
2023/08/21	0	75.30	0	0.00	75.00	0	4,062	0.00%
2023/08/18	1	75.40	0	0.00	75.10	1	4,085	0.02%
2023/08/17	2	75.10	3.1	75.34	75.40	-1.1	4,081	-0.03%
2023/08/15	0	73.40	0	0.00	73.20	0	4,084	0.00%
2023/08/10	1	76.10	0	0.00	75.80	1	4,061	0.02%
2023/08/08	0.1	78.40	0	0.00	78.00	0.1	4,089	0.00%
2023/08/04	0	0.00	1	79.10	78.30	-1	4,104	-0.02%
2023/08/02	1	78.50	2.1	79.05	77.70	-1.1	4,126	-0.03%
2023/07/31	2	79.65	1	80.20	79.30	1	4,107	0.02%
2023/07/28	0	0.00	1	80.70	80.80	-1	4,095	-0.02%
2023/07/26	8	79.01	4	80.00	78.80	4	4,093	0.10%
2023/07/25	3	80.70	4	80.15	80.80	-1	4,105	-0.02%
2023/07/24	3	79.17	1.2	78.50	78.30	1.8	4,093	0.04%
2023/07/21	2	82.30	1	83.10	82.20	1	4,065	0.02%
2023/07/20	0	0.00	0.3	83.70	83.90	-0.3	4,107	-0.01%
2023/07/18	17	86.22	6	84.65	84.00	11	4,258	0.26%
2023/07/17	11.1	86.92	3	86.87	86.80	8.1	4,285	0.19%
2023/07/14	4	86.95	8	87.54	87.70	-4	4,293	-0.09%
2023/07/13	25.1	87.96	6.1	88.05	86.60	19	4,279	0.44%
2023/07/12	2	89.05	2	88.60	88.40	0	4,230	0.00%
2023/07/11	17.1	92.40	16	92.79	90.50	1.1	4,143	0.03%
2023/07/10	18.5	90.59	34	91.41	90.40	-15.5	3,887	-0.40%
2023/07/07	4	86.90	2	86.90	86.70	2	3,557	0.06%
2023/07/06	14.1	87.31	12.5	87.42	88.00	1.6	3,479	0.05%
2023/07/05	0	0.00	1	85.20	83.90	-1	3,244	-0.03%
2023/07/04	2.5	84.06	2	83.30	84.20	0.5	3,256	0.01%
2023/07/03	2	83.00	0	0.00	83.10	2	3,271	0.06%
2023/06/29	0	0.00	1	83.20	83.30	-1	3,262	-0.03%
2023/06/28	0.1	84.00	6	83.70	82.90	-6	3,313	-0.18%
2023/06/27	1	83.50	0	0.00	83.20	1	3,418	0.03%
2023/06/26	2	85.20	2	84.50	84.50	0	3,399	0.00%
2023/06/21	14	87.32	20	87.05	86.70	-6	3,392	-0.18%
2023/06/20	3	87.93	1	88.20	88.00	2	3,370	0.06%
2023/06/19	1	86.60	8	85.63	86.10	-7	3,333	-0.21%
2023/06/16	2	86.95	2	86.65	86.10	0	3,331	0.00%
2023/06/15	14.3	89.17	8	89.09	88.60	6.3	3,330	0.19%
2023/06/14	17	88.61	10	89.16	90.20	7	3,207	0.22%
2023/06/13	3.1	87.20	2	87.30	86.50	1.1	3,047	0.03%
2023/06/12	2	84.75	7	85.29	85.40	-5	2,895	-0.17%
2023/06/09	1	82.50	0	0.00	82.80	1	2,852	0.04%
2023/06/08	6	84.00	2	82.60	82.70	4	2,862	0.14%
2023/06/07	1	81.90	2	83.60	84.70	-1	2,898	-0.03%
2023/06/06	25.2	85.65	25	81.80	82.00	0.2	2,862	0.01%
2023/06/05	3.1	86.61	3	87.77	85.20	0.1	2,812	0.00%
2023/06/02	3	81.70	2.2	81.45	82.20	0.8	2,698	0.03%
2023/05/30	5	79.48	0	0.00	79.10	5	2,948	0.17%
2023/05/29	3.2	79.28	0	0.00	80.60	3.2	2,940	0.11%
2023/05/26	0	0.00	2	78.00	77.00	-2	2,935	-0.07%
2023/05/25	0.2	78.60	0	0.00	77.30	0.2	2,952	0.01%
2023/05/24	3	78.90	2	78.40	79.10	1	2,992	0.03%
2023/05/18	2	77.90	0	0.00	77.40	2	3,035	0.07%
2023/05/17	0	0.00	3	76.70	76.50	-3	3,063	-0.10%
2023/05/16	4	76.10	0	0.00	76.60	4	3,082	0.13%
2023/05/15	1	75.00	1	73.80	74.50	0	3,081	0.00%
2023/05/12	2	74.64	2	74.65	75.50	0	3,123	0.00%
2023/05/10	3	77.13	1	76.10	77.40	2	3,148	0.06%
2023/05/09	2	76.70	2	77.35	76.50	0	3,168	0.00%
2023/05/08	1	78.80	2	78.65	78.30	-1	3,218	-0.03%
2023/05/05	0	0.00	5	78.52	77.80	-5	3,329	-0.15%
2023/05/04	7.1	78.44	3.6	79.20	78.30	3.5	3,464	0.10%
2023/05/02	1	79.00	0	0.00	79.00	1	3,566	0.03%
2023/04/28	6	76.90	6	77.22	77.90	0	3,645	0.00%
2023/04/27	2	76.80	5	76.74	76.30	-3	3,616	-0.08%
2023/04/26	10	75.76	0	0.00	76.70	10	3,627	0.28%
2023/04/25	1	79.96	2	77.55	77.00	-1	3,610	-0.03%
2023/04/24	0	0.00	8	79.18	80.00	-8	3,603	-0.22%
2023/04/21	2	80.77	2	79.50	79.10	0	3,573	0.00%
2023/04/20	2	84.30	20	84.71	83.50	-18	3,464	-0.52%
2023/04/19	1	86.50	0	0.00	86.50	1	3,429	0.03%
2023/04/18	11.1	88.11	0	0.00	87.60	11.1	3,431	0.32%
2023/04/17	8	88.50	0	0.00	88.70	8	3,425	0.23%
2023/04/14	1	88.40	0	0.00	88.40	1	3,408	0.03%
2023/04/13	2.1	89.28	1	89.20	88.20	1.1	3,425	0.03%
2023/04/12	0.4	89.21	3	89.67	90.40	-2.6	3,410	-0.08%
2023/04/11	1	90.10	0	0.00	90.00	1	3,405	0.03%
2023/04/10	2	90.65	2	92.40	90.50	0	3,427	0.00%
2023/04/07	2	91.60	6	91.77	92.30	-4	3,421	-0.12%
2023/04/06	2.1	91.61	18	91.40	91.30	-15.9	3,404	-0.47%
2023/03/31	0	0.00	2	90.65	90.70	-2	3,404	-0.06%
2023/03/30	5	90.30	1	90.90	90.50	4	3,449	0.12%
2023/03/29	6	90.47	5	91.10	89.80	1	3,455	0.03%
2023/03/28	10	91.55	12.2	92.28	91.70	-2.2	3,436	-0.06%
2023/03/27	8	90.63	2	90.20	90.00	6	3,372	0.18%
2023/03/24	4	90.50	12	90.85	90.80	-8	3,391	-0.24%
2023/03/23	2.2	90.41	0	0.00	90.20	2.2	3,374	0.07%
2023/03/22	0	0.00	13	90.50	90.70	-13	3,380	-0.38%
2023/03/21	2	89.60	1	89.70	89.70	1	3,382	0.03%
2023/03/20	18	90.47	5	90.60	89.90	13	3,390	0.38%
2023/03/17	1	88.00	4.1	88.11	88.50	-3.1	3,318	-0.09%
2023/03/16	5.1	87.59	0	0.00	86.80	5.1	3,310	0.15%
2023/03/14	0	0.00	1	87.10	86.10	-1	3,395	-0.03%
2023/03/13	3	88.13	1	88.40	88.40	2	3,426	0.06%
2023/03/10	7	88.84	1	89.50	88.90	6	3,468	0.17%
2023/03/09	1	92.20	1	92.60	92.00	0	3,536	0.00%
2023/03/08	1	92.30	2	92.25	92.30	-1	3,547	-0.03%
2023/03/07	2	92.30	3	92.37	92.50	-1	3,544	-0.03%
2023/03/06	12	89.90	1	90.20	90.70	11	3,527	0.31%
2023/03/03	17	88.36	20	88.71	89.20	-3	3,536	-0.08%
2023/03/02	2	91.75	0	0.00	90.80	2	3,372	0.06%
2023/02/24	0	0.00	1	94.60	93.10	-1	3,413	-0.03%
2023/02/23	0	0.00	0.1	93.50	93.90	-0.1	3,423	0.00%
2023/02/22	6	93.90	20	93.83	93.20	-14	3,543	-0.40%
2023/02/21	10	97.64	0	0.00	97.10	10	3,626	0.28%
2023/02/20	1	97.21	0.2	97.20	97.50	0.9	3,771	0.02%
2023/02/15	8	97.30	2	96.10	95.90	6	4,178	0.14%
2023/02/14	2	97.05	3	97.70	97.00	-1	4,192	-0.02%
2023/02/13	2	95.55	2	95.75	96.10	0	4,328	0.00%
2023/02/10	2	95.85	1	97.80	95.20	1	4,382	0.02%
2023/02/09	2	98.55	0	0.00	98.30	2	4,372	0.05%
2023/02/08	4	99.25	4	99.18	98.90	0	4,401	0.00%
2023/02/07	7	97.40	1	96.80	97.60	6	4,395	0.14%
2023/02/06	2	97.75	3	97.77	96.90	-1	4,427	-0.02%
2023/02/03	19	99.91	13	99.28	98.20	6	4,387	0.14%
2023/02/02	2.1	99.23	24	98.78	100.00	-21.9	4,351	-0.50%
2023/02/01	7	97.04	8	97.01	96.70	-1	4,263	-0.02%
2023/01/31	7	95.43	1	96.00	96.30	6	4,303	0.14%
2023/01/30	21	93.86	9	93.86	94.80	12	4,295	0.28%
2023/01/17	2	89.65	5	90.00	89.50	-3	4,271	-0.07%
2023/01/16	5	89.50	2.1	89.71	90.00	3	4,315	0.07%
2023/01/13	3	88.50	1	88.40	87.70	2	4,344	0.05%
2023/01/12	5	91.80	3	91.47	89.20	2	4,404	0.05%
2023/01/11	1	90.40	1	91.00	90.40	0	4,408	0.00%
2023/01/10	3	90.10	1	91.00	89.80	2	4,472	0.04%
2023/01/09	0	0.00	1	90.50	90.50	-1	4,547	-0.02%
2023/01/06	1	88.70	2	86.95	88.80	-1	4,610	-0.02%
2023/01/04	1	86.10	2	85.90	85.90	-1	4,801	-0.02%
2023/01/03	1	84.90	4	85.30	86.20	-3	4,956	-0.06%
2022/12/30	4	85.43	3	86.17	84.60	1	5,051	0.02%
2022/12/29	6	85.02	3	85.50	85.10	3	5,112	0.06%
2022/12/28	3	87.77	2	85.90	86.00	1	5,227	0.02%
2022/12/27	1	89.10	0	0.00	88.80	1	5,318	0.02%
2022/12/26	2	86.60	2	87.20	88.30	0	5,391	0.00%
2022/12/23	3	86.30	5	86.48	86.90	-2	5,515	-0.04%
2022/12/22	8	88.33	2	87.55	86.90	6	5,581	0.11%
2022/12/21	1	88.40	1	89.20	87.60	0	5,715	0.00%
2022/12/20	1	89.60	6	89.05	88.50	-5	5,847	-0.09%
2022/12/19	3	91.10	4	91.10	90.90	-1	6,017	-0.02%
2022/12/16	3	93.30	7	92.90	93.20	-4	6,155	-0.06%
2022/12/15	3	95.30	1	95.50	95.40	2	6,214	0.03%
2022/12/14	1	94.80	2	94.90	95.90	-1	6,247	-0.02%
2022/12/13	1	94.70	2	93.85	93.80	-1	6,275	-0.02%
2022/12/12	1	94.50	1	94.90	95.00	0	6,289	0.00%
2022/12/09	2	97.60	0	0.00	96.10	2	6,319	0.03%
2022/12/08	2	96.90	2	97.00	97.10	0	6,371	0.00%
2022/12/07	5	97.48	2	96.30	96.20	3	6,462	0.05%
2022/12/06	2	101.25	0	0.00	99.80	2	6,454	0.03%
2022/12/05	1	103.00	2	103.00	103.00	-1	6,541	-0.02%
2022/12/02	0	0.00	2	102.75	102.50	-2	6,546	-0.03%
2022/12/01	3	101.83	6	101.58	102.00	-3	6,589	-0.05%
2022/11/30	4.1	98.85	1	99.00	98.10	3.1	6,601	0.05%
2022/11/29	3	97.30	5	97.88	98.30	-2	6,693	-0.03%
2022/11/28	3	96.03	5	96.30	97.80	-2	6,786	-0.03%
2022/11/25	2.1	97.86	4	96.90	96.00	-2	6,967	-0.03%
2022/11/24	2	99.40	2	98.75	98.80	0	6,996	0.00%
2022/11/23	2	99.55	3	99.97	98.30	-1	7,077	-0.01%
2022/11/22	1	99.48	2	98.40	98.30	-1	7,184	-0.01%
2022/11/21	4	100.50	1.4	100.86	100.00	2.6	7,322	0.04%
2022/11/18	11.1	102.69	2	104.00	99.60	9.1	7,455	0.12%
2022/11/17	11.4	99.78	14	101.29	102.00	-2.6	7,553	-0.03%
2022/11/16	7	99.79	4	99.53	98.30	3	7,672	0.04%
2022/11/15	22	98.03	35.1	98.46	101.00	-13.1	7,668	-0.17%
2022/11/14	13	94.65	9	95.09	95.30	4	8,013	0.05%
2022/11/11	1	99.00	3	95.30	93.60	-2	8,238	-0.02%
2022/11/10	11.1	93.02	7	93.51	93.00	4.1	8,202	0.05%
2022/11/09	13.1	94.69	6	94.22	94.30	7.1	8,285	0.09%
2022/11/08	1	92.60	1	92.60	90.40	0	8,385	0.00%
2022/11/07	5	91.06	5	91.58	91.10	0	8,445	0.00%
2022/11/04	2	89.50	0	0.00	91.10	2	8,609	0.02%
2022/11/03	2	89.45	1	89.70	89.90	1	8,677	0.01%
2022/11/02	1	89.40	4	88.93	89.40	-3	8,945	-0.03%
2022/11/01	0	0.00	1	88.00	87.70	-1	8,968	-0.01%
2022/10/31	1	87.50	7	86.63	87.00	-6	9,084	-0.07%
2022/10/28	4	83.95	4	84.13	83.90	0	9,165	0.00%
2022/10/27	8	83.59	9	83.02	85.90	-1	9,348	-0.01%
2022/10/26	8	82.33	6	82.80	81.90	2	9,542	0.02%
2022/10/25	4	83.50	28	83.38	82.50	-24	9,588	-0.25%
2022/10/24	31	86.83	10	85.83	85.00	21	9,723	0.22%
2022/10/21	5	85.98	3	86.50	84.00	2	9,912	0.02%
2022/10/20	6	85.77	4	86.28	86.20	2	10,050	0.02%
2022/10/19	2	87.45	3	86.63	85.80	-1	10,335	-0.01%
2022/10/18	6	87.70	11	87.71	87.90	-5	10,432	-0.05%
2022/10/17	9	84.89	3	85.83	86.80	6	10,554	0.06%
2022/10/14	0	0.00	4	89.05	89.10	-4	10,742	-0.04%
2022/10/13	6	88.42	13	85.18	83.00	-7	11,153	-0.06%
2022/10/12	7	90.86	6	91.45	90.00	1	11,255	0.01%
2022/10/11	9	90.87	9	91.13	90.80	0	11,414	0.00%
2022/10/07	7	99.14	5	99.02	97.50	2	11,748	0.02%
2022/10/06	5	100.70	5	101.70	101.50	0	11,787	0.00%
2022/10/05	8	102.15	6	101.10	99.80	2	11,825	0.02%
2022/10/04	6	98.15	7	99.04	101.00	-1	11,829	-0.01%
2022/10/03	4	93.95	15	93.43	94.80	-11	12,009	-0.09%
2022/09/30	9	90.92	17	91.82	95.00	-8	12,487	-0.06%
2022/09/29	17	92.69	4	91.90	91.10	13	12,909	0.10%
2022/09/28	13	94.62	37.1	93.77	90.70	-24.1	13,222	-0.18%
2022/09/27	22	98.75	6	98.12	99.60	16	13,774	0.12%
2022/09/26	6	101.73	4	98.35	98.50	2	14,054	0.01%
2022/09/23	5.1	109.89	13	109.73	107.00	-8	14,215	-0.06%
2022/09/22	3.1	109.76	2	112.00	114.00	1.1	14,252	0.01%
2022/09/21	3	111.17	6	110.08	110.00	-3	14,266	-0.02%
2022/09/20	1	110.50	3	112.33	113.00	-2	14,345	-0.01%
2022/09/19	10	109.40	2	110.00	109.50	8	14,511	0.06%
2022/09/16	14.1	110.75	3	109.50	109.50	11.1	14,612	0.08%
2022/09/15	10	113.10	4	112.75	111.50	6	14,736	0.04%
2022/09/14	3	111.50	6	111.33	114.00	-3	14,959	-0.02%
2022/09/13	3	114.33	3	112.50	111.50	0	15,080	0.00%
2022/09/12	17	113.47	7	112.64	112.50	10	15,194	0.07%
2022/09/08	2	107.25	7	107.21	110.00	-5	15,217	-0.03%
2022/09/07	14	105.14	9	105.06	105.00	5	15,282	0.03%
2022/09/06	5	108.30	3.2	108.22	107.00	1.8	15,312	0.01%
2022/09/05	2.1	112.43	11	112.18	110.50	-8.9	15,354	-0.06%
2022/09/02	0	0.00	1	112.00	115.00	-1	15,372	-0.01%
2022/09/01	16	115.47	17	114.18	113.00	-1	15,352	-0.01%
2022/08/31	6	115.42	4	115.13	115.50	2	15,307	0.01%
2022/08/30	9	116.67	9.1	116.78	117.00	-0.1	15,517	0.00%
2022/08/29	7.1	113.20	15	112.23	116.00	-7.9	15,566	-0.05%
2022/08/26	3	117.67	10	117.65	115.50	-7	15,485	-0.05%
2022/08/25	17	116.32	22	116.48	117.00	-5	15,471	-0.03%
2022/08/24	19	115.50	8	114.13	113.00	11	15,425	0.07%
2022/08/23	18	113.47	19	112.82	115.50	-1	15,405	-0.01%
2022/08/22	9	112.67	6	112.50	111.50	3	15,309	0.02%
2022/08/19	22	113.86	44	114.07	113.00	-22	15,226	-0.14%
2022/08/18	26	106.95	12	107.75	109.00	14	14,800	0.09%
2022/08/17	3	103.67	1	102.50	102.50	2	14,631	0.01%
2022/08/16	12.1	105.75	5	104.90	104.50	7.1	14,638	0.05%
2022/08/15	11	104.82	12	105.63	105.50	-1	14,659	-0.01%
2022/08/12	7	101.43	6	101.25	101.50	1	14,467	0.01%
2022/08/11	5	102.50	3	100.70	99.60	2	14,453	0.01%
2022/08/10	3	99.40	1	98.90	98.50	2	14,537	0.01%
2022/08/09	19	101.15	16	101.03	101.00	3	14,513	0.02%
2022/08/08	19	98.60	18	98.54	99.50	1	14,328	0.01%
2022/08/05	11	97.68	8	97.43	98.80	3	14,409	0.02%
2022/08/04	14	92.83	14	93.59	95.00	0	14,382	0.00%
2022/08/03	4	94.38	8	94.29	93.20	-4	14,364	-0.03%
2022/08/02	18	95.93	16	96.57	96.20	2	14,293	0.01%
2022/08/01	8	101.13	8	101.00	100.50	0	14,116	0.00%
2022/07/29	11	101.23	8	101.25	102.50	3	14,118	0.02%
2022/07/28	19	100.52	11	99.70	98.50	8	14,034	0.06%
2022/07/27	5	98.24	6	98.78	99.50	-1	13,908	-0.01%
2022/07/26	13	101.11	11	99.73	97.40	2	13,776	0.01%
2022/07/25	5	100.02	5	100.50	100.50	0	13,539	0.00%
2022/07/22	7	100.04	12	100.31	99.10	-5	13,580	-0.04%
2022/07/21	19	101.16	19	101.37	101.50	0	13,675	0.00%
2022/07/20	63	98.55	56	100.50	99.30	7	13,520	0.05%
2022/07/19	9	93.04	6	92.60	94.30	3	13,162	0.02%
2022/07/18	6	94.92	11	94.27	93.00	-5	13,027	-0.04%
2022/07/15	34	91.27	36	92.05	93.00	-2	12,806	-0.02%
2022/07/14	2	86.20	4	86.70	88.00	-2	12,375	-0.02%
2022/07/13	9	86.08	11	85.62	83.50	-2	12,311	-0.02%
2022/07/12	12	84.03	15	83.39	82.00	-3	12,306	-0.02%
2022/07/11	217	87.77	218	87.51	87.90	-1	12,314	-0.01%	大買/大賣/
2022/07/08	99	88.45	92	89.38	88.50	7	12,130	0.06%
2022/07/07	21	84.36	17	84.03	85.00	4	11,708	0.03%
2022/07/06	7	86.79	6	86.22	83.50	1	11,235	0.01%
2022/07/05	123	86.39	124.2	89.22	90.10	-1.2	10,979	-0.01%	大買/大賣/
2022/07/04	14.2	96.65	6	98.73	90.90	8.2	10,346	0.08%
2022/07/01	22	106.41	20	104.90	101.00	2	10,130	0.02%
2022/06/30	16	114.88	8	114.31	112.00	8	9,861	0.08%
2022/06/29	5	122.30	5	122.90	124.00	0	9,795	0.00%
2022/06/28	5	123.20	3	123.17	124.50	2	10,015	0.02%
2022/06/27	8	123.88	12	122.13	125.00	-4	10,509	-0.04%
2022/06/24	4	117.88	3	117.50	116.50	1	10,563	0.01%
2022/06/23	5	117.90	5	117.70	119.00	0	10,810	0.00%
2022/06/22	14	117.64	13	118.38	119.50	1	11,550	0.01%
2022/06/21	7	117.07	10	116.20	118.00	-3	11,540	-0.03%
2022/06/20	11	112.27	4	112.75	108.50	7	11,618	0.06%
2022/06/17	5	119.30	4	118.88	118.50	1	11,816	0.01%
2022/06/16	2	124.50	1.1	123.76	120.50	0.9	12,158	0.01%
2022/06/15	3	129.00	1	129.50	126.50	2	12,606	0.02%
2022/06/14	8	132.13	11	131.23	131.00	-3	13,160	-0.02%
2022/06/13	3	130.50	3	132.33	133.50	0	13,413	0.00%
2022/06/10	5	133.40	2	132.75	132.50	3	13,626	0.02%
2022/06/09	15	134.30	16.7	133.56	134.50	-1.7	13,963	-0.01%
2022/06/08	10.1	133.15	11.1	134.07	133.50	-1	14,265	-0.01%
2022/06/07	6	129.17	10	129.65	130.00	-4	14,193	-0.03%
2022/06/06	3	127.33	3	128.17	127.00	0	14,134	0.00%
2022/06/02	6	126.83	3	129.00	127.50	3	14,263	0.02%
2022/06/01	2	126.25	5	127.00	126.00	-3	14,291	-0.02%
2022/05/31	18	126.61	14	126.89	126.50	4	14,344	0.03%
2022/05/30	4	123.50	13	123.62	125.00	-9	14,311	-0.06%
2022/05/27	8	120.25	7	120.57	119.00	1	14,305	0.01%
2022/05/26	3	120.33	3	121.50	119.50	0	14,337	0.00%
2022/05/25	7	120.50	1	119.00	120.50	6	14,351	0.04%
2022/05/24	6	119.08	3	116.83	115.50	3	14,427	0.02%
2022/05/23	5	121.30	7.1	121.51	121.00	-2.1	14,403	-0.01%
2022/05/20	4	119.25	5	119.90	119.00	-1	14,368	-0.01%
2022/05/19	4	117.63	4	117.88	120.00	0	14,446	0.00%
2022/05/18	15	121.27	15	119.47	121.00	0	14,456	0.00%
2022/05/17	1	116.00	2	116.25	117.00	-1	14,241	-0.01%
2022/05/16	1	114.50	2	116.25	113.00	-1	14,299	-0.01%
2022/05/13	4	114.50	8.1	113.52	113.50	-4.1	14,329	-0.03%
2022/05/12	3	110.83	0	0.00	108.50	3	14,376	0.02%
2022/05/11	6	113.00	5	114.20	112.00	1	14,608	0.01%
2022/05/10	2	108.50	5	110.10	113.50	-3	14,616	-0.02%
2022/05/09	4	111.50	5	111.30	108.50	-1	14,710	-0.01%
2022/05/06	2	107.50	4	110.27	116.00	-2	14,893	-0.01%
2022/05/05	2	113.50	5	113.70	113.00	-3	14,931	-0.02%
2022/05/04	1	110.50	1	110.00	112.00	0	14,911	0.00%
2022/05/03	0	0.00	3	107.00	108.00	-3	14,981	-0.02%
2022/04/29	7	105.79	1	107.00	105.00	6	15,109	0.04%
2022/04/28	1	102.50	1	103.00	102.50	0	15,062	0.00%
2022/04/27	12	103.23	8	104.25	106.00	4	14,925	0.03%
2022/04/26	1	109.50	2	111.00	110.00	-1	14,714	-0.01%
2022/04/25	2	108.51	7.3	109.86	110.00	-5.2	14,715	-0.04%
2022/04/22	4.5	116.78	0	0.00	115.00	4.5	14,672	0.03%
2022/04/21	2	122.50	2	123.50	123.00	0	14,735	0.00%
2022/04/20	1	124.00	2	123.25	122.50	-1	14,857	-0.01%
2022/04/19	4	123.00	2	124.25	121.00	2	15,002	0.01%
2022/04/18	8	122.00	5	123.80	119.50	3	15,138	0.02%
2022/04/15	4	127.38	1	129.00	123.00	3	15,233	0.02%
2022/04/14	4.1	132.49	6	131.92	130.50	-1.9	15,425	-0.01%
2022/04/13	2	128.75	8	130.88	130.50	-6	15,411	-0.04%
2022/04/12	1	128.00	0	0.00	124.50	1	15,455	0.01%
2022/04/11	10	128.15	6	128.25	128.50	4	15,497	0.03%
2022/04/08	4	126.38	4	126.75	128.00	0	15,499	0.00%
2022/04/07	6.1	127.32	2	128.50	124.50	4.1	15,528	0.03%
2022/04/06	4.1	129.90	5	131.00	130.50	-1	15,634	-0.01%
2022/04/01	8.1	130.50	6	131.50	133.50	2.1	15,910	0.01%
2022/03/31	6.3	134.21	4	132.88	133.00	2.3	16,040	0.01%
2022/03/30	16.1	136.32	33	136.96	137.50	-16.9	15,779	-0.11%
2022/03/29	43	136.93	41	135.70	131.00	2	15,296	0.01%
2022/03/28	34.2	135.76	26	135.10	136.50	8.2	15,114	0.05%
2022/03/25	56.2	138.67	77	138.49	134.00	-20.8	14,809	-0.14%
2022/03/24	6	131.67	7	132.57	134.50	-1	14,028	-0.01%
2022/03/23	5.7	131.83	6	132.17	130.50	-0.3	13,891	0.00%
2022/03/22	30	132.32	27	133.11	132.00	3	13,907	0.02%
2022/03/21	25	132.78	18	131.89	131.50	7	13,712	0.05%
2022/03/18	22	129.68	23.2	129.24	129.50	-1.2	13,415	-0.01%
2022/03/17	17.2	123.28	26.1	123.72	127.00	-8.9	13,097	-0.07%
2022/03/16	20.1	119.15	16	118.94	115.50	4.1	12,561	0.03%
2022/03/15	8.4	119.54	17	119.71	116.00	-8.6	12,323	-0.07%
2022/03/14	19	119.37	17	119.62	120.50	2	12,224	0.02%
2022/03/11	21.3	116.54	17	116.41	117.50	4.3	12,051	0.04%
2022/03/10	7	113.86	25	116.60	118.00	-18	11,755	-0.15%
2022/03/09	4	107.50	3	108.83	107.50	1	11,998	0.01%
2022/03/08	11	108.23	8	109.25	106.00	3	12,521	0.02%
2022/03/07	10	112.60	2	110.75	108.00	8	12,436	0.06%
2022/03/04	8	115.69	8.2	117.20	117.00	-0.2	12,518	0.00%
2022/03/03	5	116.30	7	116.71	114.50	-2	12,739	-0.02%
2022/03/02	10	112.05	11	113.23	115.50	-1	12,940	-0.01%
2022/03/01	10	109.60	11	108.32	111.00	-1	13,007	-0.01%
2022/02/25	3	104.00	7.1	105.78	107.50	-4.1	13,312	-0.03%
2022/02/24	8	100.84	7.3	101.42	101.00	0.7	13,622	0.01%
2022/02/23	4	106.63	2	107.00	107.00	2	13,708	0.01%
2022/02/22	10	108.05	10	109.60	107.00	0	14,312	0.00%
2022/02/21	10.2	112.70	6	112.50	113.00	4.2	14,773	0.03%
2022/02/18	11	117.09	11	116.59	117.50	0	15,619	0.00%
2022/02/17	29	117.91	29	116.57	116.00	0	16,741	0.00%
2022/02/16	14.1	116.60	12	116.75	116.00	2.1	17,296	0.01%
2022/02/15	4.1	117.12	3	115.83	115.00	1.1	17,696	0.01%
2022/02/14	5	115.70	3	116.67	114.50	2	18,179	0.01%
2022/02/11	7	118.64	6	119.75	120.50	1	18,412	0.01%
2022/02/10	6	113.58	6	114.83	113.50	0	18,570	0.00%
2022/02/09	11	113.64	9	111.73	115.50	2	18,977	0.01%
2022/02/08	15	109.77	8	110.88	109.00	7	19,452	0.04%
2022/02/07	0	0.00	2	104.50	106.50	-2	19,958	-0.01%
2022/01/26	4	105.13	3	105.50	106.00	1	20,938	0.00%
2022/01/25	3.3	107.21	8	107.63	105.00	-4.7	22,199	-0.02%
2022/01/24	7	106.36	9	106.72	112.00	-2	23,333	-0.01%
2022/01/21	0	110.00	2	108.00	107.50	-2	24,393	-0.01%
2022/01/20	0.2	112.22	3.5	111.92	113.00	-3.4	24,821	-0.01%
2022/01/19	3.1	113.52	3	114.50	113.00	0.1	25,702	0.00%
2022/01/18	6.1	117.78	6	118.17	116.00	0.1	27,585	0.00%
2022/01/17	5	117.30	5	117.30	118.50	0	27,949	0.00%
2022/01/14	6	112.92	5	111.60	115.50	1	28,705	0.00%
2022/01/13	4.1	113.88	4	114.88	114.50	0.1	29,333	0.00%
2022/01/12	4.1	117.00	7	118.36	116.50	-3	30,283	-0.01%
2022/01/11	12.3	120.26	7	119.93	117.50	5.3	31,864	0.02%
2022/01/10	8.2	122.95	6	124.92	125.50	2.2	32,869	0.01%
2022/01/07	14.1	126.38	9	125.33	123.50	5.1	33,851	0.02%
2022/01/06	2.1	132.57	2	133.75	134.00	0.1	34,726	0.00%
2022/01/05	3.2	135.44	1	134.50	135.00	2.2	35,729	0.01%
2022/01/04	11.1	142.14	9	143.39	141.00	2.1	36,751	0.01%
2022/01/03	10	145.75	5	147.40	144.50	5	38,902	0.01%
2021/12/30	12.2	145.91	4	143.13	143.00	8.2	39,815	0.02%
2021/12/29	20.3	147.70	13.6	147.44	146.00	6.7	40,713	0.02%
2021/12/28	17.2	146.67	21	146.10	145.50	-3.8	41,252	-0.01%
2021/12/27	4	140.00	11	141.86	144.50	-7	41,547	-0.02%
2021/12/24	2.1	138.22	2	137.50	136.00	0.1	41,792	0.00%
2021/12/23	11	139.68	2	138.50	138.00	9	42,607	0.02%
2021/12/22	3.1	139.94	2	139.00	136.00	1.1	43,380	0.00%
2021/12/21	7	135.00	7	135.93	136.00	0	44,216	0.00%
2021/12/20	11	135.00	14	133.75	134.50	-3	45,849	-0.01%
2021/12/17	7.1	138.32	6	137.17	136.50	1.1	47,177	0.00%
2021/12/16	27.1	143.11	34	142.91	143.00	-7	48,924	-0.01%
2021/12/15	9	133.17	12	136.33	137.00	-3	49,234	-0.01%
2021/12/14	12	134.46	11	134.32	133.50	1	49,407	0.00%
2021/12/13	17.2	134.35	8.2	134.18	134.00	8.9	49,442	0.02%
2021/12/10	4	138.00	0	0.00	137.50	4	49,568	0.01%
2021/12/09	8.4	140.84	7	141.29	141.50	1.4	49,819	0.00%
2021/12/08	8.4	143.30	9	144.22	143.00	-0.6	50,199	0.00%
2021/12/07	7.8	145.73	6	148.42	143.00	1.8	50,938	0.00%
2021/12/06	8.3	150.01	7	150.71	149.50	1.3	51,266	0.00%
2021/12/03	16.1	156.59	11	156.91	155.00	5.1	51,575	0.01%
2021/12/02	51.4	154.57	58	154.56	156.00	-6.6	51,503	-0.01%
2021/12/01	3	148.00	5	148.00	148.00	-2	51,169	0.00%
2021/11/30	11.1	151.35	10	150.05	150.00	1.1	51,467	0.00%
2021/11/29	17	146.29	18	147.90	148.50	-1	51,759	0.00%
2021/11/26	25.1	144.30	28	144.11	148.50	-2.9	51,975	-0.01%
2021/11/25	12	145.92	10	146.20	145.50	2	51,787	0.00%
2021/11/24	30.2	145.86	30	144.82	145.00	0.2	51,859	0.00%
2021/11/23	30	151.72	33.2	152.57	147.00	-3.2	51,866	-0.01%
2021/11/22	16.3	155.89	19	155.74	153.00	-2.7	51,979	-0.01%
2021/11/19	34	160.97	32.1	161.83	156.00	1.9	52,766	0.00%
2021/11/18	28.3	161.57	18	160.50	157.00	10.3	52,749	0.02%
2021/11/17	35	164.76	45.3	165.04	165.50	-10.3	52,962	-0.02%
2021/11/16	85.7	166.25	59	166.40	159.50	26.7	52,558	0.05%
2021/11/15	33	153.79	37	154.93	159.00	-4	51,648	-0.01%
2021/11/12	49.2	152.29	188	154.11	149.00	-138.8	51,393	-0.27%	大賣/鉅額交易
2021/11/11	43	148.70	46	147.70	151.50	-3	51,178	-0.01%
2021/11/10	34	143.93	35	142.76	145.00	-1	50,801	0.00%
2021/11/09	209	146.78	56	149.15	142.00	153	50,612	0.30%	大買/鉅額交易
2021/11/08	32.1	144.22	38	143.33	146.50	-5.9	50,327	-0.01%
2021/11/05	46	148.68	45.1	149.08	147.50	0.9	50,121	0.00%
2021/11/04	53	158.47	60	158.16	150.00	-7	49,748	-0.01%
2021/11/03	60.2	155.28	65	155.57	160.50	-4.8	49,363	-0.01%
2021/11/02	53.3	164.45	55.5	164.18	154.00	-2.2	48,518	0.00%
2021/11/01	52.4	157.85	34	162.47	165.50	18.4	47,371	0.04%
2021/10/29	49.3	151.22	51.7	150.54	152.50	-2.5	46,367	-0.01%
2021/10/28	18	143.81	23	144.00	142.50	-5	45,320	-0.01%
2021/10/27	34.2	142.34	259.1	142.93	141.50	-224.9	45,025	-0.50%	大賣/鉅額交易
2021/10/26	52.1	140.45	61	142.46	140.00	-8.9	44,406	-0.02%
2021/10/25	84	133.69	41	134.65	135.00	43	42,768	0.10%
2021/10/22	67	133.21	70	131.72	135.50	-3	42,815	-0.01%
2021/10/21	226	136.92	53	135.94	132.50	173	42,435	0.41%	大買/鉅額交易
2021/10/20	47.1	132.55	53	132.92	135.50	-6	42,141	-0.01%
2021/10/19	95	133.90	83	132.93	129.50	12	41,482	0.03%
2021/10/18	35	128.66	54	128.81	132.00	-19	40,515	-0.05%
2021/10/15	22	123.66	40	124.78	128.50	-18	40,101	-0.04%
2021/10/14	56	118.94	97.1	122.62	117.00	-41.1	39,579	-0.10%
2021/10/13	73	127.03	58	125.91	122.00	15	39,274	0.04%
2021/10/12	42.1	126.38	47	126.46	128.50	-5	39,148	-0.01%
2021/10/08	154	127.40	129	125.75	124.00	25	39,173	0.06%	大買/大賣/
2021/10/07	48	120.28	54	122.02	124.50	-6	37,710	-0.02%
2021/10/06	86	116.42	81	115.33	113.50	5	37,871	0.01%
2021/10/05	148	111.72	154.2	112.13	113.50	-6.2	37,204	-0.02%	大買/大賣/
2021/10/04	32	109.41	30	110.28	106.00	2	36,571	0.01%
2021/10/01	35	112.34	13	114.04	112.00	22	36,165	0.06%
2021/09/30	33	115.32	41	115.17	118.00	-8	36,074	-0.02%
2021/09/29	54	114.51	51	114.27	112.00	3	35,335	0.01%
2021/09/28	35	123.30	25.1	122.45	122.00	9.9	34,671	0.03%
2021/09/27	84	125.18	93.2	126.67	123.00	-9.2	33,883	-0.03%
2021/09/24	99.3	121.12	89.6	119.95	119.50	9.7	32,349	0.03%
2021/09/23	55	116.67	62.9	118.42	121.00	-7.9	31,055	-0.03%
2021/09/22	19	108.87	19	109.03	110.50	0	29,473	0.00%
2021/09/17	6.1	105.72	8.3	105.48	107.50	-2.2	29,084	-0.01%
2021/09/16	4	101.88	6.1	102.17	101.50	-2.1	28,932	-0.01%
2021/09/15	9.3	101.91	8	101.50	100.50	1.3	28,857	0.00%
2021/09/14	10	107.90	19	107.18	106.00	-9	28,654	-0.03%
2021/09/13	28	108.84	23.1	107.39	106.50	4.9	28,806	0.02%
2021/09/10	31	105.82	39.1	106.22	108.00	-8.1	28,763	-0.03%
2021/09/09	11	99.54	11	99.75	101.50	0	28,549	0.00%
2021/09/08	32.5	97.62	30	95.64	94.60	2.5	28,436	0.01%
2021/09/07	11.1	99.80	16.5	99.76	98.60	-5.4	28,804	-0.02%
2021/09/06	7	104.50	8	103.88	103.50	-1	29,578	0.00%
2021/09/03	17	102.41	15	101.73	103.00	2	29,580	0.01%
2021/09/02	24	110.29	20	110.48	106.00	4	29,540	0.01%
2021/09/01	25	108.94	32	109.64	114.00	-7	29,120	-0.02%
2021/08/31	6	106.50	8	106.31	109.00	-2	28,646	-0.01%
2021/08/30	25	106.46	29	106.78	106.00	-4	28,721	-0.01%
2021/08/27	22	107.00	10.1	108.02	104.50	11.9	28,782	0.04%
2021/08/26	19	108.71	21.4	108.66	111.50	-2.4	29,032	-0.01%
2021/08/25	74.1	110.12	59	108.08	106.50	15.1	28,704	0.05%
2021/08/24	58.4	105.26	45	105.80	105.00	13.4	27,801	0.05%
2021/08/23	44	100.06	46	102.23	104.00	-2	27,303	-0.01%
2021/08/20	29	92.33	30.1	91.16	94.60	-1.1	26,844	0.00%
2021/08/19	10.2	87.99	5	87.58	86.00	5.2	26,642	0.02%
2021/08/18	12.1	85.18	12	87.91	89.80	0.1	26,569	0.00%
2021/08/17	4.1	90.42	5	89.14	84.50	-1	26,688	0.00%
2021/08/16	11.1	90.45	13	90.82	92.00	-1.9	26,509	-0.01%
2021/08/13	32.3	93.53	34.3	92.49	90.30	-2.1	26,453	-0.01%
2021/08/12	17.1	95.05	19	95.03	95.60	-1.9	26,366	-0.01%
2021/08/11	21	93.56	25	93.39	93.30	-4	26,380	-0.02%
2021/08/10	15	95.61	19	95.49	96.50	-4	26,198	-0.02%
2021/08/09	23	97.69	6	96.67	95.40	17	26,051	0.07%
2021/08/06	15.2	107.30	17	106.18	106.00	-1.8	25,867	-0.01%
2021/08/05	4	111.63	4	109.00	112.50	0	25,914	0.00%
2021/08/04	20.2	110.86	18	108.00	107.00	2.2	26,200	0.01%
2021/08/03	4	108.13	3	109.33	108.50	1	26,113	0.00%
2021/08/02	10	104.90	10	106.15	106.50	0	26,038	0.00%
2021/07/30	8	105.31	4	105.50	102.50	4	25,949	0.02%
2021/07/29	10	105.35	11	104.59	108.00	-1	25,755	0.00%
2021/07/28	6	103.17	18	102.53	104.50	-12	25,598	-0.05%
2021/07/27	33	115.74	30	119.40	112.00	3	25,361	0.01%
2021/07/26	7	119.50	12.1	117.38	118.00	-5.1	25,132	-0.02%
2021/07/23	11.7	114.91	8.5	116.66	114.00	3.2	24,749	0.01%
2021/07/22	33.1	120.27	23	119.91	121.50	10.1	24,472	0.04%
2021/07/21	18	112.83	27	115.19	117.00	-9	23,826	-0.04%
2021/07/20	19	111.71	21	112.05	106.50	-2	23,256	-0.01%
2021/07/19	41	115.33	34	115.90	112.50	7	22,976	0.03%
2021/07/16	50.4	108.33	33.5	109.85	111.00	16.9	22,765	0.07%
2021/07/15	123.5	100.31	86	98.71	107.00	37.5	22,479	0.17%	大買/
2021/07/14	13	97.30	49.1	97.45	99.60	-36.1	21,925	-0.16%
2021/07/13	72.6	95.58	52.1	94.60	90.60	20.5	21,341	0.10%
2021/07/12	6	90.15	14	90.97	92.70	-8	20,269	-0.04%
2021/07/09	3.1	84.79	9	85.06	84.30	-5.9	20,067	-0.03%
2021/07/08	10	84.41	3	83.93	83.70	7	20,187	0.03%
2021/07/07	14	82.80	24	83.53	84.30	-10	20,213	-0.05%
2021/07/06	5	80.42	8	81.48	79.70	-3	20,418	-0.01%
2021/07/05	7	80.67	4	81.53	80.60	3	20,953	0.01%
2021/07/02	0	0.00	4	77.68	79.20	-4	21,542	-0.02%
2021/07/01	5	77.10	1	77.20	76.10	4	22,398	0.02%
2021/06/30	13	78.81	9	78.77	78.30	4	23,111	0.02%
2021/06/29	9	79.31	6	78.18	77.70	3	23,415	0.01%
2021/06/28	7	83.21	9	81.79	81.50	-2	23,399	-0.01%
2021/06/25	18	85.09	23	85.70	85.00	-5	24,037	-0.02%
2021/06/24	3	83.77	4	84.08	83.10	-1	24,507	0.00%
2021/06/23	15	83.39	3	82.20	82.90	12	24,570	0.05%
2021/06/22	37	85.12	52	84.07	81.00	-15	24,919	-0.06%
2021/06/21	33	86.85	26	86.88	85.20	7	25,138	0.03%
2021/06/18	34.1	85.18	63	84.95	87.50	-29	25,777	-0.11%
2021/06/17	53	80.28	40	80.31	81.10	13	25,476	0.05%
2021/06/16	68.2	80.48	50.5	80.59	78.40	17.7	25,378	0.07%
2021/06/15	21	78.21	32.5	78.84	79.90	-11.5	24,755	-0.05%
2021/06/11	3	70.87	20	71.27	72.70	-17	23,827	-0.07%
2021/06/10	6	72.65	4	71.69	70.10	2	23,921	0.01%
2021/06/09	20	71.20	10	69.70	70.40	10	23,846	0.04%
2021/06/08	2	71.30	20	70.40	69.40	-18	23,948	-0.08%
2021/06/07	22	70.02	3	70.57	70.80	19	23,914	0.08%
2021/06/04	8	70.14	8.3	71.44	68.50	-0.3	23,699	0.00%
2021/06/03	31	73.00	49.8	72.12	72.70	-18.8	23,504	-0.08%
2021/06/02	7	69.77	15	69.43	68.80	-8	22,927	-0.03%
2021/06/01	14.1	68.60	11	68.65	69.00	3.1	22,715	0.01%
2021/05/31	28	67.40	7	67.61	67.30	21	22,613	0.09%
2021/05/28	15.1	67.90	16	67.92	67.70	-1	22,504	0.00%
2021/05/27	8	65.49	10	65.99	66.60	-2	22,262	-0.01%
2021/05/26	9	64.82	20	64.42	63.60	-11	22,025	-0.05%
2021/05/25	16	64.38	9	63.00	63.30	7	21,986	0.03%
2021/05/24	3	56.50	0	0.00	59.90	3	21,802	0.01%
2021/05/21	23.2	57.73	22	56.35	56.00	1.2	22,535	0.01%
2021/05/20	5	56.42	5	55.92	55.60	0	22,687	0.00%
2021/05/19	3	56.37	4	54.63	54.90	-1	22,627	0.00%
2021/05/18	0	0.00	1	51.20	54.00	-1	22,512	0.00%
2021/05/17	1	49.90	12	51.28	49.15	-11	22,514	-0.05%
2021/05/14	6	54.83	3	55.80	51.80	3	22,385	0.01%
2021/05/13	11	55.44	6.5	55.42	54.80	4.5	22,250	0.02%
2021/05/12	15.5	53.88	29	54.10	56.00	-13.5	22,119	-0.06%
2021/05/11	9	55.87	17	55.07	53.60	-8	21,817	-0.04%
2021/05/10	10	60.00	5	61.20	58.80	5	21,807	0.02%
2021/05/07	10	60.99	2	60.95	61.90	8	21,825	0.04%
2021/05/06	1	58.50	1	58.00	58.50	0	21,845	0.00%
2021/05/04	5.5	58.85	6	58.08	60.80	-0.5	21,922	0.00%
2021/05/03	3	61.90	3	61.17	61.60	0	21,814	0.00%
2021/04/29	1	65.30	8	65.50	65.10	-7	21,797	-0.03%
2021/04/28	4	66.98	3	66.63	67.30	1	22,200	0.00%
2021/04/27	0	0.00	3	66.40	66.20	-3	22,450	-0.01%
2021/04/26	13	69.10	11	68.69	68.20	2	22,748	0.01%
2021/04/23	16	67.85	25	68.06	68.70	-9	23,292	-0.04%
2021/04/22	30	69.86	23.5	69.27	67.10	6.5	23,909	0.03%
2021/04/21	101	77.02	92	75.69	74.50	9	24,734	0.04%	大買/
2021/04/20	27	74.31	49.3	74.88	74.90	-22.3	24,436	-0.09%
2021/04/19	23	69.83	24	69.65	70.70	-1	24,647	0.00%
2021/04/16	5	69.12	9	69.50	68.60	-4	24,760	-0.02%
2021/04/15	8	69.41	4	69.25	68.80	4	24,734	0.02%
2021/04/14	13	67.13	47	65.87	68.70	-34	24,716	-0.14%
2021/04/13	15	69.78	19	70.19	68.00	-4	24,676	-0.02%
2021/04/12	69.3	70.54	21.5	70.18	68.00	47.8	24,583	0.19%
2021/04/09	48	75.89	37	76.52	75.00	11	24,329	0.05%
2021/04/08	24	71.75	26	72.42	74.50	-2	23,755	-0.01%
2021/04/07	37	68.38	79	68.30	69.00	-42	23,064	-0.18%
2021/04/06	14	64.29	77	64.86	65.80	-63	22,461	-0.28%
2021/04/01	85	61.40	33	60.44	59.90	52	21,918	0.24%
2021/03/31	88	60.42	43	59.41	59.50	45	21,803	0.21%
2021/03/30	83	60.63	106	60.95	60.90	-23	21,724	-0.11%	大賣/
2021/03/29	32	57.34	44	58.04	59.50	-12	21,067	-0.06%
2021/03/26	4	55.48	11	55.57	55.80	-7	20,571	-0.03%
2021/03/25	25	55.85	31	55.16	55.40	-6	20,466	-0.03%
2021/03/24	48.5	56.49	11	54.58	55.00	37.5	20,076	0.19%
2021/03/23	97	57.03	127.2	56.73	52.00	-30.2	19,449	-0.16%	大賣/
2021/03/22	78	54.60	36.3	54.17	56.70	41.7	18,413	0.23%
2021/03/19	7.2	52.12	7	52.34	51.60	0.2	18,192	0.00%
2021/03/18	39	52.28	39	51.87	51.80	0	18,173	0.00%
2021/03/17	15	50.99	13	51.96	50.80	2	18,553	0.01%
2021/03/16	9	51.14	8.4	51.96	50.40	0.6	19,764	0.00%
2021/03/15	0	0.00	2	50.25	49.95	-2	20,109	-0.01%
2021/03/12	1	48.90	6.1	49.08	48.90	-5.1	20,161	-0.03%
2021/03/11	0	0.00	2	45.80	46.90	-2	20,259	-0.01%
2021/03/09	13.1	45.64	14	44.85	45.00	-0.9	21,015	0.00%
2021/03/08	2	45.15	5	45.49	44.25	-3	20,995	-0.01%
2021/03/05	4.1	46.18	4	46.08	45.95	0.1	21,053	0.00%
2021/03/04	6.2	47.15	3	47.07	46.80	3.2	21,449	0.01%
2021/03/03	0	0.00	4	47.26	47.90	-4	21,642	-0.02%
2021/03/02	2.3	47.49	0	0.00	47.30	2.3	21,725	0.01%
2021/02/26	4.4	47.14	5	47.71	47.60	-0.6	22,034	0.00%
2021/02/25	14.2	50.28	23	48.83	48.60	-8.8	22,532	-0.04%
2021/02/24	5.1	50.49	5	49.88	49.40	0.1	22,516	0.00%
2021/02/23	33	52.48	36	52.28	51.80	-3	22,425	-0.01%
2021/02/22	0.1	50.20	17	49.22	50.80	-16.9	21,548	-0.08%
2021/02/19	9	46.07	0.1	46.00	46.20	8.9	21,195	0.04%
2021/02/18	1	46.45	0	0.00	46.60	1	21,117	0.00%
2021/02/17	6	46.95	0	0.00	46.25	6	21,022	0.03%
2021/02/05	0	0.00	3	45.83	45.65	-3	20,861	-0.01%
2021/02/04	5	46.50	2	47.00	46.10	3	20,786	0.01%
2021/02/03	10	48.07	5	47.51	47.25	5	20,700	0.02%
2021/02/02	16	47.63	3	47.02	48.00	13	20,514	0.06%
2021/02/01	10	43.35	11	43.86	45.85	-1	20,331	0.00%
2021/01/29	9	46.54	2	45.05	44.80	7	20,125	0.03%
2021/01/28	16	47.62	1	47.70	47.10	15	19,980	0.08%
2021/01/27	0	0.00	4	48.74	49.10	-4	19,843	-0.02%
2021/01/26	9	48.74	1	50.20	48.00	8	19,622	0.04%
2021/01/25	6	48.55	1	48.50	49.30	5	19,481	0.03%
2021/01/22	10	49.00	8	48.83	49.70	2	19,292	0.01%
2021/01/21	7	50.84	44	50.53	48.65	-37	19,067	-0.19%
2021/01/20	13	49.23	1	48.90	49.40	12	18,548	0.06%
2021/01/19	19	51.13	4	50.78	50.00	15	18,146	0.08%
2021/01/18	45	52.33	44	52.28	52.50	1	17,692	0.01%
2021/01/15	27	51.33	30	51.17	51.00	-3	16,927	-0.02%
2021/01/14	54	49.33	34	49.87	50.10	20	16,128	0.12%
2021/01/13	2	45.28	7	45.28	46.85	-5	14,645	-0.03%
2021/01/12	19	43.11	17	43.22	42.60	2	14,261	0.01%
2021/01/11	1	41.95	24.3	41.61	41.70	-23.3	13,388	-0.17%
2021/01/08	3	38.85	0	0.00	38.85	3	13,094	0.02%
2021/01/07	2	39.35	1.1	40.24	39.30	0.9	13,116	0.01%
2021/01/06	12.4	39.67	24	40.24	39.80	-11.6	13,007	-0.09%
2021/01/05	7	41.29	8	41.54	41.15	-1	12,715	-0.01%
2021/01/04	10	42.39	14	42.08	42.60	-4	12,539	-0.03%
2020/12/31	3	40.67	0	0.00	40.60	3	12,196	0.02%
2020/12/30	6	40.71	7	40.67	40.10	-1	12,164	-0.01%
2020/12/29	24	42.18	20	41.53	41.00	4	12,057	0.03%
2020/12/28	5	41.47	12	41.25	41.65	-7	11,676	-0.06%
2020/12/25	18	40.69	20	40.61	39.85	-2	11,341	-0.02%
2020/12/24	4	39.13	8	39.07	39.40	-4	11,015	-0.04%
2020/12/23	2	38.63	17	39.00	39.20	-15	10,851	-0.14%
2020/12/22	14	38.09	7	38.21	37.20	7	10,783	0.06%
2020/12/21	2	37.75	0.2	37.65	37.50	1.8	10,875	0.02%
2020/12/18	3	38.23	17	38.56	38.85	-14	10,875	-0.13%
2020/12/17	6	37.91	11	38.18	38.85	-5	10,782	-0.05%
2020/12/16	7	38.34	7	38.49	38.25	0	10,654	0.00%
2020/12/15	6	38.76	4	38.68	37.70	2	10,552	0.02%
2020/12/14	17	40.09	12	40.18	40.15	5	10,345	0.05%
2020/12/11	26	39.99	9.2	40.40	38.80	16.8	10,064	0.17%
2020/12/10	69	41.52	62	41.27	41.10	7	9,491	0.07%
2020/12/09	6	38.78	9	38.91	39.60	-3	8,064	-0.04%
2020/12/08	7.4	35.17	6	35.81	36.00	1.4	7,328	0.02%
2020/12/07	7	35.01	19	35.12	35.20	-12	7,011	-0.17%
2020/12/04	5	33.54	17	33.74	34.00	-12	6,711	-0.18%
2020/12/03	35	33.95	23	34.05	33.45	12	6,581	0.18%
2020/12/02	12	32.81	1	32.95	32.65	11	6,209	0.18%
2020/12/01	3	32.47	3	32.50	32.30	0	6,100	0.00%
2020/11/30	17	33.37	70.8	33.60	32.85	-53.8	5,978	-0.90%
2020/11/27	30	32.23	12	32.04	32.30	18	5,578	0.32%
2020/11/26	33	31.95	5	32.18	31.95	28	5,317	0.53%
2020/11/25	15	32.15	24	32.21	32.05	-9	5,187	-0.17%
2020/11/24	21	31.67	67	31.53	31.70	-46	4,817	-0.95%
2020/11/23	25	29.79	9	29.96	29.80	16	4,219	0.38%
2020/11/20	8	29.54	13	29.20	29.65	-5	4,054	-0.12%
2020/11/19	0	0.00	1	28.30	28.50	-1	3,864	-0.03%
2020/11/18	0	0.00	3	28.23	28.15	-3	3,900	-0.08%
2020/11/17	3	28.33	0	0.00	28.20	3	4,074	0.07%
2020/11/16	2	28.35	1	28.20	28.35	1	4,401	0.02%
2020/11/12	0	0.00	1	27.85	27.65	-1	4,634	-0.02%
2020/11/11	1	27.85	0	0.00	27.80	1	4,737	0.02%
2020/11/10	1	27.85	1	27.75	27.65	0	4,847	0.00%
2020/11/09	1	27.85	6	27.84	27.85	-5	4,878	-0.10%
2020/11/06	1	27.50	3	27.67	27.40	-2	4,928	-0.04%
2020/11/05	2	27.55	0	0.00	27.50	2	5,017	0.04%
2020/11/03	0	0.00	2	27.50	27.35	-2	5,208	-0.04%
2020/11/02	1	26.90	1	26.85	27.00	0	5,375	0.00%
2020/10/30	2	27.20	2	27.23	27.10	0	5,527	0.00%
2020/10/29	0	0.00	5	27.42	27.55	-5	5,763	-0.09%
2020/10/28	0	0.00	6	27.85	27.65	-6	5,909	-0.10%
2020/10/27	1	28.10	0	0.00	28.10	1	6,067	0.02%
2020/10/23	0	0.00	3	28.85	28.95	-3	6,547	-0.05%
2020/10/22	31	29.58	44	29.43	29.00	-13	7,735	-0.17%
2020/10/21	1	29.35	1	29.35	29.15	0	8,049	0.00%
2020/10/20	3	28.88	0	0.00	29.05	3	8,533	0.04%
2020/10/16	1	28.55	0	0.00	28.55	1	10,259	0.01%
2020/10/15	11	29.30	12	29.35	29.30	-1	10,442	-0.01%
2020/10/14	0	0.00	1	28.70	28.60	-1	10,382	-0.01%
2020/10/12	2	27.98	0.1	28.15	27.95	1.9	11,226	0.02%
2020/10/08	1	28.50	0	0.00	28.55	1	11,454	0.01%
2020/10/07	10	28.85	11	28.96	29.00	-1	12,293	-0.01%
2020/10/06	1	28.50	0	0.00	28.15	1	13,119	0.01%
2020/09/29	1	28.10	0	0.00	27.70	1	13,344	0.01%
2020/09/28	2	27.90	1	27.95	28.30	1	13,463	0.01%
2020/09/25	4	28.40	7	28.39	27.50	-3	13,617	-0.02%
2020/09/24	8	30.32	8	29.88	29.35	0	13,724	0.00%
2020/09/23	1	30.00	14	29.79	30.00	-13	13,469	-0.10%
2020/09/22	1	29.65	2	29.55	29.35	-1	13,378	-0.01%
2020/09/21	1	29.05	0	0.00	29.00	1	13,338	0.01%
2020/09/18	1	29.30	0	0.00	29.35	1	13,345	0.01%
2020/09/16	8	29.34	3	29.50	29.10	5	13,299	0.04%
2020/09/15	1	29.05	0	0.00	29.00	1	13,255	0.01%
2020/09/14	0	0.00	1	29.05	28.90	-1	13,345	-0.01%
2020/09/08	24	28.80	1	29.15	28.90	23	13,385	0.17%
2020/09/07	11	29.47	45	29.24	29.35	-34	13,385	-0.25%
2020/09/04	10	27.05	0	0.00	27.60	10	13,209	0.08%
2020/09/03	2	27.33	1	27.25	27.25	1	13,300	0.01%
2020/09/02	0	0.00	1	27.05	27.30	-1	13,432	-0.01%
2020/09/01	2	26.85	0	0.00	26.85	2	13,467	0.01%
2020/08/31	1	26.75	0	0.00	26.85	1	13,585	0.01%
2020/08/28	1	26.70	1	27.10	26.70	0	14,029	0.00%
2020/08/27	0	0.00	6	27.01	26.75	-6	14,055	-0.04%
2020/08/25	6	26.98	0	0.00	26.75	6	14,112	0.04%
2020/08/24	2	26.78	0	0.00	26.55	2	14,208	0.01%
2020/08/21	30	27.05	0	0.00	27.05	30	14,326	0.21%
2020/08/20	4	27.50	22	27.21	27.00	-18	14,302	-0.13%
2020/08/19	9	29.82	13	29.92	30.00	-4	14,482	-0.03%
2020/08/18	41	30.56	13	30.48	30.40	28	15,022	0.19%
2020/08/17	15	30.25	5	30.30	30.40	10	15,120	0.07%
2020/08/14	4	29.80	1	29.70	29.80	3	15,224	0.02%
2020/08/13	5	29.00	1	29.15	29.00	4	15,368	0.03%
2020/08/12	1	29.00	0	0.00	29.00	1	15,414	0.01%
2020/08/11	2	29.55	36	29.35	29.05	-34	15,467	-0.22%
2020/08/10	12	30.00	3	30.07	29.45	9	15,465	0.06%
2020/08/07	1	30.55	0	0.00	30.60	1	15,450	0.01%
2020/08/06	6	30.83	37	30.60	30.45	-31	15,867	-0.20%
2020/08/05	60	31.17	2	31.05	31.10	58	15,774	0.37%
2020/08/04	13	32.01	21	31.83	31.60	-8	15,797	-0.05%
2020/08/03	8	31.19	64	31.26	31.55	-56	15,611	-0.36%
2020/07/31	2	31.93	17	32.17	31.65	-15	15,508	-0.10%
2020/07/30	33	31.75	2	31.78	31.80	31	15,356	0.20%
2020/07/29	16	31.51	12	31.68	31.95	4	15,201	0.03%
2020/07/28	43	32.68	26	33.42	30.50	17	14,897	0.11%
2020/07/27	9	31.79	17	32.14	32.80	-8	13,771	-0.06%
2020/07/24	10	32.03	29	31.86	31.25	-19	13,310	-0.14%
2020/07/23	39	32.12	104	32.01	32.40	-65	12,818	-0.51%	大賣/
2020/07/22	22	31.10	31	30.23	30.85	-9	11,977	-0.08%
2020/07/21	36	29.55	7	29.28	29.05	29	11,113	0.26%
2020/07/20	1	28.55	1	28.80	28.55	0	10,922	0.00%
2020/07/17	23	29.11	9	28.78	28.80	14	10,895	0.13%
2020/07/16	8	30.11	11	29.73	29.90	-3	10,660	-0.03%
2020/07/15	13	29.28	1	28.70	28.15	12	10,122	0.12%
2020/07/14	38	30.08	22	30.17	29.20	16	10,025	0.16%
2020/07/13	7	29.17	75	29.15	29.85	-68	9,341	-0.73%
2020/07/10	2	27.28	0	0.00	27.15	2	8,774	0.02%
2020/07/09	14	27.36	1	27.15	27.15	13	8,759	0.15%
2020/07/08	33	27.72	3	27.62	27.45	30	8,708	0.34%
2020/07/07	2	27.00	0	0.00	26.95	2	8,664	0.02%
2020/07/06	50	27.66	15	27.57	27.90	35	8,586	0.41%
2020/07/03	13	26.78	35	27.34	27.50	-22	8,474	-0.26%
2020/07/02	1	25.95	1	26.00	25.95	0	8,284	0.00%
2020/07/01	0	0.00	4	26.00	25.90	-4	8,284	-0.05%
2020/06/30	30	25.68	0	0.00	25.65	30	8,290	0.36%
2020/06/29	2	25.85	0	0.00	25.60	2	8,311	0.02%
2020/06/23	1	26.30	0	0.00	26.30	1	8,407	0.01%
2020/06/22	0	0.00	6	26.20	26.15	-6	8,457	-0.07%
2020/06/19	27	26.75	7	27.01	26.55	20	8,517	0.23%
2020/06/17	23	26.48	2	26.25	26.25	21	8,502	0.25%
2020/06/16	1	26.60	1	26.60	26.60	0	8,646	0.00%
2020/06/15	1	26.25	0	0.00	26.10	1	8,852	0.01%
2020/06/12	0	0.00	5	26.44	26.65	-5	8,997	-0.06%
2020/06/11	7	27.11	2	28.23	26.80	5	9,112	0.05%
2020/06/10	6	27.77	1	27.85	27.85	5	9,212	0.05%
2020/06/09	10	29.11	11	29.22	28.55	-1	9,325	-0.01%
2020/06/05	3	28.75	3	28.65	28.50	0	9,803	0.00%
2020/06/04	16	29.28	12	29.05	28.65	4	9,915	0.04%
2020/06/03	0	0.00	5	28.13	28.30	-5	9,533	-0.05%
2020/06/02	3	28.10	19	28.17	27.90	-16	9,514	-0.17%
2020/06/01	0	0.00	1	27.95	28.00	-1	9,526	-0.01%
2020/05/29	5	28.24	4	28.56	27.80	1	9,546	0.01%
2020/05/28	23	28.27	16	28.59	28.20	7	9,543	0.07%
2020/05/27	12	28.41	16	28.34	28.20	-4	9,648	-0.04%
2020/05/26	25	29.40	22	29.01	28.25	3	9,586	0.03%
2020/05/25	16	28.65	19	28.83	29.65	-3	9,149	-0.03%
2020/05/22	33	27.45	13	27.33	27.15	20	8,577	0.23%
2020/05/21	1	27.05	11	27.13	27.05	-10	8,375	-0.12%
2020/05/20	7	26.46	8	26.63	26.60	-1	8,425	-0.01%
2020/05/19	1	26.15	1	26.15	25.80	0	8,255	0.00%
2020/05/18	5	26.08	1	26.30	25.90	4	8,212	0.05%
2020/05/15	1	25.20	2	26.15	26.20	-1	8,136	-0.01%
2020/05/14	1	25.60	1	26.40	25.55	0	8,251	0.00%
2020/05/13	72	26.92	74	27.18	26.70	-2	8,194	-0.02%
2020/05/12	1	25.80	0	0.00	25.70	1	7,714	0.01%
2020/05/11	4	26.09	12	25.77	26.10	-8	7,665	-0.10%
2020/05/08	8	25.08	3	25.48	24.85	5	7,479	0.07%
2020/05/07	9	24.96	8	25.13	25.10	1	7,444	0.01%
2020/05/06	7	24.79	3	25.02	24.60	4	7,393	0.05%
2020/05/05	6	24.78	5	24.99	24.75	1	7,380	0.01%
2020/05/04	2	24.63	3	24.65	24.65	-1	7,405	-0.01%
2020/04/30	9	25.14	5	25.17	25.10	4	7,414	0.05%
2020/04/29	2	24.75	2	25.10	24.75	0	7,372	0.00%
2020/04/28	0	0.00	23	24.72	24.80	-23	7,370	-0.31%
2020/04/27	0	0.00	3	24.82	24.65	-3	7,409	-0.04%
2020/04/24	2	24.50	1	24.60	24.50	1	7,376	0.01%
2020/04/23	4	24.65	4	24.98	24.65	0	7,363	0.00%
2020/04/22	1	24.15	0	0.00	24.55	1	7,331	0.01%
2020/04/21	2	24.95	0	0.00	24.85	2	7,295	0.03%
2020/04/20	1	25.90	3	25.60	25.60	-2	7,285	-0.03%
2020/04/17	4	26.00	2	27.00	25.70	2	7,299	0.03%
2020/04/16	3	26.58	2	26.65	26.40	1	7,188	0.01%
2020/04/15	3	26.35	13	25.55	26.40	-10	7,028	-0.14%
2020/04/14	12	25.20	1	25.30	24.80	11	6,732	0.16%
2020/04/13	3	25.15	0	0.00	24.90	3	6,673	0.04%
2020/04/10	2	25.03	0	0.00	25.00	2	6,653	0.03%
2020/04/09	6	25.67	13	25.70	25.20	-7	6,754	-0.10%
2020/04/08	2	25.95	17	25.79	25.95	-15	6,764	-0.22%
2020/04/07	9	25.11	5	25.19	25.00	4	6,686	0.06%
2020/04/06	1	24.50	1	24.65	24.60	0	6,670	0.00%
2020/03/31	2	24.28	2	24.58	24.25	0	6,830	0.00%
2020/03/30	1	24.30	2	24.10	24.70	-1	6,886	-0.01%
2020/03/27	1	24.10	0	0.00	24.10	1	6,853	0.01%
2020/03/26	0	0.00	1	24.35	24.30	-1	6,756	-0.01%
2020/03/25	3	23.58	9	23.88	23.70	-6	6,701	-0.09%
2020/03/24	6	22.94	4	23.10	23.00	2	6,644	0.03%
2020/03/23	3	22.28	14	22.49	22.15	-11	6,714	-0.16%
2020/03/20	5	23.93	7	23.99	23.85	-2	6,729	-0.03%
2020/03/19	16	22.90	4	23.00	22.50	12	6,636	0.18%
2020/03/18	11	25.75	10	26.37	25.00	1	6,424	0.02%
2020/03/17	16	25.89	13	25.74	25.55	3	6,298	0.05%
2020/03/16	18	26.14	8	27.23	25.40	10	6,120	0.16%
2020/03/13	5	24.81	7	25.27	26.80	-2	5,965	-0.03%
2020/03/12	9	26.49	6	27.04	26.05	3	5,737	0.05%
2020/03/11	17	28.10	28	28.15	27.40	-11	5,446	-0.20%
2020/03/10	2	27.50	16	26.95	27.50	-14	5,079	-0.28%
2020/03/09	3	26.70	0	0.00	26.30	3	4,915	0.06%
2020/03/06	13	27.60	0	0.00	27.15	13	4,854	0.27%
2020/03/05	10	28.25	1	27.85	27.60	9	4,858	0.19%
2020/03/04	0	0.00	4	27.34	27.75	-4	4,793	-0.08%
2020/03/03	14	27.72	3	27.25	27.25	11	4,726	0.23%
2020/03/02	4	26.84	11	27.34	27.60	-7	4,655	-0.15%
2020/02/27	16	26.34	2	26.73	25.95	14	4,440	0.32%
2020/02/26	3	27.12	3	27.65	27.05	0	4,356	0.00%
2020/02/25	2	26.90	0	0.00	27.00	2	4,275	0.05%
2020/02/24	4	27.78	2	27.40	27.35	2	4,233	0.05%
2020/02/21	9	27.77	28	27.76	27.75	-19	4,182	-0.45%
2020/02/20	0	0.00	10	26.73	26.60	-10	3,930	-0.25%
2020/02/19	0	0.00	6	26.23	26.10	-6	3,856	-0.16%
2020/02/18	2	25.78	0	0.00	25.80	2	3,845	0.05%
2020/02/17	13	26.05	25	26.05	26.05	-12	3,836	-0.31%
2020/02/14	1	24.85	11	25.09	25.25	-10	3,664	-0.27%
2020/02/12	5	24.90	0	0.00	24.85	5	3,787	0.13%
2020/02/11	1	24.25	1	24.30	24.30	0	3,790	0.00%
2020/02/10	1	23.60	0	0.00	24.00	1	3,879	0.03%
2020/02/07	2	24.70	3	24.65	24.35	-1	3,919	-0.03%
2020/02/05	12	25.05	10	25.36	24.80	2	4,015	0.05%
2020/02/04	0	0.00	9	24.67	24.70	-9	4,072	-0.22%
2020/02/03	11	23.54	0	0.00	24.35	11	4,150	0.27%
2020/01/31	10	24.57	1	24.90	24.95	9	4,194	0.21%
2020/01/30	4	24.25	0	0.00	24.15	4	4,397	0.09%
2020/01/20	5	26.70	2	26.70	26.80	3	4,625	0.06%
2020/01/17	4	27.05	0	0.00	26.80	4	4,868	0.08%
2020/01/16	2	27.25	0	0.00	27.10	2	5,072	0.04%
2020/01/15	10	27.18	2	27.20	27.30	8	5,279	0.15%
2020/01/14	13	27.27	2	27.10	27.05	11	5,538	0.20%
2020/01/13	1	26.25	8	26.84	27.25	-7	5,853	-0.12%
2020/01/10	5	26.14	1	26.15	26.05	4	5,896	0.07%
2020/01/09	4	26.80	6	26.97	26.60	-2	5,912	-0.03%
2020/01/08	3	26.32	0	0.00	26.15	3	5,949	0.05%
2020/01/07	2	26.80	0	0.00	27.00	2	6,131	0.03%
2020/01/06	2	27.43	3	27.35	27.20	-1	6,277	-0.02%
2020/01/03	3	27.82	8	28.11	27.85	-5	6,359	-0.08%
2020/01/02	2	28.08	1	28.55	28.65	1	6,279	0.02%
2019/12/31	9	28.11	2	27.95	27.90	7	6,263	0.11%
2019/12/30	3	28.40	0	0.00	28.30	3	6,298	0.05%
2019/12/27	7	28.55	4	28.45	28.80	3	6,322	0.05%
2019/12/26	1	27.55	13	27.47	27.75	-12	6,189	-0.19%
2019/12/25	6	27.76	6	27.88	27.60	0	6,239	0.00%
2019/12/23	2	27.28	0	0.00	27.20	2	6,613	0.03%
2019/12/18	4	27.89	3	28.03	27.80	1	6,963	0.01%
2019/12/17	3	27.40	2	27.90	27.70	1	6,939	0.01%
2019/12/16	0	0.00	3	27.52	27.65	-3	7,250	-0.04%
2019/12/13	1	26.85	0	0.00	26.90	1	7,393	0.01%
2019/12/12	1	27.25	16	27.42	27.25	-15	7,686	-0.20%
2019/12/11	1	27.00	3	27.10	27.00	-2	7,745	-0.03%
2019/12/10	5	27.37	5	27.12	27.40	0	7,820	0.00%
2019/12/09	2	26.60	1	26.35	26.35	1	7,942	0.01%
2019/12/06	2	26.55	1	26.75	26.55	1	8,116	0.01%
2019/12/05	15	26.78	5	26.67	26.40	10	8,265	0.12%
2019/12/04	6	26.26	4	26.35	26.30	2	8,824	0.02%
2019/12/03	40	25.65	0	0.00	25.60	40	9,015	0.44%
2019/11/29	2	26.23	0	0.00	26.30	2	9,437	0.02%
2019/11/28	0	0.00	1	26.85	26.80	-1	9,738	-0.01%
2019/11/27	2	27.45	2	27.20	27.20	0	10,046	0.00%
2019/11/26	0	0.00	3	27.23	27.10	-3	10,669	-0.03%
2019/11/25	1	26.60	0	0.00	26.25	1	10,858	0.01%
2019/11/22	1	26.65	2	26.88	26.70	-1	10,902	-0.01%
2019/11/21	1	26.10	6	26.36	26.60	-5	10,956	-0.05%
2019/11/20	0	0.00	1	26.40	26.35	-1	11,020	-0.01%
2019/11/19	2	26.80	4	26.73	26.50	-2	11,171	-0.02%
2019/11/18	3	26.85	4	27.01	26.85	-1	11,469	-0.01%
2019/11/15	3	26.70	5	26.87	26.70	-2	11,564	-0.02%
2019/11/14	3	26.42	2	26.50	26.40	1	11,883	0.01%
2019/11/12	4	26.60	7	26.71	26.80	-3	12,009	-0.02%
2019/11/11	15	26.51	11	26.70	26.10	4	12,030	0.03%
2019/11/08	1	27.85	6	27.95	27.80	-5	11,953	-0.04%
2019/11/06	6	28.83	5	29.20	28.60	1	11,956	0.01%
2019/11/05	8	28.96	24	29.06	28.90	-16	11,967	-0.13%
2019/11/04	2	28.90	0	0.00	28.80	2	11,992	0.02%
2019/11/01	2	29.10	4	28.86	29.10	-2	12,021	-0.02%
2019/10/31	12	28.87	8	28.55	28.45	4	12,027	0.03%
2019/10/30	2	29.10	15	29.19	29.35	-13	12,036	-0.11%
2019/10/29	17	29.20	22	30.45	29.05	-5	12,127	-0.04%
2019/10/28	13	30.59	13	30.39	30.50	0	12,117	0.00%
2019/10/25	32	30.08	7	30.19	29.50	25	12,124	0.21%
2019/10/24	6	30.10	10	29.86	30.10	-4	12,211	-0.03%
2019/10/23	7	29.30	3	29.88	29.30	4	12,519	0.03%
2019/10/22	19	29.45	7	29.41	29.35	12	12,728	0.09%
2019/10/21	17	28.39	34	28.56	29.90	-17	12,456	-0.14%
2019/10/18	8	27.95	9	28.18	27.80	-1	12,096	-0.01%
2019/10/17	3	27.70	3	27.93	27.70	0	11,995	0.00%
2019/10/16	9	27.66	1	28.30	27.65	8	11,950	0.07%
2019/10/15	6	28.07	6	28.10	28.05	0	11,894	0.00%
2019/10/14	14	27.83	10	27.57	27.50	4	11,716	0.03%
2019/10/09	1	26.25	3	26.35	26.55	-2	11,566	-0.02%
2019/10/08	1	27.65	12	27.66	27.15	-11	11,500	-0.10%
2019/10/07	12	27.79	3	27.83	27.50	9	11,646	0.08%
2019/10/04	2	27.50	0	0.00	27.20	2	11,606	0.02%
2019/10/03	2	27.43	2	27.83	27.70	0	11,556	0.00%
2019/10/02	0	0.00	1	27.60	27.60	-1	11,484	-0.01%
2019/10/01	11	27.85	13	28.00	28.00	-2	11,450	-0.02%
2019/09/27	17	27.70	2	27.93	27.80	15	11,387	0.13%
2019/09/26	1	28.00	6	27.64	27.50	-5	11,208	-0.04%
2019/09/25	6	28.95	17	28.47	28.35	-11	10,953	-0.10%
2019/09/24	7	30.12	28	29.99	29.85	-21	10,798	-0.19%
2019/09/23	12	30.20	19	30.17	30.00	-7	10,717	-0.07%
2019/09/20	10	30.13	2	30.23	30.20	8	10,628	0.08%
2019/09/19	16	30.33	6	30.58	30.05	10	10,540	0.09%
2019/09/18	22	29.65	1	29.85	29.50	21	10,244	0.20%
2019/09/17	7	29.51	6	29.38	29.50	1	10,125	0.01%
2019/09/16	0	0.00	10	27.50	28.15	-10	9,888	-0.10%
2019/09/12	1	28.20	1	28.35	28.05	0	9,886	0.00%
2019/09/11	7	27.91	17	28.15	28.05	-10	10,039	-0.10%
2019/09/10	15	29.45	18	29.58	28.80	-3	10,260	-0.03%
2019/09/09	9	28.87	16	28.89	28.95	-7	10,108	-0.07%
2019/09/06	22	30.06	19	29.77	29.45	3	9,927	0.03%
2019/09/05	4	29.18	8	29.57	29.60	-4	9,312	-0.04%
2019/09/04	5	28.68	4	28.58	28.95	1	9,063	0.01%
2019/09/03	10	28.44	11	28.04	28.05	-1	8,788	-0.01%
2019/09/02	21	27.90	13	27.24	28.35	8	8,571	0.09%
2019/08/30	8	27.46	7	27.38	26.55	1	8,235	0.01%
2019/08/29	14	27.03	30	27.11	27.00	-16	7,901	-0.20%
2019/08/28	0	0.00	30	26.01	26.45	-30	7,205	-0.42%
2019/08/27	1	24.05	0	0.00	24.05	1	6,943	0.01%
2019/08/26	4	23.94	0	0.00	23.60	4	6,879	0.06%
2019/08/22	18	24.57	3	24.50	24.90	15	6,713	0.22%
2019/08/21	2	24.55	9	24.78	24.50	-7	6,537	-0.11%
2019/08/20	0	0.00	50	24.00	23.65	-50	6,220	-0.80%
2019/08/19	27	24.39	15	24.06	24.15	12	6,102	0.20%
2019/08/16	20	22.05	23	22.50	23.30	-3	5,753	-0.05%
2019/08/15	12	21.26	3	21.05	21.20	9	5,617	0.16%
2019/08/14	3	22.18	1	22.55	21.90	2	5,573	0.04%
2019/08/12	1	22.05	0	0.00	22.00	1	5,453	0.02%
2019/08/08	0	0.00	1	22.95	22.65	-1	5,387	-0.02%
2019/08/07	3	22.52	0	0.00	22.30	3	5,328	0.06%
2019/08/06	4	22.38	4	21.95	22.90	0	5,269	0.00%
2019/08/05	5	22.88	1	23.80	22.60	4	5,168	0.08%
2019/08/02	7	23.16	2	23.40	23.50	5	5,096	0.10%
2019/07/31	15	23.74	18	23.88	24.45	-3	4,909	-0.06%
2019/07/30	10	23.20	4	23.33	23.15	6	4,722	0.13%
2019/07/29	5	25.09	24	25.08	24.35	-19	4,488	-0.42%
2019/07/26	47	24.35	17	24.38	24.70	30	4,170	0.72%
2019/07/25	8	23.92	45	23.19	24.00	-37	3,834	-0.97%
2019/07/24	25	22.46	14	22.35	22.60	11	3,320	0.33%
2019/07/23	2	20.45	13	20.32	20.55	-11	2,934	-0.37%
2019/07/22	5	20.10	0	0.00	20.00	5	2,928	0.17%
2019/07/19	13	20.07	3	20.13	19.90	10	2,939	0.34%
2019/07/17	3	20.57	0	0.00	20.50	3	2,941	0.10%
2019/07/16	2	21.20	0	0.00	20.95	2	2,954	0.07%
2019/07/12	0	0.00	1	21.65	21.65	-1	2,959	-0.03%
2019/07/11	0	0.00	5	21.37	21.25	-5	2,936	-0.17%
2019/07/08	3	20.20	0	0.00	20.15	3	2,747	0.11%
2019/07/03	5	20.00	0	0.00	19.90	5	2,750	0.18%
2019/07/01	50	20.37	1	20.25	20.10	49	2,730	1.79%
2019/06/25	0	0.00	2	20.20	20.10	-2	2,652	-0.08%
2019/06/24	0	0.00	35	20.03	20.50	-35	2,582	-1.36%
2019/06/21	3	20.27	0	0.00	19.90	3	2,483	0.12%
2019/06/20	12	19.73	12	19.65	19.90	0	2,370	0.00%
2019/06/19	25	19.17	5	19.45	19.60	20	2,235	0.89%
2019/06/18	11	18.61	4	19.20	19.40	7	1,976	0.35%
2019/06/17	20	17.45	0	0.00	17.85	20	1,536	1.30%
2019/05/30	0.6	16.10	0	0.00	16.10	0.6	1,721	0.03%
2019/05/28	0	0.00	10	15.50	15.60	-10	1,772	-0.56%
2019/05/24	0	0.00	5	15.65	15.60	-5	1,872	-0.27%
2019/05/23	10	15.80	0	0.00	15.65	10	1,897	0.53%
2019/05/17	1	16.75	0	0.00	16.40	1	2,215	0.05%
2019/05/16	0	0.00	3	16.90	16.85	-3	2,258	-0.13%
2019/05/15	6	17.55	0	0.00	17.55	6	2,462	0.24%
2019/05/14	2	17.30	2	17.20	17.35	0	2,712	0.00%
2019/05/10	1	17.60	2	17.80	17.55	-1	3,010	-0.03%
2019/05/02	1	19.55	0	0.00	19.60	1	3,139	0.03%
2019/04/26	1	20.30	0	0.00	20.25	1	3,277	0.03%
2019/04/25	1	20.75	1	20.90	20.75	0	3,270	0.00%
2019/04/24	0	0.00	8	20.95	21.25	-8	3,269	-0.24%
2019/04/22	3	21.35	1	21.95	21.25	2	3,282	0.06%
2019/04/19	0	0.00	1	21.35	21.35	-1	3,256	-0.03%
2019/04/18	10	21.69	2	21.68	20.75	8	3,262	0.25%
2019/04/17	1	21.40	0	0.00	21.45	1	3,227	0.03%
2019/04/16	20	21.19	22	21.40	21.60	-2	3,211	-0.06%
2019/04/12	1	20.50	0	0.00	20.50	1	3,240	0.03%
2019/04/11	1	21.05	0	0.00	21.00	1	3,246	0.03%
2019/04/10	1	21.50	1	21.35	21.30	0	3,240	0.00%
2019/04/09	1	21.85	2	22.05	21.75	-1	3,241	-0.03%
2019/04/02	1	21.20	0	0.00	21.35	1	3,254	0.03%
2019/04/01	0	0.00	1	21.50	21.35	-1	3,261	-0.03%
2019/03/27	1	20.20	0	0.00	20.20	1	3,380	0.03%
2019/03/26	1	20.75	2	20.95	20.65	-1	3,402	-0.03%
2019/03/21	0	0.00	1	21.50	21.50	-1	3,553	-0.03%
2019/03/15	1	20.90	0	0.00	20.90	1	4,040	0.02%
2019/03/14	1	21.00	0	0.00	20.85	1	4,097	0.02%
2019/03/12	0	0.00	1	21.95	21.90	-1	4,769	-0.02%
2019/03/11	2	21.60	0	0.00	21.50	2	5,268	0.04%
2019/03/08	0	0.00	1	21.25	21.25	-1	5,379	-0.02%
2019/03/06	0	0.00	2	22.50	22.30	-2	5,524	-0.04%
2019/03/05	2	22.35	0	0.00	22.20	2	5,688	0.04%
2019/03/04	2	22.55	0	0.00	22.50	2	5,975	0.03%
2019/02/26	3	23.02	0	0.00	22.75	3	6,373	0.05%
2019/02/22	0	0.00	1	23.05	23.00	-1	6,778	-0.01%
2019/02/21	1	23.15	0	0.00	23.30	1	6,803	0.01%
2019/02/20	0	0.00	4	23.65	23.50	-4	6,788	-0.06%
2019/02/19	0	0.00	1	22.90	23.00	-1	6,648	-0.02%
2019/02/18	1	23.20	0	0.00	22.80	1	6,605	0.02%
2019/02/15	3	22.75	1	22.65	22.65	2	6,562	0.03%
2019/02/14	3	23.17	6	23.66	23.10	-3	6,546	-0.05%
2019/02/13	1	22.70	2	22.78	23.45	-1	6,366	-0.02%
2019/02/12	3	21.98	32	21.85	21.90	-29	6,143	-0.47%
2019/02/11	1	21.60	13	21.42	21.40	-12	6,069	-0.20%
2019/01/30	0	0.00	3	20.30	20.30	-3	6,027	-0.05%
2019/01/29	1	20.40	0	0.00	20.25	1	6,036	0.02%
2019/01/28	1	20.85	5	20.50	20.70	-4	6,058	-0.07%
2019/01/25	0	0.00	1	20.85	20.50	-1	6,080	-0.02%
2019/01/24	0	0.00	1	20.35	20.25	-1	6,156	-0.02%
2019/01/23	3	20.18	0	0.00	20.20	3	6,287	0.05%
2019/01/22	1	20.30	0	0.00	20.20	1	6,300	0.02%
2019/01/21	14	20.84	2	21.05	20.85	12	6,329	0.19%
2019/01/18	10	19.80	0	0.00	19.80	10	6,246	0.16%
2019/01/17	10	19.73	0	0.00	19.45	10	6,309	0.16%
2019/01/16	0	0.00	2	19.80	19.90	-2	6,329	-0.03%
2019/01/10	1	19.70	1	19.55	19.55	0	6,345	0.00%
2019/01/08	2	19.15	0	0.00	19.35	2	6,461	0.03%
2018/12/28	0	0.00	2	20.45	20.15	-2	6,672	-0.03%
2018/12/27	2	20.53	0	0.00	20.25	2	6,771	0.03%
2018/12/25	5	20.00	1	20.05	20.00	4	6,833	0.06%
2018/12/21	0	0.00	10	20.30	20.75	-10	6,891	-0.15%
2018/12/20	30	19.85	1	19.75	20.00	29	6,910	0.42%
2018/12/19	0	0.00	3	20.70	20.75	-3	6,866	-0.04%
2018/12/14	1	21.50	0	0.00	21.60	1	7,092	0.01%
2018/12/13	3	22.22	20	22.70	22.10	-17	7,128	-0.24%
2018/12/12	42	22.79	22	23.18	22.85	20	7,105	0.28%
2018/12/11	2	22.38	2	21.85	21.75	0	7,057	0.00%
2018/12/10	12	22.71	14	22.55	22.05	-2	7,070	-0.03%
2018/12/07	11	23.03	6	22.89	22.60	5	7,085	0.07%
2018/12/06	2	23.30	4	24.36	22.20	-2	7,191	-0.03%
2018/12/05	15	24.58	1	24.60	24.00	14	7,061	0.20%
2018/12/04	12	24.27	12	24.37	24.50	0	6,721	0.00%
2018/12/03	1	22.75	1	22.50	22.50	0	6,286	0.00%
2018/11/30	6	21.85	0	0.00	22.00	6	6,189	0.10%
2018/11/29	9	22.23	3	22.20	21.90	6	6,162	0.10%
2018/11/28	2	22.80	32	22.60	22.25	-30	6,052	-0.50%
2018/11/27	54	22.42	22	22.70	22.25	32	5,919	0.54%
2018/11/26	3	21.95	5	21.75	21.60	-2	5,645	-0.04%
2018/11/23	17	22.04	21	22.12	21.70	-4	5,570	-0.07%
2018/11/22	5	20.71	12	20.96	21.15	-7	5,292	-0.13%
2018/11/21	1	19.70	7	20.54	20.55	-6	4,970	-0.12%
2018/11/20	6	19.10	7	18.84	18.70	-1	4,900	-0.02%
2018/11/19	30	18.33	0	0.00	18.85	30	4,902	0.61%
2018/11/16	3	18.65	1	18.70	18.15	2	4,942	0.04%
2018/11/15	0	0.00	20	18.10	18.40	-20	4,978	-0.40%
2018/11/14	1	18.70	0	0.00	18.25	1	5,017	0.02%
2018/11/13	0	0.00	1	18.60	18.60	-1	5,141	-0.02%
2018/11/08	2	18.28	3	18.72	18.00	-1	5,248	-0.02%
2018/11/07	20	18.40	20	18.58	18.60	0	5,226	0.00%
2018/11/05	5	18.26	0	0.00	18.20	5	5,307	0.09%
2018/11/02	2	18.33	3	18.07	18.35	-1	5,323	-0.02%
2018/11/01	6	17.84	6	18.14	17.70	0	5,296	0.00%
2018/10/31	11	17.24	12	17.42	17.50	-1	5,205	-0.02%
2018/10/29	1	16.40	1	16.65	16.10	0	5,175	0.00%
2018/10/26	1	16.25	2	16.20	15.65	-1	5,221	-0.02%
2018/10/25	14	16.33	10	16.50	16.15	4	5,225	0.08%
2018/10/24	0	0.00	1	17.95	17.90	-1	5,183	-0.02%
2018/10/23	0	0.00	2	18.75	18.35	-2	5,214	-0.04%
2018/10/22	3	19.07	1	18.80	19.10	2	5,280	0.04%
2018/10/19	2	18.38	0	0.00	18.60	2	5,440	0.04%
2018/10/18	1	19.45	1	19.75	19.45	0	5,478	0.00%
2018/10/17	1	19.60	20	20.00	19.45	-19	5,542	-0.34%
2018/10/16	51	19.96	31	19.93	19.50	20	5,573	0.36%
2018/10/15	0	0.00	1	19.05	19.10	-1	5,654	-0.02%
2018/10/12	10	19.50	17	18.79	19.30	-7	5,774	-0.12%
2018/10/11	4	18.15	0	0.00	18.00	4	5,828	0.07%
2018/10/09	10	20.50	10	20.25	20.00	0	5,909	0.00%
2018/10/05	26	21.41	1	20.60	20.30	25	6,078	0.41%
2018/10/04	0	0.00	25	21.70	21.95	-25	6,039	-0.41%
2018/10/03	1	23.35	0	0.00	22.30	1	6,180	0.02%
2018/10/02	2	23.65	1	24.10	23.40	1	6,413	0.02%
2018/10/01	1	23.40	1	23.80	23.85	0	6,568	0.00%
2018/09/28	3	23.65	2	23.85	23.70	1	6,784	0.01%
2018/09/27	1	24.25	0	0.00	23.30	1	6,877	0.01%
2018/09/26	5	23.52	0	0.00	24.00	5	7,020	0.07%
2018/09/25	0	0.00	121	24.42	23.65	-121	7,080	-1.71%	大賣/鉅額交易
2018/09/21	123	24.23	2	24.20	23.95	121	7,036	1.72%	大買/鉅額交易
2018/09/20	1	23.00	0	0.00	23.15	1	6,984	0.01%
2018/09/19	7	23.31	5	24.38	23.10	2	7,126	0.03%
2018/09/18	1	23.10	3	23.10	23.00	-2	7,137	-0.03%
2018/09/17	1	24.20	0	0.00	24.20	1	7,271	0.01%
2018/09/14	0	0.00	1	23.25	23.25	-1	7,240	-0.01%
2018/09/13	0	0.00	7	21.30	21.15	-7	7,349	-0.10%
2018/09/12	12	20.80	0	0.00	20.10	12	7,544	0.16%
2018/09/11	0	0.00	1	22.75	22.10	-1	7,600	-0.01%
2018/09/10	4	22.49	0	0.00	22.45	4	7,871	0.05%
2018/09/07	5	25.66	4	25.34	24.90	1	7,830	0.01%
2018/09/05	1	26.80	0	0.00	26.80	1	8,060	0.01%
2018/09/04	1	27.00	0	0.00	27.50	1	8,353	0.01%
2018/09/03	2	27.05	4	26.90	26.85	-2	8,584	-0.02%
2018/08/31	1	27.70	0	0.00	28.40	1	8,642	0.01%
2018/08/30	13	29.14	13	28.64	28.10	0	8,737	0.00%
2018/08/28	31	27.92	0	0.00	28.05	31	8,965	0.35%
2018/08/27	23	28.08	20	28.43	28.55	3	9,101	0.03%
2018/08/24	7	27.32	50	26.94	27.25	-43	9,575	-0.45%
2018/08/23	0	0.00	4	27.64	28.00	-4	10,673	-0.04%
2018/08/22	17	27.30	2	26.95	27.15	15	11,758	0.13%
2018/08/21	0	0.00	4	27.51	27.25	-4	13,147	-0.03%
2018/08/20	3	26.65	2	27.80	27.40	1	13,469	0.01%
2018/08/17	1	29.35	1	29.15	28.90	0	14,306	0.00%
2018/08/16	0	0.00	2	28.65	29.25	-2	14,575	-0.01%
2018/08/15	0	0.00	1	29.35	28.95	-1	14,843	-0.01%
2018/08/13	3	28.60	0	0.00	29.90	3	14,941	0.02%
2018/08/10	0	0.00	7	31.06	31.00	-7	14,913	-0.05%
2018/08/09	4	30.48	0	0.00	30.60	4	14,955	0.03%
2018/08/08	2	30.90	13	30.87	31.00	-11	15,330	-0.07%
2018/08/07	6	31.62	1	31.70	31.45	5	15,401	0.03%
2018/08/06	4	31.54	0	0.00	31.45	4	15,710	0.03%
2018/08/03	10	32.05	14	32.18	32.35	-4	15,863	-0.03%
2018/08/02	6	31.60	10	31.55	31.35	-4	15,852	-0.03%
2018/08/01	1	33.30	0	0.00	33.20	1	15,913	0.01%
2018/07/30	1	33.70	0	0.00	33.65	1	16,049	0.01%
2018/07/27	10	34.93	4	34.94	35.00	6	16,001	0.04%
2018/07/26	16	35.01	16	35.08	35.40	0	15,934	0.00%
2018/07/25	2	34.03	1	34.75	33.90	1	15,759	0.01%
2018/07/24	4	34.21	1	34.55	34.10	3	15,688	0.02%
2018/07/20	2	34.50	4	34.03	33.55	-2	15,562	-0.01%
2018/07/19	1	33.40	2	33.60	34.15	-1	15,410	-0.01%
2018/07/18	4	33.11	4	32.78	32.50	0	15,296	0.00%
2018/07/17	16	35.26	10	35.96	34.05	6	15,193	0.04%
2018/07/16	4	35.94	4	35.56	35.70	0	15,078	0.00%
2018/07/13	1	34.55	30	34.69	34.55	-29	15,044	-0.19%
2018/07/12	2	34.33	1	34.80	34.45	1	14,942	0.01%
2018/07/11	15	34.38	15	34.71	34.55	0	14,897	0.00%
2018/07/10	5	33.91	4	33.95	34.30	1	14,731	0.01%
2018/07/09	8	32.97	0	0.00	32.55	8	14,561	0.05%
2018/07/06	0	0.00	4	32.30	33.80	-4	14,382	-0.03%
2018/07/05	7	30.94	1	31.40	30.75	6	14,183	0.04%
2018/07/04	1	33.20	9	31.49	30.70	-8	14,034	-0.06%
2018/07/03	1	34.10	0	0.00	33.20	1	13,822	0.01%
2018/07/02	11	34.33	0	0.00	34.20	11	13,741	0.08%
2018/06/29	1	34.75	15	34.72	35.20	-14	13,686	-0.10%
2018/06/28	11	35.19	12	35.38	34.50	-1	13,546	-0.01%
2018/06/27	4	37.08	1	37.50	36.50	3	13,363	0.02%
2018/06/26	16	37.11	7	37.26	36.90	9	13,272	0.07%
2018/06/25	8	37.48	1	37.25	36.80	7	13,101	0.05%
2018/06/22	4	38.81	3	40.35	38.65	1	12,955	0.01%
2018/06/21	6	40.42	4	39.96	41.00	2	12,800	0.02%
2018/06/20	15	38.73	51	37.71	37.75	-36	12,560	-0.29%
2018/06/19	58	41.95	33	41.73	39.80	25	12,439	0.20%
2018/06/15	0	0.00	24	39.90	39.90	-24	12,155	-0.20%
2018/06/14	4	39.89	14	39.97	39.60	-10	12,239	-0.08%
2018/06/13	13	39.30	10	39.00	39.00	3	12,350	0.02%
2018/06/12	26	42.46	16	42.28	42.45	10	12,426	0.08%
2018/06/11	3	39.37	8	40.23	41.00	-5	12,131	-0.04%
2018/06/08	1	37.20	0	0.00	37.30	1	11,994	0.01%
2018/06/07	0	0.00	10	36.10	37.00	-10	11,951	-0.08%
2018/06/06	7	35.97	2	36.00	35.90	5	11,989	0.04%
2018/06/05	8	37.38	0	0.00	34.60	8	12,093	0.07%
2018/06/04	6	37.12	10	36.63	37.20	-4	12,044	-0.03%
2018/06/01	32	38.08	18	37.39	37.00	14	11,883	0.12%
2018/05/31	107	39.20	223	39.49	38.20	-116	11,358	-1.02%	大買/大賣/鉅額交易
2018/05/30	71	36.27	40	36.67	37.60	31	10,218	0.30%
2018/05/29	57	34.11	25	34.59	34.20	32	9,074	0.35%
2018/05/28	4	30.76	6	31.88	32.05	-2	7,610	-0.03%
2018/05/25	38	27.70	46	28.62	29.15	-8	7,234	-0.11%
2018/05/24	22	26.50	24	26.52	26.50	-2	6,262	-0.03%
2018/05/23	2	25.40	4.5	25.86	25.90	-2.5	5,976	-0.04%
2018/05/22	110	26.10	8	25.81	25.10	102	5,631	1.81%	大買/鉅額交易
2018/05/21	10	25.35	28	25.58	26.05	-18	5,538	-0.32%
2018/05/18	13	25.00	11	25.36	25.05	2	5,420	0.04%
2018/05/17	16	25.17	5	24.55	24.40	11	5,346	0.21%
2018/05/16	25	26.06	19	26.49	25.20	6	5,258	0.11%
2018/05/15	5	25.19	6	25.19	24.90	-1	4,897	-0.02%
2018/05/14	18	25.97	36	26.01	25.80	-18	4,846	-0.37%
2018/05/11	31	25.11	34	24.74	24.40	-3	4,517	-0.07%
2018/05/10	41	24.77	46	24.50	24.75	-5	4,342	-0.12%
2018/05/09	63	24.52	58	24.89	24.15	5	4,292	0.12%
2018/05/08	55	23.93	35	24.42	24.05	20	4,146	0.48%
2018/05/04	1	21.80	1	22.00	21.70	0	3,991	0.00%
2018/05/03	0	0.00	1	22.25	22.40	-1	4,024	-0.02%
2018/05/02	0	0.00	1	22.35	22.05	-1	4,147	-0.02%
2018/04/30	2	21.95	1	21.80	21.90	1	4,353	0.02%
2018/04/27	5	21.85	0	0.00	21.90	5	4,590	0.11%
2018/04/25	0	0.00	2	22.53	22.25	-2	5,087	-0.04%
2018/04/24	2	22.65	0	0.00	22.80	2	5,170	0.04%
2018/04/23	2	24.20	4	23.75	23.70	-2	5,145	-0.04%
2018/04/20	1	23.80	1	23.85	23.80	0	5,127	0.00%
2018/04/19	1	24.45	1	24.40	24.40	0	5,110	0.00%
2018/04/18	1	23.70	0	0.00	23.40	1	4,982	0.02%
2018/04/16	11	24.61	1	25.00	24.60	10	4,971	0.20%
2018/04/13	22	24.88	21	24.85	24.95	1	4,975	0.02%
2018/04/11	3	24.13	2	24.40	24.00	1	5,092	0.02%
2018/03/28	1	24.30	0	0.00	24.00	1	5,322	0.02%
2018/03/27	0	0.00	1	24.45	24.20	-1	5,302	-0.02%
2018/03/23	4	23.53	0	0.00	23.95	4	5,309	0.08%
2018/03/22	30	25.80	70	25.93	24.85	-40	5,264	-0.76%
2018/03/21	52	26.75	0	0.00	25.85	52	5,189	1.00%
2018/03/20	11	26.66	11	26.29	26.35	0	5,112	0.00%
2018/03/19	11	26.59	110	26.17	26.50	-99	4,988	-1.98%	大賣/
2018/03/16	103	25.63	53	26.19	25.55	50	4,795	1.04%	大買/
2018/03/15	25	24.98	5	25.10	24.80	20	4,566	0.44%
2018/03/13	0	0.00	2	24.55	25.10	-2	4,568	-0.04%
2018/03/12	18	25.20	16	25.36	24.70	2	4,578	0.04%
2018/03/09	5	23.95	1	23.90	24.40	4	4,563	0.09%
2018/03/08	0	0.00	13	23.33	23.35	-13	4,559	-0.29%
2018/03/05	0	0.00	2	21.00	20.85	-2	4,903	-0.04%
2018/02/27	1	21.50	0	0.00	21.25	1	5,528	0.02%
2018/02/26	0	0.00	1	21.45	21.85	-1	5,586	-0.02%
2018/02/22	0	0.00	2	21.05	21.05	-2	5,991	-0.03%
2018/02/21	5	21.05	2	21.15	21.15	3	6,514	0.05%
2018/02/08	5	19.95	0	0.00	20.00	5	7,508	0.07%
2018/02/07	8	20.90	3	20.90	20.70	5	7,549	0.07%
2018/02/06	12	20.62	4	20.65	20.45	8	7,600	0.11%
2018/02/05	2	22.55	0	0.00	22.70	2	7,704	0.03%
2018/01/31	5	24.25	0	0.00	24.30	5	8,037	0.06%
2018/01/25	1	25.65	0	0.00	25.20	1	8,703	0.01%
2018/01/24	1	26.35	4	26.95	26.40	-3	8,804	-0.03%
2018/01/23	16	26.39	10	26.10	26.45	6	8,872	0.07%
2018/01/22	30	26.06	99	26.74	27.15	-69	8,922	-0.77%
2018/01/19	60	25.33	0	0.00	25.40	60	9,219	0.65%
2018/01/18	1	24.95	3	25.02	24.85	-2	9,485	-0.02%
2018/01/17	0	0.00	5	24.00	23.90	-5	9,672	-0.05%
2018/01/16	5	24.30	0	0.00	24.20	5	10,268	0.05%
2018/01/12	6	24.01	5	23.88	24.05	1	10,878	0.01%
2018/01/08	0	0.00	14	25.59	24.65	-14	11,708	-0.12%
2018/01/05	0	0.00	9	25.50	25.50	-9	11,693	-0.08%
2018/01/04	0	0.00	6	24.38	24.30	-6	11,734	-0.05%
2018/01/03	6	24.26	2	24.45	24.05	4	11,867	0.03%