漢磊 (3707)-國票-南崁券商分點個股進出

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
62.5
漲跌
▼1.4
漲幅
-2.19%
成交量
2,083張
產業
上櫃半導體類股
1278人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－國票-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-南崁券商分點個股進出
國票-南崁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
2024/05/23	2	62.75	2	62.60	62.50	0	5,188	0.00%
2024/05/22	1	64.00	0	0.00	63.90	1	5,172	0.02%
2024/05/21	2	64.15	0	0.00	63.80	2	5,178	0.04%
2024/05/16	2	64.10	4	63.70	63.50	-2	5,151	-0.04%
2024/05/15	1	65.10	0	0.00	64.30	1	5,135	0.02%
2024/05/10	2	65.80	0	0.00	65.90	2	5,146	0.04%
2024/05/09	3	64.70	0	0.00	64.00	3	5,140	0.06%
2024/05/06	2	66.05	0	0.00	66.10	2	5,109	0.04%
2024/05/03	2	68.85	0	0.00	67.10	2	5,076	0.04%
2024/05/02	0	0.00	1	69.90	70.50	-1	5,029	-0.02%
2024/04/30	1	70.10	0	0.00	70.10	1	5,010	0.02%
2024/04/26	10	69.21	0	0.00	69.10	10	4,925	0.20%
2024/04/25	9	70.50	1	70.80	70.60	8	4,867	0.16%
2024/04/19	1	68.80	2	69.00	67.10	-1	4,625	-0.02%
2024/04/18	8	75.90	7.1	73.61	72.00	0.9	4,470	0.02%
2024/04/17	0	0.00	17	72.86	73.80	-17	3,962	-0.43%
2024/04/16	17	67.26	0	0.00	67.10	17	3,925	0.43%
2024/04/15	4	71.53	1	72.10	70.50	3	3,825	0.08%
2024/04/12	3	71.67	6	72.23	71.60	-3	3,741	-0.08%
2024/04/11	1	72.20	1	72.10	70.50	0	3,656	0.00%
2024/04/10	0	0.00	7	71.49	71.50	-7	3,535	-0.20%
2024/04/03	0	0.00	2	68.55	68.60	-2	3,261	-0.06%
2024/04/02	5	66.02	2	66.60	68.20	3	3,173	0.09%
2024/04/01	0	0.00	6	66.95	67.70	-6	2,978	-0.20%
2024/03/29	3	60.00	3	61.57	61.90	0	2,693	0.00%
2024/03/28	1	61.60	1	61.00	60.70	0	2,625	0.00%
2024/03/27	1	57.40	0	0.00	57.40	1	2,487	0.04%
2024/03/26	1	57.20	0	0.00	57.30	1	2,487	0.04%
2024/03/22	0	0.00	2	60.15	59.30	-2	2,479	-0.08%
2024/03/20	2	57.70	0	0.00	57.00	2	2,517	0.08%
2024/03/19	3	59.10	3	59.20	58.60	0	2,508	0.00%
2024/03/15	1	59.60	0	0.00	59.50	1	2,472	0.04%
2024/03/13	2	63.10	0	0.00	61.70	2	2,402	0.08%
2024/03/12	3	62.37	0	0.00	61.80	3	2,320	0.13%
2024/03/11	2	63.75	4	65.50	64.20	-2	2,207	-0.09%
2024/03/06	1	57.60	1	56.60	56.10	0	1,416	0.00%
2024/03/05	1	59.00	0	0.00	58.00	1	1,411	0.07%
2024/03/04	1	59.20	0	0.00	59.70	1	1,384	0.07%
2024/03/01	0	0.00	2	60.10	59.50	-2	1,371	-0.15%
2024/02/29	2	60.10	0	0.00	60.30	2	1,363	0.15%
2024/02/27	3	62.90	0	0.00	61.50	3	1,350	0.22%
2024/02/26	1	59.30	2	59.60	62.60	-1	1,326	-0.08%
2024/02/23	0	0.00	5	61.50	60.70	-5	1,268	-0.39%
2024/01/25	0	0.00	0	64.60	64.30	0	1,283	0.00%
2024/01/24	0	0.00	1	65.70	65.80	-1	1,301	-0.08%
2024/01/18	1	62.90	0	0.00	62.90	1	1,311	0.08%
2024/01/11	1	66.10	0	0.00	66.60	1	1,300	0.08%
2024/01/10	0.1	66.90	3	66.20	65.50	-2.9	1,314	-0.22%
2024/01/09	1	68.10	0	0.00	67.80	1	1,287	0.08%
2024/01/08	0	0.00	2	69.05	68.50	-2	1,277	-0.16%
2024/01/05	0.1	69.90	0	0.00	69.10	0.1	1,275	0.00%
2024/01/02	1	71.60	0	0.00	71.40	1	1,245	0.08%
2023/12/28	2	73.00	0	0.00	72.70	2	1,242	0.16%
2023/12/27	0	0.00	3	73.30	73.00	-3	1,240	-0.24%
2023/12/25	1	71.30	0	0.00	71.40	1	1,247	0.08%
2023/12/20	1	72.90	0	0.00	72.50	1	1,324	0.08%
2023/12/18	3	72.80	0	0.00	72.30	3	1,446	0.21%
2023/12/15	0	0.00	2	74.70	73.60	-2	1,504	-0.13%
2023/12/14	1	71.10	0	0.00	71.50	1	1,432	0.07%
2023/12/11	1	71.20	0	0.00	71.20	1	1,445	0.07%
2023/12/07	1	71.90	1	71.10	71.10	0	1,448	0.00%
2023/12/04	1	73.60	0	0.00	73.80	1	1,454	0.07%
2023/12/01	1	75.30	0	0.00	75.10	1	1,451	0.07%
2023/11/30	0	0.00	1	76.80	76.40	-1	1,432	-0.07%
2023/11/29	0	0.00	1	74.10	73.50	-1	1,376	-0.07%
2023/11/28	1	72.50	0	0.00	72.50	1	1,368	0.07%
2023/11/27	0	0.00	2	73.40	72.00	-2	1,368	-0.15%
2023/11/21	1	73.60	0	0.00	73.00	1	1,370	0.07%
2023/11/20	10	72.38	10	73.75	73.50	0	1,372	0.00%
2023/11/17	2	71.15	0	0.00	71.80	2	1,356	0.15%
2023/11/15	0	0.00	2	70.60	70.90	-2	1,353	-0.15%
2023/11/01	0	0.00	1	70.40	70.00	-1	1,467	-0.07%
2023/10/31	1	68.40	0	0.00	68.40	1	1,451	0.07%
2023/10/20	0	0.00	22	69.00	70.90	-22	1,568	-1.40%
2023/10/18	1	69.50	0	0.00	69.00	1	1,651	0.06%
2023/10/17	1	72.00	0	0.00	71.30	1	1,638	0.06%
2023/10/13	3	72.90	0	0.00	73.00	3	1,712	0.18%
2023/10/11	0	0.00	1	71.80	71.90	-1	1,791	-0.06%
2023/10/04	2	72.20	0	0.00	73.40	2	2,255	0.09%
2023/10/03	1	74.30	0	0.00	72.80	1	2,623	0.04%
2023/09/28	1	71.70	0	0.00	72.20	1	2,973	0.03%
2023/09/27	5	71.60	0	0.00	71.40	5	2,993	0.17%
2023/09/26	13	72.55	0	0.00	72.10	13	2,996	0.43%
2023/09/25	1	75.60	0	0.00	75.00	1	2,978	0.03%
2023/09/22	1	74.60	0	0.00	75.60	1	2,981	0.03%
2023/09/21	11	77.75	6	79.12	76.20	5	2,932	0.17%
2023/09/20	0	0.00	1	81.50	78.60	-1	2,855	-0.04%
2023/09/15	2	79.00	0	0.00	79.00	2	2,869	0.07%
2023/09/12	1	76.80	1	77.30	77.60	0	3,034	0.00%
2023/09/11	2	77.10	0	0.00	76.60	2	3,187	0.06%
2023/09/07	0	0.00	1	78.90	78.90	-1	3,536	-0.03%
2023/09/06	2	80.00	0	0.00	80.20	2	3,622	0.06%
2023/08/29	0	0.00	1	77.00	78.30	-1	4,038	-0.02%
2023/08/25	0	0.00	3	77.30	76.90	-3	4,037	-0.07%
2023/08/18	0	0.00	2	75.00	75.10	-2	4,085	-0.05%
2023/08/14	1	73.00	0	0.00	72.20	1	4,086	0.02%
2023/08/11	5	74.70	0	0.00	75.00	5	4,059	0.12%
2023/08/10	5	76.00	0	0.00	75.80	5	4,061	0.12%
2023/08/08	2	78.10	0	0.00	78.00	2	4,089	0.05%
2023/08/02	1	79.20	0	0.00	77.70	1	4,126	0.02%
2023/07/31	1	79.40	0	0.00	79.30	1	4,107	0.02%
2023/07/28	1	79.80	0	0.00	80.80	1	4,095	0.02%
2023/07/24	3	79.40	5	78.90	78.30	-2	4,093	-0.05%
2023/07/19	0.5	83.80	0	0.00	83.10	0.5	4,145	0.01%
2023/07/18	0.5	84.50	0	0.00	84.00	0.5	4,258	0.01%
2023/07/17	0	0.00	3	87.10	86.80	-3	4,285	-0.07%
2023/07/14	5	88.00	0	0.00	87.70	5	4,293	0.12%
2023/07/13	0	0.00	2	88.70	86.60	-2	4,279	-0.05%
2023/07/12	1	89.00	0	0.00	88.40	1	4,230	0.02%
2023/07/11	3	92.73	1	94.30	90.50	2	4,143	0.05%
2023/07/10	0	0.00	6	90.90	90.40	-6	3,887	-0.15%
2023/07/07	2	87.70	2	86.30	86.70	0	3,557	0.00%
2023/07/06	0	0.00	6	87.92	88.00	-6	3,479	-0.17%
2023/07/05	4	84.40	0	0.00	83.90	4	3,244	0.12%
2023/07/03	1	84.30	3	83.40	83.10	-2	3,271	-0.06%
2023/06/29	0	0.00	2	83.60	83.30	-2	3,262	-0.06%
2023/06/16	4	86.93	1	87.10	86.10	3	3,331	0.09%
2023/06/15	1	89.20	0	0.00	88.60	1	3,330	0.03%
2023/06/14	0	0.00	2	89.30	90.20	-2	3,207	-0.06%
2023/06/13	2	86.70	10	88.00	86.50	-8	3,047	-0.26%
2023/06/12	1	85.50	4	86.10	85.40	-3	2,895	-0.10%
2023/06/07	2	83.00	2	84.50	84.70	0	2,898	0.00%
2023/06/06	2	81.90	2	82.10	82.00	0	2,862	0.00%
2023/06/05	0	0.00	6	87.08	85.20	-6	2,812	-0.21%
2023/06/02	11	80.80	0	0.00	82.20	11	2,698	0.41%
2023/05/31	2	79.50	0	0.00	79.70	2	2,906	0.07%
2023/05/29	3	79.00	0	0.00	80.60	3	2,940	0.10%
2023/05/26	0	0.00	2	78.00	77.00	-2	2,935	-0.07%
2023/05/24	0	0.00	1	79.20	79.10	-1	2,992	-0.03%
2023/05/19	0	0.00	13	77.88	78.00	-13	3,019	-0.43%
2023/05/18	0	0.00	2	77.40	77.40	-2	3,035	-0.07%
2023/05/16	0	0.00	5	76.10	76.60	-5	3,082	-0.16%
2023/05/15	5	75.00	2	73.70	74.50	3	3,081	0.10%
2023/05/12	10	74.00	25	73.92	75.50	-15	3,123	-0.48%
2023/05/09	32	76.50	0	0.00	76.50	32	3,168	1.01%
2023/05/08	0	0.00	4	79.00	78.30	-4	3,218	-0.12%
2023/05/03	0	0.00	1	79.00	78.90	-1	3,511	-0.03%
2023/05/02	1	79.00	0	0.00	79.00	1	3,566	0.03%
2023/04/26	1	76.20	0	0.00	76.70	1	3,627	0.03%
2023/04/21	7	81.06	4	80.30	79.10	3	3,573	0.08%
2023/04/20	1	85.80	1	85.30	83.50	0	3,464	0.00%
2023/04/19	1	86.50	0	0.00	86.50	1	3,429	0.03%
2023/04/14	0	0.00	1	88.40	88.40	-1	3,408	-0.03%
2023/04/13	4	89.38	0	0.00	88.20	4	3,425	0.12%
2023/04/11	1	90.10	1	90.10	90.00	0	3,405	0.00%
2023/04/10	15	90.60	0	0.00	90.50	15	3,427	0.44%
2023/04/07	1	91.80	0	0.00	92.30	1	3,421	0.03%
2023/04/06	1	91.10	0	0.00	91.30	1	3,404	0.03%
2023/03/31	5	90.74	0	0.00	90.70	5	3,404	0.15%
2023/03/30	0	0.00	11	90.91	90.50	-11	3,449	-0.32%
2023/03/29	10	90.24	0	0.00	89.80	10	3,455	0.29%
2023/03/28	1	91.70	7	92.00	91.70	-6	3,436	-0.17%
2023/03/27	6	90.45	0	0.00	90.00	6	3,372	0.18%
2023/03/24	1	90.60	0	0.00	90.80	1	3,391	0.03%
2023/03/23	2	90.30	0	0.00	90.20	2	3,374	0.06%
2023/03/22	5	90.80	1	90.20	90.70	4	3,380	0.12%
2023/03/15	0	0.00	1	88.00	86.80	-1	3,365	-0.03%
2023/03/14	1	86.60	1	87.10	86.10	0	3,395	0.00%
2023/03/06	3	90.27	2	89.80	90.70	1	3,527	0.03%
2023/03/03	2	87.25	2	89.10	89.20	0	3,536	0.00%
2023/03/02	1	91.20	0	0.00	90.80	1	3,372	0.03%
2023/02/22	3	93.70	0	0.00	93.20	3	3,543	0.08%
2023/02/21	1	97.10	1	97.90	97.10	0	3,626	0.00%
2023/02/17	1	96.50	1	97.10	96.50	0	4,007	0.00%
2023/02/15	1	96.20	0	0.00	95.90	1	4,178	0.02%
2023/02/14	1	96.60	0	0.00	97.00	1	4,192	0.02%
2023/02/10	0	0.00	2	96.20	95.20	-2	4,382	-0.05%
2023/02/09	0	0.00	1	99.10	98.30	-1	4,372	-0.02%
2023/02/07	1	97.60	5	97.40	97.60	-4	4,395	-0.09%
2023/02/06	0	0.00	2	97.30	96.90	-2	4,427	-0.05%
2023/02/03	0	0.00	2	99.40	98.20	-2	4,387	-0.05%
2023/02/02	1	98.40	2	99.80	100.00	-1	4,351	-0.02%
2023/01/31	0	0.00	6	95.38	96.30	-6	4,303	-0.14%
2023/01/30	1	91.70	2	94.40	94.80	-1	4,295	-0.02%
2023/01/12	6	91.65	0	0.00	89.20	6	4,404	0.14%
2023/01/05	0	0.00	1	87.30	85.90	-1	4,723	-0.02%
2022/12/30	1	85.30	0	0.00	84.60	1	5,051	0.02%
2022/12/27	0	0.00	1	88.60	88.80	-1	5,318	-0.02%
2022/12/23	5	86.60	0	0.00	86.90	5	5,515	0.09%
2022/12/22	3	86.63	0	0.00	86.90	3	5,581	0.05%
2022/12/21	0	0.00	0	88.70	87.60	0	5,715	0.00%
2022/12/20	2	88.80	0	0.00	88.50	2	5,847	0.03%
2022/12/19	3	90.80	0	0.00	90.90	3	6,017	0.05%
2022/12/16	2	92.75	0	0.00	93.20	2	6,155	0.03%
2022/12/14	0	0.00	1	94.80	95.90	-1	6,247	-0.02%
2022/12/12	6	94.62	0	0.00	95.00	6	6,289	0.10%
2022/12/09	2	97.00	0	0.00	96.10	2	6,319	0.03%
2022/12/08	0	0.00	1	97.10	97.10	-1	6,371	-0.02%
2022/12/05	2	103.25	0	0.00	103.00	2	6,541	0.03%
2022/12/02	0	0.00	5	103.00	102.50	-5	6,546	-0.08%
2022/12/01	1.1	100.53	3	101.83	102.00	-1.9	6,589	-0.03%
2022/11/28	0	0.00	2	97.60	97.80	-2	6,786	-0.03%
2022/11/25	2	96.20	0	0.00	96.00	2	6,967	0.03%
2022/11/24	0	0.00	5	98.80	98.80	-5	6,996	-0.07%
2022/11/23	1	100.00	1	98.80	98.30	0	7,077	0.00%
2022/11/22	1	98.80	0	0.00	98.30	1	7,184	0.01%
2022/11/21	0	0.00	3	100.83	100.00	-3	7,322	-0.04%
2022/11/18	2	103.50	1	100.00	99.60	1	7,455	0.01%
2022/11/17	5	100.00	1	101.00	102.00	4	7,553	0.05%
2022/11/16	4	99.63	0	0.00	98.30	4	7,672	0.05%
2022/11/15	1	97.10	6	97.90	101.00	-5	7,668	-0.07%
2022/11/14	1	94.50	1	95.60	95.30	0	8,013	0.00%
2022/11/11	3	95.17	3	96.30	93.60	0	8,238	0.00%
2022/11/10	5	93.00	0	0.00	93.00	5	8,202	0.06%
2022/11/09	1	92.50	1	95.40	94.30	0	8,285	0.00%
2022/11/04	4	89.08	4	90.25	91.10	0	8,609	0.00%
2022/10/31	0	0.00	1	87.50	87.00	-1	9,084	-0.01%
2022/10/28	0	0.00	1	84.10	83.90	-1	9,165	-0.01%
2022/10/27	1	82.20	2	84.55	85.90	-1	9,348	-0.01%
2022/10/25	1	84.40	0	0.00	82.50	1	9,588	0.01%
2022/10/21	1	86.80	1	84.70	84.00	0	9,912	0.00%
2022/10/20	1	85.50	3	86.87	86.20	-2	10,050	-0.02%
2022/10/19	1	88.80	1	86.30	85.80	0	10,335	0.00%
2022/10/18	2	87.60	2	87.95	87.90	0	10,432	0.00%
2022/10/17	7	85.41	0	0.00	86.80	7	10,554	0.07%
2022/10/14	0	0.00	3	89.43	89.10	-3	10,742	-0.03%
2022/10/12	5	91.20	2	90.50	90.00	3	11,255	0.03%
2022/10/11	1.1	90.92	0	0.00	90.80	1.1	11,414	0.01%
2022/10/07	8	98.49	1	97.80	97.50	7	11,748	0.06%
2022/10/06	1	101.00	4	101.75	101.50	-3	11,787	-0.03%
2022/10/05	31	102.50	31	100.52	99.80	0	11,825	0.00%
2022/10/04	7	97.43	3	98.90	101.00	4	11,829	0.03%
2022/10/03	1	96.00	3	94.63	94.80	-2	12,009	-0.02%
2022/09/30	0	0.00	2	93.20	95.00	-2	12,487	-0.02%
2022/09/29	2	92.25	0	0.00	91.10	2	12,909	0.02%
2022/09/28	1.1	93.36	6	95.85	90.70	-4.9	13,222	-0.04%
2022/09/27	5	98.12	3	98.70	99.60	2	13,774	0.01%
2022/09/26	11.2	101.83	0	0.00	98.50	11.2	14,054	0.08%
2022/09/23	5.1	108.02	0	0.00	107.00	5.1	14,215	0.04%
2022/09/22	5	111.50	5.1	112.49	114.00	-0.1	14,252	0.00%
2022/09/21	0	0.00	2	110.00	110.00	-2	14,266	-0.01%
2022/09/20	0	0.00	0.1	111.00	113.00	-0.1	14,345	0.00%
2022/09/19	0	0.00	0.2	109.50	109.50	-0.2	14,511	0.00%
2022/09/16	4.1	110.74	2	110.25	109.50	2.1	14,612	0.01%
2022/09/15	4	113.38	3	112.67	111.50	1	14,736	0.01%
2022/09/14	1.1	111.10	1	112.00	114.00	0.1	14,959	0.00%
2022/09/13	4	112.13	2	112.00	111.50	2	15,080	0.01%
2022/09/12	5.5	112.12	0	0.00	112.50	5.5	15,194	0.04%
2022/09/08	2	107.00	0	110.00	110.00	2	15,217	0.01%
2022/09/06	3.1	107.87	1	106.00	107.00	2.1	15,312	0.01%
2022/09/05	3.1	111.98	3	111.83	110.50	0.1	15,354	0.00%
2022/09/02	2.1	112.33	2	114.25	115.00	0.1	15,372	0.00%
2022/09/01	3	114.00	1	112.00	113.00	2	15,352	0.01%
2022/08/31	2	115.50	4	114.75	115.50	-2	15,307	-0.01%
2022/08/30	1	117.00	1	116.50	117.00	0	15,517	0.00%
2022/08/26	5	116.30	2	116.25	115.50	3	15,485	0.02%
2022/08/25	0	0.00	2	116.25	117.00	-2	15,471	-0.01%
2022/08/24	4	114.25	2	114.75	113.00	2	15,425	0.01%
2022/08/23	2	113.50	14	114.32	115.50	-12	15,405	-0.08%
2022/08/22	13	112.85	3	112.00	111.50	10	15,309	0.07%
2022/08/19	4	113.13	5	115.50	113.00	-1	15,226	-0.01%
2022/08/18	3	106.50	1	104.00	109.00	2	14,800	0.01%
2022/08/16	1	105.50	1	105.00	104.50	0	14,638	0.00%
2022/08/15	1	105.50	1.3	106.00	105.50	-0.3	14,659	0.00%
2022/08/12	0	0.00	2	101.25	101.50	-2	14,467	-0.01%
2022/08/11	3	102.17	4	101.25	99.60	-1	14,453	-0.01%
2022/08/10	3	98.97	0	0.00	98.50	3	14,537	0.02%
2022/08/09	3	100.17	2	102.00	101.00	1	14,513	0.01%
2022/08/08	4	97.53	1	98.30	99.50	3	14,328	0.02%
2022/08/05	0	0.00	2	97.90	98.80	-2	14,409	-0.01%
2022/08/04	1	93.40	1	94.30	95.00	0	14,382	0.00%
2022/08/03	5	93.78	2	94.10	93.20	3	14,364	0.02%
2022/08/02	15	94.63	12	96.51	96.20	3	14,293	0.02%
2022/08/01	1.3	101.50	1	100.50	100.50	0.3	14,116	0.00%
2022/07/29	0	0.00	7	102.36	102.50	-7	14,118	-0.05%
2022/07/28	1	98.90	1	100.50	98.50	0	14,034	0.00%
2022/07/27	2	98.65	1	99.30	99.50	1	13,908	0.01%
2022/07/26	23	100.37	23	99.68	97.40	0	13,776	0.00%
2022/07/25	1	99.00	1	100.00	100.50	0	13,539	0.00%
2022/07/22	1	102.00	4	99.48	99.10	-3	13,580	-0.02%
2022/07/21	9	100.44	3	100.50	101.50	6	13,675	0.04%
2022/07/20	0	0.00	4	98.20	99.30	-4	13,520	-0.03%
2022/07/19	2	91.85	3	92.30	94.30	-1	13,162	-0.01%
2022/07/18	7	95.14	4	93.13	93.00	3	13,027	0.02%
2022/07/15	2	90.80	4	91.28	93.00	-2	12,806	-0.02%
2022/07/14	0	0.00	3	88.27	88.00	-3	12,375	-0.02%
2022/07/13	5	85.56	3	84.87	83.50	2	12,311	0.02%
2022/07/12	5	85.04	13	82.88	82.00	-8	12,306	-0.07%
2022/07/11	18	86.94	10	87.75	87.90	8	12,314	0.06%
2022/07/08	7	90.00	16	87.94	88.50	-9	12,130	-0.07%
2022/07/07	32	84.65	27	85.75	85.00	5	11,708	0.04%
2022/07/06	4	86.93	3	85.73	83.50	1	11,235	0.01%
2022/07/05	3	88.40	3	88.93	90.10	0	10,979	0.00%
2022/07/04	6	98.08	1	90.90	90.90	5	10,346	0.05%
2022/07/01	6	105.83	6	103.42	101.00	0	10,130	0.00%
2022/06/30	3	112.33	2	115.00	112.00	1	9,861	0.01%
2022/06/29	1	121.50	1	123.50	124.00	0	9,795	0.00%
2022/06/27	10	122.50	11	123.41	125.00	-1	10,509	-0.01%
2022/06/23	1	117.00	2	117.50	119.00	-1	10,810	-0.01%
2022/06/22	2	119.25	2	114.50	119.50	0	11,550	0.00%
2022/06/21	1	110.00	1	111.50	118.00	0	11,540	0.00%
2022/06/20	1	118.50	1	115.00	108.50	0	11,618	0.00%
2022/06/17	3	118.00	5	118.20	118.50	-2	11,816	-0.02%
2022/06/16	3	127.50	2	124.75	120.50	1	12,158	0.01%
2022/06/15	2	131.00	1	126.50	126.50	1	12,606	0.01%
2022/06/14	1	134.00	1	134.00	131.00	0	13,160	0.00%
2022/06/13	12	132.25	13	132.77	133.50	-1	13,413	-0.01%
2022/06/10	5	133.10	5	133.80	132.50	0	13,626	0.00%
2022/06/09	4	134.63	4	134.00	134.50	0	13,963	0.00%
2022/06/08	6	134.42	5	134.30	133.50	1	14,265	0.01%
2022/06/07	0	0.00	5	130.00	130.00	-5	14,193	-0.04%
2022/06/06	2	127.50	1	127.00	127.00	1	14,134	0.01%
2022/06/02	1	129.00	5	127.60	127.50	-4	14,263	-0.03%
2022/06/01	2	126.75	6	127.17	126.00	-4	14,291	-0.03%
2022/05/31	6	125.92	3	126.83	126.50	3	14,344	0.02%
2022/05/30	0	0.00	2	124.00	125.00	-2	14,311	-0.01%
2022/05/27	6	121.17	2	120.50	119.00	4	14,305	0.03%
2022/05/26	12	122.71	11	120.41	119.50	1	14,337	0.01%
2022/05/24	1	121.00	1	116.00	115.50	0	14,427	0.00%
2022/05/23	1	120.50	1	122.00	121.00	0	14,403	0.00%
2022/05/20	1	119.00	1	119.50	119.00	0	14,368	0.00%
2022/05/19	2	116.75	2	119.25	120.00	0	14,446	0.00%
2022/05/18	3	119.50	3	119.67	121.00	0	14,456	0.00%
2022/05/17	1	114.50	2	116.00	117.00	-1	14,241	-0.01%
2022/05/16	3	115.83	3	114.17	113.00	0	14,299	0.00%
2022/05/13	0	0.00	1	114.00	113.50	-1	14,329	-0.01%
2022/05/12	4	112.38	4	111.88	108.50	0	14,376	0.00%
2022/05/11	2	113.00	1	115.50	112.00	1	14,608	0.01%
2022/05/09	1	113.00	1	108.50	108.50	0	14,710	0.00%
2022/05/06	2	111.50	1	110.50	116.00	1	14,893	0.01%
2022/05/05	1	114.00	1	113.00	113.00	0	14,931	0.00%
2022/04/29	2	106.00	2	104.50	105.00	0	15,109	0.00%
2022/04/28	1	103.00	1	104.50	102.50	0	15,062	0.00%
2022/04/27	2	104.75	2	105.75	106.00	0	14,925	0.00%
2022/04/26	1	111.00	1	110.50	110.00	0	14,714	0.00%
2022/04/25	1	109.00	1	110.00	110.00	0	14,715	0.00%
2022/04/22	2	118.75	2	115.50	115.00	0	14,672	0.00%
2022/04/21	1	123.00	1	122.00	123.00	0	14,735	0.00%
2022/04/20	2	122.00	3	121.83	122.50	-1	14,857	-0.01%
2022/04/19	2	123.50	2	122.00	121.00	0	15,002	0.00%
2022/04/18	1	123.50	1	125.50	119.50	0	15,138	0.00%
2022/04/15	1	128.50	1	124.50	123.00	0	15,233	0.00%
2022/04/14	2	131.25	4	131.38	130.50	-2	15,425	-0.01%
2022/04/13	3	128.17	1	128.00	130.50	2	15,411	0.01%
2022/04/12	7	129.21	7	126.14	124.50	0	15,455	0.00%
2022/04/11	2	129.25	2	127.25	128.50	0	15,497	0.00%
2022/04/08	1	125.50	2	127.00	128.00	-1	15,499	-0.01%
2022/04/07	2	127.25	2	124.00	124.50	0	15,528	0.00%
2022/04/06	2	130.75	4	129.88	130.50	-2	15,634	-0.01%
2022/04/01	3	130.83	14	130.75	133.50	-11	15,910	-0.07%
2022/03/31	11	133.14	18	132.31	133.00	-7	16,040	-0.04%
2022/03/30	18	138.33	8	136.63	137.50	10	15,779	0.06%
2022/03/29	3	136.50	7	133.79	131.00	-4	15,296	-0.03%
2022/03/28	4	135.25	5	135.90	136.50	-1	15,114	-0.01%
2022/03/25	4	139.63	4	140.00	134.00	0	14,809	0.00%
2022/03/24	1	130.00	5	131.90	134.50	-4	14,028	-0.03%
2022/03/23	8	132.31	4	132.88	130.50	4	13,891	0.03%
2022/03/22	8	133.06	9	131.28	132.00	-1	13,907	-0.01%
2022/03/21	7	131.79	12	131.46	131.50	-5	13,712	-0.04%
2022/03/18	3	127.50	6	128.42	129.50	-3	13,415	-0.02%
2022/03/17	5	125.60	18	126.64	127.00	-13	13,097	-0.10%
2022/03/16	4	117.38	5	120.60	115.50	-1	12,561	-0.01%
2022/03/15	18	120.92	2	122.00	116.00	16	12,323	0.13%
2022/03/14	4	119.13	12	119.04	120.50	-8	12,224	-0.07%
2022/03/11	9	117.00	2	116.75	117.50	7	12,051	0.06%
2022/03/09	1	107.50	1	109.00	107.50	0	11,998	0.00%
2022/03/08	1	107.50	2	110.00	106.00	-1	12,521	-0.01%
2022/03/07	5	111.20	4	112.25	108.00	1	12,436	0.01%
2022/03/04	21	117.02	26	116.71	117.00	-5	12,518	-0.04%
2022/03/03	2	118.00	2	114.75	114.50	0	12,739	0.00%
2022/03/02	6	114.92	5	112.30	115.50	1	12,940	0.01%
2022/03/01	1	107.00	1	108.50	111.00	0	13,007	0.00%
2022/02/25	5	105.90	5	105.90	107.50	0	13,312	0.00%
2022/02/24	4	101.25	3	101.17	101.00	1	13,622	0.01%
2022/02/23	2	107.50	2	107.25	107.00	0	13,708	0.00%
2022/02/22	1	110.00	1	107.50	107.00	0	14,312	0.00%
2022/02/21	1	115.50	1	112.50	113.00	0	14,773	0.00%
2022/02/18	1	117.50	3	116.83	117.50	-2	15,619	-0.01%
2022/02/17	1	117.50	2	116.25	116.00	-1	16,741	-0.01%
2022/02/16	2	116.50	3.2	116.60	116.00	-1.2	17,296	-0.01%
2022/02/15	6	117.33	2.3	115.39	115.00	3.7	17,696	0.02%
2022/02/14	4.2	115.60	3	116.17	114.50	1.2	18,179	0.01%
2022/02/11	7.3	119.85	4	120.13	120.50	3.3	18,412	0.02%
2022/02/10	1	115.00	3	113.33	113.50	-2	18,570	-0.01%
2022/02/09	6	114.08	9	114.56	115.50	-3	18,977	-0.02%
2022/02/08	5	108.70	2	108.50	109.00	3	19,452	0.02%
2022/02/07	6	103.00	6	105.42	106.50	0	19,958	0.00%
2022/01/26	1	106.00	2	106.00	106.00	-1	20,938	0.00%
2022/01/25	1	109.00	1	105.50	105.00	0	22,199	0.00%
2022/01/24	2	108.75	1	109.50	112.00	1	23,333	0.00%
2022/01/21	1	112.00	2	109.25	107.50	-1	24,393	0.00%
2022/01/20	1	113.50	1	112.50	113.00	0	24,821	0.00%
2022/01/19	3	114.33	1	113.00	113.00	2	25,702	0.01%
2022/01/18	8	117.00	3	117.50	116.00	5	27,585	0.02%
2022/01/17	4	116.88	1	116.00	118.50	3	27,949	0.01%
2022/01/14	1	113.00	1	114.50	115.50	0	28,705	0.00%
2022/01/13	3	114.83	2	114.50	114.50	1	29,333	0.00%
2022/01/12	5	116.40	1	116.50	116.50	4	30,283	0.01%
2022/01/11	9	120.39	2	117.50	117.50	7	31,864	0.02%
2022/01/10	2	123.00	2	124.75	125.50	0	32,869	0.00%
2022/01/07	6	125.67	3	126.17	123.50	3	33,851	0.01%
2022/01/06	1	132.00	1	135.00	134.00	0	34,726	0.00%
2022/01/05	9	135.00	3	136.00	135.00	6	35,729	0.02%
2022/01/04	2	144.25	2	141.50	141.00	0	36,751	0.00%
2022/01/03	5	144.00	1	147.50	144.50	4	38,902	0.01%
2021/12/30	2	146.75	2	144.00	143.00	0	39,815	0.00%
2021/12/29	6	147.00	13	147.88	146.00	-7	40,713	-0.02%
2021/12/28	2	146.25	3	145.67	145.50	-1	41,252	0.00%
2021/12/27	2	139.25	8	142.69	144.50	-6	41,547	-0.01%
2021/12/24	4	137.50	2	137.25	136.00	2	41,792	0.00%
2021/12/23	4	138.50	5	139.90	138.00	-1	42,607	0.00%
2021/12/22	1	138.50	2	138.25	136.00	-1	43,380	0.00%
2021/12/21	1	135.50	6	137.42	136.00	-5	44,216	-0.01%
2021/12/20	4	134.13	3	132.83	134.50	1	45,849	0.00%
2021/12/17	17	137.97	5	137.70	136.50	12	47,177	0.03%
2021/12/16	6	140.00	11	143.86	143.00	-5	48,924	-0.01%
2021/12/15	7	134.21	8	136.44	137.00	-1	49,234	0.00%
2021/12/14	1	135.00	1	133.50	133.50	0	49,407	0.00%
2021/12/13	5	134.90	3	135.50	134.00	2	49,442	0.00%
2021/12/10	2	138.25	3	138.00	137.50	-1	49,568	0.00%
2021/12/09	5	140.40	3	141.00	141.50	2	49,819	0.00%
2021/12/08	7	143.71	4	145.38	143.00	3	50,199	0.01%
2021/12/07	9	145.17	6	144.42	143.00	3	50,938	0.01%
2021/12/06	15	149.77	6	149.50	149.50	9	51,266	0.02%
2021/12/03	2	157.25	3	156.17	155.00	-1	51,575	0.00%
2021/12/02	8	154.13	14	154.21	156.00	-6	51,503	-0.01%
2021/12/01	1	148.50	1	148.50	148.00	0	51,169	0.00%
2021/11/30	3	151.67	4.2	148.35	150.00	-1.2	51,467	0.00%
2021/11/29	11.2	147.97	4	148.50	148.50	7.2	51,759	0.01%
2021/11/26	4	143.75	4	143.38	148.50	0	51,975	0.00%
2021/11/25	1	145.50	2	146.25	145.50	-1	51,787	0.00%
2021/11/24	7	146.07	5	144.60	145.00	2	51,859	0.00%
2021/11/23	5	149.10	4	150.38	147.00	1	51,866	0.00%
2021/11/22	5	155.20	2	153.50	153.00	3	51,979	0.01%
2021/11/19	12	161.63	25	161.80	156.00	-13	52,766	-0.02%
2021/11/18	10	160.50	8	160.25	157.00	2	52,749	0.00%
2021/11/17	20.7	164.74	27	164.78	165.50	-6.3	52,962	-0.01%
2021/11/16	21	166.60	13	167.04	159.50	8	52,558	0.02%
2021/11/15	9	154.44	19	155.42	159.00	-10	51,648	-0.02%
2021/11/12	14.3	153.22	6	152.42	149.00	8.3	51,393	0.02%
2021/11/11	11	146.41	13	149.54	151.50	-2	51,178	0.00%
2021/11/10	7	142.71	5	143.30	145.00	2	50,801	0.00%
2021/11/09	12	145.08	13	146.46	142.00	-1	50,612	0.00%
2021/11/08	6	142.08	7.3	144.69	146.50	-1.3	50,327	0.00%
2021/11/05	22	148.75	16	149.59	147.50	6	50,121	0.01%
2021/11/04	7	158.43	4	154.50	150.00	3	49,748	0.01%
2021/11/03	16	155.97	17	157.09	160.50	-1	49,363	0.00%
2021/11/02	11.1	163.18	5	163.03	154.00	6.1	48,518	0.01%
2021/11/01	14	161.86	13.6	164.89	165.50	0.4	47,371	0.00%
2021/10/29	4	151.25	6	149.67	152.50	-2	46,367	0.00%
2021/10/28	5	143.30	12	142.96	142.50	-7	45,320	-0.02%
2021/10/27	20	141.90	23	141.50	141.50	-3	45,025	-0.01%
2021/10/26	7.1	142.96	13.5	143.99	140.00	-6.4	44,406	-0.01%
2021/10/25	7	135.43	3	135.33	135.00	4	42,768	0.01%
2021/10/22	25	133.30	15	131.27	135.50	10	42,815	0.02%
2021/10/21	18	135.81	27	136.09	132.50	-9	42,435	-0.02%
2021/10/20	17.1	132.52	13.2	133.14	135.50	3.9	42,141	0.01%
2021/10/19	35	133.63	27	133.19	129.50	8	41,482	0.02%
2021/10/18	8	128.13	11	128.00	132.00	-3	40,515	-0.01%
2021/10/15	6	123.83	24	125.83	128.50	-18	40,101	-0.04%
2021/10/14	27	119.46	26	119.29	117.00	1	39,579	0.00%
2021/10/13	27	125.24	28	127.05	122.00	-1	39,274	0.00%
2021/10/12	31	126.26	26	127.15	128.50	5	39,148	0.01%
2021/10/08	33	125.59	34	129.54	124.00	-1	39,173	0.00%
2021/10/07	19	122.82	45	122.96	124.50	-26	37,710	-0.07%
2021/10/06	4	114.88	5	116.40	113.50	-1	37,871	0.00%
2021/10/05	6	104.42	13	105.65	113.50	-7	37,204	-0.02%
2021/10/04	6	107.50	1	107.00	106.00	5	36,571	0.01%
2021/10/01	7	116.36	8	114.63	112.00	-1	36,165	0.00%
2021/09/30	7	115.29	14	116.61	118.00	-7	36,074	-0.02%
2021/09/29	20	114.03	6	112.00	112.00	14	35,335	0.04%
2021/09/28	10	123.10	3	122.67	122.00	7	34,671	0.02%
2021/09/27	56	126.04	47	126.18	123.00	9	33,883	0.03%
2021/09/24	17	120.53	11	121.77	119.50	6	32,349	0.02%
2021/09/23	12	117.04	31	118.81	121.00	-19	31,055	-0.06%
2021/09/22	21	106.60	13	105.50	110.50	8	29,473	0.03%
2021/09/17	1	101.50	7	106.57	107.50	-6	29,084	-0.02%
2021/09/16	0	0.00	1	102.00	101.50	-1	28,932	0.00%
2021/09/15	9	103.89	2	100.75	100.50	7	28,857	0.02%
2021/09/14	7	107.57	6	106.42	106.00	1	28,654	0.00%
2021/09/13	5	108.70	7	106.79	106.50	-2	28,806	-0.01%
2021/09/10	25	106.38	32	106.58	108.00	-7	28,763	-0.02%
2021/09/09	4	97.85	16	99.73	101.50	-12	28,549	-0.04%
2021/09/08	15	97.25	10.2	97.68	94.60	4.8	28,436	0.02%
2021/09/07	13.1	100.43	10	100.22	98.60	3.1	28,804	0.01%
2021/09/06	6	104.92	7	104.64	103.50	-1	29,578	0.00%
2021/09/03	13.1	103.92	5	104.00	103.00	8.1	29,580	0.03%
2021/09/02	27	111.41	21.1	110.44	106.00	5.9	29,540	0.02%
2021/09/01	27.1	109.13	17.2	110.65	114.00	9.9	29,120	0.03%
2021/08/31	5	106.60	13	106.77	109.00	-8	28,646	-0.03%
2021/08/30	10	106.95	3	105.83	106.00	7	28,721	0.02%
2021/08/27	4	107.50	2	105.50	104.50	2	28,782	0.01%
2021/08/26	8	110.44	7	107.71	111.50	1	29,032	0.00%
2021/08/25	13	110.54	14	111.00	106.50	-1	28,704	0.00%
2021/08/24	5	105.30	2	106.75	105.00	3	27,801	0.01%
2021/08/23	26	99.70	39	102.14	104.00	-13	27,303	-0.05%
2021/08/20	15	90.40	9	93.64	94.60	6	26,844	0.02%
2021/08/19	4	89.13	4	87.23	86.00	0	26,642	0.00%
2021/08/18	22	85.85	27	86.67	89.80	-5	26,569	-0.02%
2021/08/17	9	87.72	7	87.17	84.50	2	26,688	0.01%
2021/08/16	4	91.55	11	91.54	92.00	-7	26,509	-0.03%
2021/08/13	9	92.88	4	92.33	90.30	5	26,453	0.02%
2021/08/12	11	94.60	11	95.18	95.60	0	26,366	0.00%
2021/08/11	3	93.57	2	92.65	93.30	1	26,380	0.00%
2021/08/10	5	95.12	5	97.20	96.50	0	26,198	0.00%
2021/08/09	7	97.14	1	96.10	95.40	6	26,051	0.02%
2021/08/06	13	106.65	3	105.50	106.00	10	25,867	0.04%
2021/08/05	0	0.00	7	109.57	112.50	-7	25,914	-0.03%
2021/08/04	8	107.38	2	108.25	107.00	6	26,200	0.02%
2021/08/03	5	108.50	0	0.00	108.50	5	26,113	0.02%
2021/08/02	0	0.00	1	105.00	106.50	-1	26,038	0.00%
2021/07/30	1	111.00	0	0.00	102.50	1	25,949	0.00%
2021/07/29	6	104.67	6	106.50	108.00	0	25,755	0.00%
2021/07/28	9	102.11	5	104.50	104.50	4	25,598	0.02%
2021/07/27	3	114.33	1	118.50	112.00	2	25,361	0.01%
2021/07/26	1	114.00	9	119.50	118.00	-8	25,132	-0.03%
2021/07/23	6	115.17	3	115.50	114.00	3	24,749	0.01%
2021/07/22	3.2	119.00	9.1	118.39	121.50	-5.9	24,472	-0.02%
2021/07/21	6	112.92	9	113.00	117.00	-3	23,826	-0.01%
2021/07/20	9	110.72	0	0.00	106.50	9	23,256	0.04%
2021/07/19	12	115.37	6	115.58	112.50	6	22,976	0.03%
2021/07/16	9	106.83	11	109.59	111.00	-2	22,765	-0.01%
2021/07/15	7	102.57	4	97.90	107.00	3	22,479	0.01%
2021/07/14	9	96.66	13	98.68	99.60	-4	21,925	-0.02%
2021/07/13	7	95.16	3	97.97	90.60	4	21,341	0.02%
2021/07/12	0	0.00	12	89.15	92.70	-12	20,269	-0.06%
2021/07/09	0	0.00	19	84.39	84.30	-19	20,067	-0.09%
2021/07/08	6	85.05	4.3	84.49	83.70	1.7	20,187	0.01%
2021/07/07	17	83.84	11	82.96	84.30	6	20,213	0.03%
2021/07/06	10	80.55	4	81.08	79.70	6	20,418	0.03%
2021/07/05	6.3	80.15	5	80.92	80.60	1.3	20,953	0.01%
2021/07/02	3.1	77.23	9	78.37	79.20	-5.9	21,542	-0.03%
2021/07/01	4	76.55	12	77.45	76.10	-8	22,398	-0.04%
2021/06/30	7	78.71	8	78.74	78.30	-1	23,111	0.00%
2021/06/29	14	78.15	13	77.78	77.70	1	23,415	0.00%
2021/06/28	10	82.34	3	81.90	81.50	7	23,399	0.03%
2021/06/25	1	86.10	9.1	86.16	85.00	-8.1	24,037	-0.03%
2021/06/24	5	84.36	6	84.00	83.10	-1	24,507	0.00%
2021/06/23	7	82.97	18.3	83.33	82.90	-11.3	24,570	-0.05%
2021/06/22	29	84.02	13	84.11	81.00	16	24,919	0.06%
2021/06/21	20	86.74	16	86.94	85.20	4	25,138	0.02%
2021/06/18	69	88.23	83	84.58	87.50	-14	25,777	-0.05%
2021/06/17	26	80.38	30	80.84	81.10	-4	25,476	-0.02%
2021/06/16	28	79.99	38	80.03	78.40	-10	25,378	-0.04%
2021/06/15	88	75.78	85	76.18	79.90	3	24,755	0.01%
2021/06/11	4	72.62	22	72.72	72.70	-18	23,827	-0.08%
2021/06/10	39	72.02	7	72.93	70.10	32	23,921	0.13%
2021/06/09	12	69.84	11	70.36	70.40	1	23,846	0.00%
2021/06/08	5.1	70.64	9	69.32	69.40	-4	23,948	-0.02%
2021/06/07	13	69.27	25	70.83	70.80	-12	23,914	-0.05%
2021/06/04	39	71.08	33	68.59	68.50	6	23,699	0.03%
2021/06/03	28	71.22	63	72.81	72.70	-35	23,504	-0.15%
2021/06/02	12	68.96	22	69.45	68.80	-10	22,927	-0.04%
2021/06/01	6	68.30	6	69.00	69.00	0	22,715	0.00%
2021/05/31	9	67.62	1	67.60	67.30	8	22,613	0.04%
2021/05/28	6	68.33	7	68.04	67.70	-1	22,504	0.00%
2021/05/27	5	66.10	8	65.03	66.60	-3	22,262	-0.01%
2021/05/26	2	63.70	1	63.50	63.60	1	22,025	0.00%
2021/05/25	3	61.40	1.1	63.43	63.30	1.9	21,986	0.01%
2021/05/24	4	57.13	1	57.20	59.90	3	21,802	0.01%
2021/05/20	1	55.20	1	55.90	55.60	0	22,687	0.00%
2021/05/19	1	54.30	1	54.80	54.90	0	22,627	0.00%
2021/05/18	10	52.00	11	52.82	54.00	-1	22,512	0.00%
2021/05/17	2	50.35	8	49.45	49.15	-6	22,514	-0.03%
2021/05/13	1	56.00	1	54.60	54.80	0	22,250	0.00%
2021/05/12	1	55.00	1	50.40	56.00	0	22,119	0.00%
2021/05/11	12	54.92	22	53.41	53.60	-10	21,817	-0.05%
2021/05/10	13	60.68	12	58.77	58.80	1	21,807	0.00%
2021/05/07	2	59.95	0	0.00	61.90	2	21,825	0.01%
2021/05/06	2	58.05	2	58.00	58.50	0	21,845	0.00%
2021/05/05	2	60.85	2	60.25	58.00	0	21,940	0.00%
2021/05/04	3	59.97	1	61.30	60.80	2	21,922	0.01%
2021/05/03	7	63.06	2	62.00	61.60	5	21,814	0.02%
2021/04/29	3	66.13	5	65.80	65.10	-2	21,797	-0.01%
2021/04/28	15	67.27	1	66.90	67.30	14	22,200	0.06%
2021/04/27	5	66.68	12	66.23	66.20	-7	22,450	-0.03%
2021/04/26	7	68.46	3	68.63	68.20	4	22,748	0.02%
2021/04/23	21	67.57	17	68.44	68.70	4	23,292	0.02%
2021/04/22	41	71.40	23	67.77	67.10	18	23,909	0.08%
2021/04/21	66	75.97	61	76.43	74.50	5	24,734	0.02%
2021/04/20	3	72.73	4	74.30	74.90	-1	24,436	0.00%
2021/04/19	3	68.53	8	69.75	70.70	-5	24,647	-0.02%
2021/04/16	6	68.85	6	69.97	68.60	0	24,760	0.00%
2021/04/15	8	68.83	13	69.96	68.80	-5	24,734	-0.02%
2021/04/14	5	67.38	7	67.60	68.70	-2	24,716	-0.01%
2021/04/13	11	69.38	17	70.81	68.00	-6	24,676	-0.02%
2021/04/12	50	70.73	6	68.58	68.00	44	24,583	0.18%
2021/04/09	18	75.79	14	75.45	75.00	4	24,329	0.02%
2021/04/08	23	72.17	25	73.63	74.50	-2	23,755	-0.01%
2021/04/07	9	68.37	3	68.00	69.00	6	23,064	0.03%
2021/04/06	10	63.80	16	64.38	65.80	-6	22,461	-0.03%
2021/04/01	9	60.71	6	61.28	59.90	3	21,918	0.01%
2021/03/31	6	60.10	12	60.53	59.50	-6	21,803	-0.03%
2021/03/30	11	60.80	11	61.44	60.90	0	21,724	0.00%
2021/03/29	12	57.96	3	58.00	59.50	9	21,067	0.04%
2021/03/26	3	55.30	4	55.65	55.80	-1	20,571	0.00%
2021/03/25	1	54.90	1	54.80	55.40	0	20,466	0.00%
2021/03/24	1	55.80	17	55.87	55.00	-16	20,076	-0.08%
2021/03/23	7.1	55.84	6	54.32	52.00	1.1	19,449	0.01%
2021/03/22	2	54.30	23	56.23	56.70	-21	18,413	-0.11%
2021/03/19	2	51.80	34	51.68	51.60	-32	18,192	-0.18%
2021/03/18	2	52.20	1	52.00	51.80	1	18,173	0.01%
2021/03/17	1	51.80	2	51.75	50.80	-1	18,553	-0.01%
2021/03/16	27	51.37	54	51.44	50.40	-27	19,764	-0.14%
2021/03/15	4	50.23	3	50.13	49.95	1	20,109	0.00%
2021/03/12	6	48.72	6	48.20	48.90	0	20,161	0.00%
2021/03/11	3	46.55	0	0.00	46.90	3	20,259	0.01%
2021/03/08	1	45.50	0	0.00	44.25	1	20,995	0.00%
2021/03/03	0	0.00	5	47.70	47.90	-5	21,642	-0.02%
2021/03/02	0	0.00	5	47.70	47.30	-5	21,725	-0.02%
2021/02/26	2	47.40	2	47.80	47.60	0	22,034	0.00%
2021/02/25	3	49.58	3	48.40	48.60	0	22,532	0.00%
2021/02/24	4	50.15	19	50.03	49.40	-15	22,516	-0.07%
2021/02/23	30	51.95	6	51.88	51.80	24	22,425	0.11%
2021/02/22	1	50.60	1	50.80	50.80	0	21,548	0.00%
2021/02/19	3	46.12	4	46.18	46.20	-1	21,195	0.00%
2021/02/18	6	45.93	4	46.08	46.60	2	21,117	0.01%
2021/02/17	4	46.70	4	46.35	46.25	0	21,022	0.00%
2021/02/05	2	46.18	2	45.55	45.65	0	20,861	0.00%
2021/02/04	4	46.49	15	46.49	46.10	-11	20,786	-0.05%
2021/02/03	12	47.45	4	47.48	47.25	8	20,700	0.04%
2021/02/02	3	47.07	1	46.50	48.00	2	20,514	0.01%
2021/02/01	2	44.10	2	44.70	45.85	0	20,331	0.00%
2021/01/29	12	46.80	10	45.62	44.80	2	20,125	0.01%
2021/01/28	2	47.40	2	47.40	47.10	0	19,980	0.00%
2021/01/27	13	48.18	10	48.01	49.10	3	19,843	0.02%
2021/01/26	4	49.55	5	48.94	48.00	-1	19,622	-0.01%
2021/01/25	10	48.40	8.3	48.92	49.30	1.7	19,481	0.01%
2021/01/22	2	48.70	2	49.15	49.70	0	19,292	0.00%
2021/01/21	9.3	51.31	9	50.81	48.65	0.3	19,067	0.00%
2021/01/20	12	48.78	4.3	50.67	49.40	7.8	18,548	0.04%
2021/01/19	46	51.44	33	50.71	50.00	13	18,146	0.07%
2021/01/18	43	52.35	38	52.11	52.50	5	17,692	0.03%
2021/01/15	9.3	51.27	9	51.23	51.00	0.3	16,927	0.00%
2021/01/14	45	49.42	45	50.29	50.10	0	16,128	0.00%
2021/01/13	0	0.00	10	46.50	46.85	-10	14,645	-0.07%
2021/01/12	4	42.95	14	43.09	42.60	-10	14,261	-0.07%
2021/01/11	8	41.01	17	40.80	41.70	-9	13,388	-0.07%
2021/01/08	2	39.23	2	38.65	38.85	0	13,094	0.00%
2021/01/07	14	39.79	3	40.10	39.30	11	13,116	0.08%
2021/01/06	13	41.32	3	40.17	39.80	10	13,007	0.08%
2021/01/05	11	41.25	3	41.25	41.15	8	12,715	0.06%
2021/01/04	7	41.93	12	42.35	42.60	-5	12,539	-0.04%
2020/12/31	11	40.32	12	40.44	40.60	-1	12,196	-0.01%
2020/12/30	20	40.91	19	40.50	40.10	1	12,164	0.01%
2020/12/29	23	41.69	26	41.32	41.00	-3	12,057	-0.02%
2020/12/28	15	41.42	19	41.66	41.65	-4	11,676	-0.03%
2020/12/25	46	40.28	47	40.34	39.85	-1	11,341	-0.01%
2020/12/24	17	39.41	18	39.15	39.40	-1	11,015	-0.01%
2020/12/23	33	38.63	47	38.95	39.20	-14	10,851	-0.13%
2020/12/22	1	37.80	3	38.52	37.20	-2	10,783	-0.02%
2020/12/21	4	37.81	6	37.72	37.50	-2	10,875	-0.02%
2020/12/18	16	38.62	5	38.30	38.85	11	10,875	0.10%
2020/12/17	16	38.25	13	38.60	38.85	3	10,782	0.03%
2020/12/16	13	38.62	14	38.30	38.25	-1	10,654	-0.01%
2020/12/15	3	38.73	2	37.90	37.70	1	10,552	0.01%
2020/12/14	52	40.05	51	40.14	40.15	1	10,345	0.01%
2020/12/11	35	40.40	41	39.38	38.80	-6	10,064	-0.06%
2020/12/10	92	40.75	134.1	41.06	41.10	-42.1	9,491	-0.44%	大賣/
2020/12/09	114	39.10	94	37.79	39.60	20	8,064	0.25%	大買/
2020/12/08	17	36.08	6	34.55	36.00	11	7,328	0.15%
2020/12/07	12	34.87	22	35.12	35.20	-10	7,011	-0.14%
2020/12/04	2	33.85	3	33.90	34.00	-1	6,711	-0.01%
2020/12/03	10	34.33	7	34.11	33.45	3	6,581	0.05%
2020/12/02	1	32.95	47	32.67	32.65	-46	6,209	-0.74%
2020/12/01	4	32.55	2	32.55	32.30	2	6,100	0.03%
2020/11/30	4	33.33	3	33.10	32.85	1	5,978	0.02%
2020/11/27	24	32.41	16	32.31	32.30	8	5,578	0.14%
2020/11/26	4	32.25	1	31.95	31.95	3	5,317	0.06%
2020/11/25	12	32.05	2	32.20	32.05	10	5,187	0.19%
2020/11/24	43	31.93	13	31.99	31.70	30	4,817	0.62%
2020/11/23	15	29.73	3	29.90	29.80	12	4,219	0.28%
2020/11/20	3	29.50	0	0.00	29.65	3	4,054	0.07%
2020/11/19	1	28.55	0	0.00	28.50	1	3,864	0.03%
2020/11/06	0	0.00	3	27.70	27.40	-3	4,928	-0.06%
2020/10/26	0	0.00	3	28.60	28.55	-3	6,239	-0.05%
2020/10/23	2	29.00	0	0.00	28.95	2	6,547	0.03%
2020/10/22	3	29.50	4	29.00	29.00	-1	7,735	-0.01%
2020/10/19	2	29.15	1	29.00	29.15	1	9,397	0.01%
2020/10/15	0	0.00	1	29.15	29.30	-1	10,442	-0.01%
2020/10/08	0	0.00	5	29.00	28.55	-5	11,454	-0.04%
2020/10/07	11	28.93	5	28.80	29.00	6	12,293	0.05%
2020/10/05	10	27.85	0	0.00	27.85	10	13,193	0.08%
2020/09/30	1	27.65	2	27.78	27.85	-1	13,282	-0.01%
2020/09/29	3	27.87	4	27.75	27.70	-1	13,344	-0.01%
2020/09/28	1	27.80	1	28.15	28.30	0	13,463	0.00%
2020/09/25	1	28.00	2	27.83	27.50	-1	13,617	-0.01%
2020/09/24	3	29.77	1	30.30	29.35	2	13,724	0.01%
2020/09/22	1	29.55	1	29.20	29.35	0	13,378	0.00%
2020/09/18	0	0.00	7	29.54	29.35	-7	13,345	-0.05%
2020/09/16	1	29.60	8	29.29	29.10	-7	13,299	-0.05%
2020/09/15	0	0.00	33	29.30	29.00	-33	13,255	-0.25%
2020/09/14	25	28.94	6	28.90	28.90	19	13,345	0.14%
2020/09/11	9	28.41	1	28.50	28.35	8	13,328	0.06%
2020/09/10	9	28.61	0	0.00	28.55	9	13,336	0.07%
2020/09/09	2	28.65	0	0.00	28.90	2	13,371	0.01%
2020/09/08	10	29.04	3	28.85	28.90	7	13,385	0.05%
2020/09/07	10	29.80	2	29.20	29.35	8	13,385	0.06%
2020/09/04	2	26.93	2	27.05	27.60	0	13,209	0.00%
2020/09/03	1	27.35	0	0.00	27.25	1	13,300	0.01%
2020/09/02	2	27.30	0	0.00	27.30	2	13,432	0.01%
2020/08/31	0	0.00	1	26.90	26.85	-1	13,585	-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	3	26.92	2	26.85	26.75	1	14,112	0.01%
2020/08/24	1	26.75	0	0.00	26.55	1	14,208	0.01%
2020/08/21	1	27.10	0	0.00	27.05	1	14,326	0.01%
2020/08/20	17	27.29	1	27.20	27.00	16	14,302	0.11%
2020/08/19	3	29.87	3	29.90	30.00	0	14,482	0.00%
2020/08/18	1	30.40	0	0.00	30.40	1	15,022	0.01%
2020/08/17	2	30.15	2	30.10	30.40	0	15,120	0.00%
2020/08/14	0	0.00	2	29.70	29.80	-2	15,224	-0.01%
2020/08/13	1	29.10	1	29.35	29.00	0	15,368	0.00%
2020/08/12	3	28.75	2	28.90	29.00	1	15,414	0.01%
2020/08/11	5.5	29.20	2	29.78	29.05	3.5	15,467	0.02%
2020/08/10	6	30.08	3	30.50	29.45	3	15,465	0.02%
2020/08/06	2	31.25	6	30.65	30.45	-4	15,867	-0.03%
2020/08/05	0	0.00	3	31.18	31.10	-3	15,774	-0.02%
2020/08/04	1	31.25	0	0.00	31.60	1	15,797	0.01%
2020/08/03	2	31.13	0	0.00	31.55	2	15,611	0.01%
2020/07/31	5	31.90	7	32.29	31.65	-2	15,508	-0.01%
2020/07/30	2	31.50	1	32.00	31.80	1	15,356	0.01%
2020/07/29	6	31.73	4	31.19	31.95	2	15,201	0.01%
2020/07/28	19	33.08	43	33.19	30.50	-24	14,897	-0.16%
2020/07/27	21	32.46	0	0.00	32.80	21	13,771	0.15%
2020/07/24	14	31.46	17	31.88	31.25	-3	13,310	-0.02%
2020/07/23	10	32.06	20	31.53	32.40	-10	12,818	-0.08%
2020/07/22	27	31.12	13	30.86	30.85	14	11,977	0.12%
2020/07/21	1	29.55	0	0.00	29.05	1	11,113	0.01%
2020/07/17	5	29.03	13	28.33	28.80	-8	10,895	-0.07%
2020/07/16	6	30.14	3	29.07	29.90	3	10,660	0.03%
2020/07/15	3	28.65	7	29.52	28.15	-4	10,122	-0.04%
2020/07/14	12	29.92	1	30.50	29.20	11	10,025	0.11%
2020/07/13	0	0.00	15	29.05	29.85	-15	9,341	-0.16%
2020/07/10	0	0.00	1	27.05	27.15	-1	8,774	-0.01%
2020/07/08	4	27.51	1	27.60	27.45	3	8,708	0.03%
2020/07/07	4	27.26	1	27.70	26.95	3	8,664	0.03%
2020/07/06	10	27.86	0	0.00	27.90	10	8,586	0.12%
2020/07/03	2	26.95	13	27.47	27.50	-11	8,474	-0.13%
2020/06/29	3	25.95	0	0.00	25.60	3	8,311	0.04%
2020/06/22	4	26.28	0	0.00	26.15	4	8,457	0.05%
2020/06/19	2	26.83	0	0.00	26.55	2	8,517	0.02%
2020/06/17	1	26.40	0	0.00	26.25	1	8,502	0.01%
2020/06/15	1	25.95	0	0.00	26.10	1	8,852	0.01%
2020/06/12	20	25.99	0	0.00	26.65	20	8,997	0.22%
2020/06/11	4	27.35	20	26.84	26.80	-16	9,112	-0.18%
2020/06/10	2	28.35	0	0.00	27.85	2	9,212	0.02%
2020/06/09	2	29.00	2	28.93	28.55	0	9,325	0.00%
2020/06/08	6	28.70	1	28.95	28.80	5	9,473	0.05%
2020/06/05	2	28.78	1	28.60	28.50	1	9,803	0.01%
2020/06/04	6	29.28	13	29.05	28.65	-7	9,915	-0.07%
2020/06/03	1	28.25	1	28.10	28.30	0	9,533	0.00%
2020/06/02	2	28.23	0	0.00	27.90	2	9,514	0.02%
2020/06/01	5	27.99	2	27.90	28.00	3	9,526	0.03%
2020/05/29	3	27.83	2	28.05	27.80	1	9,546	0.01%
2020/05/28	0	0.00	4	28.61	28.20	-4	9,543	-0.04%
2020/05/27	1	28.70	0	0.00	28.20	1	9,648	0.01%
2020/05/26	19	29.70	13	28.94	28.25	6	9,586	0.06%
2020/05/25	14	28.16	40	28.95	29.65	-26	9,149	-0.28%
2020/05/22	5	27.51	1	27.60	27.15	4	8,577	0.05%
2020/05/21	1	26.85	10	27.06	27.05	-9	8,375	-0.11%
2020/05/20	3	26.57	1	26.80	26.60	2	8,425	0.02%
2020/05/18	3	26.53	1	26.30	25.90	2	8,212	0.02%
2020/05/14	7	26.19	3	25.92	25.55	4	8,251	0.05%
2020/05/13	17	26.81	14	26.69	26.70	3	8,194	0.04%
2020/05/12	10	26.25	12	25.81	25.70	-2	7,714	-0.03%
2020/05/11	0	0.00	2	26.03	26.10	-2	7,665	-0.03%
2020/05/08	0	0.00	1	25.35	24.85	-1	7,479	-0.01%
2020/05/07	0	0.00	4	25.26	25.10	-4	7,444	-0.05%
2020/05/04	2	24.75	3	24.77	24.65	-1	7,405	-0.01%
2020/04/30	1	25.25	7	25.34	25.10	-6	7,414	-0.08%
2020/04/29	7	24.99	3	24.87	24.75	4	7,372	0.05%
2020/04/28	2	24.90	0	0.00	24.80	2	7,370	0.03%
2020/04/24	0	0.00	1	24.50	24.50	-1	7,376	-0.01%
2020/04/23	0	0.00	6	24.75	24.65	-6	7,363	-0.08%
2020/04/22	1	24.20	2	24.40	24.55	-1	7,331	-0.01%
2020/04/21	1	25.55	2	25.25	24.85	-1	7,295	-0.01%
2020/04/20	1	25.65	6	25.75	25.60	-5	7,285	-0.07%
2020/04/17	2	25.93	1	26.80	25.70	1	7,299	0.01%
2020/04/16	1	26.55	0	0.00	26.40	1	7,188	0.01%
2020/04/15	3	25.87	21	25.67	26.40	-18	7,028	-0.26%
2020/04/14	11	24.89	0	0.00	24.80	11	6,732	0.16%
2020/04/13	0	0.00	3	25.15	24.90	-3	6,673	-0.04%
2020/04/10	1	25.10	0	0.00	25.00	1	6,653	0.02%
2020/04/09	1	25.35	1	25.40	25.20	0	6,754	0.00%
2020/04/08	1	25.80	0	0.00	25.95	1	6,764	0.01%
2020/04/07	0	0.00	20	25.20	25.00	-20	6,686	-0.30%
2020/04/06	10	24.55	0	0.00	24.60	10	6,670	0.15%
2020/03/30	10	23.85	10	24.20	24.70	0	6,886	0.00%
2020/03/27	10	24.65	0	0.00	24.10	10	6,853	0.15%
2020/03/25	0	0.00	2	23.85	23.70	-2	6,701	-0.03%
2020/03/24	0	0.00	1	23.25	23.00	-1	6,644	-0.02%
2020/03/23	2	22.95	9	22.50	22.15	-7	6,714	-0.10%
2020/03/20	6	23.88	0	0.00	23.85	6	6,729	0.09%
2020/03/19	5	23.97	0	0.00	22.50	5	6,636	0.08%
2020/03/18	2	25.75	3	26.23	25.00	-1	6,424	-0.02%
2020/03/17	3	25.62	2	26.45	25.55	1	6,298	0.02%
2020/03/16	5	26.85	3	26.10	25.40	2	6,120	0.03%
2020/03/13	4	25.68	15	23.60	26.80	-11	5,965	-0.18%
2020/03/12	3	26.42	10	26.38	26.05	-7	5,737	-0.12%
2020/03/11	15	28.66	6	28.69	27.40	9	5,446	0.17%
2020/03/10	2	26.70	11	27.98	27.50	-9	5,079	-0.18%
2020/03/09	3	26.65	0	0.00	26.30	3	4,915	0.06%
2020/03/06	7	27.36	0	0.00	27.15	7	4,854	0.14%
2020/03/05	1	28.10	15	27.87	27.60	-14	4,858	-0.29%
2020/03/04	7	27.44	4	27.30	27.75	3	4,793	0.06%
2020/03/03	4	27.83	1	28.20	27.25	3	4,726	0.06%
2020/03/02	14	27.27	4	27.55	27.60	10	4,655	0.21%
2020/02/27	3	26.58	4	26.09	25.95	-1	4,440	-0.02%
2020/02/26	6	27.41	0	0.00	27.05	6	4,356	0.14%
2020/02/25	2	27.00	0	0.00	27.00	2	4,275	0.05%
2020/02/24	0	0.00	5	27.70	27.35	-5	4,233	-0.12%
2020/02/21	1	27.50	19	27.65	27.75	-18	4,182	-0.43%
2020/02/20	4	26.70	5	26.55	26.60	-1	3,930	-0.03%
2020/02/17	7	26.29	0	0.00	26.05	7	3,836	0.18%
2020/02/12	0	0.00	2	24.85	24.85	-2	3,787	-0.05%
2020/02/07	0	0.00	1	24.45	24.35	-1	3,919	-0.03%
2020/02/05	0	0.00	3	24.65	24.80	-3	4,015	-0.07%
2020/02/04	3	24.70	0	24.70	24.70	3	4,072	0.07%
2020/01/31	0	0.00	1	24.75	24.95	-1	4,194	-0.02%
2020/01/30	2	24.40	0	0.00	24.15	2	4,397	0.05%
2020/01/20	4	26.75	0	0.00	26.80	4	4,625	0.09%
2020/01/17	3	26.97	0	0.00	26.80	3	4,868	0.06%
2020/01/16	0	0.00	0	27.20	27.10	0	5,072	0.00%
2020/01/15	1	27.25	0	0.00	27.30	1	5,279	0.02%
2020/01/14	4	27.13	0	0.00	27.05	4	5,538	0.07%
2020/01/13	1	26.55	11	26.85	27.25	-10	5,853	-0.17%
2020/01/10	3	26.18	0	0.00	26.05	3	5,896	0.05%
2020/01/08	1	26.50	0	0.00	26.15	1	5,949	0.02%
2020/01/07	2	26.93	0	0.00	27.00	2	6,131	0.03%
2020/01/06	3	27.30	0	0.00	27.20	3	6,277	0.05%
2020/01/03	9	28.33	9	28.14	27.85	0	6,359	0.00%
2020/01/02	1	28.30	0	0.00	28.65	1	6,279	0.02%
2019/12/27	0	0.00	25	28.05	28.80	-25	6,322	-0.40%
2019/12/26	10	27.60	10	27.55	27.75	0	6,189	0.00%
2019/12/25	2	27.70	2	27.90	27.60	0	6,239	0.00%
2019/12/24	2	27.05	0	0.00	27.05	2	6,344	0.03%
2019/12/20	0	0.00	0	27.40	27.40	0	6,783	0.00%
2019/12/19	2	27.55	1	27.50	27.35	1	6,885	0.01%
2019/12/18	1	28.35	1	28.30	27.80	0	6,963	0.00%
2019/12/17	2	27.45	3	27.57	27.70	-1	6,939	-0.01%
2019/12/16	1	27.30	0	0.00	27.65	1	7,250	0.01%
2019/12/13	7	26.99	0	0.00	26.90	7	7,393	0.09%
2019/12/12	7	27.32	2	27.40	27.25	5	7,686	0.07%
2019/12/10	0	0.00	12	27.40	27.40	-12	7,820	-0.15%
2019/12/09	1	26.35	0	0.00	26.35	1	7,942	0.01%
2019/12/05	1	26.75	0	0.00	26.40	1	8,265	0.01%
2019/12/04	1	26.25	4.4	26.30	26.30	-3.4	8,824	-0.04%
2019/11/28	10	26.95	0	0.00	26.80	10	9,738	0.10%
2019/11/27	0	0.00	1	27.60	27.20	-1	10,046	-0.01%
2019/11/26	2	27.03	0	0.00	27.10	2	10,669	0.02%
2019/11/25	0	0.00	6	26.45	26.25	-6	10,858	-0.06%
2019/11/22	0	0.00	1	26.70	26.70	-1	10,902	-0.01%
2019/11/21	0	0.00	2	26.45	26.60	-2	10,956	-0.02%
2019/11/20	1	26.35	0	0.00	26.35	1	11,020	0.01%
2019/11/18	0	0.00	1	27.00	26.85	-1	11,469	-0.01%
2019/11/13	1	27.00	1	27.10	27.00	0	11,987	0.00%
2019/11/12	1	26.40	0	0.00	26.80	1	12,009	0.01%
2019/11/11	1	26.80	0	0.00	26.10	1	12,030	0.01%
2019/11/07	10	28.40	2	27.80	27.85	8	11,988	0.07%
2019/11/05	10	29.10	54	29.09	28.90	-44	11,967	-0.37%
2019/11/04	1	28.80	0	0.00	28.80	1	11,992	0.01%
2019/11/01	2	28.80	138	28.87	29.10	-136	12,021	-1.13%	大賣/鉅額交易
2019/10/31	0	0.00	178	28.78	28.45	-178	12,027	-1.48%	大賣/鉅額交易
2019/10/30	6	29.14	0	0.00	29.35	6	12,036	0.05%
2019/10/29	6	29.01	2	30.18	29.05	4	12,127	0.03%
2019/10/28	387	30.60	6	30.47	30.50	381	12,117	3.14%	大買/鉅額交易
2019/10/25	3	29.83	3	30.22	29.50	0	12,124	0.00%
2019/10/24	2	30.10	2	29.88	30.10	0	12,211	0.00%
2019/10/23	1	29.30	1	29.95	29.30	0	12,519	0.00%
2019/10/22	2	29.45	1	29.55	29.35	1	12,728	0.01%
2019/10/21	2	28.63	3	28.82	29.90	-1	12,456	-0.01%
2019/10/18	6	28.09	16	28.35	27.80	-10	12,096	-0.08%
2019/10/16	10	27.95	1	27.60	27.65	9	11,950	0.08%
2019/10/15	1	28.40	1	28.40	28.05	0	11,894	0.00%
2019/10/14	4	27.95	5	27.66	27.50	-1	11,716	-0.01%
2019/10/08	3	27.40	2	27.55	27.15	1	11,500	0.01%
2019/10/03	2	27.30	0	0.00	27.70	2	11,556	0.02%
2019/10/01	2	28.05	1	28.00	28.00	1	11,450	0.01%
2019/09/27	1	27.65	1	27.90	27.80	0	11,387	0.00%
2019/09/26	5	27.65	36	27.53	27.50	-31	11,208	-0.28%
2019/09/25	5	29.30	5	28.59	28.35	0	10,953	0.00%
2019/09/24	11	29.99	1	30.00	29.85	10	10,798	0.09%
2019/09/23	21	30.35	8	30.39	30.00	13	10,717	0.12%
2019/09/20	2	30.18	1	30.00	30.20	1	10,628	0.01%
2019/09/19	20	30.36	11	30.49	30.05	9	10,540	0.09%
2019/09/18	4	29.61	63	29.90	29.50	-59	10,244	-0.58%
2019/09/17	13	28.83	12	28.96	29.50	1	10,125	0.01%
2019/09/16	5	28.35	0	0.00	28.15	5	9,888	0.05%
2019/09/12	1	28.35	0	0.00	28.05	1	9,886	0.01%
2019/09/11	19	28.27	8	28.55	28.05	11	10,039	0.11%
2019/09/10	27	29.44	16	29.29	28.80	11	10,260	0.11%
2019/09/09	16	29.09	2	28.60	28.95	14	10,108	0.14%
2019/09/06	29	29.84	32	30.82	29.45	-3	9,927	-0.03%
2019/09/05	12	29.68	1	30.05	29.60	11	9,312	0.12%
2019/09/04	26	28.61	21	28.75	28.95	5	9,063	0.06%
2019/09/03	6	28.29	45	28.03	28.05	-39	8,788	-0.44%
2019/09/02	11	27.78	8	27.84	28.35	3	8,571	0.03%
2019/08/30	23	27.03	13	26.71	26.55	10	8,235	0.12%
2019/08/29	19	27.38	2	27.13	27.00	17	7,901	0.22%
2019/08/28	0	0.00	16	25.55	26.45	-16	7,205	-0.22%
2019/08/27	1	24.00	0	0.00	24.05	1	6,943	0.01%
2019/08/26	9	23.73	0	0.00	23.60	9	6,879	0.13%
2019/08/23	0	0.00	13	25.30	24.75	-13	6,802	-0.19%
2019/08/22	4	24.86	2	24.68	24.90	2	6,713	0.03%
2019/08/21	8	24.35	11	24.65	24.50	-3	6,537	-0.05%
2019/08/20	13	23.98	24	23.70	23.65	-11	6,220	-0.18%
2019/08/19	8	24.30	8	24.30	24.15	0	6,102	0.00%
2019/08/16	0	0.00	16	22.78	23.30	-16	5,753	-0.28%
2019/08/15	11	21.17	0	0.00	21.20	11	5,617	0.20%
2019/08/14	11	22.67	1	22.60	21.90	10	5,573	0.18%
2019/08/12	0	0.00	5	22.00	22.00	-5	5,453	-0.09%
2019/08/08	1	22.75	0	0.00	22.65	1	5,387	0.02%
2019/08/07	8	22.72	0	0.00	22.30	8	5,328	0.15%
2019/08/06	20	21.75	20	22.16	22.90	0	5,269	0.00%
2019/08/05	3	23.08	0	0.00	22.60	3	5,168	0.06%
2019/08/01	4	23.94	1	24.20	23.80	3	5,016	0.06%
2019/07/31	1	23.65	1	24.30	24.45	0	4,909	0.00%
2019/07/30	16	23.75	6	23.38	23.15	10	4,722	0.21%
2019/07/29	6	24.76	3	24.90	24.35	3	4,488	0.07%
2019/07/26	3	24.00	9	24.37	24.70	-6	4,170	-0.14%
2019/07/25	16	23.46	11	23.94	24.00	5	3,834	0.13%
2019/07/24	0	0.00	9	22.06	22.60	-9	3,320	-0.27%
2019/07/23	1	20.55	0	0.00	20.55	1	2,934	0.03%
2019/07/18	0	0.00	2	20.45	20.00	-2	2,947	-0.07%
2019/07/17	1	20.70	0	0.00	20.50	1	2,941	0.03%
2019/07/12	6	21.11	0	0.00	21.65	6	2,959	0.20%
2019/07/11	0	0.00	51	21.27	21.25	-51	2,936	-1.74%
2019/07/05	1	20.10	1	19.90	20.20	0	2,741	0.00%
2019/07/02	2	20.15	1	20.20	20.30	1	2,741	0.04%
2019/07/01	10	20.25	1	20.15	20.10	9	2,730	0.33%
2019/06/28	1	19.95	1	20.05	19.95	0	2,714	0.00%
2019/06/27	10	19.85	10	19.60	19.75	0	2,712	0.00%
2019/06/26	10	19.75	10	19.60	19.60	0	2,681	0.00%
2019/06/25	32	20.22	1	20.05	20.10	31	2,652	1.17%
2019/06/24	10	20.10	10	20.35	20.50	0	2,582	0.00%
2019/06/21	60	19.98	61	20.05	19.90	-1	2,483	-0.04%
2019/06/20	13	19.37	53	19.76	19.90	-40	2,370	-1.69%
2019/06/19	41	19.37	2	19.15	19.60	39	2,235	1.74%
2019/06/18	32	18.56	42	18.80	19.40	-10	1,976	-0.51%
2019/06/14	0	0.00	10	16.40	16.25	-10	1,508	-0.66%
2019/05/27	10	15.63	0	0.00	15.50	10	1,834	0.55%
2019/05/21	0	0.00	2	16.00	15.95	-2	2,102	-0.10%
2019/05/09	1	17.80	0	0.00	17.60	1	3,017	0.03%
2019/04/29	0	0.00	6	19.80	19.25	-6	3,310	-0.18%
2019/04/26	2	20.40	0	0.00	20.25	2	3,277	0.06%
2019/04/24	1	21.25	0	0.00	21.25	1	3,269	0.03%
2019/04/22	1	21.25	0	0.00	21.25	1	3,282	0.03%
2019/04/18	0	0.00	1	21.90	20.75	-1	3,262	-0.03%
2019/04/17	1	21.40	0	0.00	21.45	1	3,227	0.03%
2019/04/16	0	0.00	2	21.35	21.60	-2	3,211	-0.06%
2019/04/15	0	0.00	2	20.65	20.80	-2	3,184	-0.06%
2019/04/10	2	21.35	0	0.00	21.30	2	3,240	0.06%
2019/04/09	3	21.95	5	22.10	21.75	-2	3,241	-0.06%
2019/04/08	1	21.65	1	21.95	21.65	0	3,257	0.00%
2019/04/02	1	21.45	0	0.00	21.35	1	3,254	0.03%
2019/04/01	1	21.35	1	21.15	21.35	0	3,261	0.00%
2019/03/28	1	20.50	0	0.00	20.50	1	3,297	0.03%
2019/03/22	1	21.35	0	0.00	21.40	1	3,485	0.03%
2019/03/20	5	21.40	1	21.50	21.30	4	3,649	0.11%
2019/03/11	5	21.40	0	0.00	21.50	5	5,268	0.09%
2019/03/08	2	21.30	0	0.00	21.25	2	5,379	0.04%
2019/03/07	2	21.95	0	0.00	21.60	2	5,422	0.04%
2019/03/06	2	22.30	0	0.00	22.30	2	5,524	0.04%
2019/03/04	1	22.65	0	0.00	22.50	1	5,975	0.02%
2019/02/21	0	0.00	18	23.15	23.30	-18	6,803	-0.26%
2019/02/20	0	0.00	1	24.30	23.50	-1	6,788	-0.01%
2019/02/19	1	22.75	0	0.00	23.00	1	6,648	0.02%
2019/02/18	3	23.02	0	0.00	22.80	3	6,605	0.05%
2019/02/14	1	23.10	3	23.70	23.10	-2	6,546	-0.03%
2019/02/13	18	22.85	6	22.91	23.45	12	6,366	0.19%
2019/02/12	10	21.90	6	21.84	21.90	4	6,143	0.07%
2019/02/11	1	21.40	3	21.22	21.40	-2	6,069	-0.03%
2019/01/30	1	20.30	0	0.00	20.30	1	6,027	0.02%
2019/01/29	0	0.00	3	20.35	20.25	-3	6,036	-0.05%
2019/01/28	1	21.05	1	20.80	20.70	0	6,058	0.00%
2019/01/25	0	0.00	1	20.65	20.50	-1	6,080	-0.02%
2019/01/23	1	20.05	2	20.10	20.20	-1	6,287	-0.02%
2019/01/22	2	20.75	1	20.40	20.20	1	6,300	0.02%
2019/01/21	2	20.60	1	20.00	20.85	1	6,329	0.02%
2019/01/18	0	0.00	1	19.85	19.80	-1	6,246	-0.02%
2019/01/17	0	0.00	1	19.45	19.45	-1	6,309	-0.02%
2019/01/16	3	19.78	0	0.00	19.90	3	6,329	0.05%
2019/01/07	5	19.40	0	0.00	19.20	5	6,480	0.08%
2019/01/04	2	18.28	8	18.26	18.80	-6	6,548	-0.09%
2019/01/03	0	0.00	2	19.93	19.55	-2	6,558	-0.03%
2018/12/28	3	20.45	0	0.00	20.15	3	6,672	0.04%
2018/12/27	2	20.70	0	0.00	20.25	2	6,771	0.03%
2018/12/26	0	0.00	1	20.35	19.85	-1	6,784	-0.01%
2018/12/22	1	20.40	0	0.00	20.40	1	6,849	0.01%
2018/12/20	0	0.00	2	20.05	20.00	-2	6,910	-0.03%
2018/12/19	2	20.90	0	0.00	20.75	2	6,866	0.03%
2018/12/17	2	21.75	2	21.50	21.40	0	7,063	0.00%
2018/12/14	1	21.40	1	21.50	21.60	0	7,092	0.00%
2018/12/13	1	22.40	0	0.00	22.10	1	7,128	0.01%
2018/12/12	5	23.06	3	22.35	22.85	2	7,105	0.03%
2018/12/10	1	22.50	30	22.57	22.05	-29	7,070	-0.41%
2018/12/07	1	22.40	2	22.83	22.60	-1	7,085	-0.01%
2018/12/06	13	22.87	1	24.45	22.20	12	7,191	0.17%
2018/12/05	19	23.75	17	23.91	24.00	2	7,061	0.03%
2018/12/04	40	24.46	4	24.18	24.50	36	6,721	0.54%
2018/12/03	0	0.00	53	22.72	22.50	-53	6,286	-0.84%
2018/11/30	0	0.00	3	22.10	22.00	-3	6,189	-0.05%
2018/11/29	53	22.35	3	22.03	21.90	50	6,162	0.81%
2018/11/28	0	0.00	12	22.49	22.25	-12	6,052	-0.20%
2018/11/27	4	22.40	1	22.20	22.25	3	5,919	0.05%
2018/11/23	10	21.70	0	0.00	21.70	10	5,570	0.18%
2018/11/22	5	20.80	1	20.75	21.15	4	5,292	0.08%
2018/11/21	0	0.00	10	20.20	20.55	-10	4,970	-0.20%
2018/11/20	10	19.00	0	0.00	18.70	10	4,900	0.20%
2018/11/19	1	18.85	0	0.00	18.85	1	4,902	0.02%
2018/11/15	2	18.30	0	0.00	18.40	2	4,978	0.04%
2018/11/09	0	0.00	1	18.15	18.25	-1	5,191	-0.02%
2018/11/08	1	18.00	0	0.00	18.00	1	5,248	0.02%
2018/11/07	1	18.65	3	18.80	18.60	-2	5,226	-0.04%
2018/11/06	0	0.00	4	17.66	17.40	-4	5,254	-0.08%
2018/11/05	2	18.38	0	0.00	18.20	2	5,307	0.04%
2018/11/02	1	18.35	1	18.50	18.35	0	5,323	0.00%
2018/11/01	2	18.10	1	18.20	17.70	1	5,296	0.02%
2018/10/31	2	17.10	0	0.00	17.50	2	5,205	0.04%
2018/10/25	5	16.30	5	16.75	16.15	0	5,225	0.00%
2018/10/22	0	0.00	1	19.25	19.10	-1	5,280	-0.02%
2018/10/16	2	20.40	0	0.00	19.50	2	5,573	0.04%
2018/10/12	0	0.00	7	19.22	19.30	-7	5,774	-0.12%
2018/10/08	0	0.00	2	20.55	20.70	-2	6,010	-0.03%
2018/10/05	1	20.35	0	0.00	20.30	1	6,078	0.02%
2018/10/03	2	22.40	0	0.00	22.30	2	6,180	0.03%
2018/09/25	0	0.00	1	24.10	23.65	-1	7,080	-0.01%
2018/09/21	3	24.48	3	24.02	23.95	0	7,036	0.00%
2018/09/19	8	23.95	5	24.45	23.10	3	7,126	0.04%
2018/09/18	5	23.47	0	0.00	23.00	5	7,137	0.07%
2018/09/17	22	23.51	22	23.90	24.20	0	7,271	0.00%
2018/09/14	2	22.55	43	21.79	23.25	-41	7,240	-0.57%
2018/09/13	4	20.95	2	21.20	21.15	2	7,349	0.03%
2018/09/12	33	20.93	2	21.65	20.10	31	7,544	0.41%
2018/09/11	8	22.00	8	22.55	22.10	0	7,600	0.00%
2018/09/10	12	23.23	3	23.65	22.45	9	7,871	0.11%
2018/09/06	7	26.56	5	27.05	26.65	2	7,859	0.03%
2018/09/05	0	0.00	1	26.90	26.80	-1	8,060	-0.01%
2018/09/03	0	0.00	2	27.15	26.85	-2	8,584	-0.02%
2018/08/31	2	27.95	0	0.00	28.40	2	8,642	0.02%
2018/08/30	1	28.60	3	28.80	28.10	-2	8,737	-0.02%
2018/08/29	2	28.50	2	28.50	28.45	0	8,808	0.00%
2018/08/28	1	28.10	0	0.00	28.05	1	8,965	0.01%
2018/08/27	2	28.25	50	28.28	28.55	-48	9,101	-0.53%
2018/08/24	25	26.85	0	0.00	27.25	25	9,575	0.26%
2018/08/22	0	0.00	3	26.90	27.15	-3	11,758	-0.03%
2018/08/21	4	27.33	0	0.00	27.25	4	13,147	0.03%
2018/08/20	14	28.13	0	0.00	27.40	14	13,469	0.10%
2018/08/17	6	28.50	2	29.30	28.90	4	14,306	0.03%
2018/08/16	7	27.46	5	29.10	29.25	2	14,575	0.01%
2018/08/15	6	29.50	0	0.00	28.95	6	14,843	0.04%
2018/08/13	1	30.95	0	0.00	29.90	1	14,941	0.01%
2018/08/10	0	0.00	4	31.10	31.00	-4	14,913	-0.03%
2018/08/08	0	0.00	1	30.80	31.00	-1	15,330	-0.01%
2018/08/07	4	31.80	20	32.00	31.45	-16	15,401	-0.10%
2018/08/03	0	0.00	6	32.15	32.35	-6	15,863	-0.04%
2018/08/02	16	32.38	0	0.00	31.35	16	15,852	0.10%
2018/07/30	3	34.27	10	33.70	33.65	-7	16,049	-0.04%
2018/07/27	7	35.00	5	34.85	35.00	2	16,001	0.01%
2018/07/26	18	34.52	12	35.40	35.40	6	15,934	0.04%
2018/07/25	5	34.38	0	0.00	33.90	5	15,759	0.03%
2018/07/23	1	33.20	3	32.93	33.80	-2	15,617	-0.01%
2018/07/20	5	34.50	2	34.75	33.55	3	15,562	0.02%
2018/07/19	0	0.00	15	33.47	34.15	-15	15,410	-0.10%
2018/07/18	6	32.33	2	32.30	32.50	4	15,296	0.03%
2018/07/17	10	35.00	0	0.00	34.05	10	15,193	0.07%
2018/07/16	5	36.00	5	35.70	35.70	0	15,078	0.00%
2018/07/13	1	35.50	1	35.65	34.55	0	15,044	0.00%
2018/07/12	11	34.10	0	0.00	34.45	11	14,942	0.07%
2018/07/11	4	34.36	19	34.80	34.55	-15	14,897	-0.10%
2018/07/10	4	33.33	39	33.63	34.30	-35	14,731	-0.24%
2018/07/09	58	32.40	22	32.88	32.55	36	14,561	0.25%
2018/07/06	3	31.18	15	31.42	33.80	-12	14,382	-0.08%
2018/07/05	1	31.40	25	31.55	30.75	-24	14,183	-0.17%
2018/07/04	45	31.29	11	31.38	30.70	34	14,034	0.24%
2018/07/03	0	0.00	8	33.45	33.20	-8	13,822	-0.06%
2018/07/02	0	0.00	4	34.30	34.20	-4	13,741	-0.03%
2018/06/29	21	34.70	23	34.85	35.20	-2	13,686	-0.01%
2018/06/28	4	35.30	11	34.73	34.50	-7	13,546	-0.05%
2018/06/27	20	37.16	27	37.29	36.50	-7	13,363	-0.05%
2018/06/26	5	37.22	8	37.31	36.90	-3	13,272	-0.02%
2018/06/25	8	37.11	6	37.13	36.80	2	13,101	0.02%
2018/06/22	11	40.09	7	39.85	38.65	4	12,955	0.03%
2018/06/21	5	40.20	1	39.90	41.00	4	12,800	0.03%
2018/06/20	14	39.12	6	37.00	37.75	8	12,560	0.06%
2018/06/19	14	41.63	10	41.36	39.80	4	12,439	0.03%
2018/06/15	0	0.00	2	40.28	39.90	-2	12,155	-0.02%
2018/06/14	6	39.50	5	40.00	39.60	1	12,239	0.01%
2018/06/13	3	38.75	0	0.00	39.00	3	12,350	0.02%
2018/06/12	15	42.71	6	42.75	42.45	9	12,426	0.07%
2018/06/11	1	38.30	5	39.60	41.00	-4	12,131	-0.03%
2018/06/08	6	37.74	6	37.13	37.30	0	11,994	0.00%
2018/06/07	0	0.00	4	35.93	37.00	-4	11,951	-0.03%
2018/06/06	21	35.98	2	35.65	35.90	19	11,989	0.16%
2018/06/05	8	36.39	16	33.94	34.60	-8	12,093	-0.07%
2018/06/04	1	37.80	7	37.61	37.20	-6	12,044	-0.05%
2018/06/01	8	38.00	6	37.56	37.00	2	11,883	0.02%
2018/05/31	12	39.93	13	39.65	38.20	-1	11,358	-0.01%
2018/05/30	12	36.44	39	35.80	37.60	-27	10,218	-0.26%
2018/05/29	40	34.16	41	34.63	34.20	-1	9,074	-0.01%
2018/05/28	15	31.08	12	31.63	32.05	3	7,610	0.04%
2018/05/25	6	27.51	23	27.68	29.15	-17	7,234	-0.23%
2018/05/24	4	26.54	5	26.56	26.50	-1	6,262	-0.02%
2018/05/23	18	26.12	12	26.33	25.90	6	5,976	0.10%
2018/05/22	43	26.05	5	26.13	25.10	38	5,631	0.67%
2018/05/21	0	0.00	2	25.58	26.05	-2	5,538	-0.04%
2018/05/18	1	25.05	2	25.13	25.05	-1	5,420	-0.02%
2018/05/17	13	25.00	11	25.34	24.40	2	5,346	0.04%
2018/05/16	36	26.04	27	25.69	25.20	9	5,258	0.17%
2018/05/15	1	24.80	0	0.00	24.90	1	4,897	0.02%
2018/05/14	18	26.04	34	26.15	25.80	-16	4,846	-0.33%
2018/05/11	1	24.70	1	25.40	24.40	0	4,517	0.00%
2018/05/10	1	24.20	1	24.60	24.75	0	4,342	0.00%
2018/05/09	11	24.56	1	24.65	24.15	10	4,292	0.23%
2018/05/08	9	24.27	1	23.95	24.05	8	4,146	0.19%
2018/05/04	0	0.00	10	21.90	21.70	-10	3,991	-0.25%
2018/05/03	10	22.25	0	0.00	22.40	10	4,024	0.25%
2018/04/23	0	0.00	15	24.15	23.70	-15	5,145	-0.29%
2018/04/20	18	23.79	0	0.00	23.80	18	5,127	0.35%
2018/04/19	1	24.25	9	24.36	24.40	-8	5,110	-0.16%
2018/04/18	7	23.40	34	23.91	23.40	-27	4,982	-0.54%
2018/04/17	7	23.50	6	23.60	23.50	1	4,975	0.02%
2018/04/16	22	24.68	0	0.00	24.60	22	4,971	0.44%
2018/04/13	12	24.80	31	24.71	24.95	-19	4,975	-0.38%
2018/04/11	15	24.15	0	0.00	24.00	15	5,092	0.29%
2018/04/09	10	22.85	0	0.00	22.90	10	5,194	0.19%
2018/03/30	0	0.00	5	24.23	24.05	-5	5,259	-0.10%
2018/03/27	1	24.50	0	0.00	24.20	1	5,302	0.02%
2018/03/26	1	24.25	0	0.00	24.10	1	5,307	0.02%
2018/03/23	5	23.00	8	23.65	23.95	-3	5,309	-0.06%
2018/03/22	8	25.95	0	0.00	24.85	8	5,264	0.15%
2018/03/21	0	0.00	60	26.00	25.85	-60	5,189	-1.16%
2018/03/20	0	0.00	1	26.30	26.35	-1	5,112	-0.02%
2018/03/19	100	26.36	53	26.31	26.50	47	4,988	0.94%
2018/03/16	10	26.45	2	25.80	25.55	8	4,795	0.17%
2018/03/15	1	25.00	0	0.00	24.80	1	4,566	0.02%
2018/03/14	3	25.20	1	25.55	24.80	2	4,605	0.04%
2018/03/13	5	24.40	10	24.78	25.10	-5	4,568	-0.11%
2018/03/12	1	25.15	20	24.93	24.70	-19	4,578	-0.41%
2018/03/09	38	24.06	18	24.14	24.40	20	4,563	0.44%
2018/03/08	0	0.00	1	21.75	23.35	-1	4,559	-0.02%
2018/03/07	1	21.55	0	0.00	21.25	1	4,549	0.02%
2018/03/06	2	21.20	10	21.50	21.10	-8	4,677	-0.17%
2018/02/27	0	0.00	15	21.70	21.25	-15	5,528	-0.27%
2018/02/26	0	0.00	125	21.73	21.85	-125	5,586	-2.24%	大賣/鉅額交易
2018/02/23	2	21.60	57	21.44	21.40	-55	5,735	-0.96%
2018/02/21	1	21.05	29	20.75	21.15	-28	6,514	-0.43%
2018/02/07	37	21.04	15	20.95	20.70	22	7,549	0.29%
2018/02/06	56	20.50	0	0.00	20.45	56	7,600	0.74%
2018/02/05	84	22.59	1	22.50	22.70	83	7,704	1.08%
2018/02/01	3	24.18	19	24.55	24.00	-16	7,942	-0.20%
2018/01/31	11	24.24	0	0.00	24.30	11	8,037	0.14%
2018/01/30	12	24.60	10	25.00	24.50	2	8,190	0.02%
2018/01/29	9	25.55	0	0.00	24.85	9	8,303	0.11%
2018/01/26	8	25.68	17	25.56	25.40	-9	8,546	-0.11%
2018/01/25	55	25.44	1	25.30	25.20	54	8,703	0.62%
2018/01/24	1	26.50	52	27.13	26.40	-51	8,804	-0.58%
2018/01/23	42	25.70	50	27.52	26.45	-8	8,872	-0.09%
2018/01/22	143	26.47	52	27.08	27.15	91	8,922	1.02%	大買/
2018/01/19	19	25.12	19	25.40	25.40	0	9,219	0.00%
2018/01/18	0	0.00	6	25.04	24.85	-6	9,485	-0.06%
2018/01/09	1	24.95	5	24.95	24.35	-4	11,346	-0.04%
2018/01/08	5	24.65	0	0.00	24.65	5	11,708	0.04%
2018/01/05	1	25.15	1	25.60	25.50	0	11,693	0.00%
2018/01/04	10	24.35	2	24.35	24.30	8	11,734	0.07%