漢磊 (3707)-永豐金-潮州券商分點個股進出

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(已收盤)

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

漢磊 (3707)籌碼相關－永豐金-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-潮州券商分點個股進出
永豐金-潮州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
2024/05/10	0	0.00	1	66.00	65.90	-1	5,146	-0.02%
2024/05/03	1	68.20	3	69.00	67.10	-2	5,076	-0.04%
2024/04/30	0	0.00	1	71.00	70.10	-1	5,010	-0.02%
2024/04/29	0	0.00	1	69.60	70.10	-1	4,960	-0.02%
2024/04/25	1	70.70	5	70.50	70.60	-4	4,867	-0.08%
2024/04/22	1	69.00	0	0.00	67.00	1	4,706	0.02%
2024/04/19	2.5	68.10	1	67.80	67.10	1.5	4,625	0.03%
2024/04/18	7	76.37	4	73.93	72.00	3	4,470	0.07%
2024/04/17	0	0.00	2	73.80	73.80	-2	3,962	-0.05%
2024/04/16	6	66.63	0	0.00	67.10	6	3,925	0.15%
2024/04/11	1	72.10	2	72.75	70.50	-1	3,656	-0.03%
2024/04/08	1	66.70	0	0.00	67.20	1	3,322	0.03%
2024/04/03	1	68.70	2	68.25	68.60	-1	3,261	-0.03%
2024/04/02	2	67.85	0	0.00	68.20	2	3,173	0.06%
2024/04/01	2	67.70	1	66.00	67.70	1	2,978	0.03%
2024/03/29	0	0.00	1	61.90	61.90	-1	2,693	-0.04%
2024/03/28	2	60.65	1	61.00	60.70	1	2,625	0.04%
2024/03/21	0	0.00	1	57.20	57.20	-1	2,439	-0.04%
2024/03/18	0	0.00	0.1	58.80	58.10	-0.1	2,491	0.00%
2024/03/15	1.1	59.54	3	59.70	59.50	-1.9	2,472	-0.08%
2024/03/13	0	0.00	1	63.90	61.70	-1	2,402	-0.04%
2024/03/12	2	62.45	2	62.40	61.80	0	2,320	0.00%
2024/03/11	6	64.07	0	0.00	64.20	6	2,207	0.27%
2024/03/08	1	60.80	4	61.00	61.00	-3	1,567	-0.19%
2024/03/07	0	0.00	2.5	55.70	55.50	-2.5	1,432	-0.17%
2024/03/04	0	0.00	1	59.70	59.70	-1	1,384	-0.07%
2024/03/01	2	60.30	1	59.90	59.50	1	1,371	0.07%
2024/02/29	1	60.00	0	0.00	60.30	1	1,363	0.07%
2024/02/26	1	60.00	0	0.00	62.60	1	1,326	0.08%
2024/02/22	1	61.00	16	61.10	61.10	-15	1,299	-1.15%
2024/02/20	1	62.80	0	0.00	62.00	1	1,316	0.08%
2024/02/19	1.1	62.98	0	0.00	63.30	1.1	1,316	0.08%
2024/01/26	0	0.00	1	64.80	64.40	-1	1,271	-0.08%
2024/01/24	1	65.80	0	0.00	65.80	1	1,301	0.08%
2024/01/19	0	0.00	1	63.60	63.80	-1	1,314	-0.08%
2024/01/17	1	64.00	4	64.30	64.10	-3	1,304	-0.23%
2024/01/10	1	65.50	1	66.20	65.50	0	1,314	0.00%
2024/01/04	1	69.30	0	0.00	69.40	1	1,263	0.08%
2023/12/27	0	0.00	1	73.10	73.00	-1	1,240	-0.08%
2023/12/22	0	0.00	1	71.80	71.80	-1	1,268	-0.08%
2023/12/20	1	73.20	0	0.00	72.50	1	1,324	0.08%
2023/12/19	1	73.40	5	73.00	72.90	-4	1,374	-0.29%
2023/12/18	1	72.40	0	0.00	72.30	1	1,446	0.07%
2023/12/15	0	0.00	1	74.80	73.60	-1	1,504	-0.07%
2023/12/11	2	71.55	0	0.00	71.20	2	1,445	0.14%
2023/11/30	1	74.00	0	0.00	76.40	1	1,432	0.07%
2023/11/28	0	0.00	1	72.30	72.50	-1	1,368	-0.07%
2023/11/24	1	74.40	0	0.00	73.60	1	1,379	0.07%
2023/11/15	1	71.10	0	0.00	70.90	1	1,353	0.07%
2023/11/14	1	68.90	1	69.50	69.70	0	1,355	0.00%
2023/10/24	0	0.00	12	69.70	70.30	-12	1,512	-0.79%
2023/10/18	4	69.90	0	0.00	69.00	4	1,651	0.24%
2023/10/12	0	0.00	0	72.50	72.40	0	1,748	0.00%
2023/10/06	0	0.00	2	73.10	73.00	-2	1,857	-0.11%
2023/10/03	11	73.27	0	0.00	72.80	11	2,623	0.42%
2023/09/27	10	71.30	0	0.00	71.40	10	2,993	0.33%
2023/09/26	2	72.30	0	0.00	72.10	2	2,996	0.07%
2023/09/22	4	74.40	0	0.00	75.60	4	2,981	0.13%
2023/09/20	1	80.20	3	81.10	78.60	-2	2,855	-0.07%
2023/08/17	0	0.00	8	73.80	75.40	-8	4,081	-0.20%
2023/08/08	2	78.20	0	0.00	78.00	2	4,089	0.05%
2023/08/07	4	80.13	0	0.00	79.60	4	4,103	0.10%
2023/08/04	7	78.50	0	0.00	78.30	7	4,104	0.17%
2023/08/01	0	0.00	4	79.50	79.70	-4	4,102	-0.10%
2023/07/31	0	0.00	0.3	80.60	79.30	-0.3	4,107	-0.01%
2023/07/28	0	0.00	0.2	80.00	80.80	-0.2	4,095	0.00%
2023/07/27	1	79.80	0	0.00	79.90	1	4,088	0.02%
2023/07/25	3	80.50	1	79.20	80.80	2	4,105	0.05%
2023/07/24	1	79.40	0	0.00	78.30	1	4,093	0.02%
2023/07/21	1	82.20	0	0.00	82.20	1	4,065	0.02%
2023/07/19	0	0.00	1	83.20	83.10	-1	4,145	-0.02%
2023/07/18	1	84.60	1.1	87.50	84.00	-0.1	4,258	0.00%
2023/07/17	2	87.10	0	0.00	86.80	2	4,285	0.05%
2023/07/14	2	87.65	0	0.00	87.70	2	4,293	0.05%
2023/07/13	1.1	88.86	2	87.20	86.60	-1	4,279	-0.02%
2023/07/12	1	90.00	0	0.00	88.40	1	4,230	0.02%
2023/07/11	6	91.28	15	92.68	90.50	-9	4,143	-0.22%
2023/07/10	24	91.52	20	90.63	90.40	4	3,887	0.10%
2023/07/07	4	87.53	3	86.37	86.70	1	3,557	0.03%
2023/07/06	9	87.79	7	87.21	88.00	2	3,479	0.06%
2023/07/04	1	83.30	0	84.30	84.20	1	3,256	0.03%
2023/07/03	0	0.00	2	83.40	83.10	-2	3,271	-0.06%
2023/06/30	2	84.05	1	84.20	83.80	1	3,256	0.03%
2023/06/29	2	83.20	1	84.20	83.30	1	3,262	0.03%
2023/06/28	1	83.30	0	0.00	82.90	1	3,313	0.03%
2023/06/27	1	84.00	0	0.00	83.20	1	3,418	0.03%
2023/06/26	1	85.20	0	0.00	84.50	1	3,399	0.03%
2023/06/21	4	86.75	0	0.00	86.70	4	3,392	0.12%
2023/06/20	4	87.48	6	88.02	88.00	-2	3,370	-0.06%
2023/06/19	9	86.03	0	0.00	86.10	9	3,333	0.27%
2023/06/16	10	87.26	0	0.00	86.10	10	3,331	0.30%
2023/06/15	6	89.08	0	0.00	88.60	6	3,330	0.18%
2023/06/14	6.1	88.66	6	88.43	90.20	0.1	3,207	0.00%
2023/06/13	8	87.28	5	87.92	86.50	3	3,047	0.10%
2023/06/12	2	85.85	6	85.05	85.40	-4	2,895	-0.14%
2023/06/09	1	83.10	0	0.00	82.80	1	2,852	0.04%
2023/06/08	1	84.10	0	0.00	82.70	1	2,862	0.03%
2023/06/07	1	84.60	2	85.00	84.70	-1	2,898	-0.03%
2023/06/06	1	82.20	0	0.00	82.00	1	2,862	0.03%
2023/06/05	0	0.00	3	87.40	85.20	-3	2,812	-0.11%
2023/06/02	2	82.15	2	80.75	82.20	0	2,698	0.00%
2023/06/01	1	79.50	1	79.20	79.50	0	2,686	0.00%
2023/05/31	1	79.80	0	0.00	79.70	1	2,906	0.03%
2023/05/30	0	0.00	5.2	79.12	79.10	-5.2	2,948	-0.18%
2023/05/29	2	78.85	0	0.00	80.60	2	2,940	0.07%
2023/05/26	1	77.50	0	0.00	77.00	1	2,935	0.03%
2023/05/25	0	77.85	0	0.00	77.30	0	2,952	0.00%
2023/05/24	1	78.60	3	78.43	79.10	-2	2,992	-0.07%
2023/05/23	0	77.75	2	78.00	77.60	-2	2,997	-0.07%
2023/05/22	0	77.90	0	0.00	77.60	0	3,004	0.00%
2023/05/16	1	76.30	0	76.49	76.60	1	3,082	0.03%
2023/05/15	0.1	74.14	0	0.00	74.50	0.1	3,081	0.00%
2023/05/09	2	76.40	0	0.00	76.50	2	3,168	0.06%
2023/05/08	0	0.00	1	78.80	78.30	-1	3,218	-0.03%
2023/05/04	0	78.48	0	0.00	78.30	0	3,464	0.00%
2023/05/03	1	79.10	1	78.40	78.90	0	3,511	0.00%
2023/04/28	5	77.30	0	0.00	77.90	5	3,645	0.14%
2023/04/27	2	77.30	2	75.80	76.30	0	3,616	0.00%
2023/04/26	0	0.00	0	77.40	76.70	0	3,627	0.00%
2023/04/25	0	78.07	2.2	77.37	77.00	-2.2	3,610	-0.06%
2023/04/21	0.1	81.60	4	81.20	79.10	-3.9	3,573	-0.11%
2023/04/20	4	84.00	0	0.00	83.50	4	3,464	0.12%
2023/04/19	1	86.90	0	0.00	86.50	1	3,429	0.03%
2023/04/18	0	0.00	1	89.00	87.60	-1	3,431	-0.03%
2023/04/17	1	87.80	0	0.00	88.70	1	3,425	0.03%
2023/04/14	0	0.00	0.1	88.70	88.40	-0.1	3,408	0.00%
2023/04/13	1	88.70	5	90.00	88.20	-4	3,425	-0.12%
2023/04/12	0.1	88.80	0	0.00	90.40	0.1	3,410	0.00%
2023/04/10	1	90.60	0	0.00	90.50	1	3,427	0.03%
2023/04/06	3	91.63	1	92.10	91.30	2	3,404	0.06%
2023/03/31	0.1	90.69	0	0.00	90.70	0.1	3,404	0.00%
2023/03/30	0	0.00	1	90.70	90.50	-1	3,449	-0.03%
2023/03/29	4.1	90.77	1	92.20	89.80	3.1	3,455	0.09%
2023/03/28	4	91.20	7	91.79	91.70	-3	3,436	-0.09%
2023/03/23	0.1	90.45	0	0.00	90.20	0.1	3,374	0.00%
2023/03/22	1	90.70	0	0.00	90.70	1	3,380	0.03%
2023/03/20	4	90.80	6	90.53	89.90	-2	3,390	-0.06%
2023/03/17	0	0.00	1	88.00	88.50	-1	3,318	-0.03%
2023/03/15	1	87.10	1	88.10	86.80	0	3,365	0.00%
2023/03/14	2	87.50	0	0.00	86.10	2	3,395	0.06%
2023/03/13	2	88.05	0.4	87.70	88.40	1.7	3,426	0.05%
2023/03/10	1.1	89.15	1	90.60	88.90	0.1	3,468	0.00%
2023/03/09	2	92.20	0	0.00	92.00	2	3,536	0.06%
2023/03/08	0	0.00	1	92.30	92.30	-1	3,547	-0.03%
2023/03/07	1	92.00	1	91.20	92.50	0	3,544	0.00%
2023/03/06	3	90.17	3.9	90.52	90.70	-0.9	3,527	-0.03%
2023/03/03	3	88.80	1	89.70	89.20	2	3,536	0.06%
2023/02/24	1	93.30	1	95.00	93.10	0	3,413	0.00%
2023/02/23	1	93.80	2	94.30	93.90	-1	3,423	-0.03%
2023/02/22	2	93.95	1	93.10	93.20	1	3,543	0.03%
2023/02/21	1	97.80	0	0.00	97.10	1	3,626	0.03%
2023/02/15	1	97.10	0	0.00	95.90	1	4,178	0.02%
2023/02/14	0	0.00	1	97.00	97.00	-1	4,192	-0.02%
2023/02/10	1	96.10	0	0.00	95.20	1	4,382	0.02%
2023/02/08	5	98.96	3	99.20	98.90	2	4,401	0.05%
2023/02/07	1	96.80	1	96.80	97.60	0	4,395	0.00%
2023/02/06	3	97.87	1	99.70	96.90	2	4,427	0.05%
2023/02/03	4	99.30	2	100.30	98.20	2	4,387	0.05%
2023/02/02	6	100.00	9	99.53	100.00	-3	4,351	-0.07%
2023/02/01	2	97.15	3	97.37	96.70	-1	4,263	-0.02%
2023/01/31	2	95.20	2	96.05	96.30	0	4,303	0.00%
2023/01/30	2	94.80	6	92.70	94.80	-4	4,295	-0.09%
2023/01/17	1	89.40	0	0.00	89.50	1	4,271	0.02%
2023/01/16	1	90.00	2	89.55	90.00	-1	4,315	-0.02%
2023/01/13	1	90.20	1	91.00	87.70	0	4,344	0.00%
2023/01/12	1	89.90	1	91.50	89.20	0	4,404	0.00%
2023/01/10	1	89.90	0	0.00	89.80	1	4,472	0.02%
2023/01/09	0	0.00	1	90.60	90.50	-1	4,547	-0.02%
2023/01/06	0	0.00	2	88.10	88.80	-2	4,610	-0.04%
2023/01/05	1	85.90	1	87.40	85.90	0	4,723	0.00%
2022/12/28	1	86.60	0	0.00	86.00	1	5,227	0.02%
2022/12/23	1	86.60	1	86.90	86.90	0	5,515	0.00%
2022/12/22	3	88.40	3	87.40	86.90	0	5,581	0.00%
2022/12/21	1	87.60	0	0.00	87.60	1	5,715	0.02%
2022/12/16	0	0.00	2	93.15	93.20	-2	6,155	-0.03%
2022/12/09	1	97.50	1	97.20	96.10	0	6,319	0.00%
2022/12/07	2	96.80	0	0.00	96.20	2	6,462	0.03%
2022/12/06	1	100.00	0	0.00	99.80	1	6,454	0.02%
2022/12/05	2	104.50	0	0.00	103.00	2	6,541	0.03%
2022/12/02	4	102.00	2	103.25	102.50	2	6,546	0.03%
2022/12/01	4	101.00	3	102.00	102.00	1	6,589	0.02%
2022/11/30	0	0.00	1	99.00	98.10	-1	6,601	-0.02%
2022/11/28	0	0.00	1	94.40	97.80	-1	6,786	-0.01%
2022/11/25	6	97.52	1	96.10	96.00	5	6,967	0.07%
2022/11/24	1	98.30	0	0.00	98.80	1	6,996	0.01%
2022/11/23	1	99.70	2	99.75	98.30	-1	7,077	-0.01%
2022/11/22	5	98.52	0	0.00	98.30	5	7,184	0.07%
2022/11/21	1	101.00	0	0.00	100.00	1	7,322	0.01%
2022/11/18	5	101.70	2	102.00	99.60	3	7,455	0.04%
2022/11/17	0	0.00	6	100.17	102.00	-6	7,553	-0.08%
2022/11/16	8	98.48	8	100.10	98.30	0	7,672	0.00%
2022/11/15	6	99.20	11	98.19	101.00	-5	7,668	-0.07%
2022/11/14	4	94.43	3	95.33	95.30	1	8,013	0.01%
2022/11/11	6	96.27	5	96.82	93.60	1	8,238	0.01%
2022/11/10	3	92.90	1	93.00	93.00	2	8,202	0.02%
2022/11/09	6	93.82	9	93.88	94.30	-3	8,285	-0.04%
2022/11/08	6	91.57	5	93.04	90.40	1	8,385	0.01%
2022/11/07	2	91.15	2	91.80	91.10	0	8,445	0.00%
2022/11/04	2	88.45	2	90.50	91.10	0	8,609	0.00%
2022/11/03	1	89.10	3	89.60	89.90	-2	8,677	-0.02%
2022/11/02	4	89.43	4	89.23	89.40	0	8,945	0.00%
2022/11/01	4	87.30	3	87.93	87.70	1	8,968	0.01%
2022/10/31	1	87.00	8	86.29	87.00	-7	9,084	-0.08%
2022/10/28	0	0.00	6	84.45	83.90	-6	9,165	-0.07%
2022/10/27	9	85.70	1	84.20	85.90	8	9,348	0.09%
2022/10/26	1	81.60	9	82.23	81.90	-8	9,542	-0.08%
2022/10/25	1	84.30	0	0.00	82.50	1	9,588	0.01%
2022/10/24	8	87.20	1	86.30	85.00	7	9,723	0.07%
2022/10/21	3	85.60	2	84.00	84.00	1	9,912	0.01%
2022/10/20	1	86.50	1	85.70	86.20	0	10,050	0.00%
2022/10/19	0	0.00	5	87.00	85.80	-5	10,335	-0.05%
2022/10/18	7	87.17	1	89.00	87.90	6	10,432	0.06%
2022/10/17	1	85.10	2	85.30	86.80	-1	10,554	-0.01%
2022/10/14	1	89.60	3	90.37	89.10	-2	10,742	-0.02%
2022/10/13	0	0.00	1	83.00	83.00	-1	11,153	-0.01%
2022/10/11	2	91.00	0	0.00	90.80	2	11,414	0.02%
2022/10/07	5	98.24	4	99.28	97.50	1	11,748	0.01%
2022/10/06	1	100.50	33	101.03	101.50	-32	11,787	-0.27%
2022/10/05	4	102.38	1	103.00	99.80	3	11,825	0.03%
2022/10/04	34	99.37	7	98.53	101.00	27	11,829	0.23%
2022/10/03	2	93.50	2	94.70	94.80	0	12,009	0.00%
2022/09/30	5	95.00	2	92.25	95.00	3	12,487	0.02%
2022/09/28	3.1	95.36	1	93.60	90.70	2.1	13,222	0.02%
2022/09/27	2.1	97.04	2	98.75	99.60	0.1	13,774	0.00%
2022/09/26	13	102.54	4	105.00	98.50	9	14,054	0.06%
2022/09/23	2	111.00	1	111.00	107.00	1	14,215	0.01%
2022/09/22	0	0.00	4	113.38	114.00	-4	14,252	-0.03%
2022/09/21	2	110.75	1	110.00	110.00	1	14,266	0.01%
2022/09/20	0	0.00	3	112.00	113.00	-3	14,345	-0.02%
2022/09/19	0	0.00	1	109.50	109.50	-1	14,511	-0.01%
2022/09/16	0	0.00	1	111.00	109.50	-1	14,612	-0.01%
2022/09/15	3	113.00	3	113.67	111.50	0	14,736	0.00%
2022/09/14	1	108.00	13	111.73	114.00	-12	14,959	-0.08%
2022/09/13	2	112.00	4	113.63	111.50	-2	15,080	-0.01%
2022/09/12	8	113.63	1	114.00	112.50	7	15,194	0.05%
2022/09/08	0	0.00	2	108.75	110.00	-2	15,217	-0.01%
2022/09/07	2	104.50	6	105.25	105.00	-4	15,282	-0.03%
2022/09/06	18	108.39	2	109.50	107.00	16	15,312	0.10%
2022/09/05	6	111.42	0	0.00	110.50	6	15,354	0.04%
2022/09/02	2	113.25	1	114.00	115.00	1	15,372	0.01%
2022/09/01	4	114.75	1	112.50	113.00	3	15,352	0.02%
2022/08/31	2	115.00	15	115.23	115.50	-13	15,307	-0.08%
2022/08/30	12	116.04	2	117.25	117.00	10	15,517	0.06%
2022/08/29	2	110.00	11	113.86	116.00	-9	15,566	-0.06%
2022/08/26	16	117.78	3	119.17	115.50	13	15,485	0.08%
2022/08/25	1	116.50	7	116.71	117.00	-6	15,471	-0.04%
2022/08/24	4	114.50	6	116.67	113.00	-2	15,425	-0.01%
2022/08/23	0	0.00	1	114.50	115.50	-1	15,405	-0.01%
2022/08/22	7	112.64	1	111.50	111.50	6	15,309	0.04%
2022/08/19	10	113.60	13	113.92	113.00	-3	15,226	-0.02%
2022/08/18	9	108.44	17	108.85	109.00	-8	14,800	-0.05%
2022/08/17	3	103.17	0	0.00	102.50	3	14,631	0.02%
2022/08/16	1	105.50	3.9	105.25	104.50	-2.9	14,638	-0.02%
2022/08/15	5	105.40	14	104.43	105.50	-9	14,659	-0.06%
2022/08/12	1	101.50	3	102.33	101.50	-2	14,467	-0.01%
2022/08/11	6	102.00	10	101.90	99.60	-4	14,453	-0.03%
2022/08/10	3	99.40	4	99.38	98.50	-1	14,537	-0.01%
2022/08/09	9	101.78	1	102.00	101.00	8	14,513	0.06%
2022/08/08	6	98.17	5	98.60	99.50	1	14,328	0.01%
2022/08/05	1	98.50	3	97.50	98.80	-2	14,409	-0.01%
2022/08/04	1	93.10	2	94.00	95.00	-1	14,382	-0.01%
2022/08/03	4	94.30	0	0.00	93.20	4	14,364	0.03%
2022/08/02	16	95.42	0	0.00	96.20	16	14,293	0.11%
2022/08/01	1	100.50	0	0.00	100.50	1	14,116	0.01%
2022/07/29	1	101.00	3	101.17	102.50	-2	14,118	-0.01%
2022/07/28	3	100.47	10	100.60	98.50	-7	14,034	-0.05%
2022/07/27	8	98.90	5	98.46	99.50	3	13,908	0.02%
2022/07/26	14	99.74	6	102.00	97.40	8	13,776	0.06%
2022/07/22	0	0.00	1	99.20	99.10	-1	13,580	-0.01%
2022/07/21	9	100.72	1	100.50	101.50	8	13,675	0.06%
2022/07/20	5	100.02	14	99.74	99.30	-9	13,520	-0.07%
2022/07/19	5	91.94	8	93.68	94.30	-3	13,162	-0.02%
2022/07/18	7	93.44	3	94.70	93.00	4	13,027	0.03%
2022/07/15	10	92.03	11	92.78	93.00	-1	12,806	-0.01%
2022/07/14	0	0.00	3	84.00	88.00	-3	12,375	-0.02%
2022/07/13	2	86.10	2	84.90	83.50	0	12,311	0.00%
2022/07/12	1	85.00	1	83.80	82.00	0	12,306	0.00%
2022/07/11	4	87.28	5	87.36	87.90	-1	12,314	-0.01%
2022/07/08	8	88.56	8	88.51	88.50	0	12,130	0.00%
2022/07/07	18	85.18	18	83.59	85.00	0	11,708	0.00%
2022/07/06	7	85.54	2	84.40	83.50	5	11,235	0.04%
2022/07/05	11	87.06	7	87.84	90.10	4	10,979	0.04%
2022/07/04	4	93.93	3	98.30	90.90	1	10,346	0.01%
2022/07/01	8	102.94	2	101.00	101.00	6	10,130	0.06%
2022/06/30	8	117.00	15	113.60	112.00	-7	9,861	-0.07%
2022/06/28	4	123.25	3	124.00	124.50	1	10,015	0.01%
2022/06/27	1	124.00	13	124.50	125.00	-12	10,509	-0.11%
2022/06/24	16	119.72	2	117.75	116.50	14	10,563	0.13%
2022/06/23	0	0.00	16	116.75	119.00	-16	10,810	-0.15%
2022/06/22	3	117.83	0	0.00	119.50	3	11,550	0.03%
2022/06/21	18	113.75	3	114.50	118.00	15	11,540	0.13%
2022/06/20	1	113.00	1	112.00	108.50	0	11,618	0.00%
2022/06/17	0	0.00	12	118.92	118.50	-12	11,816	-0.10%
2022/06/16	1	125.00	0	0.00	120.50	1	12,158	0.01%
2022/06/15	2	128.75	2	126.75	126.50	0	12,606	0.00%
2022/06/14	3	130.50	3	133.83	131.00	0	13,160	0.00%
2022/06/13	3	132.33	2	129.75	133.50	1	13,413	0.01%
2022/06/09	10	135.50	2	134.00	134.50	8	13,963	0.06%
2022/06/08	2	130.50	5	132.90	133.50	-3	14,265	-0.02%
2022/06/07	1	130.00	9	130.00	130.00	-8	14,193	-0.06%
2022/06/06	4	127.25	0	0.00	127.00	4	14,134	0.03%
2022/06/02	4	129.50	0	0.00	127.50	4	14,263	0.03%
2022/06/01	1	125.50	2	127.00	126.00	-1	14,291	-0.01%
2022/05/31	2	125.75	4	126.50	126.50	-2	14,344	-0.01%
2022/05/30	4	123.13	7	124.00	125.00	-3	14,311	-0.02%
2022/05/26	1	119.50	1	119.50	119.50	0	14,337	0.00%
2022/05/24	2	119.75	0	0.00	115.50	2	14,427	0.01%
2022/05/23	1	122.50	2	122.75	121.00	-1	14,403	-0.01%
2022/05/19	0	0.00	1	119.50	120.00	-1	14,446	-0.01%
2022/05/18	3	119.00	2	121.75	121.00	1	14,456	0.01%
2022/05/17	0	0.00	1	115.00	117.00	-1	14,241	-0.01%
2022/05/13	15	114.30	1	113.00	113.50	14	14,329	0.10%
2022/05/12	2	114.00	1	113.50	108.50	1	14,376	0.01%
2022/05/11	2	113.50	3	114.17	112.00	-1	14,608	-0.01%
2022/05/10	3	112.33	0	0.00	113.50	3	14,616	0.02%
2022/05/09	0	0.00	6	112.00	108.50	-6	14,710	-0.04%
2022/05/06	0	0.00	1	109.50	116.00	-1	14,893	-0.01%
2022/05/05	10	114.00	10.1	113.00	113.00	-0.1	14,931	0.00%
2022/05/04	1	112.50	0	0.00	112.00	1	14,911	0.01%
2022/05/03	6	107.50	0	0.00	108.00	6	14,981	0.04%
2022/04/29	0	0.00	1	105.00	105.00	-1	15,109	-0.01%
2022/04/28	3	101.50	3	102.67	102.50	0	15,062	0.00%
2022/04/27	11.1	101.42	9	103.11	106.00	2.1	14,925	0.01%
2022/04/25	0	0.00	1	109.50	110.00	-1	14,715	-0.01%
2022/04/22	1	116.00	0	0.00	115.00	1	14,672	0.01%
2022/04/21	1	124.00	0	0.00	123.00	1	14,735	0.01%
2022/04/20	1	121.50	0	0.00	122.50	1	14,857	0.01%
2022/04/19	4	122.25	0	0.00	121.00	4	15,002	0.03%
2022/04/15	1	123.50	0	0.00	123.00	1	15,233	0.01%
2022/04/13	1	126.50	4	128.00	130.50	-3	15,411	-0.02%
2022/04/12	2	128.50	4	128.63	124.50	-2	15,455	-0.01%
2022/04/11	3	129.67	3	129.33	128.50	0	15,497	0.00%
2022/04/08	2	125.50	0	0.00	128.00	2	15,499	0.01%
2022/04/07	0	0.00	6	127.50	124.50	-6	15,528	-0.04%
2022/04/06	1	130.50	1	131.00	130.50	0	15,634	0.00%
2022/04/01	3	131.00	7	130.14	133.50	-4	15,910	-0.03%
2022/03/31	6	133.17	1	136.00	133.00	5	16,040	0.03%
2022/03/30	2	133.00	7	136.50	137.50	-5	15,779	-0.03%
2022/03/29	24	136.23	21	131.33	131.00	3	15,296	0.02%
2022/03/28	12	134.92	12	135.88	136.50	0	15,114	0.00%
2022/03/25	31	138.44	40	139.78	134.00	-9	14,809	-0.06%
2022/03/24	1	130.00	3	131.33	134.50	-2	14,028	-0.01%
2022/03/23	2	132.50	3	131.83	130.50	-1	13,891	-0.01%
2022/03/22	2	132.25	4	131.88	132.00	-2	13,907	-0.01%
2022/03/21	9	131.44	19	131.66	131.50	-10	13,712	-0.07%
2022/03/18	3	127.67	14	128.25	129.50	-11	13,415	-0.08%
2022/03/17	7	124.86	84	123.68	127.00	-77	13,097	-0.59%
2022/03/16	6	117.25	1	121.00	115.50	5	12,561	0.04%
2022/03/15	6	121.00	2	121.25	116.00	4	12,323	0.03%
2022/03/14	8	119.56	6	119.92	120.50	2	12,224	0.02%
2022/03/11	4	116.50	1	117.00	117.50	3	12,051	0.02%
2022/03/08	0	0.00	1	109.50	106.00	-1	12,521	-0.01%
2022/03/07	21	111.86	0	0.00	108.00	21	12,436	0.17%
2022/03/04	0	0.00	21	116.93	117.00	-21	12,518	-0.17%
2022/03/03	1	118.00	2	118.00	114.50	-1	12,739	-0.01%
2022/03/02	0	0.00	1	115.00	115.50	-1	12,940	-0.01%
2022/02/25	1	104.50	2	105.00	107.50	-1	13,312	-0.01%
2022/02/24	4	100.88	1	100.50	101.00	3	13,622	0.02%
2022/02/23	1	107.00	1	106.50	107.00	0	13,708	0.00%
2022/02/22	1	109.50	1	108.50	107.00	0	14,312	0.00%
2022/02/21	2	112.00	0	0.00	113.00	2	14,773	0.01%
2022/02/18	0	0.00	3	117.50	117.50	-3	15,619	-0.02%
2022/02/17	2	117.50	2	117.00	116.00	0	16,741	0.00%
2022/02/16	4	118.75	3	115.67	116.00	1	17,296	0.01%
2022/02/15	2	117.25	4	118.00	115.00	-2	17,696	-0.01%
2022/02/14	1	115.00	0.2	115.00	114.50	0.8	18,179	0.00%
2022/02/11	2	117.50	7	119.43	120.50	-5	18,412	-0.03%
2022/02/10	2	114.00	2	115.00	113.50	0	18,570	0.00%
2022/02/09	9	114.67	2	113.25	115.50	7	18,977	0.04%
2022/02/08	2	108.50	2	108.75	109.00	0	19,452	0.00%
2022/02/07	2	103.75	0	0.00	106.50	2	19,958	0.01%
2022/01/26	1	105.50	1	105.50	106.00	0	20,938	0.00%
2022/01/25	0	0.00	0.2	108.50	105.00	-0.2	22,199	0.00%
2022/01/24	1.2	106.25	0	0.00	112.00	1.2	23,333	0.01%
2022/01/21	0.1	111.00	0.3	111.40	107.50	-0.2	24,393	0.00%
2022/01/19	2.1	113.24	1	114.50	113.00	1.1	25,702	0.00%
2022/01/18	0	0.00	0.4	117.77	116.00	-0.4	27,585	0.00%
2022/01/17	3	116.17	0	0.00	118.50	3	27,949	0.01%
2022/01/14	0.2	111.67	0	0.00	115.50	0.2	28,705	0.00%
2022/01/13	4	114.00	0	0.00	114.50	4	29,333	0.01%
2022/01/12	1	116.50	0	0.00	116.50	1	30,283	0.00%
2022/01/11	6	121.00	4	119.00	117.50	2	31,864	0.01%
2022/01/10	3	119.83	3	124.33	125.50	0	32,869	0.00%
2022/01/07	12.2	130.94	11	124.41	123.50	1.2	33,851	0.00%
2022/01/06	1	133.50	1	133.50	134.00	0	34,726	0.00%
2022/01/05	24	136.77	0	0.00	135.00	24	35,729	0.07%
2022/01/04	0.3	142.00	1	142.00	141.00	-0.8	36,751	0.00%
2021/12/30	2	143.00	0	0.00	143.00	2	39,815	0.01%
2021/12/29	4	147.13	5	147.90	146.00	-1	40,713	0.00%
2021/12/28	1	147.50	4.3	148.09	145.50	-3.3	41,252	-0.01%
2021/12/27	0	0.00	13	144.00	144.50	-13	41,547	-0.03%
2021/12/24	0	0.00	1	137.50	136.00	-1	41,792	0.00%
2021/12/23	0	0.00	1	140.00	138.00	-1	42,607	0.00%
2021/12/22	2	137.75	0	0.00	136.00	2	43,380	0.00%
2021/12/21	0.1	135.50	0	0.00	136.00	0.1	44,216	0.00%
2021/12/20	11	132.64	10	133.00	134.50	1	45,849	0.00%
2021/12/17	12	138.25	11	137.91	136.50	1	47,177	0.00%
2021/12/16	5	143.20	14	142.25	143.00	-9	48,924	-0.02%
2021/12/15	4	134.38	1	132.00	137.00	3	49,234	0.01%
2021/12/14	6	133.25	0	0.00	133.50	6	49,407	0.01%
2021/12/13	1.1	134.00	0	0.00	134.00	1.1	49,442	0.00%
2021/12/10	22	137.52	1	137.50	137.50	21	49,568	0.04%
2021/12/09	14.1	139.79	0	0.00	141.50	14.1	49,819	0.03%
2021/12/08	6	144.67	3	144.00	143.00	3	50,199	0.01%
2021/12/07	4	144.25	0	0.00	143.00	4	50,938	0.01%
2021/12/06	4.1	150.78	5	150.10	149.50	-0.9	51,266	0.00%
2021/12/03	14	157.14	7	156.14	155.00	7	51,575	0.01%
2021/12/02	3	153.83	2	153.50	156.00	1	51,503	0.00%
2021/12/01	1	147.00	0.2	149.00	148.00	0.8	51,169	0.00%
2021/11/30	1	151.00	0	0.00	150.00	1	51,467	0.00%
2021/11/29	3	146.67	6	147.33	148.50	-3	51,759	-0.01%
2021/11/26	3.1	141.98	1	143.50	148.50	2.1	51,975	0.00%
2021/11/25	4	147.13	0	0.00	145.50	4	51,787	0.01%
2021/11/24	20.1	142.00	1	142.50	145.00	19.1	51,859	0.04%
2021/11/23	1.1	147.09	11	153.45	147.00	-9.9	51,866	-0.02%
2021/11/22	0	0.00	2	158.00	153.00	-2	51,979	0.00%
2021/11/19	8	160.56	9	160.72	156.00	-1	52,766	0.00%
2021/11/18	5	160.70	8	159.88	157.00	-3	52,749	-0.01%
2021/11/17	15	165.50	20	165.18	165.50	-5	52,962	-0.01%
2021/11/16	8	165.50	12.2	164.73	159.50	-4.2	52,558	-0.01%
2021/11/15	12	155.38	8.1	156.57	159.00	4	51,648	0.01%
2021/11/12	4	152.50	3.1	152.23	149.00	1	51,393	0.00%
2021/11/11	5	146.60	2	145.75	151.50	3	51,178	0.01%
2021/11/10	1	143.00	11	141.18	145.00	-10	50,801	-0.02%
2021/11/09	23	141.83	1	151.00	142.00	22	50,612	0.04%
2021/11/08	4.3	145.81	3	143.00	146.50	1.3	50,327	0.00%
2021/11/05	12	145.79	10	149.35	147.50	2	50,121	0.00%
2021/11/04	9	159.00	10	154.70	150.00	-1	49,748	0.00%
2021/11/03	19	155.53	16	155.50	160.50	3	49,363	0.01%
2021/11/02	31	160.44	6	162.33	154.00	25	48,518	0.05%
2021/11/01	13	160.54	14	163.75	165.50	-1	47,371	0.00%
2021/10/29	6	150.08	11	150.91	152.50	-5	46,367	-0.01%
2021/10/28	4	142.38	4	142.50	142.50	0	45,320	0.00%
2021/10/27	9	142.17	8	143.44	141.50	1	45,025	0.00%
2021/10/26	11	141.64	24	140.48	140.00	-13	44,406	-0.03%
2021/10/25	5	134.70	5	134.80	135.00	0	42,768	0.00%
2021/10/22	8	132.13	5	134.40	135.50	3	42,815	0.01%
2021/10/21	9	135.00	8	135.19	132.50	1	42,435	0.00%
2021/10/20	18	133.67	9	133.39	135.50	9	42,141	0.02%
2021/10/19	41	131.94	39	132.73	129.50	2	41,482	0.00%
2021/10/18	9	127.67	10	128.35	132.00	-1	40,515	0.00%
2021/10/15	6	124.83	16	125.97	128.50	-10	40,101	-0.02%
2021/10/14	22	118.39	15	117.53	117.00	7	39,579	0.02%
2021/10/13	13	127.81	10	127.20	122.00	3	39,274	0.01%
2021/10/12	13	126.19	18	126.19	128.50	-5	39,148	-0.01%
2021/10/08	22	126.11	36	126.68	124.00	-14	39,173	-0.04%
2021/10/07	4	120.00	16	121.56	124.50	-12	37,710	-0.03%
2021/10/06	11	116.05	10	115.55	113.50	1	37,871	0.00%
2021/10/05	12	106.71	6	110.42	113.50	6	37,204	0.02%
2021/10/04	4	111.13	13	112.35	106.00	-9	36,571	-0.02%
2021/10/01	10	112.50	2	113.75	112.00	8	36,165	0.02%
2021/09/30	20	115.40	10	116.15	118.00	10	36,074	0.03%
2021/09/29	9	116.67	3	114.50	112.00	6	35,335	0.02%
2021/09/28	7	123.00	3	122.33	122.00	4	34,671	0.01%
2021/09/27	17	125.29	13	126.62	123.00	4	33,883	0.01%
2021/09/24	11	121.23	8	119.81	119.50	3	32,349	0.01%
2021/09/23	20	115.43	75	119.38	121.00	-55	31,055	-0.18%
2021/09/22	18	108.81	5	108.30	110.50	13	29,473	0.04%
2021/09/17	3	104.33	11.3	104.51	107.50	-8.3	29,084	-0.03%
2021/09/16	3	102.00	3	102.00	101.50	0	28,932	0.00%
2021/09/15	2	101.25	1	102.00	100.50	1	28,857	0.00%
2021/09/14	4	108.00	5	107.80	106.00	-1	28,654	0.00%
2021/09/13	5	108.20	3	108.83	106.50	2	28,806	0.01%
2021/09/10	24	106.13	5	107.70	108.00	19	28,763	0.07%
2021/09/09	1	98.40	2	100.50	101.50	-1	28,549	0.00%
2021/09/08	5	95.90	3	95.53	94.60	2	28,436	0.01%
2021/09/07	5.3	98.67	4	97.50	98.60	1.3	28,804	0.00%
2021/09/06	4	105.00	4	103.88	103.50	0	29,578	0.00%
2021/09/03	2	101.25	7	103.36	103.00	-5	29,580	-0.02%
2021/09/02	5	110.20	7	109.07	106.00	-2	29,540	-0.01%
2021/09/01	7	110.64	6	110.00	114.00	1	29,120	0.00%
2021/08/31	1	106.50	4	107.50	109.00	-3	28,646	-0.01%
2021/08/30	3	106.67	2	106.25	106.00	1	28,721	0.00%
2021/08/27	3	107.50	1	106.00	104.50	2	28,782	0.01%
2021/08/26	7	108.00	5	108.60	111.50	2	29,032	0.01%
2021/08/25	12	108.42	11	108.91	106.50	1	28,704	0.00%
2021/08/24	13	105.42	8	105.69	105.00	5	27,801	0.02%
2021/08/23	6	100.23	3	102.50	104.00	3	27,303	0.01%
2021/08/20	3	90.13	1	94.00	94.60	2	26,844	0.01%
2021/08/19	2	89.90	3.1	89.15	86.00	-1.1	26,642	0.00%
2021/08/18	4	83.68	1	84.60	89.80	3	26,569	0.01%
2021/08/17	1	89.20	2	88.85	84.50	-1	26,688	0.00%
2021/08/16	2	89.05	5	89.72	92.00	-3	26,509	-0.01%
2021/08/13	2	91.85	2	90.60	90.30	0	26,453	0.00%
2021/08/12	1	93.40	1	94.80	95.60	0	26,366	0.00%
2021/08/11	5	94.38	6	94.05	93.30	-1	26,380	0.00%
2021/08/10	5	95.72	4	94.88	96.50	1	26,198	0.00%
2021/08/09	3	96.43	9	100.76	95.40	-6	26,051	-0.02%
2021/08/06	11	106.55	10	105.00	106.00	1	25,867	0.00%
2021/08/05	2	107.75	3	111.00	112.50	-1	25,914	0.00%
2021/08/04	3	110.50	2	108.75	107.00	1	26,200	0.00%
2021/08/03	2	108.50	1	107.00	108.50	1	26,113	0.00%
2021/08/02	1	104.00	3	105.33	106.50	-2	26,038	-0.01%
2021/07/30	23	103.11	2	110.25	102.50	21	25,949	0.08%
2021/07/29	12	102.79	13	103.96	108.00	-1	25,755	0.00%
2021/07/28	5	103.60	1	104.50	104.50	4	25,598	0.02%
2021/07/27	2.1	116.21	5	117.70	112.00	-3	25,361	-0.01%
2021/07/26	2	119.50	44	119.44	118.00	-42	25,132	-0.17%
2021/07/23	29	115.12	2	115.00	114.00	27	24,749	0.11%
2021/07/22	8	118.13	6	119.25	121.50	2	24,472	0.01%
2021/07/21	18	114.81	14	114.00	117.00	4	23,826	0.02%
2021/07/20	8	110.69	6	111.67	106.50	2	23,256	0.01%
2021/07/19	17	114.97	5	117.30	112.50	12	22,976	0.05%
2021/07/16	4	110.13	1	111.00	111.00	3	22,765	0.01%
2021/07/15	9	99.77	5	99.24	107.00	4	22,479	0.02%
2021/07/14	0	0.00	13	96.08	99.60	-13	21,925	-0.06%
2021/07/13	20	96.28	6	96.95	90.60	14	21,341	0.07%
2021/07/12	2	87.45	7	91.06	92.70	-5	20,269	-0.02%
2021/07/09	10	84.76	2	84.50	84.30	8	20,067	0.04%
2021/07/08	6	84.10	6	83.70	83.70	0	20,187	0.00%
2021/07/07	6	85.48	6	83.73	84.30	0	20,213	0.00%
2021/07/06	5	80.80	7	80.17	79.70	-2	20,418	-0.01%
2021/07/01	5	78.06	0	0.00	76.10	5	22,398	0.02%
2021/06/30	4	78.60	3	77.83	78.30	1	23,111	0.00%
2021/06/29	23	79.20	21.1	78.29	77.70	1.9	23,415	0.01%
2021/06/28	5.1	83.33	1	83.90	81.50	4.1	23,399	0.02%
2021/06/25	2	85.85	16	85.71	85.00	-14	24,037	-0.06%
2021/06/24	0	0.00	20	84.50	83.10	-20	24,507	-0.08%
2021/06/23	15	82.09	14	82.24	82.90	1	24,570	0.00%
2021/06/22	32	85.64	20	84.31	81.00	12	24,919	0.05%
2021/06/21	49	86.58	51	86.55	85.20	-2	25,138	-0.01%
2021/06/18	7	84.84	17	85.42	87.50	-10	25,777	-0.04%
2021/06/17	29	78.91	24	80.06	81.10	5	25,476	0.02%
2021/06/16	59	79.24	47	80.88	78.40	12	25,378	0.05%
2021/06/15	14	75.96	22	78.15	79.90	-8	24,755	-0.03%
2021/06/11	3	72.23	8	72.38	72.70	-5	23,827	-0.02%
2021/06/10	1	71.90	11	70.96	70.10	-10	23,921	-0.04%
2021/06/09	1	70.10	0	0.00	70.40	1	23,846	0.00%
2021/06/08	2	70.25	0	0.00	69.40	2	23,948	0.01%
2021/06/07	5	69.86	6	70.72	70.80	-1	23,914	0.00%
2021/06/04	6	70.93	0	0.00	68.50	6	23,699	0.03%
2021/06/03	16	71.56	15	72.85	72.70	1	23,504	0.00%
2021/06/02	2	69.00	2	70.05	68.80	0	22,927	0.00%
2021/06/01	1	68.70	4	68.30	69.00	-3	22,715	-0.01%
2021/05/31	0	0.00	4	67.35	67.30	-4	22,613	-0.02%
2021/05/28	4	68.00	2	68.20	67.70	2	22,504	0.01%
2021/05/27	3	65.50	7	65.39	66.60	-4	22,262	-0.02%
2021/05/26	3	63.83	0	0.00	63.60	3	22,025	0.01%
2021/05/25	3	62.40	23	61.43	63.30	-20	21,986	-0.09%
2021/05/24	9	58.30	1	57.70	59.90	8	21,802	0.04%
2021/05/21	2	56.65	1	57.60	56.00	1	22,535	0.00%
2021/05/20	0	0.00	1	55.60	55.60	-1	22,687	0.00%
2021/05/19	1	54.70	2	55.05	54.90	-1	22,627	0.00%
2021/05/18	1	52.00	2	51.80	54.00	-1	22,512	0.00%
2021/05/17	5	46.75	2	49.10	49.15	3	22,514	0.01%
2021/05/14	30	52.77	0	0.00	51.80	30	22,385	0.13%
2021/05/13	3	55.27	3	56.03	54.80	0	22,250	0.00%
2021/05/12	1	56.00	5	54.20	56.00	-4	22,119	-0.02%
2021/05/11	0	0.00	1	56.20	53.60	-1	21,817	0.00%
2021/05/10	0	0.00	1	58.80	58.80	-1	21,807	0.00%
2021/05/07	1	60.20	2	61.10	61.90	-1	21,825	0.00%
2021/05/06	2	59.50	0	0.00	58.50	2	21,845	0.01%
2021/05/05	1	61.80	1	58.00	58.00	0	21,940	0.00%
2021/05/04	1	60.30	16.2	60.45	60.80	-15.2	21,922	-0.07%
2021/05/03	2	62.25	3	61.90	61.60	-1	21,814	0.00%
2021/04/28	7	66.99	13	67.58	67.30	-6	22,200	-0.03%
2021/04/27	1	66.80	6	66.30	66.20	-5	22,450	-0.02%
2021/04/26	10	69.38	3	68.23	68.20	7	22,748	0.03%
2021/04/23	3	67.53	14	67.90	68.70	-11	23,292	-0.05%
2021/04/22	11	69.93	24	70.47	67.10	-13	23,909	-0.05%
2021/04/21	15	77.32	15	75.31	74.50	0	24,734	0.00%
2021/04/20	26	74.21	23	74.79	74.90	3	24,436	0.01%
2021/04/19	12	70.22	2	68.50	70.70	10	24,647	0.04%
2021/04/15	2	69.25	3	69.97	68.80	-1	24,734	0.00%
2021/04/14	4	69.05	3	68.20	68.70	1	24,716	0.00%
2021/04/13	6	69.08	3	69.50	68.00	3	24,676	0.01%
2021/04/12	17	69.79	6	68.98	68.00	11	24,583	0.04%
2021/04/09	13	75.60	11	74.64	75.00	2	24,329	0.01%
2021/04/08	14	68.83	15.5	71.56	74.50	-1.5	23,755	-0.01%
2021/04/07	22	68.48	9	68.70	69.00	13	23,064	0.06%
2021/04/06	20	63.63	24	64.56	65.80	-4	22,461	-0.02%
2021/04/01	8	60.38	6	60.07	59.90	2	21,918	0.01%
2021/03/31	6	59.52	5	59.38	59.50	1	21,803	0.00%
2021/03/30	13	61.56	6	60.62	60.90	7	21,724	0.03%
2021/03/29	14	57.34	12	58.74	59.50	2	21,067	0.01%
2021/03/26	1	55.80	32.1	55.54	55.80	-31.1	20,571	-0.15%
2021/03/25	4	55.70	7	54.94	55.40	-3	20,466	-0.01%
2021/03/24	10	55.15	55	55.01	55.00	-45	20,076	-0.22%
2021/03/23	18	55.19	6	53.33	52.00	12	19,449	0.06%
2021/03/22	1	52.50	21	55.92	56.70	-20	18,413	-0.11%
2021/03/19	4	52.18	1	52.40	51.60	3	18,192	0.02%
2021/03/18	1	51.90	6	51.78	51.80	-5	18,173	-0.03%
2021/03/17	6	51.47	9	51.28	50.80	-3	18,553	-0.02%
2021/03/16	10	52.50	16	50.84	50.40	-6	19,764	-0.03%
2021/03/15	4	49.98	5	50.31	49.95	-1	20,109	0.00%
2021/03/12	0	0.00	3	48.63	48.90	-3	20,161	-0.01%
2021/03/11	0	0.00	10	46.20	46.90	-10	20,259	-0.05%
2021/03/10	13	44.87	0	0.00	44.70	13	20,376	0.06%
2021/03/09	9	44.81	7	44.33	45.00	2	21,015	0.01%
2021/03/08	61	44.51	0	0.00	44.25	61	20,995	0.29%
2021/03/05	10	46.00	0	0.00	45.95	10	21,053	0.05%
2021/03/04	0	0.00	3	47.03	46.80	-3	21,449	-0.01%
2021/03/03	1	47.80	3	46.80	47.90	-2	21,642	-0.01%
2021/03/02	4	48.04	3	47.30	47.30	1	21,725	0.00%
2021/02/26	1	47.25	10	47.00	47.60	-9	22,034	-0.04%
2021/02/25	15	49.10	4	49.00	48.60	11	22,532	0.05%
2021/02/24	15	50.07	4	50.14	49.40	11	22,516	0.05%
2021/02/23	11	52.63	10	52.41	51.80	1	22,425	0.00%
2021/02/22	18	48.33	16	48.71	50.80	2	21,548	0.01%
2021/02/19	15	45.88	4	45.80	46.20	11	21,195	0.05%
2021/02/18	1	46.50	0	0.00	46.60	1	21,117	0.00%
2021/02/05	5	46.30	0	0.00	45.65	5	20,861	0.02%
2021/02/04	5	46.35	1	47.00	46.10	4	20,786	0.02%
2021/02/03	7	47.04	3	47.27	47.25	4	20,700	0.02%
2021/02/02	10	47.19	7	47.11	48.00	3	20,514	0.01%
2021/01/29	10	46.60	0	0.00	44.80	10	20,125	0.05%
2021/01/28	0	0.00	1	47.40	47.10	-1	19,980	-0.01%
2021/01/27	1	47.20	0	0.00	49.10	1	19,843	0.01%
2021/01/26	2	49.90	1	48.25	48.00	1	19,622	0.01%
2021/01/25	1	48.50	2	48.40	49.30	-1	19,481	-0.01%
2021/01/22	8	49.04	6	49.10	49.70	2	19,292	0.01%
2021/01/21	4	51.20	10	50.40	48.65	-6	19,067	-0.03%
2021/01/20	0	0.00	33	49.18	49.40	-33	18,548	-0.18%
2021/01/19	8	51.78	10	51.64	50.00	-2	18,146	-0.01%
2021/01/18	17	52.78	15	52.14	52.50	2	17,692	0.01%
2021/01/15	14	51.19	89	50.61	51.00	-75	16,927	-0.44%
2021/01/14	18	49.29	17	49.30	50.10	1	16,128	0.01%
2021/01/13	39	46.67	1	46.85	46.85	38	14,645	0.26%
2021/01/12	15	42.46	20	42.85	42.60	-5	14,261	-0.04%
2021/01/11	5	40.62	0	0.00	41.70	5	13,388	0.04%
2021/01/07	16	39.43	6	39.83	39.30	10	13,116	0.08%
2021/01/06	11	39.68	4	39.98	39.80	7	13,007	0.05%
2021/01/05	1	41.10	24	41.41	41.15	-23	12,715	-0.18%
2021/01/04	14	42.57	2	42.58	42.60	12	12,539	0.10%
2020/12/31	20	40.50	0	0.00	40.60	20	12,196	0.16%
2020/12/30	1	41.25	4	41.20	40.10	-3	12,164	-0.02%
2020/12/29	1	41.20	4	41.60	41.00	-3	12,057	-0.02%
2020/12/28	8	41.34	38	41.39	41.65	-30	11,676	-0.26%
2020/12/25	22	40.83	30	39.86	39.85	-8	11,341	-0.07%
2020/12/24	1	39.00	6	39.73	39.40	-5	11,015	-0.05%
2020/12/22	3	38.58	9	38.24	37.20	-6	10,783	-0.06%
2020/12/21	25	37.72	12	37.54	37.50	13	10,875	0.12%
2020/12/18	2	38.33	0	0.00	38.85	2	10,875	0.02%
2020/12/17	2	37.98	10	37.70	38.85	-8	10,782	-0.07%
2020/12/16	0	0.00	20	38.50	38.25	-20	10,654	-0.19%
2020/12/15	38	38.44	30	38.25	37.70	8	10,552	0.08%
2020/12/14	10	39.84	0	0.00	40.15	10	10,345	0.10%
2020/12/11	27	40.70	23	39.81	38.80	4	10,064	0.04%
2020/12/10	2	41.55	17	41.20	41.10	-15	9,491	-0.16%
2020/12/09	0	0.00	5	38.34	39.60	-5	8,064	-0.06%
2020/12/08	5	34.70	11	35.22	36.00	-6	7,328	-0.08%
2020/12/07	22	35.45	7	34.92	35.20	15	7,011	0.21%
2020/12/04	2	33.80	1	34.10	34.00	1	6,711	0.01%
2020/12/03	10	34.22	5	33.71	33.45	5	6,581	0.08%
2020/12/02	0	0.00	5	32.93	32.65	-5	6,209	-0.08%
2020/12/01	5	32.59	2	32.60	32.30	3	6,100	0.05%
2020/11/30	10	34.20	22	33.60	32.85	-12	5,978	-0.20%
2020/11/27	4	32.53	1	32.40	32.30	3	5,578	0.05%
2020/11/26	1	32.10	1	31.85	31.95	0	5,317	0.00%
2020/11/25	8	31.84	13	32.46	32.05	-5	5,187	-0.10%
2020/11/24	48	31.60	35	31.33	31.70	13	4,817	0.27%
2020/11/23	1	29.60	3	30.13	29.80	-2	4,219	-0.05%
2020/11/20	0	0.00	4	29.43	29.65	-4	4,054	-0.10%
2020/11/17	0	0.00	0.2	28.30	28.20	-0.2	4,074	-0.01%
2020/11/16	0	0.00	1	28.35	28.35	-1	4,401	-0.02%
2020/11/12	10	27.70	0	0.00	27.65	10	4,634	0.22%
2020/11/11	1	27.80	0	0.00	27.80	1	4,737	0.02%
2020/11/04	0	0.00	1	27.65	27.50	-1	5,145	-0.02%
2020/11/03	0	0.00	1	27.35	27.35	-1	5,208	-0.02%
2020/11/02	2	27.03	0	0.00	27.00	2	5,375	0.04%
2020/10/28	2	28.00	0	0.00	27.65	2	5,909	0.03%
2020/10/26	1	28.60	0	0.00	28.55	1	6,239	0.02%
2020/10/23	4	28.81	2	28.85	28.95	2	6,547	0.03%
2020/10/22	25	29.66	27	29.85	29.00	-2	7,735	-0.03%
2020/10/16	10	29.00	0	0.00	28.55	10	10,259	0.10%
2020/10/15	1	29.25	0	0.00	29.30	1	10,442	0.01%
2020/10/14	0	0.00	28.3	28.51	28.60	-28.3	10,382	-0.27%
2020/10/13	0	0.00	24	28.00	27.75	-24	10,652	-0.23%
2020/10/12	1	28.30	1	27.95	27.95	0	11,226	0.00%
2020/10/07	0	0.00	2	28.50	29.00	-2	12,293	-0.02%
2020/10/05	0	0.00	1	28.00	27.85	-1	13,193	-0.01%
2020/09/30	2	27.80	0	0.00	27.85	2	13,282	0.02%
2020/09/28	1	27.80	2	27.60	28.30	-1	13,463	-0.01%
2020/09/25	1	28.90	3	27.62	27.50	-2	13,617	-0.01%
2020/09/23	0	0.00	24	29.68	30.00	-24	13,469	-0.18%
2020/09/22	0	0.00	10	29.35	29.35	-10	13,378	-0.07%
2020/09/18	10	29.45	8	29.30	29.35	2	13,345	0.01%
2020/09/17	1	29.70	1	29.55	29.60	0	13,329	0.00%
2020/09/16	0	0.00	4	29.40	29.10	-4	13,299	-0.03%
2020/09/15	10	29.08	2	29.10	29.00	8	13,255	0.06%
2020/09/11	1	28.30	0	0.00	28.35	1	13,328	0.01%
2020/09/10	30	28.72	0	0.00	28.55	30	13,336	0.22%
2020/09/09	10	29.00	0	0.00	28.90	10	13,371	0.07%
2020/09/08	33	29.02	0	0.00	28.90	33	13,385	0.25%
2020/09/07	59	29.64	4	29.45	29.35	55	13,385	0.41%
2020/09/04	0	0.00	15	27.32	27.60	-15	13,209	-0.11%
2020/09/03	0	0.00	7	27.62	27.25	-7	13,300	-0.05%
2020/09/02	3	27.30	2	27.45	27.30	1	13,432	0.01%
2020/09/01	0	0.00	4	26.85	26.85	-4	13,467	-0.03%
2020/08/31	0	0.00	10	26.85	26.85	-10	13,585	-0.07%
2020/08/28	3	26.95	7	27.02	26.70	-4	14,029	-0.03%
2020/08/27	1	27.00	0	0.00	26.75	1	14,055	0.01%
2020/08/25	17	26.88	16	26.97	26.75	1	14,112	0.01%
2020/08/24	10	26.84	10	26.75	26.55	0	14,208	0.00%
2020/08/21	26	27.07	3	27.40	27.05	23	14,326	0.16%
2020/08/20	15	27.59	3	28.45	27.00	12	14,302	0.08%
2020/08/19	0	0.00	13	29.95	30.00	-13	14,482	-0.09%
2020/08/18	2	30.40	0	0.00	30.40	2	15,022	0.01%
2020/08/17	7	30.35	10	30.05	30.40	-3	15,120	-0.02%
2020/08/13	10	29.25	10	29.35	29.00	0	15,368	0.00%
2020/08/12	20	28.90	20	28.96	29.00	0	15,414	0.00%
2020/08/11	11	29.25	0	0.00	29.05	11	15,467	0.07%
2020/08/10	2	30.00	10	30.26	29.45	-8	15,465	-0.05%
2020/08/05	5	31.35	6	31.71	31.10	-1	15,774	-0.01%
2020/08/04	12	31.96	0	0.00	31.60	12	15,797	0.08%
2020/08/03	3	30.93	3	31.03	31.55	0	15,611	0.00%
2020/07/31	2	31.95	1	32.30	31.65	1	15,508	0.01%
2020/07/29	3	31.87	9	31.52	31.95	-6	15,201	-0.04%
2020/07/28	24	33.72	14	32.85	30.50	10	14,897	0.07%
2020/07/27	0	0.00	10	31.64	32.80	-10	13,771	-0.07%
2020/07/24	18	31.34	20	31.35	31.25	-2	13,310	-0.02%
2020/07/23	21	32.53	6	32.58	32.40	15	12,818	0.12%
2020/07/22	31	29.77	33	30.03	30.85	-2	11,977	-0.02%
2020/07/21	6	28.92	1	28.95	29.05	5	11,113	0.04%
2020/07/17	3	29.10	12	29.28	28.80	-9	10,895	-0.08%
2020/07/16	6	30.15	3	30.10	29.90	3	10,660	0.03%
2020/07/15	1	28.30	20	29.05	28.15	-19	10,122	-0.19%
2020/07/14	24	29.80	13	30.26	29.20	11	10,025	0.11%
2020/07/13	50	28.73	59	28.94	29.85	-9	9,341	-0.10%
2020/07/10	3	26.80	0	0.00	27.15	3	8,774	0.03%
2020/07/09	5	27.56	0	0.00	27.15	5	8,759	0.06%
2020/07/07	0	0.00	2.5	27.35	26.95	-2.5	8,664	-0.03%
2020/07/06	8	28.11	2	28.00	27.90	6	8,586	0.07%
2020/07/03	1	27.70	38	26.76	27.50	-37	8,474	-0.44%
2020/07/02	1	25.95	0	0.00	25.95	1	8,284	0.01%
2020/07/01	0	0.00	1	26.05	25.90	-1	8,284	-0.01%
2020/06/24	2	26.60	0	0.00	26.45	2	8,315	0.02%
2020/06/23	0	0.00	1	26.20	26.30	-1	8,407	-0.01%
2020/06/22	2	26.20	1	26.40	26.15	1	8,457	0.01%
2020/06/19	2	27.03	2	26.85	26.55	0	8,517	0.00%
2020/06/16	1	26.35	1	26.60	26.60	0	8,646	0.00%
2020/06/11	1	27.00	0	0.00	26.80	1	9,112	0.01%
2020/06/10	0	0.00	5	28.70	27.85	-5	9,212	-0.05%
2020/06/09	0	0.00	10	29.30	28.55	-10	9,325	-0.11%
2020/06/08	0	0.00	128	28.66	28.80	-128	9,473	-1.35%	大賣/鉅額交易
2020/06/04	46	29.24	3	29.42	28.65	43	9,915	0.43%
2020/06/03	120	28.35	0	0.00	28.30	120	9,533	1.26%	大買/鉅額交易
2020/06/01	0	0.00	1	27.95	28.00	-1	9,526	-0.01%
2020/05/29	0	0.00	5	28.40	27.80	-5	9,546	-0.05%
2020/05/28	1	28.85	105	28.34	28.20	-104	9,543	-1.09%	大賣/鉅額交易
2020/05/27	3	28.50	4	28.65	28.20	-1	9,648	-0.01%
2020/05/26	4	29.44	7	28.59	28.25	-3	9,586	-0.03%
2020/05/25	13	28.23	2	28.33	29.65	11	9,149	0.12%
2020/05/22	9	27.54	11	27.42	27.15	-2	8,577	-0.02%
2020/05/21	102	26.86	0	0.00	27.05	102	8,375	1.22%	大買/鉅額交易
2020/05/20	51	26.52	40	26.85	26.60	11	8,425	0.13%
2020/05/14	20	26.00	6	26.15	25.55	14	8,251	0.17%
2020/05/12	0	0.00	100	26.35	25.70	-100	7,714	-1.30%
2020/05/11	101	25.91	1	26.25	26.10	100	7,665	1.30%	大買/
2020/05/07	1	25.10	2	25.20	25.10	-1	7,444	-0.01%
2020/05/06	1	24.60	0	0.00	24.60	1	7,393	0.01%
2020/05/05	0	0.00	1	25.15	24.75	-1	7,380	-0.01%
2020/05/04	1	24.60	2	24.80	24.65	-1	7,405	-0.01%
2020/04/30	8	25.19	10	25.28	25.10	-2	7,414	-0.03%
2020/04/29	0	0.00	3	24.75	24.75	-3	7,372	-0.04%
2020/04/24	1	24.50	0	0.00	24.50	1	7,376	0.01%
2020/04/20	1	25.55	0	0.00	25.60	1	7,285	0.01%
2020/04/17	10	26.12	6	25.70	25.70	4	7,299	0.05%
2020/04/16	11	26.32	10	26.56	26.40	1	7,188	0.01%
2020/04/15	5	26.59	15	25.60	26.40	-10	7,028	-0.14%
2020/04/14	10	25.21	0	0.00	24.80	10	6,732	0.15%
2020/04/10	1	25.10	5	25.05	25.00	-4	6,653	-0.06%
2020/04/09	5	25.35	5	25.50	25.20	0	6,754	0.00%
2020/04/08	10	25.85	35	26.00	25.95	-25	6,764	-0.37%
2020/04/06	0	0.00	7	24.60	24.60	-7	6,670	-0.10%
2020/03/30	0	0.00	5	24.30	24.70	-5	6,886	-0.07%
2020/03/27	0	0.00	1	24.20	24.10	-1	6,853	-0.01%
2020/03/26	2	24.20	3	23.95	24.30	-1	6,756	-0.01%
2020/03/25	1	23.85	2	24.20	23.70	-1	6,701	-0.01%
2020/03/20	1	24.30	0	0.00	23.85	1	6,729	0.01%
2020/03/19	8	24.21	2	22.53	22.50	6	6,636	0.09%
2020/03/18	2	26.03	10	26.22	25.00	-8	6,424	-0.12%
2020/03/17	18	25.75	6	26.08	25.55	12	6,298	0.19%
2020/03/16	2	26.23	13	26.67	25.40	-11	6,120	-0.18%
2020/03/13	12	24.02	8	24.53	26.80	4	5,965	0.07%
2020/03/12	14	26.85	9	26.62	26.05	5	5,737	0.09%
2020/03/11	7	28.99	8	27.92	27.40	-1	5,446	-0.02%
2020/03/10	7	26.72	2	26.95	27.50	5	5,079	0.10%
2020/03/09	1	26.95	0	0.00	26.30	1	4,915	0.02%
2020/03/06	1	27.35	1	27.15	27.15	0	4,854	0.00%
2020/03/05	0	0.00	1	28.30	27.60	-1	4,858	-0.02%
2020/03/03	4	27.94	6	27.77	27.25	-2	4,726	-0.04%
2020/03/02	1	27.40	1	27.60	27.60	0	4,655	0.00%
2020/02/27	1	26.00	0	0.00	25.95	1	4,440	0.02%
2020/02/26	1	27.20	5	27.65	27.05	-4	4,356	-0.09%
2020/02/25	6	26.92	0	0.00	27.00	6	4,275	0.14%
2020/02/21	0	0.00	2	27.70	27.75	-2	4,182	-0.05%
2020/02/20	0	0.00	1	26.60	26.60	-1	3,930	-0.03%
2020/02/17	0	0.00	1	26.40	26.05	-1	3,836	-0.03%
2020/02/14	2	24.85	2	24.83	25.25	0	3,664	0.00%
2020/02/12	0	0.00	5	24.80	24.85	-5	3,787	-0.13%
2020/02/10	5	23.95	0	0.00	24.00	5	3,879	0.13%
2020/02/06	1	25.05	0	0.00	25.10	1	3,979	0.03%
2020/02/05	0	0.00	5	25.35	24.80	-5	4,015	-0.12%
2020/02/04	0	0.00	5	24.55	24.70	-5	4,072	-0.12%
2020/02/03	5	24.00	0	0.00	24.35	5	4,150	0.12%
2020/01/31	1	24.35	2	24.98	24.95	-1	4,194	-0.02%
2020/01/30	4	24.33	2	24.80	24.15	2	4,397	0.05%
2020/01/20	1	26.80	0	0.00	26.80	1	4,625	0.02%
2020/01/17	1	26.80	0	0.00	26.80	1	4,868	0.02%
2020/01/16	1	27.15	0	0.00	27.10	1	5,072	0.02%
2020/01/15	4	27.33	4	27.00	27.30	0	5,279	0.00%
2020/01/14	1	27.25	0	0.00	27.05	1	5,538	0.02%
2020/01/10	0	0.00	2	26.15	26.05	-2	5,896	-0.03%
2020/01/09	0	0.00	1	26.70	26.60	-1	5,912	-0.02%
2020/01/06	1	27.30	0	0.00	27.20	1	6,277	0.02%
2020/01/03	1	27.80	1	28.30	27.85	0	6,359	0.00%
2020/01/02	0	0.00	1	28.40	28.65	-1	6,279	-0.02%
2019/12/30	1	28.45	0	0.00	28.30	1	6,298	0.02%
2019/12/27	1	28.20	6	28.51	28.80	-5	6,322	-0.08%
2019/12/25	5	27.70	5	28.00	27.60	0	6,239	0.00%
2019/12/18	11	28.01	10	28.30	27.80	1	6,963	0.01%
2019/12/16	0	0.00	1	27.40	27.65	-1	7,250	-0.01%
2019/12/13	6	27.07	0	0.00	26.90	6	7,393	0.08%
2019/12/12	1	27.40	0	0.00	27.25	1	7,686	0.01%
2019/12/11	0	0.00	2	27.13	27.00	-2	7,745	-0.03%
2019/12/10	3.3	27.09	2	27.40	27.40	1.3	7,820	0.02%
2019/12/05	1	26.60	1	26.80	26.40	0	8,265	0.00%
2019/12/03	1	25.60	0	0.00	25.60	1	9,015	0.01%
2019/12/02	0	0.00	1	25.65	25.70	-1	9,269	-0.01%
2019/11/27	1	27.70	2	27.33	27.20	-1	10,046	-0.01%
2019/11/26	2	27.15	0	0.00	27.10	2	10,669	0.02%
2019/11/18	0	0.00	1	26.95	26.85	-1	11,469	-0.01%
2019/11/15	1	26.80	0	0.00	26.70	1	11,564	0.01%
2019/11/13	0	0.00	1	27.20	27.00	-1	11,987	-0.01%
2019/11/12	1	26.80	0	0.00	26.80	1	12,009	0.01%
2019/11/06	0	0.00	2	28.65	28.60	-2	11,956	-0.02%
2019/11/01	2	28.85	0	0.00	29.10	2	12,021	0.02%
2019/10/31	0	0.00	1	28.75	28.45	-1	12,027	-0.01%
2019/10/30	0	0.00	1	29.20	29.35	-1	12,036	-0.01%
2019/10/29	2	29.23	5	30.33	29.05	-3	12,127	-0.02%
2019/10/28	15	30.52	12	30.50	30.50	3	12,117	0.02%
2019/10/24	3	29.88	2	30.03	30.10	1	12,211	0.01%
2019/10/23	0	0.00	31	29.81	29.30	-31	12,519	-0.25%
2019/10/22	16	29.51	10	29.59	29.35	6	12,728	0.05%
2019/10/21	6	28.20	15	28.58	29.90	-9	12,456	-0.07%
2019/10/18	34	28.38	32	28.27	27.80	2	12,096	0.02%
2019/10/17	30	27.87	0	0.00	27.70	30	11,995	0.25%
2019/10/15	2	27.95	21	27.83	28.05	-19	11,894	-0.16%
2019/10/14	20	27.75	1	27.70	27.50	19	11,716	0.16%
2019/10/08	0	0.00	3	27.70	27.15	-3	11,500	-0.03%
2019/10/07	0	0.00	2	27.75	27.50	-2	11,646	-0.02%
2019/10/01	5	28.03	16	28.06	28.00	-11	11,450	-0.10%
2019/09/27	17	27.89	1	27.70	27.80	16	11,387	0.14%
2019/09/25	0	0.00	11	28.59	28.35	-11	10,953	-0.10%
2019/09/24	0	0.00	2	30.10	29.85	-2	10,798	-0.02%
2019/09/23	1	30.20	0	0.00	30.00	1	10,717	0.01%
2019/09/19	1	30.30	1	30.40	30.05	0	10,540	0.00%
2019/09/18	2	29.50	3	29.80	29.50	-1	10,244	-0.01%
2019/09/17	2	29.30	20	28.70	29.50	-18	10,125	-0.18%
2019/09/16	2	28.03	3	28.23	28.15	-1	9,888	-0.01%
2019/09/12	1	28.45	0	0.00	28.05	1	9,886	0.01%
2019/09/11	6	27.92	10	27.92	28.05	-4	10,039	-0.04%
2019/09/10	0	0.00	4	29.39	28.80	-4	10,260	-0.04%
2019/09/09	1	29.10	0	0.00	28.95	1	10,108	0.01%
2019/09/06	23	30.42	29	30.18	29.45	-6	9,927	-0.06%
2019/09/05	1	28.75	0	0.00	29.60	1	9,312	0.01%
2019/09/04	4	28.54	4	28.60	28.95	0	9,063	0.00%
2019/09/03	2	28.05	2	28.03	28.05	0	8,788	0.00%
2019/09/02	7	27.51	26	27.95	28.35	-19	8,571	-0.22%
2019/08/30	4	26.63	8	27.44	26.55	-4	8,235	-0.05%
2019/08/29	39	27.20	9	28.03	27.00	30	7,901	0.38%
2019/08/28	12	24.92	11	25.27	26.45	1	7,205	0.01%
2019/08/27	10	24.10	20	24.00	24.05	-10	6,943	-0.14%
2019/08/26	2	23.65	20	24.08	23.60	-18	6,879	-0.26%
2019/08/23	1	24.70	1	24.60	24.75	0	6,802	0.00%
2019/08/22	36	24.80	11	24.72	24.90	25	6,713	0.37%
2019/08/21	33	24.81	26	24.66	24.50	7	6,537	0.11%
2019/08/20	41	23.79	31	23.77	23.65	10	6,220	0.16%
2019/08/19	51	23.96	42	24.39	24.15	9	6,102	0.15%
2019/08/16	11	23.12	12	22.47	23.30	-1	5,753	-0.02%
2019/08/14	7	22.72	2	22.28	21.90	5	5,573	0.09%
2019/08/13	1	22.05	1	22.25	22.25	0	5,500	0.00%
2019/08/12	1	22.15	0	0.00	22.00	1	5,453	0.02%
2019/08/08	2	22.78	10	22.76	22.65	-8	5,387	-0.15%
2019/08/06	1	21.30	2	22.20	22.90	-1	5,269	-0.02%
2019/08/02	2	23.35	4	23.20	23.50	-2	5,096	-0.04%
2019/08/01	3	24.07	2	23.90	23.80	1	5,016	0.02%
2019/07/31	5	23.83	3	24.00	24.45	2	4,909	0.04%
2019/07/30	1	24.20	6	23.59	23.15	-5	4,722	-0.11%
2019/07/29	9	24.89	9	24.82	24.35	0	4,488	0.00%
2019/07/26	23	24.34	12	24.52	24.70	11	4,170	0.26%
2019/07/25	17	23.43	10	23.30	24.00	7	3,834	0.18%
2019/07/24	30	21.81	31	22.15	22.60	-1	3,320	-0.03%
2019/07/23	3	20.53	3	20.40	20.55	0	2,934	0.00%
2019/07/15	0	0.00	1	21.35	21.20	-1	2,933	-0.03%
2019/07/11	0	0.00	1	21.45	21.25	-1	2,936	-0.03%
2019/07/09	1	20.00	2	20.00	19.95	-1	2,748	-0.04%
2019/07/08	2	20.25	0	0.00	20.15	2	2,747	0.07%
2019/07/05	1	19.90	9	20.04	20.20	-8	2,741	-0.29%
2019/07/03	1	19.85	0	0.00	19.90	1	2,750	0.04%
2019/06/25	46	20.40	46	20.03	20.10	0	2,652	0.00%
2019/06/24	0	0.00	10	20.35	20.50	-10	2,582	-0.39%
2019/06/20	0	0.00	10	19.33	19.90	-10	2,370	-0.42%
2019/06/19	21	19.24	27	19.39	19.60	-6	2,235	-0.27%
2019/06/18	12	18.84	10	18.98	19.40	2	1,976	0.10%
2019/06/13	5	16.30	0	0.00	16.40	5	1,535	0.33%
2019/06/11	1	16.00	0	0.00	16.05	1	1,571	0.06%
2019/05/10	1	17.70	11	17.70	17.55	-10	3,010	-0.33%
2019/05/09	1	17.65	0	0.00	17.60	1	3,017	0.03%
2019/05/08	1	18.60	0	0.00	18.55	1	2,989	0.03%
2019/05/07	1	19.00	0	0.00	19.10	1	3,054	0.03%
2019/04/30	2	19.20	0	0.00	19.45	2	3,185	0.06%
2019/04/29	5	19.20	0	0.00	19.25	5	3,310	0.15%
2019/04/26	1	20.60	0	0.00	20.25	1	3,277	0.03%
2019/04/25	1	21.00	0	0.00	20.75	1	3,270	0.03%
2019/04/19	2	21.20	0	0.00	21.35	2	3,256	0.06%
2019/04/12	3	20.67	0	0.00	20.50	3	3,240	0.09%
2019/04/10	2	21.33	0	0.00	21.30	2	3,240	0.06%
2019/04/08	5	21.65	0	0.00	21.65	5	3,257	0.15%
2019/04/01	0	0.00	1	20.75	21.35	-1	3,261	-0.03%
2019/03/28	1	20.35	0	0.00	20.50	1	3,297	0.03%
2019/03/26	0	0.00	1	20.65	20.65	-1	3,402	-0.03%
2019/03/19	0	0.00	1	21.30	21.30	-1	3,906	-0.03%
2019/03/13	0	0.00	1	21.65	21.40	-1	4,328	-0.02%
2019/03/12	0	0.00	2	22.00	21.90	-2	4,769	-0.04%
2019/03/11	1	21.60	0	0.00	21.50	1	5,268	0.02%
2019/03/06	1	22.55	0	0.00	22.30	1	5,524	0.02%
2019/02/27	0	0.00	2	22.58	22.40	-2	6,090	-0.03%
2019/02/26	1	23.30	0	0.00	22.75	1	6,373	0.02%
2019/02/25	1	23.05	0	0.00	22.75	1	6,677	0.01%
2019/02/21	0	0.00	1	23.10	23.30	-1	6,803	-0.01%
2019/02/20	5	23.81	10	23.93	23.50	-5	6,788	-0.07%
2019/02/19	5	23.00	12	22.71	23.00	-7	6,648	-0.11%
2019/02/18	1	22.85	101	23.18	22.80	-100	6,605	-1.51%	大賣/
2019/02/15	102	22.84	1	22.60	22.65	101	6,562	1.54%	大買/鉅額交易
2019/02/14	4	23.56	103	23.70	23.10	-99	6,546	-1.51%	大賣/
2019/02/13	115	22.75	5	22.98	23.45	110	6,366	1.73%	大買/鉅額交易
2019/02/12	1	22.20	6	22.13	21.90	-5	6,143	-0.08%
2019/02/11	5	21.35	2	21.40	21.40	3	6,069	0.05%
2019/01/30	5	20.45	5	20.59	20.30	0	6,027	0.00%
2019/01/29	1	20.40	0	0.00	20.25	1	6,036	0.02%
2019/01/28	3	21.02	3	21.07	20.70	0	6,058	0.00%
2019/01/25	31	20.80	34	20.91	20.50	-3	6,080	-0.05%
2019/01/24	2	20.35	2	20.25	20.25	0	6,156	0.00%
2019/01/23	2	20.20	1	20.10	20.20	1	6,287	0.02%
2019/01/21	11	20.27	11	20.44	20.85	0	6,329	0.00%
2019/01/18	0	0.00	5	19.70	19.80	-5	6,246	-0.08%
2019/01/17	1	20.00	1	19.70	19.45	0	6,309	0.00%
2019/01/16	1	19.65	1	19.80	19.90	0	6,329	0.00%
2019/01/15	21	19.41	26	19.50	19.65	-5	6,317	-0.08%
2019/01/14	0	0.00	2	18.80	19.10	-2	6,313	-0.03%
2019/01/11	2	19.15	0	0.00	19.20	2	6,338	0.03%
2019/01/10	1	19.90	0	0.00	19.55	1	6,345	0.02%
2019/01/09	5	19.55	0	0.00	19.70	5	6,369	0.08%
2019/01/04	4	18.68	4	18.53	18.80	0	6,548	0.00%
2019/01/02	0	0.00	12	20.15	20.05	-12	6,614	-0.18%
2018/12/27	7	20.37	18	20.55	20.25	-11	6,771	-0.16%
2018/12/26	0	0.00	5	20.25	19.85	-5	6,784	-0.07%
2018/12/25	1	20.05	1	20.00	20.00	0	6,833	0.00%
2018/12/24	10	20.53	19	20.44	20.50	-9	6,844	-0.13%
2018/12/22	2	20.43	23	20.27	20.40	-21	6,849	-0.31%
2018/12/21	3	20.53	2	20.40	20.75	1	6,891	0.01%
2018/12/20	6	20.02	15	19.85	20.00	-9	6,910	-0.13%
2018/12/18	4	20.90	2	21.23	20.85	2	6,933	0.03%
2018/12/17	5	21.60	2	21.60	21.40	3	7,063	0.04%
2018/12/14	2	21.75	0	0.00	21.60	2	7,092	0.03%
2018/12/13	10	22.37	0	0.00	22.10	10	7,128	0.14%
2018/12/12	36	23.02	13	22.84	22.85	23	7,105	0.32%
2018/12/11	4	22.03	0	0.00	21.75	4	7,057	0.06%
2018/12/10	28	22.70	4	22.18	22.05	24	7,070	0.34%
2018/12/07	4	22.83	2	23.40	22.60	2	7,085	0.03%
2018/12/06	2	22.65	0	0.00	22.20	2	7,191	0.03%
2018/12/05	23	24.07	16	24.36	24.00	7	7,061	0.10%
2018/12/04	32	23.61	49.5	23.33	24.50	-17.5	6,721	-0.26%
2018/12/03	3	22.65	1	22.75	22.50	2	6,286	0.03%
2018/11/29	1	21.90	0	0.00	21.90	1	6,162	0.02%
2018/11/28	30	22.50	3	22.65	22.25	27	6,052	0.45%
2018/11/27	14	22.21	11	22.27	22.25	3	5,919	0.05%
2018/11/26	0	0.00	2	21.65	21.60	-2	5,645	-0.04%
2018/11/23	41	21.79	23	22.05	21.70	18	5,570	0.32%
2018/11/22	15	20.94	29	21.03	21.15	-14	5,292	-0.26%
2018/11/21	12	20.08	13	20.37	20.55	-1	4,970	-0.02%
2018/11/20	24	18.87	13	18.95	18.70	11	4,900	0.22%
2018/11/19	3	18.55	3	18.53	18.85	0	4,902	0.00%
2018/11/16	2	18.53	0	0.00	18.15	2	4,942	0.04%
2018/11/15	7	18.36	7	18.40	18.40	0	4,978	0.00%
2018/11/14	5	18.40	5	18.35	18.25	0	5,017	0.00%
2018/11/13	12	18.08	18	18.24	18.60	-6	5,141	-0.12%
2018/11/12	16	18.26	10	18.35	18.00	6	5,137	0.12%
2018/11/08	2	18.93	3	18.37	18.00	-1	5,248	-0.02%
2018/11/07	1	18.70	2	17.90	18.60	-1	5,226	-0.02%
2018/11/06	1	18.05	0	0.00	17.40	1	5,254	0.02%
2018/11/05	1	18.05	2	18.33	18.20	-1	5,307	-0.02%
2018/11/02	1	18.00	36	18.16	18.35	-35	5,323	-0.66%
2018/11/01	11	17.50	12	17.86	17.70	-1	5,296	-0.02%
2018/10/31	31	17.50	7	17.36	17.50	24	5,205	0.46%
2018/10/30	5	15.97	1	15.95	15.95	4	5,117	0.08%
2018/10/26	6	16.42	1	16.20	15.65	5	5,221	0.10%
2018/10/25	1	16.15	0	0.00	16.15	1	5,225	0.02%
2018/10/24	3	18.02	7	17.99	17.90	-4	5,183	-0.08%
2018/10/23	0	0.00	1	18.85	18.35	-1	5,214	-0.02%
2018/10/22	7	19.01	3	18.87	19.10	4	5,280	0.08%
2018/10/19	4	18.61	2	18.45	18.60	2	5,440	0.04%
2018/10/18	2	19.45	2	19.45	19.45	0	5,478	0.00%
2018/10/17	2	19.50	2	19.80	19.45	0	5,542	0.00%
2018/10/16	16	19.74	5	19.75	19.50	11	5,573	0.20%
2018/10/15	0	0.00	3	19.25	19.10	-3	5,654	-0.05%
2018/10/12	3	19.00	10	18.62	19.30	-7	5,774	-0.12%
2018/10/11	2	18.15	10	18.04	18.00	-8	5,828	-0.14%
2018/10/09	3	20.28	2	20.60	20.00	1	5,909	0.02%
2018/10/08	6	20.55	6	20.36	20.70	0	6,010	0.00%
2018/10/05	10	20.25	4	21.28	20.30	6	6,078	0.10%
2018/10/04	2	21.85	2	21.90	21.95	0	6,039	0.00%
2018/10/03	4	22.34	4	23.28	22.30	0	6,180	0.00%
2018/10/02	2	24.05	0	0.00	23.40	2	6,413	0.03%
2018/10/01	2	23.75	4	23.40	23.85	-2	6,568	-0.03%
2018/09/28	4	23.65	2	23.50	23.70	2	6,784	0.03%
2018/09/27	5	23.50	2	24.05	23.30	3	6,877	0.04%
2018/09/26	2	23.65	7	23.55	24.00	-5	7,020	-0.07%
2018/09/25	15	23.67	0	0.00	23.65	15	7,080	0.21%
2018/09/21	6	24.18	10	24.37	23.95	-4	7,036	-0.06%
2018/09/20	5	23.16	13	23.05	23.15	-8	6,984	-0.11%
2018/09/19	8	23.83	9	24.23	23.10	-1	7,126	-0.01%
2018/09/18	3	23.03	4	23.51	23.00	-1	7,137	-0.01%
2018/09/17	5	23.87	7	23.85	24.20	-2	7,271	-0.03%
2018/09/14	8	21.92	2	22.00	23.25	6	7,240	0.08%
2018/09/13	10	21.06	7	21.13	21.15	3	7,349	0.04%
2018/09/12	7	21.00	6	21.72	20.10	1	7,544	0.01%
2018/09/11	8	22.52	1	22.40	22.10	7	7,600	0.09%
2018/09/10	9	23.37	11	23.35	22.45	-2	7,871	-0.03%
2018/09/07	4	24.94	3	26.23	24.90	1	7,830	0.01%
2018/09/06	3	26.72	5	26.67	26.65	-2	7,859	-0.03%
2018/09/05	2	27.15	3	27.28	26.80	-1	8,060	-0.01%
2018/09/04	6	27.64	5	27.18	27.50	1	8,353	0.01%
2018/09/03	8	27.19	2	27.80	26.85	6	8,584	0.07%
2018/08/31	3	28.00	4	27.75	28.40	-1	8,642	-0.01%
2018/08/30	3	29.00	3	29.10	28.10	0	8,737	0.00%
2018/08/28	2	28.20	1	28.80	28.05	1	8,965	0.01%
2018/08/27	0	0.00	6	28.04	28.55	-6	9,101	-0.07%
2018/08/24	8	27.16	2	27.05	27.25	6	9,575	0.06%
2018/08/23	4	27.80	4	27.55	28.00	0	10,673	0.00%
2018/08/22	2	27.00	3	27.27	27.15	-1	11,758	-0.01%
2018/08/21	5	27.64	8	27.45	27.25	-3	13,147	-0.02%
2018/08/20	4	27.53	7	28.23	27.40	-3	13,469	-0.02%
2018/08/17	2	29.00	1	28.95	28.90	1	14,306	0.01%
2018/08/16	4	29.24	4	28.79	29.25	0	14,575	0.00%
2018/08/15	3	29.17	2	29.95	28.95	1	14,843	0.01%
2018/08/14	1	30.40	1	30.30	30.75	0	14,865	0.00%
2018/08/13	3	29.32	3	29.45	29.90	0	14,941	0.00%
2018/08/10	0	0.00	1	31.50	31.00	-1	14,913	-0.01%
2018/08/09	2	30.83	1	30.55	30.60	1	14,955	0.01%
2018/08/08	3	31.03	5	31.34	31.00	-2	15,330	-0.01%
2018/08/07	3	31.70	3	31.55	31.45	0	15,401	0.00%
2018/08/06	4	31.64	3	32.15	31.45	1	15,710	0.01%
2018/08/03	7	31.94	6	31.76	32.35	1	15,863	0.01%
2018/08/02	15	31.90	12	32.22	31.35	3	15,852	0.02%
2018/08/01	2	33.25	2	33.60	33.20	0	15,913	0.00%
2018/07/31	2	33.80	3	33.90	33.65	-1	16,055	-0.01%
2018/07/30	10	33.74	9	33.88	33.65	1	16,049	0.01%
2018/07/27	1	34.80	0	0.00	35.00	1	16,001	0.01%
2018/07/26	0	0.00	5	35.32	35.40	-5	15,934	-0.03%
2018/07/25	1	34.05	1	34.10	33.90	0	15,759	0.00%
2018/07/24	1	34.40	12	34.11	34.10	-11	15,688	-0.07%
2018/07/23	3	33.07	2	32.70	33.80	1	15,617	0.01%
2018/07/20	12	34.28	7	33.35	33.55	5	15,562	0.03%
2018/07/19	9	33.56	3	33.30	34.15	6	15,410	0.04%
2018/07/18	2	33.40	2	33.15	32.50	0	15,296	0.00%
2018/07/17	7	35.17	1	35.30	34.05	6	15,193	0.04%
2018/07/16	3	35.42	5	35.94	35.70	-2	15,078	-0.01%
2018/07/13	4	35.29	0	0.00	34.55	4	15,044	0.03%
2018/07/12	1	34.80	2	34.60	34.45	-1	14,942	-0.01%
2018/07/11	3	34.18	1	34.10	34.55	2	14,897	0.01%
2018/07/10	1	33.00	3	34.02	34.30	-2	14,731	-0.01%
2018/07/09	7	32.81	0	0.00	32.55	7	14,561	0.05%
2018/07/06	2	31.88	3	32.22	33.80	-1	14,382	-0.01%
2018/07/05	6	31.68	7	31.36	30.75	-1	14,183	-0.01%
2018/07/04	2	31.65	5	31.96	30.70	-3	14,034	-0.02%
2018/07/03	2	34.70	20	33.70	33.20	-18	13,822	-0.13%
2018/07/02	2	34.98	1	35.10	34.20	1	13,741	0.01%
2018/06/29	2	34.95	2	34.53	35.20	0	13,686	0.00%
2018/06/28	4	35.39	0	0.00	34.50	4	13,546	0.03%
2018/06/27	18	37.49	3	37.28	36.50	15	13,363	0.11%
2018/06/26	8	37.24	1	37.20	36.90	7	13,272	0.05%
2018/06/25	0	0.00	8	37.06	36.80	-8	13,101	-0.06%
2018/06/21	1	40.15	10	39.36	41.00	-9	12,800	-0.07%
2018/06/20	9	38.14	6	38.14	37.75	3	12,560	0.02%
2018/06/19	16	41.92	8	41.76	39.80	8	12,439	0.06%
2018/06/14	1	39.00	0	0.00	39.60	1	12,239	0.01%
2018/06/13	2	42.95	10	39.00	39.00	-8	12,350	-0.06%
2018/06/12	12	42.96	125	41.93	42.45	-113	12,426	-0.91%	大賣/鉅額交易
2018/06/11	106	38.04	8	39.60	41.00	98	12,131	0.81%	大買/
2018/06/08	5	37.00	7	36.67	37.30	-2	11,994	-0.02%
2018/06/07	2	36.40	5	36.60	37.00	-3	11,951	-0.03%
2018/06/06	4	35.83	1	35.95	35.90	3	11,989	0.03%
2018/06/05	3	37.50	3	36.00	34.60	0	12,093	0.00%
2018/06/04	4	37.30	1	36.60	37.20	3	12,044	0.02%
2018/06/01	5	37.93	1	37.90	37.00	4	11,883	0.03%
2018/05/31	32	39.94	101	38.82	38.20	-69	11,358	-0.61%	大賣/
2018/05/30	13	36.61	53	36.64	37.60	-40	10,218	-0.39%
2018/05/29	56	34.10	24	33.34	34.20	32	9,074	0.35%
2018/05/28	13	31.29	11	31.16	32.05	2	7,610	0.03%
2018/05/25	15	28.97	11	28.85	29.15	4	7,234	0.06%
2018/05/24	4	26.54	3	26.50	26.50	1	6,262	0.02%
2018/05/23	40	25.93	40	26.30	25.90	0	5,976	0.00%
2018/05/22	2	25.30	2	25.50	25.10	0	5,631	0.00%
2018/05/21	30	25.53	36	25.74	26.05	-6	5,538	-0.11%
2018/05/18	1	25.20	0	0.00	25.05	1	5,420	0.02%
2018/05/17	3	24.90	0	0.00	24.40	3	5,346	0.06%
2018/05/16	104	26.26	5	26.12	25.20	99	5,258	1.88%	大買/
2018/05/15	6	25.10	5	24.98	24.90	1	4,897	0.02%
2018/05/14	34	25.75	20	25.87	25.80	14	4,846	0.29%
2018/05/11	0	0.00	3	25.20	24.40	-3	4,517	-0.07%
2018/05/10	0	0.00	1	24.20	24.75	-1	4,342	-0.02%
2018/05/09	3	24.48	2	24.90	24.15	1	4,292	0.02%
2018/05/08	4	24.04	2	24.40	24.05	2	4,146	0.05%
2018/05/07	0	0.00	7	22.42	22.75	-7	3,983	-0.18%
2018/05/04	2	21.85	0	0.00	21.70	2	3,991	0.05%
2018/04/26	0	0.00	5	22.20	21.50	-5	5,006	-0.10%
2018/04/25	6	22.26	0	0.00	22.25	6	5,087	0.12%
2018/04/24	0	0.00	1	22.70	22.80	-1	5,170	-0.02%
2018/04/23	10	24.08	5	24.05	23.70	5	5,145	0.10%
2018/04/20	20	23.75	25	23.86	23.80	-5	5,127	-0.10%
2018/04/19	11	24.28	10	24.25	24.40	1	5,110	0.02%
2018/04/18	5	23.50	0	0.00	23.40	5	4,982	0.10%
2018/04/16	0	0.00	3	24.87	24.60	-3	4,971	-0.06%
2018/04/13	5	24.78	3	24.93	24.95	2	4,975	0.04%
2018/04/11	2	24.60	1	24.60	24.00	1	5,092	0.02%
2018/04/10	0	0.00	2	23.30	23.05	-2	5,090	-0.04%
2018/04/09	0	0.00	5	22.95	22.90	-5	5,194	-0.10%
2018/04/03	2	23.90	0	0.00	23.35	2	5,218	0.04%
2018/03/26	5	24.10	0	0.00	24.10	5	5,307	0.09%
2018/03/22	1	25.00	7	26.19	24.85	-6	5,264	-0.11%
2018/03/21	2	25.80	0	0.00	25.85	2	5,189	0.04%
2018/03/20	5	26.30	0	0.00	26.35	5	5,112	0.10%
2018/03/19	15	26.32	11	26.51	26.50	4	4,988	0.08%
2018/03/16	9	25.87	16	25.83	25.55	-7	4,795	-0.15%
2018/03/15	5	24.85	0	0.00	24.80	5	4,566	0.11%
2018/03/14	3	25.55	0	0.00	24.80	3	4,605	0.07%
2018/03/12	0	0.00	5	25.35	24.70	-5	4,578	-0.11%
2018/03/09	15	24.37	10	24.05	24.40	5	4,563	0.11%
2018/03/05	0	0.00	5	20.95	20.85	-5	4,903	-0.10%
2018/03/02	5	21.10	0	0.00	21.20	5	5,315	0.09%
2018/02/06	0	0.00	5	20.50	20.45	-5	7,600	-0.07%
2018/02/05	5	22.60	0	0.00	22.70	5	7,704	0.06%
2018/01/26	0	0.00	1	25.70	25.40	-1	8,546	-0.01%
2018/01/24	17	26.61	29	26.81	26.40	-12	8,804	-0.14%
2018/01/23	0	0.00	1	27.75	26.45	-1	8,872	-0.01%
2018/01/22	13	26.00	18	26.24	27.15	-5	8,922	-0.06%
2018/01/19	7	25.19	2	25.40	25.40	5	9,219	0.05%
2018/01/16	1	24.25	0	0.00	24.20	1	10,268	0.01%
2018/01/05	10	25.33	10	25.49	25.50	0	11,693	0.00%
2018/01/03	11	24.06	10	24.20	24.05	1	11,867	0.01%
2018/01/02	0	0.00	2	23.10	23.40	-2	11,971	-0.02%