漢磊 (3707)-合庫-基隆券商分點個股進出

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
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
764張
產業
上櫃半導體類股
1276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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/11/21	0	0.00	2	50.00	50.50	-2	2,421	-0.08%
2024/11/12	0.1	54.80	0	0.00	54.80	0.1	2,882	0.00%
2024/11/07	0	0.00	0.3	56.00	55.90	-0.3	2,891	-0.01%
2024/11/06	1	54.10	0	0.00	53.90	1	2,889	0.03%
2024/11/01	0	0.00	1	54.90	55.10	-1	3,001	-0.03%
2024/10/30	4	56.80	12	56.31	55.70	-8	3,010	-0.27%
2024/10/25	8	57.64	0	0.00	57.50	8	3,053	0.26%
2024/10/24	12	57.83	7.4	57.92	57.30	4.6	3,004	0.15%
2024/10/23	2	54.70	0	0.00	54.70	2	2,931	0.07%
2024/10/22	5	53.84	0	0.00	54.00	5	2,932	0.17%
2024/10/21	0	0.00	10	54.10	53.90	-10	2,955	-0.34%
2024/10/18	10	52.50	0	0.00	52.10	10	2,967	0.34%
2024/10/16	0	0.00	0.3	52.80	52.60	-0.3	3,016	-0.01%
2024/10/15	0	0.00	1	53.70	53.70	-1	3,065	-0.03%
2024/10/11	0	0.00	2	54.00	54.20	-2	3,214	-0.06%
2024/10/09	0.1	54.20	1	54.40	53.90	-0.9	3,499	-0.03%
2024/09/27	1	56.50	0	0.00	56.80	1	3,762	0.03%
2024/09/25	0	0.00	1	56.80	56.80	-1	3,738	-0.03%
2024/09/20	0.1	57.70	0	0.00	56.60	0.1	3,724	0.00%
2024/09/16	1	57.10	0	0.00	56.70	1	3,686	0.03%
2024/09/12	2	57.15	2	56.05	55.60	0	3,682	0.00%
2024/09/11	3.3	57.64	2	57.95	56.30	1.3	3,609	0.04%
2024/09/10	2.5	63.77	0	0.00	61.90	2.5	3,385	0.07%
2024/09/06	1	62.70	0	0.00	64.20	1	3,228	0.03%
2024/08/30	1.1	63.61	3	62.03	62.20	-1.9	3,189	-0.06%
2024/08/28	0.5	64.70	1	64.20	64.00	-0.5	3,151	-0.02%
2024/08/27	6.3	65.35	14	66.48	64.90	-7.7	3,129	-0.25%
2024/08/26	5	65.00	0	0.00	64.90	5	2,980	0.17%
2024/08/23	0	0.00	2.2	66.04	66.30	-2.2	2,934	-0.07%
2024/08/22	0.1	64.70	0	0.00	64.50	0.1	2,865	0.00%
2024/08/21	1	66.00	8.3	65.34	65.50	-7.3	2,799	-0.26%
2024/08/19	1	55.50	3.3	55.28	59.20	-2.3	2,539	-0.09%
2024/08/15	0.3	54.00	0	0.00	53.50	0.3	2,477	0.01%
2024/08/13	2	52.70	0	0.00	53.00	2	2,496	0.08%
2024/08/12	1	53.00	1	53.40	53.50	0	2,523	0.00%
2024/08/09	1	53.00	2	52.90	51.60	-1	2,521	-0.04%
2024/08/08	3	51.60	1	51.70	52.00	2	2,524	0.08%
2024/08/05	1	53.20	3	53.00	52.90	-2	2,501	-0.08%
2024/07/31	1	58.40	4.5	61.08	61.70	-3.5	2,456	-0.14%
2024/07/29	0.1	58.00	0	0.00	57.00	0.1	2,470	0.00%
2024/07/26	1.5	58.33	0	0.00	58.20	1.5	2,503	0.06%
2024/07/19	3.1	63.07	1	61.70	61.50	2.1	2,675	0.08%
2024/07/18	5	64.30	0	0.00	64.00	5	2,692	0.19%
2024/07/17	5	65.42	5	66.60	65.20	0	2,704	0.00%
2024/07/12	14.1	66.24	5	66.10	65.90	9.1	3,309	0.27%
2024/07/11	8	66.53	4.5	66.56	67.20	3.5	3,290	0.11%
2024/07/09	1	62.00	0.3	62.40	62.50	0.8	3,197	0.02%
2024/07/08	0	0.00	2	63.80	63.50	-2	3,275	-0.06%
2024/07/05	3	64.47	5	64.46	64.10	-2	3,363	-0.06%
2024/07/03	2	61.40	2	61.30	61.30	0	3,448	0.00%
2024/07/02	1	59.30	1	59.30	59.30	0	3,419	0.00%
2024/07/01	0	0.00	1	60.00	59.80	-1	3,501	-0.03%
2024/06/28	2	60.65	0	0.00	60.40	2	3,689	0.05%
2024/06/27	0.1	60.40	0	0.00	60.30	0.1	3,967	0.00%
2024/06/24	0	0.00	3	61.30	61.10	-3	4,150	-0.07%
2024/06/21	2	62.75	0	0.00	62.10	2	4,155	0.05%
2024/06/20	0	0.00	2	63.15	62.80	-2	4,148	-0.05%
2024/06/19	1	61.80	0	0.00	61.10	1	4,173	0.02%
2024/06/18	2	61.50	1	62.60	62.10	1	4,168	0.02%
2024/06/17	2	61.20	0	0.00	61.10	2	4,162	0.05%
2024/06/14	5	63.56	6	63.05	62.80	-1	4,134	-0.02%
2024/06/13	1	60.60	0	0.00	60.70	1	4,083	0.02%
2024/06/07	1	61.20	3.3	61.92	62.90	-2.3	4,200	-0.05%
2024/06/06	2	59.15	0	0.00	59.20	2	4,277	0.05%
2024/06/05	1	60.40	0	0.00	59.80	1	4,902	0.02%
2024/06/03	2	62.20	0	0.00	61.80	2	5,029	0.04%
2024/05/31	1	62.10	1	62.50	62.10	0	5,096	0.00%
2024/05/30	1	63.10	0	0.00	62.60	1	5,131	0.02%
2024/05/28	1	62.50	2	63.20	63.50	-1	5,141	-0.02%
2024/05/24	1	61.30	0	0.00	61.30	1	5,152	0.02%
2024/05/20	1	65.00	0	0.00	65.10	1	5,167	0.02%
2024/05/15	1	64.50	0	0.00	64.30	1	5,135	0.02%
2024/05/13	0	0.00	3	65.20	64.30	-3	5,150	-0.06%
2024/05/10	3	64.50	0	0.00	65.90	3	5,146	0.06%
2024/05/08	0	0.00	2	66.00	65.50	-2	5,128	-0.04%
2024/05/07	1	65.40	0	0.00	65.50	1	5,128	0.02%
2024/05/06	1	66.20	0	0.00	66.10	1	5,109	0.02%
2024/05/03	1	68.10	0	0.00	67.10	1	5,076	0.02%
2024/04/30	0	0.00	1	70.90	70.10	-1	5,010	-0.02%
2024/04/29	1	68.70	1	70.00	70.10	0	4,960	0.00%
2024/04/26	2	69.60	1	70.20	69.10	1	4,925	0.02%
2024/04/25	2	70.55	1	70.50	70.60	1	4,867	0.02%
2024/04/24	0	0.00	1	68.50	67.80	-1	4,766	-0.02%
2024/04/19	3.5	67.70	2	67.00	67.10	1.5	4,625	0.03%
2024/04/18	4	75.98	3	75.43	72.00	1	4,470	0.02%
2024/04/17	0	0.00	4.4	73.66	73.80	-4.4	3,962	-0.11%
2024/04/16	5	66.92	0	0.00	67.10	5	3,925	0.13%
2024/04/12	0	0.00	1	72.30	71.60	-1	3,741	-0.03%
2024/04/11	4.2	71.76	0.3	72.30	70.50	3.9	3,656	0.11%
2024/04/10	3	70.47	4	69.98	71.50	-1	3,535	-0.03%
2024/04/09	0	0.00	7	66.00	65.70	-7	3,357	-0.21%
2024/04/08	1	67.10	5	67.10	67.20	-4	3,322	-0.12%
2024/04/03	2.3	68.43	1	67.80	68.60	1.3	3,261	0.04%
2024/04/02	4	67.35	2	66.90	68.20	2	3,173	0.06%
2024/04/01	4	65.73	8	66.57	67.70	-4	2,978	-0.13%
2024/03/29	2	60.90	2	61.30	61.90	0	2,693	0.00%
2024/03/28	7	60.90	2	61.45	60.70	5	2,625	0.19%
2024/03/26	0.5	58.30	0	0.00	57.30	0.5	2,487	0.02%
2024/03/22	2	59.50	2	59.55	59.30	0	2,479	0.00%
2024/03/21	1.2	57.55	0	0.00	57.20	1.2	2,439	0.05%
2024/03/19	1	59.50	1	58.60	58.60	0	2,508	0.00%
2024/03/13	2	63.20	7	62.73	61.70	-5	2,402	-0.21%
2024/03/12	3.3	62.11	0	0.00	61.80	3.3	2,320	0.14%
2024/03/11	14	65.04	8	65.75	64.20	6	2,207	0.27%
2024/03/08	2	60.20	3	60.33	61.00	-1	1,567	-0.06%
2024/03/07	1	55.60	0	0.00	55.50	1	1,432	0.07%
2024/03/06	2	56.75	0	0.00	56.10	2	1,416	0.14%
2024/03/05	3	58.87	1	58.40	58.00	2	1,411	0.14%
2024/03/01	3	59.63	1	59.60	59.50	2	1,371	0.15%
2024/02/29	3	60.07	0	0.00	60.30	3	1,363	0.22%
2024/02/27	3	61.90	1	61.10	61.50	2	1,350	0.15%
2024/02/26	1	60.60	1	61.90	62.60	0	1,326	0.00%
2024/02/22	1	61.10	0	0.00	61.10	1	1,299	0.08%
2024/02/21	0	0.00	2	61.80	61.80	-2	1,315	-0.15%
2024/02/19	1.5	63.20	0	0.00	63.30	1.5	1,316	0.11%
2024/02/05	1	61.00	0	0.00	60.90	1	1,300	0.08%
2024/01/25	1	65.00	0	0.00	64.30	1	1,283	0.08%
2024/01/24	0	0.00	1	65.70	65.80	-1	1,301	-0.08%
2024/01/22	1	65.10	1	65.30	65.50	0	1,324	0.00%
2024/01/11	1	66.10	1	66.00	66.60	0	1,300	0.00%
2024/01/10	1	66.40	2	65.95	65.50	-1	1,314	-0.08%
2024/01/08	1	68.60	0	0.00	68.50	1	1,277	0.08%
2023/12/28	2	73.05	1	73.00	72.70	1	1,242	0.08%
2023/12/15	2	74.15	2	73.85	73.60	0	1,504	0.00%
2023/12/07	0	0.00	2	71.20	71.10	-2	1,448	-0.14%
2023/12/06	2	72.90	0	0.00	72.40	2	1,441	0.14%
2023/12/05	0.5	73.50	0	0.00	73.00	0.5	1,447	0.03%
2023/12/04	1	73.60	2	74.80	73.80	-1	1,454	-0.07%
2023/11/30	0	0.00	0.5	76.00	76.40	-0.5	1,432	-0.03%
2023/11/24	0	0.00	1	73.90	73.60	-1	1,379	-0.07%
2023/11/21	3	73.83	2	74.05	73.00	1	1,370	0.07%
2023/11/20	1	73.80	1	72.90	73.50	0	1,372	0.00%
2023/11/16	1	70.90	0	0.00	71.00	1	1,357	0.07%
2023/11/03	0	0.00	0.1	70.50	70.70	-0.1	1,458	0.00%
2023/10/16	0.1	71.70	0	0.00	71.40	0.1	1,655	0.01%
2023/10/13	2	72.00	0	0.00	73.00	2	1,712	0.12%
2023/10/12	1	72.40	0	0.00	72.40	1	1,748	0.06%
2023/10/11	0	0.00	0.1	72.10	71.90	-0.1	1,791	0.00%
2023/10/05	0	0.00	0.1	73.60	73.30	-0.1	1,959	0.00%
2023/10/04	0	0.00	0.2	73.40	73.40	-0.2	2,255	-0.01%
2023/10/02	0	0.00	1.1	73.45	74.00	-1.1	2,715	-0.04%
2023/09/28	1	71.80	0.2	72.30	72.20	0.8	2,973	0.03%
2023/09/26	1.5	72.70	5	72.00	72.10	-3.5	2,996	-0.12%
2023/09/22	0	0.00	0	74.10	75.60	0	2,981	0.00%
2023/09/21	1	77.60	0	0.00	76.20	1	2,932	0.03%
2023/09/20	1	79.50	1	81.00	78.60	0	2,855	0.00%
2023/09/14	0	0.00	3	80.30	79.80	-3	2,922	-0.10%
2023/09/11	0	0.00	1	77.00	76.60	-1	3,187	-0.03%
2023/09/06	0.2	80.38	1	79.50	80.20	-0.8	3,622	-0.02%
2023/09/01	1.1	78.65	0	0.00	78.70	1.1	3,729	0.03%
2023/08/30	1	79.00	0	0.00	78.70	1	3,975	0.03%
2023/08/25	0	0.00	1	76.80	76.90	-1	4,037	-0.02%
2023/08/24	1	77.00	0	0.00	77.30	1	4,045	0.02%
2023/08/07	1	79.50	0	0.00	79.60	1	4,103	0.02%
2023/08/04	1	77.70	0	0.00	78.30	1	4,104	0.02%
2023/07/31	1	79.50	0	0.00	79.30	1	4,107	0.02%
2023/07/28	2	80.60	0	0.00	80.80	2	4,095	0.05%
2023/07/26	1	80.00	0	0.00	78.80	1	4,093	0.02%
2023/07/24	9	79.23	4	78.73	78.30	5	4,093	0.12%
2023/07/20	1	83.70	0	0.00	83.90	1	4,107	0.02%
2023/07/19	1	84.20	0	0.00	83.10	1	4,145	0.02%
2023/07/18	1	84.90	0	0.00	84.00	1	4,258	0.02%
2023/07/14	2	86.90	0	0.00	87.70	2	4,293	0.05%
2023/07/13	1	86.60	0	0.00	86.60	1	4,279	0.02%
2023/07/12	1	88.70	4	89.60	88.40	-3	4,230	-0.07%
2023/07/11	2	91.20	14	92.89	90.50	-12	4,143	-0.29%
2023/07/10	2	91.40	4	91.08	90.40	-2	3,887	-0.05%
2023/07/07	2	87.25	0	0.00	86.70	2	3,557	0.06%
2023/07/06	2	87.45	3	88.50	88.00	-1	3,479	-0.03%
2023/07/05	1	85.10	0	0.00	83.90	1	3,244	0.03%
2023/07/04	0	0.00	1	84.60	84.20	-1	3,256	-0.03%
2023/06/28	1	83.00	0	0.00	82.90	1	3,313	0.03%
2023/06/20	0	0.00	6	88.37	88.00	-6	3,370	-0.18%
2023/06/19	2	86.40	2	86.50	86.10	0	3,333	0.00%
2023/06/16	1	87.10	0	0.00	86.10	1	3,331	0.03%
2023/06/15	3	88.60	1	88.60	88.60	2	3,330	0.06%
2023/06/14	0	0.00	11	89.13	90.20	-11	3,207	-0.34%
2023/06/13	2	88.80	1	88.80	86.50	1	3,047	0.03%
2023/06/12	0	0.00	2	86.20	85.40	-2	2,895	-0.07%
2023/06/09	1	82.90	0	0.00	82.80	1	2,852	0.04%
2023/06/06	1	81.80	8	83.39	82.00	-7	2,862	-0.24%
2023/06/05	0	0.00	8	86.99	85.20	-8	2,812	-0.28%
2023/06/02	7	82.20	1	81.00	82.20	6	2,698	0.22%
2023/06/01	0	0.00	1	79.70	79.50	-1	2,686	-0.04%
2023/05/31	0	0.00	1	79.30	79.70	-1	2,906	-0.03%
2023/05/30	3	80.60	0	0.00	79.10	3	2,948	0.10%
2023/05/26	0	0.00	1	77.90	77.00	-1	2,935	-0.03%
2023/05/25	1	79.00	0	0.00	77.30	1	2,952	0.03%
2023/05/24	0	0.00	2	78.40	79.10	-2	2,992	-0.07%
2023/05/12	2	74.10	3	74.00	75.50	-1	3,123	-0.03%
2023/05/09	2	76.25	1	76.40	76.50	1	3,168	0.03%
2023/05/08	1	78.30	5	78.72	78.30	-4	3,218	-0.12%
2023/05/04	1	78.80	0	0.00	78.30	1	3,464	0.03%
2023/04/26	5	76.42	0	0.00	76.70	5	3,627	0.14%
2023/04/25	3	77.07	0	0.00	77.00	3	3,610	0.08%
2023/04/24	2	79.50	0	0.00	80.00	2	3,603	0.06%
2023/04/21	8	80.86	2	80.70	79.10	6	3,573	0.17%
2023/04/20	3	85.13	0	0.00	83.50	3	3,464	0.09%
2023/04/19	6	86.67	0	0.00	86.50	6	3,429	0.17%
2023/04/13	2	89.30	1	89.50	88.20	1	3,425	0.03%
2023/04/11	0	0.00	1	90.00	90.00	-1	3,405	-0.03%
2023/04/10	1	91.00	0	0.00	90.50	1	3,427	0.03%
2023/04/06	0	0.00	1	91.60	91.30	-1	3,404	-0.03%
2023/03/29	1	90.60	1	92.20	89.80	0	3,455	0.00%
2023/03/28	1	92.30	1	91.50	91.70	0	3,436	0.00%
2023/03/27	1	90.50	0	0.00	90.00	1	3,372	0.03%
2023/03/24	2	90.45	1	90.60	90.80	1	3,391	0.03%
2023/03/23	0	0.00	1	90.80	90.20	-1	3,374	-0.03%
2023/03/22	0	0.00	2	90.50	90.70	-2	3,380	-0.06%
2023/03/20	1	89.50	7	90.71	89.90	-6	3,390	-0.18%
2023/03/16	2	86.25	0	0.00	86.80	2	3,310	0.06%
2023/03/15	1	87.90	0	0.00	86.80	1	3,365	0.03%
2023/03/14	6	86.95	0	0.00	86.10	6	3,395	0.18%
2023/03/13	3	87.90	0	0.00	88.40	3	3,426	0.09%
2023/03/10	12.2	89.28	1	88.70	88.90	11.2	3,468	0.32%
2023/03/09	3	92.20	1.4	91.94	92.00	1.6	3,536	0.05%
2023/03/08	1	92.40	0	0.00	92.30	1	3,547	0.03%
2023/03/07	0	0.00	1	92.20	92.50	-1	3,544	-0.03%
2023/03/06	2.1	90.04	1	90.00	90.70	1.1	3,527	0.03%
2023/03/03	5.2	88.88	1	88.00	89.20	4.2	3,536	0.12%
2023/03/02	1.2	91.05	0	0.00	90.80	1.2	3,372	0.03%
2023/02/24	1	95.20	1	95.00	93.10	0	3,413	0.00%
2023/02/23	1.2	94.25	0	0.00	93.90	1.2	3,423	0.04%
2023/02/22	1	93.00	0.4	93.60	93.20	0.6	3,543	0.02%
2023/02/21	0	0.00	1	97.20	97.10	-1	3,626	-0.03%
2023/02/09	0	0.00	1	98.51	98.30	-1	4,372	-0.02%
2023/02/06	1	97.30	0	0.00	96.90	1	4,427	0.02%
2023/02/02	0	0.00	3	100.03	100.00	-3	4,351	-0.07%
2023/02/01	1	98.00	0	0.00	96.70	1	4,263	0.02%
2023/01/31	2	95.40	1	95.90	96.30	1	4,303	0.02%
2023/01/30	0.3	94.65	2	92.25	94.80	-1.7	4,295	-0.04%
2023/01/12	9	90.83	9	91.31	89.20	0	4,404	0.00%
2023/01/11	0	0.00	1	90.60	90.40	-1	4,408	-0.02%
2023/01/09	0.2	90.70	3	90.50	90.50	-2.9	4,547	-0.06%
2023/01/06	1	87.00	1	87.70	88.80	0	4,610	0.00%
2023/01/04	0.1	86.00	0	0.00	85.90	0.1	4,801	0.00%
2022/12/30	0.2	85.20	0	0.00	84.60	0.2	5,051	0.00%
2022/12/29	1	85.40	0	0.00	85.10	1	5,112	0.02%
2022/12/28	2	86.85	1	86.00	86.00	1	5,227	0.02%
2022/12/22	1	86.50	0	0.00	86.90	1	5,581	0.02%
2022/12/21	1	88.01	0	0.00	87.60	1	5,715	0.02%
2022/12/20	2.1	88.66	1	88.60	88.50	1.1	5,847	0.02%
2022/12/19	1.2	90.79	0	0.00	90.90	1.2	6,017	0.02%
2022/12/16	3	92.93	3	93.17	93.20	0	6,155	0.00%
2022/12/15	2	95.30	1	95.80	95.40	1	6,214	0.02%
2022/12/14	1	95.70	0	0.00	95.90	1	6,247	0.02%
2022/12/09	1	96.30	0	0.00	96.10	1	6,319	0.02%
2022/12/08	0.2	97.06	0	0.00	97.10	0.2	6,371	0.00%
2022/12/06	1	100.00	0	0.00	99.80	1	6,454	0.02%
2022/12/02	1	102.00	0	0.00	102.50	1	6,546	0.02%
2022/12/01	1	101.00	2	101.50	102.00	-1	6,589	-0.02%
2022/11/25	1	98.00	0	0.00	96.00	1	6,967	0.01%
2022/11/24	1	98.50	0	0.00	98.80	1	6,996	0.01%
2022/11/23	0.2	99.80	0	0.00	98.30	0.2	7,077	0.00%
2022/11/16	4	100.68	5	98.54	98.30	-1	7,672	-0.01%
2022/11/15	1	97.20	3	98.90	101.00	-2	7,668	-0.03%
2022/11/14	0	0.00	3	95.00	95.30	-3	8,013	-0.04%
2022/11/11	0	93.60	0	0.00	93.60	0	8,238	0.00%
2022/11/10	3	93.30	0	0.00	93.00	3	8,202	0.04%
2022/11/09	1	93.60	2	94.45	94.30	-1	8,285	-0.01%
2022/11/08	1	92.90	0	0.00	90.40	1	8,385	0.01%
2022/11/07	0	91.50	0	0.00	91.10	0	8,445	0.00%
2022/11/03	0	90.00	1	89.70	89.90	-1	8,677	-0.01%
2022/11/02	1	89.20	0	0.00	89.40	1	8,945	0.01%
2022/11/01	0	0.00	1	87.20	87.70	-1	8,968	-0.01%
2022/10/28	0	0.00	0.5	83.80	83.90	-0.5	9,165	0.00%
2022/10/27	0	0.00	2	84.80	85.90	-2	9,348	-0.02%
2022/10/26	1	82.00	0	0.00	81.90	1	9,542	0.01%
2022/10/25	2	83.00	0	0.00	82.50	2	9,588	0.02%
2022/10/24	0	0.00	2	87.20	85.00	-2	9,723	-0.02%
2022/10/21	2	85.05	0	0.00	84.00	2	9,912	0.02%
2022/10/20	0	0.00	3	86.27	86.20	-3	10,050	-0.03%
2022/10/19	2	88.30	1	86.20	85.80	1	10,335	0.01%
2022/10/17	0	86.90	0	0.00	86.80	0	10,554	0.00%
2022/10/14	0	0.00	2	89.05	89.10	-2	10,742	-0.02%
2022/10/13	2	85.99	0	0.00	83.00	2	11,153	0.02%
2022/10/12	0	91.10	0.1	91.10	90.00	-0.1	11,255	0.00%
2022/10/11	3	91.10	0	0.00	90.80	3	11,414	0.03%
2022/10/07	1	98.00	0	0.00	97.50	1	11,748	0.01%
2022/10/06	1.1	101.50	1	101.50	101.50	0.1	11,787	0.00%
2022/10/05	0	100.00	0	0.00	99.80	0	11,825	0.00%
2022/10/03	2	93.90	2	92.70	94.80	0	12,009	0.00%
2022/09/30	4	88.40	1	94.90	95.00	3	12,487	0.02%
2022/09/29	5	93.00	4	90.60	91.10	1	12,909	0.01%
2022/09/28	0	91.00	5.1	93.68	90.70	-5.1	13,222	-0.04%
2022/09/27	0	99.60	1	98.00	99.60	-1	13,774	-0.01%
2022/09/26	0	0.00	1.1	104.50	98.50	-1.1	14,054	-0.01%
2022/09/23	0	109.00	0	0.00	107.00	0	14,215	0.00%
2022/09/21	1	110.01	0	0.00	110.00	1	14,266	0.01%
2022/09/19	0	0.00	1	109.00	109.50	-1	14,511	-0.01%
2022/09/16	1	110.00	0	0.00	109.50	1	14,612	0.01%
2022/09/15	2	112.75	1	111.50	111.50	1	14,736	0.01%
2022/09/14	0	0.00	1	110.50	114.00	-1	14,959	-0.01%
2022/09/13	1	112.50	0	0.00	111.50	1	15,080	0.01%
2022/09/12	9	113.67	13	112.58	112.50	-4	15,194	-0.03%
2022/09/08	3	108.00	0	0.00	110.00	3	15,217	0.02%
2022/09/07	0.1	106.00	0	0.00	105.00	0.1	15,282	0.00%
2022/09/05	16	113.31	15	110.50	110.50	1	15,354	0.01%
2022/09/02	0	0.00	1.3	114.62	115.00	-1.3	15,372	-0.01%
2022/09/01	3	114.83	1	113.00	113.00	2	15,352	0.01%
2022/08/31	2	115.00	1	116.00	115.50	1	15,307	0.01%
2022/08/30	1	116.50	2	116.75	117.00	-1	15,517	-0.01%
2022/08/29	2	114.50	4	115.13	116.00	-2	15,566	-0.01%
2022/08/26	2	117.25	4	116.50	115.50	-2	15,485	-0.01%
2022/08/25	3	116.00	1	116.50	117.00	2	15,471	0.01%
2022/08/24	1	115.50	2	113.25	113.00	-1	15,425	-0.01%
2022/08/23	0	0.00	2	113.50	115.50	-2	15,405	-0.01%
2022/08/22	2	113.00	2	113.50	111.50	0	15,309	0.00%
2022/08/19	14	114.14	13	114.27	113.00	1	15,226	0.01%
2022/08/18	5	109.40	3	105.33	109.00	2	14,800	0.01%
2022/08/17	1	102.50	0	0.00	102.50	1	14,631	0.01%
2022/08/16	0	0.00	131	105.00	104.50	-131	14,638	-0.89%	大賣/鉅額交易
2022/08/15	4.1	105.15	4	105.88	105.50	0.1	14,659	0.00%
2022/08/12	25	101.38	25	101.78	101.50	0	14,467	0.00%
2022/08/11	1	102.00	0	0.00	99.60	1	14,453	0.01%
2022/08/10	0	0.00	1	100.00	98.50	-1	14,537	-0.01%
2022/08/09	1	101.50	1	99.90	101.00	0	14,513	0.00%
2022/08/08	2	99.30	4	98.00	99.50	-2	14,328	-0.01%
2022/08/05	1	97.50	1	97.30	98.80	0	14,409	0.00%
2022/08/04	1	93.60	1	94.40	95.00	0	14,382	0.00%
2022/08/03	25	93.90	25	93.48	93.20	0	14,364	0.00%
2022/08/02	3	95.57	7	96.60	96.20	-4	14,293	-0.03%
2022/08/01	1	101.00	1	100.50	100.50	0	14,116	0.00%
2022/07/29	0	0.00	3	101.83	102.50	-3	14,118	-0.02%
2022/07/28	2	99.95	2	98.75	98.50	0	14,034	0.00%
2022/07/27	0	0.00	4	98.75	99.50	-4	13,908	-0.03%
2022/07/26	9.1	100.06	7	97.83	97.40	2.1	13,776	0.02%
2022/07/25	1	99.50	3	100.17	100.50	-2	13,539	-0.01%
2022/07/22	37.1	99.92	27.3	99.15	99.10	9.8	13,580	0.07%
2022/07/21	4	101.13	2	101.00	101.50	2	13,675	0.01%
2022/07/20	78.1	100.89	3	99.07	99.30	75.1	13,520	0.56%
2022/07/19	55	94.06	2	91.75	94.30	53	13,162	0.40%
2022/07/18	2	94.75	0	0.00	93.00	2	13,027	0.02%
2022/07/15	5.4	90.44	5	92.24	93.00	0.4	12,806	0.00%
2022/07/14	1	88.60	1	85.70	88.00	0	12,375	0.00%
2022/07/13	0	0.00	3	85.83	83.50	-3	12,311	-0.02%
2022/07/12	3.3	83.08	0	0.00	82.00	3.3	12,306	0.03%
2022/07/11	5	87.38	4	87.27	87.90	1	12,314	0.01%
2022/07/08	8.3	88.40	8	90.09	88.50	0.3	12,130	0.00%
2022/07/07	3	86.10	3	84.83	85.00	0	11,708	0.00%
2022/07/06	5	85.88	5	87.44	83.50	0	11,235	0.00%
2022/07/05	7	88.49	15	89.07	90.10	-8	10,979	-0.07%
2022/07/04	4	94.35	3	97.73	90.90	1	10,346	0.01%
2022/07/01	4	103.88	2	105.25	101.00	2	10,130	0.02%
2022/06/30	3	114.83	0	0.00	112.00	3	9,861	0.03%
2022/06/29	1	119.50	3	121.67	124.00	-2	9,795	-0.02%
2022/06/28	1	125.00	2	123.75	124.50	-1	10,015	-0.01%
2022/06/27	3	124.67	3	123.50	125.00	0	10,509	0.00%
2022/06/24	10	119.10	7	116.86	116.50	3	10,563	0.03%
2022/06/23	15	117.43	17	117.09	119.00	-2	10,810	-0.02%
2022/06/22	10	118.15	11	117.14	119.50	-1	11,550	-0.01%
2022/06/21	4	111.25	4	113.88	118.00	0	11,540	0.00%
2022/06/20	2.2	112.50	4	115.13	108.50	-1.8	11,618	-0.02%
2022/06/17	2	118.00	0	0.00	118.50	2	11,816	0.02%
2022/06/16	7	125.29	3	126.17	120.50	4	12,158	0.03%
2022/06/15	2	127.50	2	128.50	126.50	0	12,606	0.00%
2022/06/14	4	131.63	6	131.50	131.00	-2	13,160	-0.02%
2022/06/13	3	133.16	0	133.00	133.50	3	13,413	0.02%
2022/06/10	1	133.00	1.1	133.00	132.50	-0.1	13,626	0.00%
2022/06/09	4.1	133.62	8	134.00	134.50	-3.9	13,963	-0.03%
2022/06/08	4.1	133.74	4.1	134.61	133.50	0	14,265	0.00%
2022/06/07	3.1	129.51	4	130.00	130.00	-0.9	14,193	-0.01%
2022/06/01	4	127.00	0	0.00	126.00	4	14,291	0.03%
2022/05/31	1	126.50	3	126.33	126.50	-2	14,344	-0.01%
2022/05/30	3	124.33	1	124.00	125.00	2	14,311	0.01%
2022/05/27	0	0.00	1	120.00	119.00	-1	14,305	-0.01%
2022/05/26	5	122.20	5	121.20	119.50	0	14,337	0.00%
2022/05/25	4	119.25	5	119.20	120.50	-1	14,351	-0.01%
2022/05/24	1	119.00	1	119.50	115.50	0	14,427	0.00%
2022/05/23	4	122.25	3	121.67	121.00	1	14,403	0.01%
2022/05/19	3	119.50	8	117.19	120.00	-5	14,446	-0.03%
2022/05/18	3	122.00	1	121.50	121.00	2	14,456	0.01%
2022/05/16	1	115.00	2	113.75	113.00	-1	14,299	-0.01%
2022/05/13	4	114.75	7	113.00	113.50	-3	14,329	-0.02%
2022/05/12	2	112.00	2	111.00	108.50	0	14,376	0.00%
2022/05/11	4	113.50	4	113.50	112.00	0	14,608	0.00%
2022/05/10	4	111.63	3	109.17	113.50	1	14,616	0.01%
2022/05/09	1	112.00	2	109.75	108.50	-1	14,710	-0.01%
2022/05/05	3	113.50	2	113.00	113.00	1	14,931	0.01%
2022/05/04	5.1	111.39	5	111.40	112.00	0.1	14,911	0.00%
2022/05/03	1	105.00	2	106.00	108.00	-1	14,981	-0.01%
2022/04/29	5	106.10	5	105.60	105.00	0	15,109	0.00%
2022/04/28	3	102.83	5	104.10	102.50	-2	15,062	-0.01%
2022/04/27	9	102.44	5	102.90	106.00	4	14,925	0.03%
2022/04/26	3	109.67	4	110.50	110.00	-1	14,714	-0.01%
2022/04/25	4	110.50	1	110.00	110.00	3	14,715	0.02%
2022/04/22	2	115.75	25	116.40	115.00	-23	14,672	-0.16%
2022/04/21	0	0.00	2	123.00	123.00	-2	14,735	-0.01%
2022/04/20	2	121.50	0	0.00	122.50	2	14,857	0.01%
2022/04/19	1	125.00	1	122.00	121.00	0	15,002	0.00%
2022/04/18	4	120.50	2.2	122.36	119.50	1.9	15,138	0.01%
2022/04/15	26	127.63	16	124.78	123.00	10	15,233	0.07%
2022/04/14	14	131.93	4	132.50	130.50	10	15,425	0.06%
2022/04/13	3	128.67	3	129.83	130.50	0	15,411	0.00%
2022/04/12	1	129.00	1	129.50	124.50	0	15,455	0.00%
2022/04/11	0	0.00	3	126.67	128.50	-3	15,497	-0.02%
2022/04/07	7	128.93	7	125.36	124.50	0	15,528	0.00%
2022/04/06	1	131.00	3	130.17	130.50	-2	15,634	-0.01%
2022/04/01	3	130.50	0	0.00	133.50	3	15,910	0.02%
2022/03/31	2	136.00	1	134.00	133.00	1	16,040	0.01%
2022/03/30	3.1	136.09	17	136.21	137.50	-13.9	15,779	-0.09%
2022/03/29	4	133.38	5.2	137.06	131.00	-1.2	15,296	-0.01%
2022/03/28	9	135.50	4	135.63	136.50	5	15,114	0.03%
2022/03/25	23	138.61	10.3	136.94	134.00	12.7	14,809	0.09%
2022/03/24	1.1	132.18	1	131.00	134.50	0.1	14,028	0.00%
2022/03/23	6.1	132.35	8	130.75	130.50	-2	13,891	-0.01%
2022/03/22	4.2	131.86	6	131.67	132.00	-1.9	13,907	-0.01%
2022/03/21	30.1	130.11	29	131.24	131.50	1.1	13,712	0.01%
2022/03/18	20	127.20	21	128.31	129.50	-1	13,415	-0.01%
2022/03/17	10	123.95	14	123.71	127.00	-4	13,097	-0.03%
2022/03/16	12.1	119.38	8.3	116.21	115.50	3.8	12,561	0.03%
2022/03/15	5	120.30	1.3	118.42	116.00	3.7	12,323	0.03%
2022/03/14	4	118.75	5	119.10	120.50	-1	12,224	-0.01%
2022/03/11	2	117.25	8	116.50	117.50	-6	12,051	-0.05%
2022/03/10	3	114.17	5	116.60	118.00	-2	11,755	-0.02%
2022/03/09	4.1	109.84	1	109.50	107.50	3.1	11,998	0.03%
2022/03/08	6	109.08	4	108.00	106.00	2	12,521	0.02%
2022/03/07	2.1	110.60	1	108.50	108.00	1.1	12,436	0.01%
2022/03/04	0	0.00	1	118.50	117.00	-1	12,518	-0.01%
2022/03/03	0	0.00	11	117.27	114.50	-11	12,739	-0.09%
2022/03/02	10	112.95	6	112.08	115.50	4	12,940	0.03%
2022/03/01	4	109.00	6	108.83	111.00	-2	13,007	-0.02%
2022/02/25	7	105.57	4	105.88	107.50	3	13,312	0.02%
2022/02/24	3	100.33	0	0.00	101.00	3	13,622	0.02%
2022/02/23	2	107.00	0	0.00	107.00	2	13,708	0.01%
2022/02/22	3	108.17	2	109.25	107.00	1	14,312	0.01%
2022/02/21	0.1	115.00	9	113.83	113.00	-8.9	14,773	-0.06%
2022/02/18	12	116.88	6	116.67	117.50	6	15,619	0.04%
2022/02/17	1.3	117.00	2	116.50	116.00	-0.7	16,741	0.00%
2022/02/16	10	116.60	3	116.83	116.00	7	17,296	0.04%
2022/02/15	1	117.50	2	118.00	115.00	-1	17,696	-0.01%
2022/02/14	4	114.63	2	114.75	114.50	2	18,179	0.01%
2022/02/11	7	119.43	7	117.50	120.50	0	18,412	0.00%
2022/02/10	5	114.40	5	113.00	113.50	0	18,570	0.00%
2022/02/09	8	114.19	7	113.71	115.50	1	18,977	0.01%
2022/02/08	3	109.67	4	110.13	109.00	-1	19,452	-0.01%
2022/02/07	2	103.50	4	103.38	106.50	-2	19,958	-0.01%
2022/01/26	1	106.50	0	0.00	106.00	1	20,938	0.00%
2022/01/25	3	109.33	0	0.00	105.00	3	22,199	0.01%
2022/01/24	4	108.63	5	109.80	112.00	-1	23,333	0.00%
2022/01/21	1	110.00	2	108.75	107.50	-1	24,393	0.00%
2022/01/19	1	113.00	0	0.00	113.00	1	25,702	0.00%
2022/01/18	3	119.00	2	117.75	116.00	1	27,585	0.00%
2022/01/17	3	115.67	2	116.25	118.50	1	27,949	0.00%
2022/01/14	2	111.75	3	111.50	115.50	-1	28,705	0.00%
2022/01/13	1	117.00	1.1	114.47	114.50	-0.1	29,333	0.00%
2022/01/12	2	119.00	6	117.92	116.50	-4	30,283	-0.01%
2022/01/11	2.1	121.24	1	119.00	117.50	1.1	31,864	0.00%
2022/01/10	2	120.75	3	120.50	125.50	-1	32,869	0.00%
2022/01/07	2	126.50	5.1	124.02	123.50	-3.1	33,851	-0.01%
2022/01/06	2	132.75	0	0.00	134.00	2	34,726	0.01%
2022/01/05	5	135.00	1	138.50	135.00	4	35,729	0.01%
2022/01/04	1	142.50	1	143.00	141.00	0	36,751	0.00%
2022/01/03	1	148.50	5	146.90	144.50	-4	38,902	-0.01%
2021/12/30	3	145.67	0	0.00	143.00	3	39,815	0.01%
2021/12/29	0	0.00	2	146.50	146.00	-2	40,713	0.00%
2021/12/28	13	146.58	8	145.44	145.50	5	41,252	0.01%
2021/12/23	1	138.50	2	140.25	138.00	-1	42,607	0.00%
2021/12/22	1	139.50	1	138.50	136.00	0	43,380	0.00%
2021/12/20	1	133.50	0.1	134.50	134.50	1	45,849	0.00%
2021/12/17	1	136.50	1	140.00	136.50	0	47,177	0.00%
2021/12/16	3	140.67	2	139.00	143.00	1	48,924	0.00%
2021/12/15	0	0.00	1.1	136.76	137.00	-1.1	49,234	0.00%
2021/12/14	1	133.00	2	133.75	133.50	-1	49,407	0.00%
2021/12/13	0.2	134.50	1.1	134.00	134.00	-0.9	49,442	0.00%
2021/12/10	3	138.50	5.1	138.00	137.50	-2.1	49,568	0.00%
2021/12/09	4.2	140.54	1.1	139.60	141.50	3.1	49,819	0.01%
2021/12/08	2	144.00	1	146.00	143.00	1	50,199	0.00%
2021/12/07	2	146.75	6.1	145.52	143.00	-4.1	50,938	-0.01%
2021/12/06	8	152.69	0	0.00	149.50	8	51,266	0.02%
2021/12/03	4	156.88	2.1	156.92	155.00	1.9	51,575	0.00%
2021/12/02	7	154.36	14	154.29	156.00	-7	51,503	-0.01%
2021/12/01	0.1	148.50	0	0.00	148.00	0.1	51,169	0.00%
2021/11/30	3	151.50	3	150.50	150.00	0	51,467	0.00%
2021/11/29	7	147.00	10	146.25	148.50	-3	51,759	-0.01%
2021/11/26	2	141.00	1.1	147.09	148.50	0.9	51,975	0.00%
2021/11/25	1	146.50	2	145.50	145.50	-1	51,787	0.00%
2021/11/24	12	145.71	8	147.00	145.00	4	51,859	0.01%
2021/11/23	6	150.58	5	152.80	147.00	1	51,866	0.00%
2021/11/22	3	154.67	1	155.50	153.00	2	51,979	0.00%
2021/11/19	5	159.30	3	161.83	156.00	2	52,766	0.00%
2021/11/18	15	161.57	15.1	163.18	157.00	-0.1	52,749	0.00%
2021/11/17	25	166.12	23	164.98	165.50	2	52,962	0.00%
2021/11/16	23	165.96	40	165.73	159.50	-17	52,558	-0.03%
2021/11/15	3	155.67	5.2	155.23	159.00	-2.2	51,648	0.00%
2021/11/12	7.2	153.27	2	154.75	149.00	5.2	51,393	0.01%
2021/11/11	23	147.74	7	150.79	151.50	16	51,178	0.03%
2021/11/10	1	143.00	2.1	144.46	145.00	-1.1	50,801	0.00%
2021/11/09	8	144.69	1	148.00	142.00	7	50,612	0.01%
2021/11/08	3	145.50	7	144.43	146.50	-4	50,327	-0.01%
2021/11/05	1	148.50	1	149.50	147.50	0	50,121	0.00%
2021/11/04	26	160.29	20.1	156.54	150.00	6	49,748	0.01%
2021/11/03	4	155.50	11	156.73	160.50	-7	49,363	-0.01%
2021/11/02	10	162.65	10.1	160.91	154.00	-0.1	48,518	0.00%
2021/11/01	9.1	161.96	11	163.32	165.50	-1.9	47,371	0.00%
2021/10/29	12	151.63	7	151.07	152.50	5	46,367	0.01%
2021/10/28	1.1	143.02	3	142.33	142.50	-2	45,320	0.00%
2021/10/27	10	142.45	2	141.00	141.50	8	45,025	0.02%
2021/10/26	24.1	143.13	13	142.35	140.00	11.1	44,406	0.02%
2021/10/25	1	133.50	2	135.50	135.00	-1	42,768	0.00%
2021/10/22	10.1	131.77	16	132.75	135.50	-6	42,815	-0.01%
2021/10/21	9	137.22	10	134.55	132.50	-1	42,435	0.00%
2021/10/20	7	132.43	9.1	133.04	135.50	-2.1	42,141	0.00%
2021/10/19	20.1	133.52	23	133.78	129.50	-2.9	41,482	-0.01%
2021/10/18	9.1	128.76	6	128.58	132.00	3.1	40,515	0.01%
2021/10/15	4	123.75	13.1	125.41	128.50	-9.1	40,101	-0.02%
2021/10/14	20	121.05	15	120.73	117.00	5	39,579	0.01%
2021/10/13	9	126.56	13	126.23	122.00	-4	39,274	-0.01%
2021/10/12	5.2	124.96	10	126.95	128.50	-4.9	39,148	-0.01%
2021/10/08	14.3	127.29	16	129.03	124.00	-1.7	39,173	0.00%
2021/10/07	5	120.20	12	121.58	124.50	-7	37,710	-0.02%
2021/10/06	4	116.75	3	116.00	113.50	1	37,871	0.00%
2021/10/05	14	106.75	14	104.86	113.50	0	37,204	0.00%
2021/10/04	7	111.43	10	109.95	106.00	-3	36,571	-0.01%
2021/10/01	8	113.69	6.1	114.19	112.00	1.9	36,165	0.01%
2021/09/30	14	116.50	12	116.08	118.00	2	36,074	0.01%
2021/09/29	8	116.88	2.6	114.56	112.00	5.4	35,335	0.02%
2021/09/28	3	123.17	3	122.50	122.00	0	34,671	0.00%
2021/09/27	9.1	124.60	19	126.21	123.00	-9.9	33,883	-0.03%
2021/09/24	10.1	120.35	4	119.75	119.50	6.1	32,349	0.02%
2021/09/23	13	116.15	32	118.34	121.00	-19	31,055	-0.06%
2021/09/22	4	106.38	6	108.50	110.50	-2	29,473	-0.01%
2021/09/17	1	105.50	2	106.00	107.50	-1	29,084	0.00%
2021/09/16	1	102.00	1	101.50	101.50	0	28,932	0.00%
2021/09/15	3	104.67	2	100.50	100.50	1	28,857	0.00%
2021/09/14	11	107.55	8	107.63	106.00	3	28,654	0.01%
2021/09/13	9	108.06	13	107.88	106.50	-4	28,806	-0.01%
2021/09/10	13	105.19	16	106.13	108.00	-3	28,763	-0.01%
2021/09/09	3.1	100.28	7.3	101.34	101.50	-4.2	28,549	-0.01%
2021/09/08	27	97.31	25	96.62	94.60	2	28,436	0.01%
2021/09/07	12.1	98.19	9	100.01	98.60	3.1	28,804	0.01%
2021/09/06	3	103.83	3	104.17	103.50	0	29,578	0.00%
2021/09/03	5.1	103.70	8.1	101.62	103.00	-3.1	29,580	-0.01%
2021/09/02	11	109.95	9	109.56	106.00	2	29,540	0.01%
2021/09/01	3.1	110.05	11.1	110.82	114.00	-8	29,120	-0.03%
2021/08/31	1	106.00	1	106.49	109.00	0	28,646	0.00%
2021/08/30	4	107.00	5	106.60	106.00	-1	28,721	0.00%
2021/08/27	9.1	106.99	2	104.50	104.50	7.1	28,782	0.02%
2021/08/26	10	107.25	13.1	109.47	111.50	-3.1	29,032	-0.01%
2021/08/25	6	109.57	15	109.57	106.50	-9	28,704	-0.03%
2021/08/24	8	105.63	6	106.67	105.00	2	27,801	0.01%
2021/08/23	14.1	98.53	19	102.21	104.00	-4.9	27,303	-0.02%
2021/08/20	6.2	92.15	7	94.04	94.60	-0.8	26,844	0.00%
2021/08/19	2	88.15	2.1	88.55	86.00	-0.1	26,642	0.00%
2021/08/18	4	85.60	4	84.18	89.80	0	26,569	0.00%
2021/08/17	7	89.00	8	88.73	84.50	-1	26,688	0.00%
2021/08/16	2	89.40	2	89.90	92.00	0	26,509	0.00%
2021/08/13	2.1	92.29	1	90.30	90.30	1.1	26,453	0.00%
2021/08/12	2	94.25	2	95.10	95.60	0	26,366	0.00%
2021/08/11	2	94.60	2	93.15	93.30	0	26,380	0.00%
2021/08/10	7	94.44	4	95.68	96.50	3	26,198	0.01%
2021/08/09	10.3	100.76	9	96.37	95.40	1.3	26,051	0.00%
2021/08/06	7.1	107.72	5	106.60	106.00	2.1	25,867	0.01%
2021/08/05	2	109.50	3	107.33	112.50	-1	25,914	0.00%
2021/08/04	5	110.10	2	111.75	107.00	3	26,200	0.01%
2021/08/03	2	108.50	8	108.75	108.50	-6	26,113	-0.02%
2021/08/02	2	105.50	4	106.38	106.50	-2	26,038	-0.01%
2021/07/30	14	105.57	7.2	108.58	102.50	6.8	25,949	0.03%
2021/07/29	9	105.22	6.1	106.06	108.00	2.9	25,755	0.01%
2021/07/28	7	102.07	8	104.94	104.50	-1	25,598	0.00%
2021/07/27	1	115.00	0	0.00	112.00	1	25,361	0.00%
2021/07/26	1	114.50	2	118.50	118.00	-1	25,132	0.00%
2021/07/23	9	117.28	7	114.86	114.00	2	24,749	0.01%
2021/07/22	12	119.75	15	122.80	121.50	-3	24,472	-0.01%
2021/07/21	7	112.57	15	113.73	117.00	-8	23,826	-0.03%
2021/07/20	9	110.61	1	114.50	106.50	8	23,256	0.03%
2021/07/19	6	113.92	3.1	114.61	112.50	2.9	22,976	0.01%
2021/07/16	2	107.25	6	110.58	111.00	-4	22,765	-0.02%
2021/07/15	14	102.04	26	97.72	107.00	-12	22,479	-0.05%
2021/07/14	0	0.00	7	96.83	99.60	-7	21,925	-0.03%
2021/07/13	22	95.63	8	93.03	90.60	14	21,341	0.07%
2021/07/12	2	89.90	2	90.60	92.70	0	20,269	0.00%
2021/07/09	1	84.20	1	84.60	84.30	0	20,067	0.00%
2021/07/08	5	84.50	5	84.02	83.70	0	20,187	0.00%
2021/07/07	3	82.23	6	84.23	84.30	-3	20,213	-0.01%
2021/07/06	12	81.27	11	80.25	79.70	1	20,418	0.00%
2021/07/05	4	80.65	3	80.87	80.60	1	20,953	0.00%
2021/07/02	1	76.40	1	77.70	79.20	0	21,542	0.00%
2021/07/01	0	0.00	2	75.80	76.10	-2	22,398	-0.01%
2021/06/30	2	78.20	2	78.95	78.30	0	23,111	0.00%
2021/06/29	10	78.53	11	78.35	77.70	-1	23,415	0.00%
2021/06/28	8	83.06	0	0.00	81.50	8	23,399	0.03%
2021/06/25	6	85.40	14	85.27	85.00	-8	24,037	-0.03%
2021/06/24	8	83.81	1	85.00	83.10	7	24,507	0.03%
2021/06/23	2	82.40	1	84.50	82.90	1	24,570	0.00%
2021/06/22	5	81.76	3	82.20	81.00	2	24,919	0.01%
2021/06/21	20	87.15	12	86.79	85.20	8	25,138	0.03%
2021/06/18	2	85.55	6	85.60	87.50	-4	25,777	-0.02%
2021/06/17	8	80.80	15	79.21	81.10	-7	25,476	-0.03%
2021/06/16	18	80.44	10	80.19	78.40	8	25,378	0.03%
2021/06/15	6	76.62	38	75.55	79.90	-32	24,755	-0.13%
2021/06/11	0	0.00	5	72.06	72.70	-5	23,827	-0.02%
2021/06/10	9.3	71.48	7.1	72.50	70.10	2.2	23,921	0.01%
2021/06/09	1	69.80	0	0.00	70.40	1	23,846	0.00%
2021/06/08	1	70.20	2	70.50	69.40	-1	23,948	0.00%
2021/06/07	6	70.35	2	70.65	70.80	4	23,914	0.02%
2021/06/04	22	70.94	0	0.00	68.50	22	23,699	0.09%
2021/06/03	13	72.28	24	73.34	72.70	-11	23,504	-0.05%
2021/06/02	1	69.10	3	69.60	68.80	-2	22,927	-0.01%
2021/06/01	1	68.90	1	69.00	69.00	0	22,715	0.00%
2021/05/31	9.1	67.30	6	67.88	67.30	3.1	22,613	0.01%
2021/05/28	4	67.80	2	68.05	67.70	2	22,504	0.01%
2021/05/27	3	64.97	3	65.87	66.60	0	22,262	0.00%
2021/05/26	7	63.31	0	0.00	63.60	7	22,025	0.03%
2021/05/25	5.1	62.25	10	62.90	63.30	-4.9	21,986	-0.02%
2021/05/24	12	55.87	32	56.63	59.90	-20	21,802	-0.09%
2021/05/21	1	57.20	1	56.00	56.00	0	22,535	0.00%
2021/05/20	8	55.16	18	55.57	55.60	-10	22,687	-0.04%
2021/05/19	25	55.09	0	0.00	54.90	25	22,627	0.11%
2021/05/18	0	0.00	3	52.67	54.00	-3	22,512	-0.01%
2021/05/17	12	47.88	2	49.30	49.15	10	22,514	0.04%
2021/05/14	20	56.00	10	51.27	51.80	10	22,385	0.04%
2021/05/13	4	55.30	4	55.53	54.80	0	22,250	0.00%
2021/05/12	24	56.16	30	52.89	56.00	-6	22,119	-0.03%
2021/05/11	17	54.79	10.5	55.50	53.60	6.5	21,817	0.03%
2021/05/10	5.4	60.43	0	0.00	58.80	5.4	21,807	0.02%
2021/05/07	11	60.62	7	59.73	61.90	4	21,825	0.02%
2021/05/05	3	59.80	1	58.40	58.00	2	21,940	0.01%
2021/05/04	6	60.57	0	0.00	60.80	6	21,922	0.03%
2021/05/03	1	61.80	5	61.48	61.60	-4	21,814	-0.02%
2021/04/29	1	67.00	0	0.00	65.10	1	21,797	0.00%
2021/04/28	7	66.41	6	67.55	67.30	1	22,200	0.00%
2021/04/27	1	66.60	0	0.00	66.20	1	22,450	0.00%
2021/04/26	5	69.64	2.1	68.24	68.20	2.9	22,748	0.01%
2021/04/23	13	65.56	9	66.61	68.70	4	23,292	0.02%
2021/04/22	18	70.06	16	70.76	67.10	2	23,909	0.01%
2021/04/21	9.3	76.46	12	76.53	74.50	-2.8	24,734	-0.01%
2021/04/20	10	73.81	5	74.10	74.90	5	24,436	0.02%
2021/04/19	2	70.40	1	70.90	70.70	1	24,647	0.00%
2021/04/16	1.4	70.00	1	68.60	68.60	0.4	24,760	0.00%
2021/04/14	3	66.67	1	68.00	68.70	2	24,716	0.01%
2021/04/13	5	69.84	1	71.30	68.00	4	24,676	0.02%
2021/04/12	3	68.63	11	68.92	68.00	-8	24,583	-0.03%
2021/04/09	5	76.42	1	75.60	75.00	4	24,329	0.02%
2021/04/08	19	73.51	21	74.40	74.50	-2	23,755	-0.01%
2021/04/07	12	69.01	11	68.36	69.00	1	23,064	0.00%
2021/04/06	12	62.82	19.1	65.42	65.80	-7.1	22,461	-0.03%
2021/04/01	3	61.00	0	0.00	59.90	3	21,918	0.01%
2021/03/31	2	59.50	2	60.90	59.50	0	21,803	0.00%
2021/03/30	13.1	61.88	15.1	61.70	60.90	-2	21,724	-0.01%
2021/03/29	6	57.50	12	58.70	59.50	-6	21,067	-0.03%
2021/03/26	1	55.40	0	0.00	55.80	1	20,571	0.00%
2021/03/25	7	54.93	0	0.00	55.40	7	20,466	0.03%
2021/03/24	28	54.78	31	55.35	55.00	-3	20,076	-0.01%
2021/03/23	8	56.24	23	58.07	52.00	-15	19,449	-0.08%
2021/03/22	21	53.24	3.1	55.91	56.70	18	18,413	0.10%
2021/03/19	0	0.00	2	51.85	51.60	-2	18,192	-0.01%
2021/03/18	0	0.00	10	51.60	51.80	-10	18,173	-0.06%
2021/03/17	16	51.81	5	51.30	50.80	11	18,553	0.06%
2021/03/16	0.1	51.20	13	51.36	50.40	-12.9	19,764	-0.07%
2021/03/15	10	50.50	21	49.71	49.95	-11	20,109	-0.05%
2021/03/12	41	48.05	21	48.45	48.90	20	20,161	0.10%
2021/03/11	0	0.00	1	45.80	46.90	-1	20,259	0.00%
2021/03/09	1	45.00	0	0.00	45.00	1	21,015	0.00%
2021/03/04	1	47.10	0	0.00	46.80	1	21,449	0.00%
2021/02/26	0	0.00	10	47.10	47.60	-10	22,034	-0.05%
2021/02/25	1	49.00	0.1	49.45	48.60	0.9	22,532	0.00%
2021/02/24	2	49.68	2	49.75	49.40	0	22,516	0.00%
2021/02/23	8	51.34	13	51.93	51.80	-5	22,425	-0.02%
2021/02/22	1	47.90	21	50.33	50.80	-20	21,548	-0.09%
2021/02/18	0	0.00	9	45.63	46.60	-9	21,117	-0.04%
2021/02/17	15	47.42	0	0.00	46.25	15	21,022	0.07%
2021/02/05	0	0.00	2	45.78	45.65	-2	20,861	-0.01%
2021/02/04	0	0.00	11	46.15	46.10	-11	20,786	-0.05%
2021/02/03	1.1	47.57	0	0.00	47.25	1.1	20,700	0.01%
2021/02/02	10	47.15	0	0.00	48.00	10	20,514	0.05%
2021/02/01	10	43.90	0	0.00	45.85	10	20,331	0.05%
2021/01/29	0	0.00	1	46.30	44.80	-1	20,125	0.00%
2021/01/28	0	0.00	1	48.00	47.10	-1	19,980	-0.01%
2021/01/27	1	48.30	1	48.90	49.10	0	19,843	0.00%
2021/01/26	3	49.80	0	0.00	48.00	3	19,622	0.02%
2021/01/25	2	48.98	0	0.00	49.30	2	19,481	0.01%
2021/01/22	2	49.25	8	49.51	49.70	-6	19,292	-0.03%
2021/01/21	6	49.65	1	52.00	48.65	5	19,067	0.03%
2021/01/20	13	48.90	3	49.23	49.40	10	18,548	0.05%
2021/01/19	3	51.60	0	0.00	50.00	3	18,146	0.02%
2021/01/18	7	52.74	7	52.16	52.50	0	17,692	0.00%
2021/01/15	7	52.33	8	51.99	51.00	-1	16,927	-0.01%
2021/01/14	32	48.51	38	49.41	50.10	-6	16,128	-0.04%
2021/01/13	10	45.28	1	46.85	46.85	9	14,645	0.06%
2021/01/12	1.1	43.36	12	42.78	42.60	-10.9	14,261	-0.08%
2021/01/11	5	42.15	5	39.95	41.70	0	13,388	0.00%
2021/01/07	0	0.00	4	39.54	39.30	-4	13,116	-0.03%
2021/01/06	11	40.60	1	39.20	39.80	10	13,007	0.08%
2021/01/05	1	41.60	22	41.48	41.15	-21	12,715	-0.17%
2021/01/04	26	42.19	12	42.60	42.60	14	12,539	0.11%
2020/12/31	0	0.00	1	40.55	40.60	-1	12,196	-0.01%
2020/12/30	0	0.00	11.2	41.07	40.10	-11.2	12,164	-0.09%
2020/12/29	1	41.05	2.3	42.45	41.00	-1.3	12,057	-0.01%
2020/12/28	11	41.50	0	0.00	41.65	11	11,676	0.09%
2020/12/25	1	41.10	7	40.46	39.85	-6	11,341	-0.05%
2020/12/24	1	39.80	0	0.00	39.40	1	11,015	0.01%
2020/12/23	0	0.00	9	38.77	39.20	-9	10,851	-0.08%
2020/12/22	7	37.99	0	0.00	37.20	7	10,783	0.06%
2020/12/21	2	37.50	0	0.00	37.50	2	10,875	0.02%
2020/12/18	1	38.50	0	0.00	38.85	1	10,875	0.01%
2020/12/17	0	0.00	6	37.89	38.85	-6	10,782	-0.06%
2020/12/16	14	38.52	0	0.00	38.25	14	10,654	0.13%
2020/12/15	1	38.30	10	39.55	37.70	-9	10,552	-0.09%
2020/12/14	16	40.36	3	40.15	40.15	13	10,345	0.13%
2020/12/11	4	39.70	3	39.68	38.80	1	10,064	0.01%
2020/12/10	16	41.43	32	41.34	41.10	-16	9,491	-0.17%
2020/12/09	40	37.78	12	37.71	39.60	28	8,064	0.35%
2020/12/08	0	0.00	20	34.75	36.00	-20	7,328	-0.27%
2020/12/07	6	35.16	2	35.10	35.20	4	7,011	0.06%
2020/12/04	0	0.00	1	33.90	34.00	-1	6,711	-0.01%
2020/12/03	19	34.15	36	34.40	33.45	-17	6,581	-0.26%
2020/12/02	10	32.70	0	0.00	32.65	10	6,209	0.16%
2020/12/01	3	33.25	0	0.00	32.30	3	6,100	0.05%
2020/11/30	3	32.95	4	33.24	32.85	-1	5,978	-0.02%
2020/11/27	3	32.35	6	32.28	32.30	-3	5,578	-0.05%
2020/11/26	3	32.15	4	31.95	31.95	-1	5,317	-0.02%
2020/11/25	22	32.23	1	31.55	32.05	21	5,187	0.40%
2020/11/24	9	31.78	28	31.63	31.70	-19	4,817	-0.39%
2020/11/23	3	30.10	4	29.93	29.80	-1	4,219	-0.02%
2020/11/20	3	29.40	4	29.56	29.65	-1	4,054	-0.02%
2020/11/17	1	28.30	0	0.00	28.20	1	4,074	0.02%
2020/10/30	0	0.00	1	27.60	27.10	-1	5,527	-0.02%
2020/10/22	3	29.65	6	29.21	29.00	-3	7,735	-0.04%
2020/10/21	1	29.10	3	29.25	29.15	-2	8,049	-0.02%
2020/10/19	2	28.75	1	29.15	29.15	1	9,397	0.01%
2020/10/16	1	28.70	3	28.97	28.55	-2	10,259	-0.02%
2020/10/15	7	29.34	1	28.95	29.30	6	10,442	0.06%
2020/10/07	2	28.35	2	28.50	29.00	0	12,293	0.00%
2020/09/24	1	30.20	1	30.35	29.35	0	13,724	0.00%
2020/09/22	0	0.00	1	29.15	29.35	-1	13,378	-0.01%
2020/09/17	1	29.55	0	0.00	29.60	1	13,329	0.01%
2020/09/16	1	29.50	0	0.00	29.10	1	13,299	0.01%
2020/09/15	1	29.05	0	0.00	29.00	1	13,255	0.01%
2020/09/14	0	0.00	2	29.20	28.90	-2	13,345	-0.01%
2020/09/11	2	28.70	2	28.50	28.35	0	13,328	0.00%
2020/09/08	1	28.60	5	29.30	28.90	-4	13,385	-0.03%
2020/09/07	19	29.12	21	29.79	29.35	-2	13,385	-0.01%
2020/09/02	1	27.45	0	0.00	27.30	1	13,432	0.01%
2020/09/01	0	0.00	1	26.90	26.85	-1	13,467	-0.01%
2020/08/27	0	0.00	10	27.05	26.75	-10	14,055	-0.07%
2020/08/21	8	27.10	0	0.00	27.05	8	14,326	0.06%
2020/08/20	9	29.14	5	27.00	27.00	4	14,302	0.03%
2020/08/19	0	0.00	2	29.98	30.00	-2	14,482	-0.01%
2020/08/18	0	0.00	10	30.55	30.40	-10	15,022	-0.07%
2020/08/17	11	30.39	1	30.30	30.40	10	15,120	0.07%
2020/08/14	0	0.00	2	29.75	29.80	-2	15,224	-0.01%
2020/08/11	2	29.15	0	0.00	29.05	2	15,467	0.01%
2020/08/10	1	30.15	17	30.52	29.45	-16	15,465	-0.10%
2020/08/07	4	30.60	1	30.70	30.60	3	15,450	0.02%
2020/08/06	2	30.65	10	30.65	30.45	-8	15,867	-0.05%
2020/08/05	17	31.69	10	31.60	31.10	7	15,774	0.04%
2020/08/04	1	32.05	1	32.10	31.60	0	15,797	0.00%
2020/08/03	2	31.25	0	0.00	31.55	2	15,611	0.01%
2020/07/31	11	31.82	3	32.12	31.65	8	15,508	0.05%
2020/07/30	2	31.60	1	31.80	31.80	1	15,356	0.01%
2020/07/29	7	31.19	0	0.00	31.95	7	15,201	0.05%
2020/07/28	2	34.25	23	33.35	30.50	-21	14,897	-0.14%
2020/07/27	19	31.95	33	32.20	32.80	-14	13,771	-0.10%
2020/07/24	37	31.75	2	32.05	31.25	35	13,310	0.26%
2020/07/23	12	31.96	24	32.12	32.40	-12	12,818	-0.09%
2020/07/22	26	30.50	50	31.04	30.85	-24	11,977	-0.20%
2020/07/21	4	28.99	5	29.12	29.05	-1	11,113	-0.01%
2020/07/20	14	28.81	0	0.00	28.55	14	10,922	0.13%
2020/07/17	2	28.00	1	28.80	28.80	1	10,895	0.01%
2020/07/16	0	0.00	21	30.05	29.90	-21	10,660	-0.20%
2020/07/15	1	28.50	4	29.10	28.15	-3	10,122	-0.03%
2020/07/14	21	29.89	23	29.85	29.20	-2	10,025	-0.02%
2020/07/13	25	28.82	31	28.92	29.85	-6	9,341	-0.06%
2020/07/09	0	0.00	6	27.98	27.15	-6	8,759	-0.07%
2020/07/08	2	27.03	0	0.00	27.45	2	8,708	0.02%
2020/07/07	2	27.55	0	0.00	26.95	2	8,664	0.02%
2020/07/06	20	28.06	20	27.71	27.90	0	8,586	0.00%
2020/07/03	6	27.43	15	27.42	27.50	-9	8,474	-0.11%
2020/07/01	0	0.00	1	26.05	25.90	-1	8,284	-0.01%
2020/06/30	3	25.67	0	0.00	25.65	3	8,290	0.04%
2020/06/29	0	0.00	1	26.30	25.60	-1	8,311	-0.01%
2020/06/23	3	26.28	0	0.00	26.30	3	8,407	0.04%
2020/06/22	0	0.00	20	26.35	26.15	-20	8,457	-0.24%
2020/06/19	35	27.24	15	26.88	26.55	20	8,517	0.23%
2020/06/18	10	26.35	5	26.40	26.40	5	8,458	0.06%
2020/06/16	1	26.50	0	0.00	26.60	1	8,646	0.01%
2020/06/12	1	26.15	30	26.08	26.65	-29	8,997	-0.32%
2020/06/11	6	27.43	5	28.00	26.80	1	9,112	0.01%
2020/06/10	5	28.60	5	28.20	27.85	0	9,212	0.00%
2020/06/09	5	29.00	10	29.21	28.55	-5	9,325	-0.05%
2020/06/08	0	0.00	6	28.83	28.80	-6	9,473	-0.06%
2020/06/05	1	28.65	40	28.51	28.50	-39	9,803	-0.40%
2020/06/04	23	29.40	0	0.00	28.65	23	9,915	0.23%
2020/06/03	3	28.30	3	28.20	28.30	0	9,533	0.00%
2020/06/02	5	28.05	0	0.00	27.90	5	9,514	0.05%
2020/05/29	11	28.20	0	0.00	27.80	11	9,546	0.12%
2020/05/28	26	28.57	7	28.41	28.20	19	9,543	0.20%
2020/05/27	4	28.66	6	28.23	28.20	-2	9,648	-0.02%
2020/05/26	17	29.70	10	29.17	28.25	7	9,586	0.07%
2020/05/25	4	28.16	3	28.60	29.65	1	9,149	0.01%
2020/05/22	2	27.43	2	27.23	27.15	0	8,577	0.00%
2020/05/21	3	26.75	5	27.11	27.05	-2	8,375	-0.02%
2020/05/20	10	26.48	13	26.78	26.60	-3	8,425	-0.04%
2020/05/19	12	26.03	0	0.00	25.80	12	8,255	0.15%
2020/05/18	14	26.16	3	26.05	25.90	11	8,212	0.13%
2020/05/15	1	26.00	1	26.20	26.20	0	8,136	0.00%
2020/05/14	1	25.55	0	0.00	25.55	1	8,251	0.01%
2020/05/13	14	26.79	12	26.88	26.70	2	8,194	0.02%
2020/05/12	0	0.00	3	25.82	25.70	-3	7,714	-0.04%
2020/05/11	1	26.30	7	26.06	26.10	-6	7,665	-0.08%
2020/05/08	3	25.50	0	0.00	24.85	3	7,479	0.04%
2020/05/05	2	25.00	10	24.85	24.75	-8	7,380	-0.11%
2020/05/04	10	24.75	0	0.00	24.65	10	7,405	0.14%
2020/04/30	0	0.00	1	25.20	25.10	-1	7,414	-0.01%
2020/04/29	0	0.00	12	24.90	24.75	-12	7,372	-0.16%
2020/04/27	0	0.00	3	24.70	24.65	-3	7,409	-0.04%
2020/04/23	3	25.05	0	0.00	24.65	3	7,363	0.04%
2020/04/22	1	24.40	20	24.55	24.55	-19	7,331	-0.26%
2020/04/20	0	0.00	2	25.50	25.60	-2	7,285	-0.03%
2020/04/17	1	25.80	0	0.00	25.70	1	7,299	0.01%
2020/04/16	18	26.74	3	26.40	26.40	15	7,188	0.21%
2020/04/15	3	25.20	3	25.60	26.40	0	7,028	0.00%
2020/04/14	0	0.00	1	25.20	24.80	-1	6,732	-0.01%
2020/04/13	11	25.10	0	0.00	24.90	11	6,673	0.16%
2020/04/07	1	24.85	15	25.03	25.00	-14	6,686	-0.21%
2020/04/06	3	24.85	10	24.60	24.60	-7	6,670	-0.10%
2020/03/31	1	24.65	0	0.00	24.25	1	6,830	0.01%
2020/03/27	0	0.00	3	24.50	24.10	-3	6,853	-0.04%
2020/03/26	3	24.30	2	24.10	24.30	1	6,756	0.01%
2020/03/24	0	0.00	3	23.00	23.00	-3	6,644	-0.05%
2020/03/23	2	22.63	1	22.85	22.15	1	6,714	0.01%
2020/03/20	22	23.75	0	0.00	23.85	22	6,729	0.33%
2020/03/19	3	22.53	0	0.00	22.50	3	6,636	0.05%
2020/03/18	0	0.00	11	25.10	25.00	-11	6,424	-0.17%
2020/03/17	20	25.20	1	26.00	25.55	19	6,298	0.30%
2020/03/16	11	26.46	21	25.48	25.40	-10	6,120	-0.16%
2020/03/13	3	25.18	1	26.50	26.80	2	5,965	0.03%
2020/03/12	10	26.90	18	27.44	26.05	-8	5,737	-0.14%
2020/03/11	16	28.73	1	29.00	27.40	15	5,446	0.28%
2020/03/10	4	26.54	5	27.60	27.50	-1	5,079	-0.02%
2020/03/09	1	26.95	0	0.00	26.30	1	4,915	0.02%
2020/03/06	1	27.20	0	0.00	27.15	1	4,854	0.02%
2020/03/05	0	0.00	2	28.25	27.60	-2	4,858	-0.04%
2020/03/04	1	27.45	3	27.67	27.75	-2	4,793	-0.04%
2020/03/03	0	0.00	1	27.25	27.25	-1	4,726	-0.02%
2020/03/02	2	26.63	3	27.48	27.60	-1	4,655	-0.02%
2020/02/27	4	26.01	0	0.00	25.95	4	4,440	0.09%
2020/02/25	0	0.00	1	26.90	27.00	-1	4,275	-0.02%
2020/02/24	3	27.42	13	27.09	27.35	-10	4,233	-0.24%
2020/02/21	23	27.95	0	0.00	27.75	23	4,182	0.55%
2020/02/20	3	26.55	3	26.70	26.60	0	3,930	0.00%
2020/02/17	0	0.00	7	25.89	26.05	-7	3,836	-0.18%
2020/02/14	20	24.95	0	0.00	25.25	20	3,664	0.55%
2020/02/13	1	24.50	1	24.75	24.40	0	3,664	0.00%
2020/02/12	6	24.84	8	24.80	24.85	-2	3,787	-0.05%
2020/02/10	0	0.00	2	23.68	24.00	-2	3,879	-0.05%
2020/02/07	1	24.30	0	0.00	24.35	1	3,919	0.03%
2020/02/06	3	25.07	0	0.00	25.10	3	3,979	0.08%
2020/02/05	2	25.05	1	25.45	24.80	1	4,015	0.02%
2020/02/04	5	24.66	1	24.75	24.70	4	4,072	0.10%
2020/02/03	1	24.00	0	0.00	24.35	1	4,150	0.02%
2020/01/31	2	24.53	3	24.35	24.95	-1	4,194	-0.02%
2020/01/30	0	0.00	1	24.20	24.15	-1	4,397	-0.02%
2020/01/15	3	27.15	3	27.10	27.30	0	5,279	0.00%
2020/01/14	1	27.15	1	27.15	27.05	0	5,538	0.00%
2020/01/13	0	0.00	1	27.15	27.25	-1	5,853	-0.02%
2020/01/10	1	26.20	0	0.00	26.05	1	5,896	0.02%
2020/01/09	1	26.95	3	26.57	26.60	-2	5,912	-0.03%
2020/01/07	1	26.80	0	0.00	27.00	1	6,131	0.02%
2020/01/06	2	27.23	1	27.35	27.20	1	6,277	0.02%
2020/01/03	1	28.25	3	28.70	27.85	-2	6,359	-0.03%
2020/01/02	3	28.15	3	28.45	28.65	0	6,279	0.00%
2019/12/30	5	28.54	0	0.00	28.30	5	6,298	0.08%
2019/12/27	3	28.20	11	28.63	28.80	-8	6,322	-0.13%
2019/12/26	0	0.00	3	27.75	27.75	-3	6,189	-0.05%
2019/12/25	3	27.50	4	27.85	27.60	-1	6,239	-0.02%
2019/12/24	0	0.00	3	27.05	27.05	-3	6,344	-0.05%
2019/12/23	3	27.40	0	0.00	27.20	3	6,613	0.05%
2019/12/20	0	0.00	1	27.45	27.40	-1	6,783	-0.01%
2019/12/16	10	27.60	4	27.38	27.65	6	7,250	0.08%
2019/12/13	30	26.95	0	0.00	26.90	30	7,393	0.41%
2019/12/11	0	0.00	2	27.10	27.00	-2	7,745	-0.03%
2019/12/10	2	27.40	1	27.35	27.40	1	7,820	0.01%
2019/12/06	3	26.65	1	26.45	26.55	2	8,116	0.02%
2019/12/05	3	26.67	5	26.67	26.40	-2	8,265	-0.02%
2019/12/04	3	26.20	0	0.00	26.30	3	8,824	0.03%
2019/11/29	0	0.00	2	26.25	26.30	-2	9,437	-0.02%
2019/11/25	1	26.65	0	0.00	26.25	1	10,858	0.01%
2019/11/19	0	0.00	3	26.60	26.50	-3	11,171	-0.03%
2019/11/15	3	26.70	3	26.75	26.70	0	11,564	0.00%
2019/11/13	2	27.20	2	27.00	27.00	0	11,987	0.00%
2019/11/11	2	26.68	7	26.10	26.10	-5	12,030	-0.04%
2019/11/05	3	29.00	3	29.20	28.90	0	11,967	0.00%
2019/10/31	2	28.70	0	0.00	28.45	2	12,027	0.02%
2019/10/29	2	29.75	0	0.00	29.05	2	12,127	0.02%
2019/10/24	2	29.90	7	29.95	30.10	-5	12,211	-0.04%
2019/10/23	0	0.00	3	29.50	29.30	-3	12,519	-0.02%
2019/10/22	5	29.84	3	29.55	29.35	2	12,728	0.02%
2019/10/21	0	0.00	3	29.30	29.90	-3	12,456	-0.02%
2019/10/18	1	27.95	0	0.00	27.80	1	12,096	0.01%
2019/10/16	5	28.07	8	27.45	27.65	-3	11,950	-0.03%
2019/10/15	6	27.88	3	28.70	28.05	3	11,894	0.03%
2019/10/14	6	27.20	6	27.70	27.50	0	11,716	0.00%
2019/10/09	1	26.30	0	0.00	26.55	1	11,566	0.01%
2019/10/08	0	0.00	2	27.70	27.15	-2	11,500	-0.02%
2019/10/04	1	27.55	0	0.00	27.20	1	11,606	0.01%
2019/09/27	3	27.95	3	27.90	27.80	0	11,387	0.00%
2019/09/25	1	28.80	8	28.15	28.35	-7	10,953	-0.06%
2019/09/24	3	30.25	33	29.93	29.85	-30	10,798	-0.28%
2019/09/23	12	30.43	10	30.30	30.00	2	10,717	0.02%
2019/09/20	3	30.08	0	0.00	30.20	3	10,628	0.03%
2019/09/19	34	30.40	9	30.18	30.05	25	10,540	0.24%
2019/09/18	3	29.50	35	29.85	29.50	-32	10,244	-0.31%
2019/09/17	51	29.35	31	29.55	29.50	20	10,125	0.20%
2019/09/12	6	28.25	3	28.20	28.05	3	9,886	0.03%
2019/09/11	0	0.00	19	27.95	28.05	-19	10,039	-0.19%
2019/09/10	21	29.64	1	29.15	28.80	20	10,260	0.19%
2019/09/09	10	28.85	40	28.80	28.95	-30	10,108	-0.30%
2019/09/06	103	30.61	39	31.13	29.45	64	9,927	0.64%	大買/
2019/09/05	21	29.00	32	29.00	29.60	-11	9,312	-0.12%
2019/09/04	21	29.03	30	28.30	28.95	-9	9,063	-0.10%
2019/09/03	33	28.38	29	28.07	28.05	4	8,788	0.05%
2019/09/02	26	27.53	44	27.27	28.35	-18	8,571	-0.21%
2019/08/30	36	27.82	21	27.65	26.55	15	8,235	0.18%
2019/08/29	30	27.94	71	27.81	27.00	-41	7,901	-0.52%
2019/08/28	63	25.63	10	25.69	26.45	53	7,205	0.74%
2019/08/27	0	0.00	3	24.30	24.05	-3	6,943	-0.04%
2019/08/26	1	23.60	0	0.00	23.60	1	6,879	0.01%
2019/08/23	9	24.98	0	0.00	24.75	9	6,802	0.13%
2019/08/22	8	24.41	3	24.90	24.90	5	6,713	0.07%
2019/08/21	4	24.88	8	24.91	24.50	-4	6,537	-0.06%
2019/08/20	8	24.01	20	23.95	23.65	-12	6,220	-0.19%
2019/08/19	22	24.48	0	0.00	24.15	22	6,102	0.36%
2019/08/16	0	0.00	1	23.30	23.30	-1	5,753	-0.02%
2019/08/13	1	22.25	0	0.00	22.25	1	5,500	0.02%
2019/08/08	2	22.80	2	22.58	22.65	0	5,387	0.00%
2019/08/07	0	0.00	20	22.83	22.30	-20	5,328	-0.38%
2019/08/06	21	22.84	1	22.90	22.90	20	5,269	0.38%
2019/08/02	3	22.85	9	23.45	23.50	-6	5,096	-0.12%
2019/08/01	5	23.89	0	0.00	23.80	5	5,016	0.10%
2019/07/31	20	23.86	21	23.60	24.45	-1	4,909	-0.02%
2019/07/30	7	23.57	4	23.28	23.15	3	4,722	0.06%
2019/07/29	3	25.05	0	0.00	24.35	3	4,488	0.07%
2019/07/26	4	24.40	1	24.65	24.70	3	4,170	0.07%
2019/07/25	9	23.05	20	23.29	24.00	-11	3,834	-0.29%
2019/07/24	2	22.40	0	0.00	22.60	2	3,320	0.06%
2019/07/23	0	0.00	10	20.41	20.55	-10	2,934	-0.34%
2019/07/19	1	19.90	4	20.35	19.90	-3	2,939	-0.10%
2019/07/18	2	20.35	0	0.00	20.00	2	2,947	0.07%
2019/07/16	0	0.00	1	21.50	20.95	-1	2,954	-0.03%
2019/07/12	0	0.00	2	21.20	21.65	-2	2,959	-0.07%
2019/07/11	1	21.35	11	21.50	21.25	-10	2,936	-0.34%
2019/07/08	10	20.20	0	0.00	20.15	10	2,747	0.36%
2019/07/05	0	0.00	1	20.10	20.20	-1	2,741	-0.04%
2019/07/02	4	20.15	3	20.20	20.30	1	2,741	0.04%
2019/06/27	2	19.75	1	19.75	19.75	1	2,712	0.04%
2019/06/26	4	19.78	0	0.00	19.60	4	2,681	0.15%
2019/06/25	4	20.86	4	20.10	20.10	0	2,652	0.00%
2019/06/24	7	20.29	12	20.33	20.50	-5	2,582	-0.19%
2019/06/21	3	19.75	3	20.20	19.90	0	2,483	0.00%
2019/06/20	4	19.86	3	19.90	19.90	1	2,370	0.04%
2019/06/19	1	19.00	2	19.28	19.60	-1	2,235	-0.04%
2019/06/18	8	18.65	2	19.30	19.40	6	1,976	0.30%
2019/06/12	3	16.25	3	16.35	16.65	0	1,563	0.00%
2019/05/17	3	16.95	3	16.40	16.40	0	2,215	0.00%
2019/05/06	1	18.80	0	0.00	18.90	1	3,136	0.03%
2019/05/03	3	19.70	3	19.55	19.55	0	3,124	0.00%
2019/05/02	3	19.50	3	19.60	19.60	0	3,139	0.00%
2019/04/25	3	21.10	3	20.75	20.75	0	3,270	0.00%
2019/04/22	3	21.90	3	21.25	21.25	0	3,282	0.00%
2019/04/18	2.3	21.70	20	21.70	20.75	-17.7	3,262	-0.54%
2019/04/12	3	20.60	0	0.00	20.50	3	3,240	0.09%
2019/04/11	2.7	21.20	0	0.00	21.00	2.7	3,246	0.08%
2019/04/09	3	22.10	3	21.75	21.75	0	3,241	0.00%
2019/04/08	3	21.88	0	0.00	21.65	3	3,257	0.09%
2019/04/01	1	20.80	1	21.30	21.35	0	3,261	0.00%
2019/03/21	20	21.50	0	0.00	21.50	20	3,553	0.56%
2019/03/15	0	0.00	1	20.70	20.90	-1	4,040	-0.02%
2019/03/06	1	22.50	0	0.00	22.30	1	5,524	0.02%
2019/03/05	1	22.45	0	0.00	22.20	1	5,688	0.02%
2019/02/27	1	22.65	0	0.00	22.40	1	6,090	0.02%
2019/02/26	3	23.25	31	23.15	22.75	-28	6,373	-0.44%
2019/02/25	1	22.80	0	0.00	22.75	1	6,677	0.01%
2019/02/22	1	23.20	1	23.15	23.00	0	6,778	0.00%
2019/02/21	0	0.00	1	23.15	23.30	-1	6,803	-0.01%
2019/02/20	36	23.93	5	23.45	23.50	31	6,788	0.46%
2019/02/14	6	23.63	8	23.26	23.10	-2	6,546	-0.03%
2019/02/13	4	22.64	45	23.15	23.45	-41	6,366	-0.64%
2019/02/12	8	21.96	6	22.18	21.90	2	6,143	0.03%
2019/02/11	47	21.64	8	21.39	21.40	39	6,069	0.64%
2019/01/30	4	20.53	3	20.45	20.30	1	6,027	0.02%
2019/01/29	1	20.35	0	0.00	20.25	1	6,036	0.02%
2019/01/28	8	20.72	67	20.44	20.70	-59	6,058	-0.97%
2019/01/25	66	20.96	6	20.58	20.50	60	6,080	0.99%
2019/01/22	1	20.55	0	0.00	20.20	1	6,300	0.02%
2019/01/21	1	20.80	0	0.00	20.85	1	6,329	0.02%
2019/01/18	1	19.60	1	19.95	19.80	0	6,246	0.00%
2019/01/16	0	0.00	1	19.85	19.90	-1	6,329	-0.02%
2019/01/15	1	19.50	0	0.00	19.65	1	6,317	0.02%
2019/01/11	3	19.60	3	19.20	19.20	0	6,338	0.00%
2019/01/10	3	19.80	3	19.65	19.55	0	6,345	0.00%
2019/01/09	2	19.55	2	19.65	19.70	0	6,369	0.00%
2019/01/07	5	19.35	6	19.21	19.20	-1	6,480	-0.02%
2019/01/04	1	18.60	1	18.75	18.80	0	6,548	0.00%
2018/12/27	5	20.50	5	20.25	20.25	0	6,771	0.00%
2018/12/24	0	0.00	1	20.35	20.50	-1	6,844	-0.01%
2018/12/21	5	20.09	3	20.60	20.75	2	6,891	0.03%
2018/12/20	0	0.00	2	20.55	20.00	-2	6,910	-0.03%
2018/12/14	2	21.45	0	0.00	21.60	2	7,092	0.03%
2018/12/13	2	22.55	2	22.20	22.10	0	7,128	0.00%
2018/12/12	8	22.70	4	22.94	22.85	4	7,105	0.06%
2018/12/11	3	22.37	3	21.85	21.75	0	7,057	0.00%
2018/12/10	3	22.40	2	22.10	22.05	1	7,070	0.01%
2018/12/07	2	23.20	2	22.60	22.60	0	7,085	0.00%
2018/12/06	1	22.20	0	0.00	22.20	1	7,191	0.01%
2018/12/05	6	23.95	3	24.27	24.00	3	7,061	0.04%
2018/12/04	3	24.00	1	24.30	24.50	2	6,721	0.03%
2018/11/30	4	22.03	2	21.85	22.00	2	6,189	0.03%
2018/11/29	2	22.38	1	22.55	21.90	1	6,162	0.02%
2018/11/28	2	22.65	1	22.60	22.25	1	6,052	0.02%
2018/11/23	30	22.35	30	21.57	21.70	0	5,570	0.00%
2018/11/22	50	21.07	50	20.60	21.15	0	5,292	0.00%
2018/11/16	2	18.60	2	18.35	18.15	0	4,942	0.00%
2018/11/12	3	18.13	3	18.00	18.00	0	5,137	0.00%
2018/11/08	2	18.65	2	18.10	18.00	0	5,248	0.00%
2018/11/07	3	17.92	4	18.74	18.60	-1	5,226	-0.02%
2018/11/06	0	0.00	1	17.45	17.40	-1	5,254	-0.02%
2018/11/05	1	18.45	0	0.00	18.20	1	5,307	0.02%
2018/11/02	0	0.00	2	18.30	18.35	-2	5,323	-0.04%
2018/11/01	8	17.84	7	18.04	17.70	1	5,296	0.02%
2018/10/31	3	16.50	3	17.50	17.50	0	5,205	0.00%
2018/10/30	3	16.15	3	15.95	15.95	0	5,117	0.00%
2018/10/29	2	15.90	4	16.16	16.10	-2	5,175	-0.04%
2018/10/24	2	18.45	2	17.90	17.90	0	5,183	0.00%
2018/10/17	2	20.10	4	19.80	19.45	-2	5,542	-0.04%
2018/10/16	4	19.80	1	19.55	19.50	3	5,573	0.05%
2018/10/12	1	19.55	0	0.00	19.30	1	5,774	0.02%
2018/10/11	0	0.00	1	18.00	18.00	-1	5,828	-0.02%
2018/10/05	0	0.00	4	21.04	20.30	-4	6,078	-0.07%
2018/10/04	2	22.45	0	0.00	21.95	2	6,039	0.03%
2018/10/02	2	24.10	4	23.83	23.40	-2	6,413	-0.03%
2018/09/28	2	23.65	2	23.70	23.70	0	6,784	0.00%
2018/09/27	0	0.00	1	24.20	23.30	-1	6,877	-0.01%
2018/09/26	1	23.70	1	23.75	24.00	0	7,020	0.00%
2018/09/25	5	24.00	4	23.98	23.65	1	7,080	0.01%
2018/09/21	8	23.58	8	23.91	23.95	0	7,036	0.00%
2018/09/20	3	23.35	2	23.15	23.15	1	6,984	0.01%
2018/09/19	1	24.55	0	0.00	23.10	1	7,126	0.01%
2018/09/18	1	23.05	0	0.00	23.00	1	7,137	0.01%
2018/09/17	1	23.70	3	24.27	24.20	-2	7,271	-0.03%
2018/09/14	2	21.65	2	22.85	23.25	0	7,240	0.00%
2018/09/12	2	20.93	1	20.30	20.10	1	7,544	0.01%
2018/09/07	1	27.10	0	0.00	24.90	1	7,830	0.01%
2018/09/06	1	26.95	1	27.10	26.65	0	7,859	0.00%
2018/09/05	2	27.50	2	26.90	26.80	0	8,060	0.00%
2018/09/03	0	0.00	1	27.80	26.85	-1	8,584	-0.01%
2018/08/30	3	28.97	2	28.10	28.10	1	8,737	0.01%
2018/08/29	1	28.50	1	28.45	28.45	0	8,808	0.00%
2018/08/28	2	29.00	2	28.05	28.05	0	8,965	0.00%
2018/08/27	3	27.72	6	28.23	28.55	-3	9,101	-0.03%
2018/08/24	1	27.10	0	0.00	27.25	1	9,575	0.01%
2018/08/23	0	0.00	1	27.70	28.00	-1	10,673	-0.01%
2018/08/22	1	27.00	0	0.00	27.15	1	11,758	0.01%
2018/08/21	3	27.75	3	27.25	27.25	0	13,147	0.00%
2018/08/16	2	28.63	2	28.95	29.25	0	14,575	0.00%
2018/08/15	2	29.53	0	0.00	28.95	2	14,843	0.01%
2018/08/14	1	30.10	3	30.63	30.75	-2	14,865	-0.01%
2018/08/13	1	30.35	0	0.00	29.90	1	14,941	0.01%
2018/08/10	3	31.25	1	31.50	31.00	2	14,913	0.01%
2018/08/08	1	31.40	0	0.00	31.00	1	15,330	0.01%
2018/08/07	1	31.90	1	32.00	31.45	0	15,401	0.00%
2018/08/06	1	32.50	0	0.00	31.45	1	15,710	0.01%
2018/08/03	2	32.00	2	32.45	32.35	0	15,863	0.00%
2018/08/02	3	32.93	1	31.00	31.35	2	15,852	0.01%
2018/08/01	1	33.20	0	0.00	33.20	1	15,913	0.01%
2018/07/31	2	34.10	2	33.75	33.65	0	16,055	0.00%
2018/07/27	3	35.60	3	35.00	35.00	0	16,001	0.00%
2018/07/26	5	34.54	6	34.98	35.40	-1	15,934	-0.01%
2018/07/25	3	34.18	2	34.48	33.90	1	15,759	0.01%
2018/07/24	0	0.00	2	34.50	34.10	-2	15,688	-0.01%
2018/07/20	2	34.53	5	34.29	33.55	-3	15,562	-0.02%
2018/07/19	2	32.75	2	33.00	34.15	0	15,410	0.00%
2018/07/18	1	34.50	1	32.50	32.50	0	15,296	0.00%
2018/07/17	4	34.98	2	34.05	34.05	2	15,193	0.01%
2018/07/16	1	35.40	8	36.06	35.70	-7	15,078	-0.05%
2018/07/13	6	35.55	6	34.65	34.55	0	15,044	0.00%
2018/07/12	2	34.45	2	34.58	34.45	0	14,942	0.00%
2018/07/11	2	33.75	35	33.86	34.55	-33	14,897	-0.22%
2018/07/10	34	34.33	3	34.07	34.30	31	14,731	0.21%
2018/07/09	11	33.73	10	32.15	32.55	1	14,561	0.01%
2018/07/06	2	31.63	4	32.65	33.80	-2	14,382	-0.01%
2018/07/05	3	31.30	0	0.00	30.75	3	14,183	0.02%
2018/07/04	2	31.90	0	0.00	30.70	2	14,034	0.01%
2018/07/03	1	34.35	0	0.00	33.20	1	13,822	0.01%
2018/06/29	3	34.00	0	0.00	35.20	3	13,686	0.02%
2018/06/28	4	36.84	5	35.59	34.50	-1	13,546	-0.01%
2018/06/27	15	37.50	13	36.75	36.50	2	13,363	0.01%
2018/06/26	7	37.68	7	37.29	36.90	0	13,272	0.00%
2018/06/25	1	37.00	0	0.00	36.80	1	13,101	0.01%
2018/06/22	2	39.15	0	0.00	38.65	2	12,955	0.02%
2018/06/21	2	40.18	5	40.00	41.00	-3	12,800	-0.02%
2018/06/20	2	37.30	0	0.00	37.75	2	12,560	0.02%
2018/06/19	7	41.62	6	39.93	39.80	1	12,439	0.01%
2018/06/15	2	40.10	0	0.00	39.90	2	12,155	0.02%
2018/06/13	2	40.50	0	0.00	39.00	2	12,350	0.02%
2018/06/12	2	43.00	0	0.00	42.45	2	12,426	0.02%
2018/06/11	0	0.00	5	39.45	41.00	-5	12,131	-0.04%
2018/06/08	0	0.00	4	37.80	37.30	-4	11,994	-0.03%
2018/06/07	0	0.00	1	35.90	37.00	-1	11,951	-0.01%
2018/06/06	0	0.00	1	36.20	35.90	-1	11,989	-0.01%
2018/06/04	2	37.50	6	36.68	37.20	-4	12,044	-0.03%
2018/06/01	8	37.68	18	38.30	37.00	-10	11,883	-0.08%
2018/05/31	7	39.93	48	39.86	38.20	-41	11,358	-0.36%
2018/05/30	74	36.49	42	36.88	37.60	32	10,218	0.31%
2018/05/29	43	34.66	71	34.31	34.20	-28	9,074	-0.31%
2018/05/28	51	31.59	0	0.00	32.05	51	7,610	0.67%
2018/05/25	16	28.36	13	28.88	29.15	3	7,234	0.04%
2018/05/24	9	26.44	4	26.46	26.50	5	6,262	0.08%
2018/05/23	3	26.08	2	26.50	25.90	1	5,976	0.02%
2018/05/22	3	26.15	4	25.51	25.10	-1	5,631	-0.02%
2018/05/21	3	25.20	5	25.45	26.05	-2	5,538	-0.04%
2018/05/18	4	24.60	4	25.03	25.05	0	5,420	0.00%
2018/05/17	3	25.32	23	24.94	24.40	-20	5,346	-0.37%
2018/05/16	31	26.51	10	25.36	25.20	21	5,258	0.40%
2018/05/15	3	25.60	35	25.45	24.90	-32	4,897	-0.65%
2018/05/14	57	25.99	30	25.87	25.80	27	4,846	0.56%
2018/05/11	9	25.11	6	24.65	24.40	3	4,517	0.07%
2018/05/10	4	24.38	20	24.44	24.75	-16	4,342	-0.37%
2018/05/09	25	24.66	10	24.41	24.15	15	4,292	0.35%
2018/05/08	26	23.87	24	24.57	24.05	2	4,146	0.05%
2018/05/03	5	22.41	5	22.30	22.40	0	4,024	0.00%
2018/04/25	3	22.70	3	22.25	22.25	0	5,087	0.00%
2018/04/23	5	24.24	3	23.70	23.70	2	5,145	0.04%
2018/04/19	5	24.04	5	24.40	24.40	0	5,110	0.00%
2018/04/17	3	24.85	0	0.00	23.50	3	4,975	0.06%
2018/04/11	0	0.00	3	24.00	24.00	-3	5,092	-0.06%
2018/04/09	3	23.35	3	22.90	22.90	0	5,194	0.00%
2018/03/31	0	0.00	1	24.05	24.25	-1	5,222	-0.02%
2018/03/29	3	24.40	3	24.20	24.20	0	5,298	0.00%
2018/03/27	3	24.45	4	24.23	24.20	-1	5,302	-0.02%
2018/03/26	0	0.00	1	23.95	24.10	-1	5,307	-0.02%
2018/03/23	0	0.00	20	23.55	23.95	-20	5,309	-0.38%
2018/03/22	24	26.36	23	25.49	24.85	1	5,264	0.02%
2018/03/21	8	26.91	6	25.70	25.85	2	5,189	0.04%
2018/03/20	33	26.79	13	26.58	26.35	20	5,112	0.39%
2018/03/19	6	26.27	6	26.28	26.50	0	4,988	0.00%
2018/03/16	5	25.24	7	25.75	25.55	-2	4,795	-0.04%
2018/03/15	3	24.80	3	25.05	24.80	0	4,566	0.00%
2018/03/14	3	25.50	1	25.15	24.80	2	4,605	0.04%
2018/03/13	3	24.85	9	25.05	25.10	-6	4,568	-0.13%
2018/03/12	6	25.18	0	0.00	24.70	6	4,578	0.13%
2018/03/09	108	24.24	108	24.08	24.40	0	4,563	0.00%	大買/大賣/
2018/03/08	3	21.75	8	23.35	23.35	-5	4,559	-0.11%
2018/03/07	3	21.25	3	21.35	21.25	0	4,549	0.00%
2018/03/06	6	21.40	6	21.10	21.10	0	4,677	0.00%
2018/02/26	5	21.80	5	21.55	21.85	0	5,586	0.00%
2018/02/21	0	0.00	1	21.10	21.15	-1	6,514	-0.02%
2018/02/12	1	20.75	0	0.00	20.10	1	6,991	0.01%
2018/02/07	2	21.18	2	21.50	20.70	0	7,549	0.00%
2018/02/01	2	24.70	6	24.05	24.00	-4	7,942	-0.05%
2018/01/29	4	25.50	2	24.85	24.85	2	8,303	0.02%
2018/01/26	3	25.50	4	25.60	25.40	-1	8,546	-0.01%
2018/01/25	1	25.50	0	0.00	25.20	1	8,703	0.01%
2018/01/24	6	26.98	1	26.30	26.40	5	8,804	0.06%
2018/01/23	4	27.21	3	25.90	26.45	1	8,872	0.01%
2018/01/22	12	26.39	8	26.52	27.15	4	8,922	0.04%
2018/01/18	3	24.35	3	24.95	24.85	0	9,485	0.00%
2018/01/17	2	24.20	2	23.95	23.90	0	9,672	0.00%
2018/01/11	3	23.75	3	23.70	23.60	0	10,961	0.00%
2018/01/09	3	24.80	3	24.35	24.35	0	11,346	0.00%
2018/01/08	1	25.70	0	0.00	24.65	1	11,708	0.01%
2018/01/05	21	25.08	21	24.87	25.50	0	11,693	0.00%
2018/01/04	5	24.35	5	24.30	24.30	0	11,734	0.00%
2018/01/03	12	24.15	12	24.28	24.05	0	11,867	0.00%