漢磊 (3707)-土銀券商分點個股進出

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
49.1
漲跌
▼2.0
漲幅
-3.82%
成交量
1,315張
產業
上櫃半導體類股
1275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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/12/12	5	50.80	0	0.00	51.00	5	1,267	0.39%
2024/12/05	1	51.70	0	0.00	52.00	1	1,985	0.05%
2024/12/04	0	0.00	0	52.10	52.10	0	2,011	0.00%
2024/11/29	0	0.00	1	50.60	50.50	-1	2,031	-0.05%
2024/11/26	0	0.00	2	51.20	52.20	-2	2,116	-0.09%
2024/11/25	0	0.00	2	51.50	50.60	-2	2,267	-0.09%
2024/11/19	3	51.00	1	51.30	51.10	2	2,676	0.07%
2024/11/08	0	0.00	1	55.40	55.50	-1	2,887	-0.03%
2024/11/07	10	55.80	4	55.25	55.90	6	2,891	0.21%
2024/11/06	2	53.80	0	0.00	53.90	2	2,889	0.07%
2024/10/28	0	0.00	0.1	56.92	57.40	-0.1	3,059	0.00%
2024/10/25	1.1	57.50	5	57.80	57.50	-3.9	3,053	-0.13%
2024/10/24	10	57.60	5	56.50	57.30	5	3,004	0.17%
2024/10/14	0	0.00	2	54.00	53.70	-2	3,125	-0.06%
2024/10/09	6	54.82	0	0.00	53.90	6	3,499	0.17%
2024/10/07	7	55.60	0	0.00	55.80	7	3,504	0.20%
2024/09/30	0	0.00	2	56.70	56.10	-2	3,677	-0.05%
2024/09/26	0	0.00	2	56.30	55.70	-2	3,756	-0.05%
2024/09/25	3	56.70	0	0.00	56.80	3	3,738	0.08%
2024/09/23	1	56.80	4	57.20	56.80	-3	3,720	-0.08%
2024/09/19	3	56.93	0	0.00	57.10	3	3,719	0.08%
2024/09/18	0	0.00	1	58.90	56.90	-1	3,709	-0.03%
2024/09/12	2	56.05	0	0.00	55.60	2	3,682	0.05%
2024/09/11	3	56.80	0	0.00	56.30	3	3,609	0.08%
2024/09/10	1	61.70	0	0.00	61.90	1	3,385	0.03%
2024/09/09	1	63.70	2	64.90	65.40	-1	3,355	-0.03%
2024/09/06	0	0.00	5	62.50	64.20	-5	3,228	-0.15%
2024/09/05	3	59.40	0	0.00	59.40	3	3,157	0.10%
2024/09/03	2	62.05	0	0.00	61.30	2	3,156	0.06%
2024/08/27	1	64.90	0	0.00	64.90	1	3,129	0.03%
2024/08/26	1	66.30	0	0.00	64.90	1	2,980	0.03%
2024/08/23	1	66.30	2	66.50	66.30	-1	2,934	-0.03%
2024/08/21	0	0.00	2	62.00	65.50	-2	2,799	-0.07%
2024/08/20	2	61.45	0	0.00	62.10	2	2,657	0.08%
2024/08/19	1	57.30	1	57.70	59.20	0	2,539	0.00%
2024/08/12	0	0.00	2	52.50	53.50	-2	2,523	-0.08%
2024/08/09	2	53.00	1	52.90	51.60	1	2,521	0.04%
2024/08/07	3	51.90	6	53.00	52.70	-3	2,530	-0.12%
2024/08/01	4	61.40	0	0.00	61.60	4	2,460	0.16%
2024/07/29	3	58.37	2	58.20	57.00	1	2,470	0.04%
2024/07/23	5	59.90	0	0.00	59.90	5	2,531	0.20%
2024/07/18	1	64.50	0	0.00	64.00	1	2,692	0.04%
2024/07/17	1	66.20	2.2	65.53	65.20	-1.2	2,704	-0.04%
2024/07/16	10	66.39	5	66.32	66.20	5	2,760	0.18%
2024/07/15	3	65.87	2	65.60	65.70	1	2,860	0.03%
2024/07/12	1	65.70	0	0.00	65.90	1	3,309	0.03%
2024/07/11	1.2	66.40	3	67.17	67.20	-1.8	3,290	-0.05%
2024/07/05	1	63.90	0	0.00	64.10	1	3,363	0.03%
2024/07/03	3	61.50	5	61.60	61.30	-2	3,448	-0.06%
2024/07/01	1	60.00	4	59.80	59.80	-3	3,501	-0.09%
2024/06/28	0	0.00	3	60.80	60.40	-3	3,689	-0.08%
2024/06/26	1	61.50	6	61.40	60.30	-5	4,035	-0.12%
2024/06/25	9	60.50	0	0.00	60.80	9	4,161	0.22%
2024/06/24	5	61.60	0	0.00	61.10	5	4,150	0.12%
2024/06/21	0	0.00	0	62.40	62.10	0	4,155	0.00%
2024/06/20	14	61.97	0	0.00	62.80	14	4,148	0.34%
2024/06/18	1	62.80	9	62.70	62.10	-8	4,168	-0.19%
2024/06/17	9	60.69	0	0.00	61.10	9	4,162	0.22%
2024/06/14	1	60.50	1	63.70	62.80	0	4,134	0.00%
2024/06/13	0	0.00	9	60.20	60.70	-9	4,083	-0.22%
2024/06/07	12	59.50	12	60.50	62.90	0	4,200	0.00%
2024/06/06	1	59.10	5	60.50	59.20	-4	4,277	-0.09%
2024/06/05	7	60.27	2	60.50	59.80	5	4,902	0.10%
2024/06/03	0	0.00	12	62.09	61.80	-12	5,029	-0.24%
2024/05/31	13	62.34	0	0.00	62.10	13	5,096	0.26%
2024/05/30	6	63.35	0	0.00	62.60	6	5,131	0.12%
2024/05/28	5	62.50	5	63.50	63.50	0	5,141	0.00%
2024/05/22	0	0.00	6	64.10	63.90	-6	5,172	-0.12%
2024/05/20	6	64.93	0	0.00	65.10	6	5,167	0.12%
2024/05/17	1	64.50	4	64.48	64.50	-3	5,160	-0.06%
2024/05/14	1	64.60	6	64.90	64.90	-5	5,139	-0.10%
2024/05/13	5	64.30	0	0.00	64.30	5	5,150	0.10%
2024/05/08	0	0.00	14	65.94	65.50	-14	5,128	-0.27%
2024/05/06	8	66.44	2	66.10	66.10	6	5,109	0.12%
2024/05/03	2	67.60	0	0.00	67.10	2	5,076	0.04%
2024/04/30	0	0.00	1	70.60	70.10	-1	5,010	-0.02%
2024/04/29	3	69.20	3	69.70	70.10	0	4,960	0.00%
2024/04/26	3	70.30	7	70.00	69.10	-4	4,925	-0.08%
2024/04/25	2	70.75	0	0.00	70.60	2	4,867	0.04%
2024/04/24	5	68.86	2	68.20	67.80	3	4,766	0.06%
2024/04/23	0	0.00	8	68.53	68.50	-8	4,740	-0.17%
2024/04/22	2	68.00	7	68.44	67.00	-5	4,706	-0.11%
2024/04/19	13	67.78	2	68.05	67.10	11	4,625	0.24%
2024/04/18	6	75.35	3	75.20	72.00	3	4,470	0.07%
2024/04/17	0	0.00	6	73.80	73.80	-6	3,962	-0.15%
2024/04/16	8	66.74	7	69.21	67.10	1	3,925	0.03%
2024/04/15	2	71.80	6	71.08	70.50	-4	3,825	-0.10%
2024/04/12	8	72.45	8	72.58	71.60	0	3,741	0.00%
2024/04/11	7	71.86	0	0.00	70.50	7	3,656	0.19%
2024/04/10	11	71.21	7.5	71.78	71.50	3.5	3,535	0.10%
2024/04/03	2	67.30	2	67.60	68.60	0	3,261	0.00%
2024/04/02	0	0.00	5	66.32	68.20	-5	3,173	-0.16%
2024/04/01	2	67.20	6	67.50	67.70	-4	2,978	-0.13%
2024/03/29	1	61.50	0	0.00	61.90	1	2,693	0.04%
2024/03/28	2	60.25	11	61.10	60.70	-9	2,625	-0.34%
2024/03/25	1	59.50	0	0.00	59.00	1	2,485	0.04%
2024/03/22	0	0.00	7	58.77	59.30	-7	2,479	-0.28%
2024/03/21	6	57.23	10	57.60	57.20	-4	2,439	-0.16%
2024/03/20	0	0.00	1.6	57.58	57.00	-1.6	2,517	-0.06%
2024/03/19	1	58.30	0	0.00	58.60	1	2,508	0.04%
2024/03/18	0	0.00	1	58.80	58.10	-1	2,491	-0.04%
2024/03/15	5	60.10	0	0.00	59.50	5	2,472	0.20%
2024/03/14	11	60.87	2	60.20	61.20	9	2,445	0.37%
2024/03/13	0	0.00	5	62.50	61.70	-5	2,402	-0.21%
2024/03/12	0.5	62.60	12	61.91	61.80	-11.5	2,320	-0.50%
2024/03/11	20	65.49	17	66.49	64.20	3	2,207	0.14%
2024/03/08	4	55.50	8	56.19	61.00	-4	1,567	-0.26%
2024/03/07	1	56.10	3	55.70	55.50	-2	1,432	-0.14%
2024/03/06	2	56.45	11	56.25	56.10	-9	1,416	-0.64%
2024/03/05	1	58.30	0	0.00	58.00	1	1,411	0.07%
2024/03/04	0	0.00	5	59.52	59.70	-5	1,384	-0.36%
2024/03/01	2	60.20	6	59.75	59.50	-4	1,371	-0.29%
2024/02/29	4	60.45	0	0.00	60.30	4	1,363	0.29%
2024/02/27	4	61.28	0	0.00	61.50	4	1,350	0.30%
2024/02/26	8	60.35	0	0.00	62.60	8	1,326	0.60%
2024/02/23	5	61.50	0	0.00	60.70	5	1,268	0.39%
2024/02/22	4	61.00	0	0.00	61.10	4	1,299	0.31%
2024/02/21	10	62.05	0	0.00	61.80	10	1,315	0.76%
2024/02/19	0	0.00	3	63.10	63.30	-3	1,316	-0.23%
2024/02/16	13	62.53	2	61.90	62.80	11	1,319	0.83%
2024/02/15	0	0.00	1	61.00	62.40	-1	1,311	-0.08%
2024/02/02	3	62.13	1	61.90	61.90	2	1,279	0.16%
2024/01/26	0	0.00	10	64.50	64.40	-10	1,271	-0.79%
2024/01/25	1	65.10	0	0.00	64.30	1	1,283	0.08%
2024/01/24	2	65.50	0	0.00	65.80	2	1,301	0.15%
2024/01/23	7	65.50	0	0.00	65.20	7	1,321	0.53%
2024/01/18	0	0.00	7	62.90	62.90	-7	1,311	-0.53%
2024/01/17	7	65.33	0	0.00	64.10	7	1,304	0.54%
2024/01/16	2	65.60	0	0.00	65.40	2	1,291	0.15%
2024/01/15	8	66.00	0	0.00	65.90	8	1,287	0.62%
2024/01/12	2	66.20	0	0.00	65.80	2	1,298	0.15%
2024/01/10	1	65.80	0	0.00	65.50	1	1,314	0.08%
2024/01/08	1	69.00	0	69.60	68.50	1	1,277	0.08%
2023/12/25	1	71.40	0	0.00	71.40	1	1,247	0.08%
2023/12/15	1	73.80	3	73.70	73.60	-2	1,504	-0.13%
2023/12/13	1	71.60	0	0.00	71.10	1	1,428	0.07%
2023/11/30	2	76.10	0	0.00	76.40	2	1,432	0.14%
2023/11/17	0	0.00	0	71.20	71.80	0	1,356	0.00%
2023/11/15	0	0.00	10	71.00	70.90	-10	1,353	-0.74%
2023/11/13	0	0.00	3	68.90	69.00	-3	1,364	-0.22%
2023/11/06	0	0.00	1	71.50	71.70	-1	1,452	-0.07%
2023/11/03	1	70.90	0	0.00	70.70	1	1,458	0.07%
2023/10/24	0	0.00	3	70.10	70.30	-3	1,512	-0.20%
2023/10/18	8	71.50	0	0.00	69.00	8	1,651	0.48%
2023/10/16	0	0.00	3	71.30	71.40	-3	1,655	-0.18%
2023/10/11	0	0.00	2	72.30	71.90	-2	1,791	-0.11%
2023/09/22	3	73.40	0	0.00	75.60	3	2,981	0.10%
2023/09/21	2	76.50	0	0.00	76.20	2	2,932	0.07%
2023/09/20	1	80.40	1	81.90	78.60	0	2,855	0.00%
2023/09/15	0	0.00	1	79.20	79.00	-1	2,869	-0.03%
2023/09/08	0	0.00	0.1	78.00	77.30	-0.1	3,371	0.00%
2023/09/07	0.1	80.20	0.1	79.70	78.90	0	3,536	0.00%
2023/09/06	0.1	80.20	0	0.00	80.20	0.1	3,622	0.00%
2023/08/23	0	0.00	3	74.37	75.00	-3	4,042	-0.07%
2023/08/22	0	0.00	1	75.60	74.50	-1	4,041	-0.02%
2023/08/18	1	75.00	0	0.00	75.10	1	4,085	0.02%
2023/08/17	1	75.30	0	0.00	75.40	1	4,081	0.02%
2023/08/11	0	0.00	2	76.10	75.00	-2	4,059	-0.05%
2023/08/09	0	0.00	1	77.70	77.50	-1	4,064	-0.02%
2023/08/08	0	0.00	3	78.80	78.00	-3	4,089	-0.07%
2023/08/07	3	80.10	0	0.00	79.60	3	4,103	0.07%
2023/08/02	3	78.30	0	0.00	77.70	3	4,126	0.07%
2023/07/27	0	0.00	0	80.00	79.90	0	4,088	0.00%
2023/07/24	3	79.13	1	79.50	78.30	2	4,093	0.05%
2023/07/20	0	0.00	15	84.08	83.90	-15	4,107	-0.37%
2023/07/19	1	83.60	1	84.90	83.10	0	4,145	0.00%
2023/07/18	7	85.61	0	0.00	84.00	7	4,258	0.16%
2023/07/17	3	86.73	0	0.00	86.80	3	4,285	0.07%
2023/07/14	6	87.03	0	0.00	87.70	6	4,293	0.14%
2023/07/13	0	0.00	2	87.70	86.60	-2	4,279	-0.05%
2023/07/12	5	89.08	1	88.40	88.40	4	4,230	0.09%
2023/07/11	3	92.00	4	92.65	90.50	-1	4,143	-0.02%
2023/07/10	2	91.10	5	90.52	90.40	-3	3,887	-0.08%
2023/07/07	4	87.23	0	0.00	86.70	4	3,557	0.11%
2023/07/06	5	87.20	52.3	87.03	88.00	-47.3	3,479	-1.36%
2023/07/05	0	0.00	14	85.19	83.90	-14	3,244	-0.43%
2023/07/03	11	83.35	0	0.00	83.10	11	3,271	0.34%
2023/06/28	1	84.20	0	0.00	82.90	1	3,313	0.03%
2023/06/27	32	83.98	2	83.90	83.20	30	3,418	0.88%
2023/06/26	8	84.58	0	0.00	84.50	8	3,399	0.24%
2023/06/20	0	0.00	9	87.88	88.00	-9	3,370	-0.27%
2023/06/15	1	89.30	1	89.50	88.60	0	3,330	0.00%
2023/06/14	4	88.58	2	88.55	90.20	2	3,207	0.06%
2023/06/13	1	88.30	2	87.20	86.50	-1	3,047	-0.03%
2023/06/12	0	0.00	1	85.50	85.40	-1	2,895	-0.03%
2023/06/09	0	0.00	9	82.40	82.80	-9	2,852	-0.32%
2023/06/08	1	82.80	0	0.00	82.70	1	2,862	0.03%
2023/06/06	3	82.77	0	0.00	82.00	3	2,862	0.10%
2023/06/05	8	86.95	19	88.78	85.20	-11	2,812	-0.39%
2023/06/01	0	0.00	1	79.80	79.50	-1	2,686	-0.04%
2023/05/31	0	0.00	1	79.20	79.70	-1	2,906	-0.03%
2023/05/29	0	0.00	1	78.90	80.60	-1	2,940	-0.03%
2023/05/15	2	74.50	0	0.00	74.50	2	3,081	0.06%
2023/05/12	3	74.30	1	74.20	75.50	2	3,123	0.06%
2023/05/04	1	78.30	0	0.00	78.30	1	3,464	0.03%
2023/04/28	0	0.00	1	77.00	77.90	-1	3,645	-0.03%
2023/04/27	3	77.40	0	0.00	76.30	3	3,616	0.08%
2023/04/26	2	75.65	1.1	75.71	76.70	0.9	3,627	0.02%
2023/04/24	1	79.60	0	0.00	80.00	1	3,603	0.03%
2023/04/21	3	82.50	1	79.70	79.10	2	3,573	0.06%
2023/04/20	3.4	85.20	0.6	83.80	83.50	2.8	3,464	0.08%
2023/04/19	4.2	86.62	4	86.30	86.50	0.2	3,429	0.01%
2023/04/18	3	87.90	0	0.00	87.60	3	3,431	0.09%
2023/04/17	1	87.80	0	0.00	88.70	1	3,425	0.03%
2023/04/13	2	88.35	0	0.00	88.20	2	3,425	0.06%
2023/04/12	4	88.53	2	89.10	90.40	2	3,410	0.06%
2023/03/30	0	0.00	1	90.80	90.50	-1	3,449	-0.03%
2023/03/28	0	0.00	3	91.97	91.70	-3	3,436	-0.09%
2023/03/24	0	0.00	1	90.70	90.80	-1	3,391	-0.03%
2023/03/23	2	90.15	0	0.00	90.20	2	3,374	0.06%
2023/03/22	1	90.30	1	90.50	90.70	0	3,380	0.00%
2023/03/17	1	87.60	6	88.80	88.50	-5	3,318	-0.15%
2023/03/16	1	86.70	1	86.80	86.80	0	3,310	0.00%
2023/03/14	8	86.84	0	0.00	86.10	8	3,395	0.24%
2023/03/13	2	87.10	1	88.20	88.40	1	3,426	0.03%
2023/03/10	7	88.70	7	90.60	88.90	0	3,468	0.00%
2023/03/09	1	92.00	0	0.00	92.00	1	3,536	0.03%
2023/03/08	7	92.30	0	0.00	92.30	7	3,547	0.20%
2023/03/07	1	92.50	0	0.00	92.50	1	3,544	0.03%
2023/03/03	2.2	87.55	0	0.00	89.20	2.2	3,536	0.06%
2023/03/02	1	91.30	0	0.00	90.80	1	3,372	0.03%
2023/02/22	12	93.40	0	0.00	93.20	12	3,543	0.34%
2023/02/17	2	96.65	1	96.70	96.50	1	4,007	0.02%
2023/02/16	1	97.50	0	0.00	97.90	1	4,067	0.02%
2023/02/15	1	96.30	0	0.00	95.90	1	4,178	0.02%
2023/02/13	1	95.60	0	0.00	96.10	1	4,328	0.02%
2023/02/08	2	99.20	0.1	99.10	98.90	1.9	4,401	0.04%
2023/02/07	1	96.52	0	0.00	97.60	1	4,395	0.02%
2023/02/02	0	0.00	1	100.00	100.00	-1	4,351	-0.02%
2023/01/31	1	95.00	1	95.90	96.30	0	4,303	0.00%
2023/01/30	0	0.00	4	93.75	94.80	-4	4,295	-0.09%
2023/01/17	2	89.60	0	0.00	89.50	2	4,271	0.05%
2023/01/13	1	88.00	0	0.00	87.70	1	4,344	0.02%
2023/01/12	0.3	90.00	1	92.10	89.20	-0.7	4,404	-0.02%
2023/01/09	1	90.20	0	0.00	90.50	1	4,547	0.02%
2022/12/28	1	85.90	0	0.00	86.00	1	5,227	0.02%
2022/12/20	1	89.10	0	0.00	88.50	1	5,847	0.02%
2022/12/16	1	93.40	0	0.00	93.20	1	6,155	0.02%
2022/12/13	0	0.00	1	95.00	93.80	-1	6,275	-0.02%
2022/12/08	0	97.10	0	0.00	97.10	0	6,371	0.00%
2022/12/05	0	103.00	0	0.00	103.00	0	6,541	0.00%
2022/12/02	0	0.00	1	103.00	102.50	-1	6,546	-0.02%
2022/12/01	1	102.00	0	0.00	102.00	1	6,589	0.02%
2022/11/28	0.1	96.60	0	0.00	97.80	0.1	6,786	0.00%
2022/11/24	1	98.40	2	99.35	98.80	-1	6,996	-0.01%
2022/11/17	0	0.00	1	101.00	102.00	-1	7,553	-0.01%
2022/11/15	1	97.50	5	98.38	101.00	-4	7,668	-0.05%
2022/11/11	9	98.00	12	94.98	93.60	-3	8,238	-0.04%
2022/11/10	2	94.10	0	0.00	93.00	2	8,202	0.02%
2022/11/08	0	0.00	1	90.70	90.40	-1	8,385	-0.01%
2022/11/07	0	0.00	1	91.40	91.10	-1	8,445	-0.01%
2022/11/04	1	90.40	3	90.90	91.10	-2	8,609	-0.02%
2022/11/02	0	0.00	2	89.20	89.40	-2	8,945	-0.02%
2022/10/31	0	0.00	2	86.45	87.00	-2	9,084	-0.02%
2022/10/25	2.1	83.01	1	82.80	82.50	1.1	9,588	0.01%
2022/10/21	1	85.80	0	0.00	84.00	1	9,912	0.01%
2022/10/20	3	86.47	0	0.00	86.20	3	10,050	0.03%
2022/10/18	0	0.00	4	87.90	87.90	-4	10,432	-0.04%
2022/10/17	2	84.20	0	0.00	86.80	2	10,554	0.02%
2022/10/14	2	87.90	2	88.40	89.10	0	10,742	0.00%
2022/10/13	3	83.30	1	87.10	83.00	2	11,153	0.02%
2022/10/12	3	91.20	0	0.00	90.00	3	11,255	0.03%
2022/10/11	2	91.00	0	0.00	90.80	2	11,414	0.02%
2022/10/06	0	0.00	2	101.50	101.50	-2	11,787	-0.02%
2022/10/05	10	99.50	1	100.00	99.80	9	11,825	0.08%
2022/10/04	11	98.27	0	0.00	101.00	11	11,829	0.09%
2022/10/03	1	94.30	0	0.00	94.80	1	12,009	0.01%
2022/09/30	3	91.30	5	90.66	95.00	-2	12,487	-0.02%
2022/09/29	4	92.15	6	92.53	91.10	-2	12,909	-0.02%
2022/09/28	3	94.60	0	0.00	90.70	3	13,222	0.02%
2022/09/27	7.2	98.29	5	98.44	99.60	2.2	13,774	0.02%
2022/09/26	3	98.73	6	103.38	98.50	-3	14,054	-0.02%
2022/09/22	0	0.00	1	112.00	114.00	-1	14,252	-0.01%
2022/09/20	0	0.00	2	113.50	113.00	-2	14,345	-0.01%
2022/09/19	1	109.50	0	0.00	109.50	1	14,511	0.01%
2022/09/08	1	107.50	3	107.83	110.00	-2	15,217	-0.01%
2022/09/07	2	107.25	1	107.91	105.00	1	15,282	0.01%
2022/09/06	0.2	110.00	1	109.49	107.00	-0.8	15,312	-0.01%
2022/09/05	1	110.50	77	111.12	110.50	-76	15,354	-0.49%
2022/09/02	1	115.00	1	114.00	115.00	0	15,372	0.00%
2022/09/01	5	115.59	2	114.25	113.00	3	15,352	0.02%
2022/08/31	2	115.00	1	115.50	115.50	1	15,307	0.01%
2022/08/30	3	116.50	0	0.00	117.00	3	15,517	0.02%
2022/08/29	1	113.50	2	115.00	116.00	-1	15,566	-0.01%
2022/08/26	1	115.00	8	119.63	115.50	-7	15,485	-0.05%
2022/08/25	1	116.50	4	116.63	117.00	-3	15,471	-0.02%
2022/08/24	6	116.00	2	115.75	113.00	4	15,425	0.03%
2022/08/23	1	115.00	1	115.50	115.50	0	15,405	0.00%
2022/08/22	1	112.50	2	113.50	111.50	-1	15,309	-0.01%
2022/08/19	3.1	113.68	0	0.00	113.00	3.1	15,226	0.02%
2022/08/18	0	0.00	12	109.67	109.00	-12	14,800	-0.08%
2022/08/15	5	105.60	12	105.50	105.50	-7	14,659	-0.05%
2022/08/11	1.1	103.18	4	102.13	99.60	-2.9	14,453	-0.02%
2022/08/10	1	100.50	0	0.00	98.50	1	14,537	0.01%
2022/08/09	1	102.00	0	0.00	101.00	1	14,513	0.01%
2022/08/08	0	0.00	1	98.40	99.50	-1	14,328	-0.01%
2022/08/04	1	92.90	4	93.93	95.00	-3	14,382	-0.02%
2022/08/03	3	93.23	0	0.00	93.20	3	14,364	0.02%
2022/08/02	4	96.10	5.2	97.76	96.20	-1.2	14,293	-0.01%
2022/08/01	3	100.50	0.2	102.50	100.50	2.9	14,116	0.02%
2022/07/29	1	101.50	1	101.50	102.50	0	14,118	0.00%
2022/07/28	1	100.50	4	101.38	98.50	-3	14,034	-0.02%
2022/07/27	1	98.20	1	97.80	99.50	0	13,908	0.00%
2022/07/26	10	101.80	2	99.30	97.40	8	13,776	0.06%
2022/07/25	10	100.00	1	100.50	100.50	9	13,539	0.07%
2022/07/22	4	100.38	1	100.00	99.10	3	13,580	0.02%
2022/07/21	3	101.67	3	100.67	101.50	0	13,675	0.00%
2022/07/20	7	98.93	4	99.75	99.30	3	13,520	0.02%
2022/07/19	2	94.30	0	0.00	94.30	2	13,162	0.02%
2022/07/18	1	93.90	0	0.00	93.00	1	13,027	0.01%
2022/07/15	0	0.00	5	93.70	93.00	-5	12,806	-0.04%
2022/07/13	0	0.00	1	85.70	83.50	-1	12,311	-0.01%
2022/07/12	1	84.80	1.2	85.08	82.00	-0.2	12,306	0.00%
2022/07/11	10	87.74	2	87.50	87.90	8	12,314	0.06%
2022/07/08	5	88.00	1	87.30	88.50	4	12,130	0.03%
2022/07/07	1	84.50	12.1	81.06	85.00	-11.1	11,708	-0.09%
2022/07/06	7	86.01	5	83.32	83.50	2	11,235	0.02%
2022/07/05	9	90.51	10	88.03	90.10	-1	10,979	-0.01%
2022/07/04	7	95.86	107	96.90	90.90	-100	10,346	-0.97%	大賣/
2022/07/01	7	104.07	3	106.00	101.00	4	10,130	0.04%
2022/06/30	16.1	113.84	216	117.47	112.00	-200	9,861	-2.03%	大賣/鉅額交易
2022/06/29	1	121.50	1	122.00	124.00	0	9,795	0.00%
2022/06/28	1	122.50	1	123.50	124.50	0	10,015	0.00%
2022/06/27	3	123.00	30	124.27	125.00	-27	10,509	-0.26%
2022/06/24	5	116.50	5	116.50	116.50	0	10,563	0.00%
2022/06/22	1	119.50	7	117.00	119.50	-6	11,550	-0.05%
2022/06/21	10	118.00	12	115.58	118.00	-2	11,540	-0.02%
2022/06/20	18	114.08	1	110.49	108.50	17	11,618	0.15%
2022/06/17	3	118.33	2	119.50	118.50	1	11,816	0.01%
2022/06/16	5	126.90	124	127.08	120.50	-119	12,158	-0.98%	大賣/鉅額交易
2022/06/15	4	127.00	2	128.00	126.50	2	12,606	0.02%
2022/06/14	2	132.50	1	131.00	131.00	1	13,160	0.01%
2022/06/13	13	132.54	52	132.61	133.50	-39	13,413	-0.29%
2022/06/10	0	0.00	2	133.50	132.50	-2	13,626	-0.01%
2022/06/09	13	134.12	11	134.00	134.50	2	13,963	0.01%
2022/06/08	15	134.00	37	134.30	133.50	-22	14,265	-0.15%
2022/06/07	12	129.88	27	129.46	130.00	-15	14,193	-0.11%
2022/06/06	4	126.63	0	0.00	127.00	4	14,134	0.03%
2022/06/02	10	127.50	10	127.00	127.50	0	14,263	0.00%
2022/06/01	11	126.05	10	126.50	126.00	1	14,291	0.01%
2022/05/31	11	126.14	13	126.62	126.50	-2	14,344	-0.01%
2022/05/30	1	122.00	1	123.00	125.00	0	14,311	0.00%
2022/05/27	10	119.00	13	120.08	119.00	-3	14,305	-0.02%
2022/05/26	16	119.41	13	121.69	119.50	3	14,337	0.02%
2022/05/25	10	120.50	10	120.50	120.50	0	14,351	0.00%
2022/05/24	10	115.50	10	117.00	115.50	0	14,427	0.00%
2022/05/23	0	0.00	1	123.00	121.00	-1	14,403	-0.01%
2022/05/20	11	118.95	11	119.00	119.00	0	14,368	0.00%
2022/05/19	0	0.00	2	117.50	120.00	-2	14,446	-0.01%
2022/05/18	3	119.17	2	121.00	121.00	1	14,456	0.01%
2022/05/17	2	114.50	8	116.31	117.00	-6	14,241	-0.04%
2022/05/16	4	116.00	1	116.00	113.00	3	14,299	0.02%
2022/05/13	2	113.50	1	113.50	113.50	1	14,329	0.01%
2022/05/12	2	109.25	0	0.00	108.50	2	14,376	0.01%
2022/05/11	2	113.00	2	112.50	112.00	0	14,608	0.00%
2022/05/10	0	0.00	1	112.50	113.50	-1	14,616	-0.01%
2022/05/09	13	110.69	10	111.50	108.50	3	14,710	0.02%
2022/05/06	1	108.00	1	114.00	116.00	0	14,893	0.00%
2022/05/05	0	0.00	1	115.00	113.00	-1	14,931	-0.01%
2022/05/04	3	111.33	2	110.50	112.00	1	14,911	0.01%
2022/04/29	2	107.50	2	106.00	105.00	0	15,109	0.00%
2022/04/28	2	103.75	2	102.50	102.50	0	15,062	0.00%
2022/04/27	16	103.78	1	105.50	106.00	15	14,925	0.10%
2022/04/26	2	110.25	1	111.00	110.00	1	14,714	0.01%
2022/04/25	1	109.50	86	109.16	110.00	-85	14,715	-0.58%
2022/04/22	3	118.33	0	0.00	115.00	3	14,672	0.02%
2022/04/21	10	122.25	0	0.00	123.00	10	14,735	0.07%
2022/04/20	1.2	122.00	1	121.50	122.50	0.2	14,857	0.00%
2022/04/19	1	121.00	0	0.00	121.00	1	15,002	0.01%
2022/04/18	26	120.27	2	120.50	119.50	24	15,138	0.16%
2022/04/15	3.1	126.97	1	127.50	123.00	2.1	15,233	0.01%
2022/04/07	0	0.00	3	128.00	124.50	-3	15,528	-0.02%
2022/04/01	2	131.00	3	131.17	133.50	-1	15,910	-0.01%
2022/03/31	10.2	134.72	1	132.50	133.00	9.2	16,040	0.06%
2022/03/30	40.1	136.80	6	137.83	137.50	34.1	15,779	0.22%
2022/03/29	1.2	131.07	7	135.71	131.00	-5.8	15,296	-0.04%
2022/03/28	6.1	135.02	3	135.83	136.50	3.1	15,114	0.02%
2022/03/25	12	138.96	54	141.25	134.00	-42	14,809	-0.28%
2022/03/24	2	134.00	3	131.67	134.50	-1	14,028	-0.01%
2022/03/23	4	133.25	11	133.82	130.50	-7	13,891	-0.05%
2022/03/22	7	132.36	31	132.84	132.00	-24	13,907	-0.17%
2022/03/21	7.1	131.59	66	132.47	131.50	-58.9	13,712	-0.43%
2022/03/18	5	128.00	13	128.96	129.50	-8	13,415	-0.06%
2022/03/17	3	120.50	14	122.89	127.00	-11	13,097	-0.08%
2022/03/16	9	117.28	6	118.25	115.50	3	12,561	0.02%
2022/03/15	6	120.17	5	120.90	116.00	1	12,323	0.01%
2022/03/14	2	120.50	4	119.38	120.50	-2	12,224	-0.02%
2022/03/11	8	116.38	5	116.50	117.50	3	12,051	0.02%
2022/03/10	0	0.00	5	114.70	118.00	-5	11,755	-0.04%
2022/03/09	17	107.62	0	0.00	107.50	17	11,998	0.14%
2022/03/08	1	109.00	0	0.00	106.00	1	12,521	0.01%
2022/03/07	9	111.56	0	0.00	108.00	9	12,436	0.07%
2022/03/04	0	0.00	5	118.00	117.00	-5	12,518	-0.04%
2022/03/03	1	115.50	0	0.00	114.50	1	12,739	0.01%
2022/03/02	0	0.00	3	112.33	115.50	-3	12,940	-0.02%
2022/03/01	0	0.00	1	109.00	111.00	-1	13,007	-0.01%
2022/02/25	0	0.00	4	105.75	107.50	-4	13,312	-0.03%
2022/02/24	123	101.44	0	0.00	101.00	123	13,622	0.90%	大買/鉅額交易
2022/02/23	21	106.74	1	107.50	107.00	20	13,708	0.15%
2022/02/22	38	108.41	4	108.25	107.00	34	14,312	0.24%
2022/02/21	5	112.30	4	112.50	113.00	1	14,773	0.01%
2022/02/18	2	116.50	3	117.50	117.50	-1	15,619	-0.01%
2022/02/17	0	0.00	2	116.50	116.00	-2	16,741	-0.01%
2022/02/16	3	116.67	1	116.00	116.00	2	17,296	0.01%
2022/02/15	1	117.50	1	118.00	115.00	0	17,696	0.00%
2022/02/14	1	114.50	4	116.00	114.50	-3	18,179	-0.02%
2022/02/11	11	121.00	89	121.42	120.50	-78	18,412	-0.42%
2022/02/10	3	113.50	0	0.00	113.50	3	18,570	0.02%
2022/02/09	0	0.00	22	112.05	115.50	-22	18,977	-0.12%
2022/02/08	7	109.86	5	109.60	109.00	2	19,452	0.01%
2022/02/07	15	101.93	2	105.00	106.50	13	19,958	0.07%
2022/01/26	2	105.00	0	0.00	106.00	2	20,938	0.01%
2022/01/25	17	105.71	0	0.00	105.00	17	22,199	0.08%
2022/01/24	1	107.50	4	108.88	112.00	-3	23,333	-0.01%
2022/01/21	73	108.47	0	0.00	107.50	73	24,393	0.30%
2022/01/20	37	111.81	0	0.00	113.00	37	24,821	0.15%
2022/01/19	2	113.00	0	113.00	113.00	2	25,702	0.01%
2022/01/18	1	118.00	1	120.00	116.00	0	27,585	0.00%
2022/01/17	0	0.00	2	117.25	118.50	-2	27,949	-0.01%
2022/01/14	40	111.00	3	112.00	115.50	37	28,705	0.13%
2022/01/13	13	114.96	115	114.50	114.50	-102	29,333	-0.35%	大賣/鉅額交易
2022/01/12	2	118.00	0	0.00	116.50	2	30,283	0.01%
2022/01/11	64	119.87	0	0.00	117.50	64	31,864	0.20%
2022/01/10	47	118.10	4	124.50	125.50	43	32,869	0.13%
2022/01/07	30	127.60	14	124.50	123.50	16	33,851	0.05%
2022/01/06	4	132.63	1	134.50	134.00	3	34,726	0.01%
2022/01/05	32	136.09	4	135.50	135.00	28	35,729	0.08%
2022/01/04	13	141.88	0	0.00	141.00	13	36,751	0.04%
2022/01/03	1	145.50	4	145.00	144.50	-3	38,902	-0.01%
2021/12/30	27	145.02	0	0.00	143.00	27	39,815	0.07%
2021/12/29	9	148.61	10	147.55	146.00	-1	40,713	0.00%
2021/12/28	4	146.00	8	146.56	145.50	-4	41,252	-0.01%
2021/12/27	2	141.25	6	140.58	144.50	-4	41,547	-0.01%
2021/12/24	4	138.00	0	0.00	136.00	4	41,792	0.01%
2021/12/23	1	140.00	5	139.50	138.00	-4	42,607	-0.01%
2021/12/22	2	136.25	1	138.50	136.00	1	43,380	0.00%
2021/12/21	1	136.00	3	136.83	136.00	-2	44,216	0.00%
2021/12/20	26	132.87	3	136.00	134.50	23	45,849	0.05%
2021/12/17	6	137.58	2	138.75	136.50	4	47,177	0.01%
2021/12/16	3	139.83	6	141.75	143.00	-3	48,924	-0.01%
2021/12/15	23	132.04	5	136.60	137.00	18	49,234	0.04%
2021/12/14	0	0.00	1	135.50	133.50	-1	49,407	0.00%
2021/12/13	24	134.15	1	136.00	134.00	23	49,442	0.05%
2021/12/10	15	138.33	0	138.00	137.50	15	49,568	0.03%
2021/12/09	52	140.32	0	0.00	141.50	52	49,819	0.10%
2021/12/08	5	142.80	5	146.30	143.00	0	50,199	0.00%
2021/12/07	8	144.81	3	147.33	143.00	5	50,938	0.01%
2021/12/06	3	150.50	6	149.00	149.50	-3	51,266	-0.01%
2021/12/03	8	155.69	5	156.30	155.00	3	51,575	0.01%
2021/12/02	11	153.45	16	153.81	156.00	-5	51,503	-0.01%
2021/12/01	1	148.00	0	0.00	148.00	1	51,169	0.00%
2021/11/30	2	150.00	3	150.17	150.00	-1	51,467	0.00%
2021/11/29	5	147.80	3	146.17	148.50	2	51,759	0.00%
2021/11/26	3	139.83	7	144.50	148.50	-4	51,975	-0.01%
2021/11/25	1	145.50	0	0.00	145.50	1	51,787	0.00%
2021/11/24	3	145.67	5	146.50	145.00	-2	51,859	0.00%
2021/11/23	4	149.50	7	150.29	147.00	-3	51,866	-0.01%
2021/11/22	2	154.75	5	157.00	153.00	-3	51,979	-0.01%
2021/11/19	15	160.83	8	161.25	156.00	7	52,766	0.01%
2021/11/18	7	158.93	3	161.33	157.00	4	52,749	0.01%
2021/11/17	1	167.50	6	165.08	165.50	-5	52,962	-0.01%
2021/11/16	20	162.78	11	163.73	159.50	9	52,558	0.02%
2021/11/15	14	153.50	13	156.62	159.00	1	51,648	0.00%
2021/11/12	5	152.70	3	150.00	149.00	2	51,393	0.00%
2021/11/11	6	149.92	4	148.88	151.50	2	51,178	0.00%
2021/11/10	3	142.17	6	144.08	145.00	-3	50,801	-0.01%
2021/11/09	6	145.83	2	148.00	142.00	4	50,612	0.01%
2021/11/08	7	143.07	8	144.06	146.50	-1	50,327	0.00%
2021/11/05	8	148.44	7	150.07	147.50	1	50,121	0.00%
2021/11/04	2	158.50	3	159.50	150.00	-1	49,748	0.00%
2021/11/03	18	155.11	20	151.68	160.50	-2	49,363	0.00%
2021/11/02	12	161.96	14	160.68	154.00	-2	48,518	0.00%
2021/11/01	7.1	161.13	5	163.60	165.50	2.1	47,371	0.00%
2021/10/29	5	151.10	6	151.33	152.50	-1	46,367	0.00%
2021/10/28	10	142.70	4	143.38	142.50	6	45,320	0.01%
2021/10/27	5	142.00	1	144.00	141.50	4	45,025	0.01%
2021/10/26	11	140.77	14.1	141.49	140.00	-3.1	44,406	-0.01%
2021/10/25	10	134.00	7	135.14	135.00	3	42,768	0.01%
2021/10/22	7	131.64	11	132.14	135.50	-4	42,815	-0.01%
2021/10/21	10	135.00	6	136.50	132.50	4	42,435	0.01%
2021/10/20	16	132.06	7	132.57	135.50	9	42,141	0.02%
2021/10/19	19	132.26	16	133.66	129.50	3	41,482	0.01%
2021/10/18	3	127.00	6	128.83	132.00	-3	40,515	-0.01%
2021/10/15	14	124.46	23	125.48	128.50	-9	40,101	-0.02%
2021/10/14	11	119.14	4	122.63	117.00	7	39,579	0.02%
2021/10/13	7	124.50	4	128.00	122.00	3	39,274	0.01%
2021/10/12	5	126.10	16	127.81	128.50	-11	39,148	-0.03%
2021/10/08	20	124.55	22	125.68	124.00	-2	39,173	-0.01%
2021/10/07	4	121.50	4	121.13	124.50	0	37,710	0.00%
2021/10/06	4	116.50	2	115.75	113.50	2	37,871	0.01%
2021/10/05	15	111.73	18	109.22	113.50	-3	37,204	-0.01%
2021/10/04	9	109.39	1	108.50	106.00	8	36,571	0.02%
2021/10/01	9	112.39	9	112.06	112.00	0	36,165	0.00%
2021/09/30	3	115.67	7	116.29	118.00	-4	36,074	-0.01%
2021/09/29	7	114.93	5	115.20	112.00	2	35,335	0.01%
2021/09/28	7	122.57	6	123.42	122.00	1	34,671	0.00%
2021/09/27	16	125.78	14	125.43	123.00	2	33,883	0.01%
2021/09/24	11	120.50	6	119.75	119.50	5	32,349	0.02%
2021/09/23	55	120.07	13	119.08	121.00	42	31,055	0.14%
2021/09/22	5	109.00	2	110.00	110.50	3	29,473	0.01%
2021/09/17	1	106.00	5	103.80	107.50	-4	29,084	-0.01%
2021/09/16	3	102.00	1	102.50	101.50	2	28,932	0.01%
2021/09/15	4	101.13	1	102.00	100.50	3	28,857	0.01%
2021/09/13	3	108.50	6	110.00	106.50	-3	28,806	-0.01%
2021/09/10	8	104.56	5	106.80	108.00	3	28,763	0.01%
2021/09/09	3	100.53	2	101.75	101.50	1	28,549	0.00%
2021/09/08	2	96.85	2	97.30	94.60	0	28,436	0.00%
2021/09/07	3	100.10	2	98.90	98.60	1	28,804	0.00%
2021/09/06	4	103.50	6	103.50	103.50	-2	29,578	-0.01%
2021/09/03	1	107.50	13	101.65	103.00	-12	29,580	-0.04%
2021/09/02	9	109.94	3	110.17	106.00	6	29,540	0.02%
2021/09/01	15	109.43	15	110.83	114.00	0	29,120	0.00%
2021/08/31	4	105.63	2	107.25	109.00	2	28,646	0.01%
2021/08/30	6	105.17	0	0.00	106.00	6	28,721	0.02%
2021/08/27	4	106.00	1	106.50	104.50	3	28,782	0.01%
2021/08/26	3	108.67	4	108.25	111.50	-1	29,032	0.00%
2021/08/25	10	109.40	6	107.67	106.50	4	28,704	0.01%
2021/08/24	1	106.50	1	105.00	105.00	0	27,801	0.00%
2021/08/23	1	99.90	4	100.58	104.00	-3	27,303	-0.01%
2021/08/20	0	0.00	0.3	94.60	94.60	-0.3	26,844	0.00%
2021/08/19	2	88.40	2	89.25	86.00	0	26,642	0.00%
2021/08/18	1	83.80	0	0.00	89.80	1	26,569	0.00%
2021/08/13	0	0.00	2	91.30	90.30	-2	26,453	-0.01%
2021/08/12	2	96.50	0	0.00	95.60	2	26,366	0.01%
2021/08/11	2	95.40	2	92.50	93.30	0	26,380	0.00%
2021/08/10	3	96.10	3	96.40	96.50	0	26,198	0.00%
2021/08/09	8	96.63	5	96.54	95.40	3	26,051	0.01%
2021/08/06	1	107.50	0	0.00	106.00	1	25,867	0.00%
2021/08/03	1	109.00	0	0.00	108.50	1	26,113	0.00%
2021/08/02	1	104.50	1	106.50	106.50	0	26,038	0.00%
2021/07/30	0	0.00	2	106.50	102.50	-2	25,949	-0.01%
2021/07/29	1	103.50	1	104.00	108.00	0	25,755	0.00%
2021/07/28	1	103.00	0	0.00	104.50	1	25,598	0.00%
2021/07/27	7	115.64	1	120.00	112.00	6	25,361	0.02%
2021/07/26	1	113.00	2	117.75	118.00	-1	25,132	0.00%
2021/07/23	1	113.00	0	0.00	114.00	1	24,749	0.00%
2021/07/22	4	120.50	4	118.25	121.50	0	24,472	0.00%
2021/07/21	1	111.00	3.1	112.65	117.00	-2.1	23,826	-0.01%
2021/07/20	2	114.50	6	108.33	106.50	-4	23,256	-0.02%
2021/07/19	5	113.40	2	113.00	112.50	3	22,976	0.01%
2021/07/16	5	107.30	14	110.25	111.00	-9	22,765	-0.04%
2021/07/15	18	99.32	16	100.61	107.00	2	22,479	0.01%
2021/07/14	5	95.58	18	96.97	99.60	-13	21,925	-0.06%
2021/07/13	35	96.34	35	93.29	90.60	0	21,341	0.00%
2021/07/12	3	89.17	13	90.32	92.70	-10	20,269	-0.05%
2021/07/09	0	0.00	3	84.70	84.30	-3	20,067	-0.01%
2021/07/08	8	84.75	0	0.00	83.70	8	20,187	0.04%
2021/07/07	4	85.00	17	84.44	84.30	-13	20,213	-0.06%
2021/07/06	2	80.50	0	0.00	79.70	2	20,418	0.01%
2021/07/05	1	81.20	10	79.60	80.60	-9	20,953	-0.04%
2021/07/01	9	76.99	0	0.00	76.10	9	22,398	0.04%
2021/06/29	0	0.00	0.6	78.00	77.70	-0.6	23,415	0.00%
2021/06/28	3	82.80	0	0.00	81.50	3	23,399	0.01%
2021/06/25	0	0.00	5	85.62	85.00	-5	24,037	-0.02%
2021/06/24	0	0.00	1	85.10	83.10	-1	24,507	0.00%
2021/06/23	4	82.05	0	0.00	82.90	4	24,570	0.02%
2021/06/22	10	85.03	18	82.91	81.00	-8	24,919	-0.03%
2021/06/21	11	86.95	5	87.70	85.20	6	25,138	0.02%
2021/06/18	8	85.48	22	85.08	87.50	-14	25,777	-0.05%
2021/06/17	9	79.98	8	79.74	81.10	1	25,476	0.00%
2021/06/16	18	78.49	1	83.50	78.40	17	25,378	0.07%
2021/06/15	4.1	79.14	9	77.21	79.90	-4.9	24,755	-0.02%
2021/06/11	8	72.73	15	72.25	72.70	-7	23,827	-0.03%
2021/06/10	5	70.26	24	71.09	70.10	-19	23,921	-0.08%
2021/06/08	2	70.80	4	70.15	69.40	-2	23,948	-0.01%
2021/06/07	14	70.37	33	70.17	70.80	-19	23,914	-0.08%
2021/06/04	27	69.58	5	71.48	68.50	22	23,699	0.09%
2021/06/03	1	75.20	42	74.26	72.70	-41	23,504	-0.17%
2021/06/02	2	68.80	2	70.00	68.80	0	22,927	0.00%
2021/06/01	3	67.97	5	68.36	69.00	-2	22,715	-0.01%
2021/05/31	2	67.70	1	68.20	67.30	1	22,613	0.00%
2021/05/28	2	67.50	2	68.50	67.70	0	22,504	0.00%
2021/05/27	14	65.36	1	66.50	66.60	13	22,262	0.06%
2021/05/26	1	63.50	1	64.40	63.60	0	22,025	0.00%
2021/05/25	9	62.46	7	62.47	63.30	2	21,986	0.01%
2021/05/24	3	57.93	7	58.07	59.90	-4	21,802	-0.02%
2021/05/21	15	56.57	0	0.00	56.00	15	22,535	0.07%
2021/05/20	1	55.60	1	55.00	55.60	0	22,687	0.00%
2021/05/19	6	54.53	4	53.93	54.90	2	22,627	0.01%
2021/05/18	1	53.30	1	52.10	54.00	0	22,512	0.00%
2021/05/17	0	0.00	1	48.90	49.15	-1	22,514	0.00%
2021/05/14	6	53.50	6	52.00	51.80	0	22,385	0.00%
2021/05/13	6	54.70	0	0.00	54.80	6	22,250	0.03%
2021/05/12	0	0.00	5	54.94	56.00	-5	22,119	-0.02%
2021/05/11	19	54.11	2	54.15	53.60	17	21,817	0.08%
2021/05/10	3	59.63	3	60.17	58.80	0	21,807	0.00%
2021/05/07	3	60.30	0	0.00	61.90	3	21,825	0.01%
2021/05/06	1	59.40	5	58.70	58.50	-4	21,845	-0.02%
2021/05/05	2	60.15	0	0.00	58.00	2	21,940	0.01%
2021/05/04	2	61.70	1	59.70	60.80	1	21,922	0.00%
2021/05/03	2	61.45	1	61.60	61.60	1	21,814	0.00%
2021/04/29	10	65.20	0	0.00	65.10	10	21,797	0.05%
2021/04/28	0	0.00	8	67.80	67.30	-8	22,200	-0.04%
2021/04/27	10	67.12	3	67.53	66.20	7	22,450	0.03%
2021/04/26	5	68.26	1	68.00	68.20	4	22,748	0.02%
2021/04/23	13	67.11	3	67.93	68.70	10	23,292	0.04%
2021/04/22	8	68.56	41	72.02	67.10	-33	23,909	-0.14%
2021/04/21	30	76.68	4	76.48	74.50	26	24,734	0.11%
2021/04/20	13	72.14	10	75.45	74.90	3	24,436	0.01%
2021/04/19	12	70.95	3	69.67	70.70	9	24,647	0.04%
2021/04/16	1	69.30	0	0.00	68.60	1	24,760	0.00%
2021/04/15	2	69.05	0	0.00	68.80	2	24,734	0.01%
2021/04/14	2	68.80	21	66.90	68.70	-19	24,716	-0.08%
2021/04/13	3	69.03	4	69.68	68.00	-1	24,676	0.00%
2021/04/12	9	70.07	9	73.86	68.00	0	24,583	0.00%
2021/04/09	23	75.32	12	77.16	75.00	11	24,329	0.05%
2021/04/08	25	71.68	0	0.00	74.50	25	23,755	0.11%
2021/04/07	5	69.28	18	69.02	69.00	-13	23,064	-0.06%
2021/04/06	14	65.52	29	64.12	65.80	-15	22,461	-0.07%
2021/04/01	6	59.95	6	61.07	59.90	0	21,918	0.00%
2021/03/31	8	60.94	12	59.56	59.50	-4	21,803	-0.02%
2021/03/30	14	60.64	26	61.07	60.90	-12	21,724	-0.06%
2021/03/29	24	57.75	21	58.13	59.50	3	21,067	0.01%
2021/03/26	6	55.18	3	55.03	55.80	3	20,571	0.01%
2021/03/25	6	55.72	10	55.27	55.40	-4	20,466	-0.02%
2021/03/24	14	55.06	8	54.38	55.00	6	20,076	0.03%
2021/03/23	25	56.95	1	53.60	52.00	24	19,449	0.12%
2021/03/22	5	52.78	11	54.71	56.70	-6	18,413	-0.03%
2021/03/19	1	52.00	14	51.96	51.60	-13	18,192	-0.07%
2021/03/18	1	52.50	2	51.90	51.80	-1	18,173	-0.01%
2021/03/16	10	51.72	23	51.54	50.40	-13	19,764	-0.07%
2021/03/15	5	50.30	0	0.00	49.95	5	20,109	0.02%
2021/03/12	3	48.02	5	48.46	48.90	-2	20,161	-0.01%
2021/03/11	2	46.40	7	46.54	46.90	-5	20,259	-0.02%
2021/03/10	1	45.50	1	44.85	44.70	0	20,376	0.00%
2021/03/09	2	45.03	5	44.74	45.00	-3	21,015	-0.01%
2021/03/08	0	0.00	1	45.65	44.25	-1	20,995	0.00%
2021/03/05	1	46.25	0	0.00	45.95	1	21,053	0.00%
2021/03/04	1	47.10	0	0.00	46.80	1	21,449	0.00%
2021/03/03	1	46.60	2	47.70	47.90	-1	21,642	0.00%
2021/03/02	1	48.55	0	0.00	47.30	1	21,725	0.00%
2021/02/26	1	47.20	1	47.40	47.60	0	22,034	0.00%
2021/02/25	13	48.45	1	50.50	48.60	12	22,532	0.05%
2021/02/24	3	49.75	4	49.93	49.40	-1	22,516	0.00%
2021/02/23	13	52.53	10	51.69	51.80	3	22,425	0.01%
2021/02/22	11	48.51	15	50.01	50.80	-4	21,548	-0.02%
2021/02/19	3	46.00	0	0.00	46.20	3	21,195	0.01%
2021/02/17	0	0.00	2	47.80	46.25	-2	21,022	-0.01%
2021/02/05	4	46.01	1	45.80	45.65	3	20,861	0.01%
2021/02/02	4	47.05	1.1	48.00	48.00	2.9	20,514	0.01%
2021/02/01	0	0.00	2	43.20	45.85	-2	20,331	-0.01%
2021/01/29	6	46.38	2	46.68	44.80	4	20,125	0.02%
2021/01/28	2	47.73	2	48.03	47.10	0	19,980	0.00%
2021/01/27	1	49.05	5	47.34	49.10	-4	19,843	-0.02%
2021/01/25	2	48.78	0	0.00	49.30	2	19,481	0.01%
2021/01/22	4	49.21	0	0.00	49.70	4	19,292	0.02%
2021/01/21	3	49.55	2	51.50	48.65	1	19,067	0.01%
2021/01/20	3	49.13	4	49.13	49.40	-1	18,548	-0.01%
2021/01/19	11	50.68	3	51.47	50.00	8	18,146	0.04%
2021/01/18	3	52.27	9	52.31	52.50	-6	17,692	-0.03%
2021/01/15	8	51.41	11	51.73	51.00	-3	16,927	-0.02%
2021/01/14	17.5	49.47	12	49.25	50.10	5.5	16,128	0.03%
2021/01/13	1	45.40	1	46.85	46.85	0	14,645	0.00%
2021/01/12	3	42.67	3	42.67	42.60	0	14,261	0.00%
2021/01/11	10	40.82	2	41.60	41.70	8	13,388	0.06%
2021/01/06	5	39.45	1	40.15	39.80	4	13,007	0.03%
2021/01/05	1	41.50	0	0.00	41.15	1	12,715	0.01%
2021/01/04	0	0.00	20	42.45	42.60	-20	12,539	-0.16%
2020/12/31	0	0.00	3	40.25	40.60	-3	12,196	-0.02%
2020/12/30	1	40.50	1	40.50	40.10	0	12,164	0.00%
2020/12/29	6	42.44	0	0.00	41.00	6	12,057	0.05%
2020/12/28	0	0.00	2	41.65	41.65	-2	11,676	-0.02%
2020/12/25	0	0.00	1	40.50	39.85	-1	11,341	-0.01%
2020/12/24	1	38.90	8	39.85	39.40	-7	11,015	-0.06%
2020/12/23	8	39.20	2	38.98	39.20	6	10,851	0.06%
2020/12/22	3	38.15	12	38.13	37.20	-9	10,783	-0.08%
2020/12/18	0	0.00	1	38.25	38.85	-1	10,875	-0.01%
2020/12/16	1	38.50	0	0.00	38.25	1	10,654	0.01%
2020/12/15	4	39.20	5	38.79	37.70	-1	10,552	-0.01%
2020/12/14	2	40.50	2	40.55	40.15	0	10,345	0.00%
2020/12/11	4	39.39	0	0.00	38.80	4	10,064	0.04%
2020/12/10	12	41.19	10	41.69	41.10	2	9,491	0.02%
2020/12/09	0	0.00	5	38.26	39.60	-5	8,064	-0.06%
2020/12/08	2	35.48	6	35.05	36.00	-4	7,328	-0.05%
2020/12/07	20	35.45	21	35.02	35.20	-1	7,011	-0.01%
2020/12/04	0	0.00	5	33.94	34.00	-5	6,711	-0.07%
2020/12/03	8	34.39	0	0.00	33.45	8	6,581	0.12%
2020/12/02	0	0.00	4	32.75	32.65	-4	6,209	-0.06%
2020/12/01	2	32.48	0	0.00	32.30	2	6,100	0.03%
2020/11/30	1	33.80	4	33.05	32.85	-3	5,978	-0.05%
2020/11/27	2	32.40	0	0.00	32.30	2	5,578	0.04%
2020/11/26	0	0.00	4	32.10	31.95	-4	5,317	-0.08%
2020/11/25	21	31.84	2	32.30	32.05	19	5,187	0.37%
2020/11/24	19	31.59	12	32.01	31.70	7	4,817	0.15%
2020/11/23	3	29.85	0	0.00	29.80	3	4,219	0.07%
2020/11/20	1	29.65	3	29.47	29.65	-2	4,054	-0.05%
2020/11/19	2	28.40	0	0.00	28.50	2	3,864	0.05%
2020/11/18	0	0.00	1	28.25	28.15	-1	3,900	-0.03%
2020/11/13	0	0.00	5	27.90	27.95	-5	4,468	-0.11%
2020/11/10	4	27.71	0	0.00	27.65	4	4,847	0.08%
2020/11/04	1	27.60	0	0.00	27.50	1	5,145	0.02%
2020/10/29	1	27.40	0	0.00	27.55	1	5,763	0.02%
2020/10/28	1	27.85	0	0.00	27.65	1	5,909	0.02%
2020/10/26	0	0.00	2	28.60	28.55	-2	6,239	-0.03%
2020/10/22	2	29.60	0	0.00	29.00	2	7,735	0.03%
2020/10/16	2	29.00	0	0.00	28.55	2	10,259	0.02%
2020/10/15	2	28.95	1	29.20	29.30	1	10,442	0.01%
2020/10/14	1	27.90	1	28.50	28.60	0	10,382	0.00%
2020/10/08	1	28.60	0	0.00	28.55	1	11,454	0.01%
2020/10/07	0	0.00	1	29.00	29.00	-1	12,293	-0.01%
2020/09/30	1	27.70	0	0.00	27.85	1	13,282	0.01%
2020/09/25	1	27.80	4	28.46	27.50	-3	13,617	-0.02%
2020/09/24	3	30.18	0	0.00	29.35	3	13,724	0.02%
2020/09/21	1	29.65	1	29.20	29.00	0	13,338	0.00%
2020/09/15	2	29.15	0	0.00	29.00	2	13,255	0.02%
2020/09/14	1	28.95	0	0.00	28.90	1	13,345	0.01%
2020/09/10	1	28.60	0	0.00	28.55	1	13,336	0.01%
2020/09/09	2	28.90	2	28.85	28.90	0	13,371	0.00%
2020/09/08	1	29.25	0	0.00	28.90	1	13,385	0.01%
2020/09/07	3	29.38	0	0.00	29.35	3	13,385	0.02%
2020/09/03	2	27.25	0	0.00	27.25	2	13,300	0.02%
2020/09/01	1	26.90	0	0.00	26.85	1	13,467	0.01%
2020/08/25	1	26.80	0	0.00	26.75	1	14,112	0.01%
2020/08/20	0	0.00	2	27.15	27.00	-2	14,302	-0.01%
2020/08/19	0	0.00	1	29.75	30.00	-1	14,482	-0.01%
2020/08/18	2	30.50	0	0.00	30.40	2	15,022	0.01%
2020/08/14	19	29.76	18	29.70	29.80	1	15,224	0.01%
2020/08/11	0	0.00	1	29.30	29.05	-1	15,467	-0.01%
2020/08/10	0	0.00	2	29.50	29.45	-2	15,465	-0.01%
2020/08/06	0	0.00	1	30.65	30.45	-1	15,867	-0.01%
2020/08/05	1	31.45	0	0.00	31.10	1	15,774	0.01%
2020/08/04	3	31.78	0	0.00	31.60	3	15,797	0.02%
2020/07/31	1	32.20	1	32.00	31.65	0	15,508	0.00%
2020/07/29	0	0.00	1	31.90	31.95	-1	15,201	-0.01%
2020/07/28	10	32.64	7	33.13	30.50	3	14,897	0.02%
2020/07/27	0	0.00	2	32.05	32.80	-2	13,771	-0.01%
2020/07/24	8	32.36	10	31.97	31.25	-2	13,310	-0.02%
2020/07/23	6	32.09	2	32.38	32.40	4	12,818	0.03%
2020/07/22	11	30.37	15	31.50	30.85	-4	11,977	-0.03%
2020/07/21	0	0.00	1	29.10	29.05	-1	11,113	-0.01%
2020/07/17	1	29.50	0	0.00	28.80	1	10,895	0.01%
2020/07/16	1	30.10	1	29.90	29.90	0	10,660	0.00%
2020/07/15	1	28.80	0	0.00	28.15	1	10,122	0.01%
2020/07/14	6	29.78	1	29.85	29.20	5	10,025	0.05%
2020/07/13	5	29.74	4	29.50	29.85	1	9,341	0.01%
2020/07/09	4	27.70	0	0.00	27.15	4	8,759	0.05%
2020/07/08	0	0.00	1	27.10	27.45	-1	8,708	-0.01%
2020/07/06	0	0.00	1	27.70	27.90	-1	8,586	-0.01%
2020/07/02	1	25.95	0	0.00	25.95	1	8,284	0.01%
2020/07/01	1	25.90	2	25.95	25.90	-1	8,284	-0.01%
2020/06/24	1	26.45	0	0.00	26.45	1	8,315	0.01%
2020/06/16	0	0.00	1	26.70	26.60	-1	8,646	-0.01%
2020/06/12	0	0.00	2	26.03	26.65	-2	8,997	-0.02%
2020/06/11	0	0.00	2	27.03	26.80	-2	9,112	-0.02%
2020/06/10	0	0.00	100	27.80	27.85	-100	9,212	-1.09%
2020/06/09	1	28.55	2	29.20	28.55	-1	9,325	-0.01%
2020/06/08	1	28.75	0	0.00	28.80	1	9,473	0.01%
2020/06/04	2	28.90	16	29.10	28.65	-14	9,915	-0.14%
2020/06/03	11	28.26	0	0.00	28.30	11	9,533	0.12%
2020/06/02	2	28.03	0	0.00	27.90	2	9,514	0.02%
2020/06/01	0	0.00	1	28.25	28.00	-1	9,526	-0.01%
2020/05/29	2	28.33	0	0.00	27.80	2	9,546	0.02%
2020/05/28	5	28.90	0	0.00	28.20	5	9,543	0.05%
2020/05/27	1	28.65	0	0.00	28.20	1	9,648	0.01%
2020/05/26	51	29.06	22	29.00	28.25	29	9,586	0.30%
2020/05/25	24	28.17	3	28.33	29.65	21	9,149	0.23%
2020/05/22	2	27.80	35	27.53	27.15	-33	8,577	-0.38%
2020/05/21	0	0.00	1	27.15	27.05	-1	8,375	-0.01%
2020/05/20	1	26.70	0	0.00	26.60	1	8,425	0.01%
2020/05/18	2	26.60	1	26.05	25.90	1	8,212	0.01%
2020/05/13	11	27.09	13	26.91	26.70	-2	8,194	-0.02%
2020/05/12	3	26.20	0	0.00	25.70	3	7,714	0.04%
2020/05/06	1	24.65	0	0.00	24.60	1	7,393	0.01%
2020/04/23	0	0.00	1	24.75	24.65	-1	7,363	-0.01%
2020/04/21	0	0.00	2	25.50	24.85	-2	7,295	-0.03%
2020/04/17	1	26.90	5	26.15	25.70	-4	7,299	-0.05%
2020/04/15	5	25.70	2	25.58	26.40	3	7,028	0.04%
2020/04/14	2	25.00	0	0.00	24.80	2	6,732	0.03%
2020/04/09	1	25.45	0	0.00	25.20	1	6,754	0.01%
2020/04/08	2	25.80	2	25.98	25.95	0	6,764	0.00%
2020/03/27	0.1	24.10	2	24.75	24.10	-1.9	6,853	-0.03%
2020/03/25	0	0.00	1	24.00	23.70	-1	6,701	-0.01%
2020/03/24	50	23.30	0	0.00	23.00	50	6,644	0.75%
2020/03/23	1	22.85	0	0.00	22.15	1	6,714	0.01%
2020/03/20	2	23.60	2	23.90	23.85	0	6,729	0.00%
2020/03/19	4	23.91	3	24.08	22.50	1	6,636	0.02%
2020/03/18	0	0.00	3	25.67	25.00	-3	6,424	-0.05%
2020/03/17	4	25.90	0	0.00	25.55	4	6,298	0.06%
2020/03/16	4	26.88	6	26.96	25.40	-2	6,120	-0.03%
2020/03/13	3	25.75	2	25.35	26.80	1	5,965	0.02%
2020/03/12	2	26.80	2	26.20	26.05	0	5,737	0.00%
2020/03/11	20	27.41	23	28.00	27.40	-3	5,446	-0.06%
2020/03/10	1	26.65	0	0.00	27.50	1	5,079	0.02%
2020/03/09	2	26.50	0	0.00	26.30	2	4,915	0.04%
2020/03/03	0	0.00	7	27.69	27.25	-7	4,726	-0.15%
2020/03/02	3	27.50	10	27.21	27.60	-7	4,655	-0.15%
2020/02/27	4	26.25	5	26.24	25.95	-1	4,440	-0.02%
2020/02/26	5	27.03	1	27.25	27.05	4	4,356	0.09%
2020/02/25	1	26.95	2	27.00	27.00	-1	4,275	-0.02%
2020/02/24	1	27.40	0	0.00	27.35	1	4,233	0.02%
2020/02/21	5	27.62	10	27.73	27.75	-5	4,182	-0.12%
2020/02/20	8	26.65	0	0.00	26.60	8	3,930	0.20%
2020/02/18	2	26.20	0	0.00	25.80	2	3,845	0.05%
2020/02/17	2	26.00	4	26.13	26.05	-2	3,836	-0.05%
2020/02/14	4	25.05	2	24.90	25.25	2	3,664	0.05%
2020/02/11	1	24.25	0	0.00	24.30	1	3,790	0.03%
2020/02/03	0	0.00	2	23.45	24.35	-2	4,150	-0.05%
2020/01/30	0	0.00	1	24.60	24.15	-1	4,397	-0.02%
2020/01/20	30	26.80	0	0.00	26.80	30	4,625	0.65%
2020/01/16	1	27.20	0	0.00	27.10	1	5,072	0.02%
2020/01/06	1	27.30	0	0.00	27.20	1	6,277	0.02%
2019/12/27	0	0.00	2	28.45	28.80	-2	6,322	-0.03%
2019/12/17	2	27.45	2	27.50	27.70	0	6,939	0.00%
2019/12/16	2	27.20	2	27.65	27.65	0	7,250	0.00%
2019/12/13	2	26.85	0	0.00	26.90	2	7,393	0.03%
2019/12/12	1	27.20	0	0.00	27.25	1	7,686	0.01%
2019/12/11	0	0.00	10	27.10	27.00	-10	7,745	-0.13%
2019/12/10	2	27.30	0	0.00	27.40	2	7,820	0.03%
2019/12/04	1	26.60	1	26.25	26.30	0	8,824	0.00%
2019/11/29	0.3	26.50	0	0.00	26.30	0.3	9,437	0.00%
2019/11/26	0	0.00	3	27.10	27.10	-3	10,669	-0.03%
2019/11/25	3	26.50	0	0.00	26.25	3	10,858	0.03%
2019/11/14	4	26.40	2	26.35	26.40	2	11,883	0.02%
2019/11/13	6	27.00	0	0.00	27.00	6	11,987	0.05%
2019/11/12	1	26.35	0	0.00	26.80	1	12,009	0.01%
2019/11/11	0	0.00	2	26.15	26.10	-2	12,030	-0.02%
2019/11/06	1	29.05	0	0.00	28.60	1	11,956	0.01%
2019/11/05	0	0.00	3	29.05	28.90	-3	11,967	-0.03%
2019/11/01	0	0.00	27	28.84	29.10	-27	12,021	-0.22%
2019/10/31	2	28.45	3	28.92	28.45	-1	12,027	-0.01%
2019/10/30	10	29.25	0	0.00	29.35	10	12,036	0.08%
2019/10/29	8	29.30	2	29.35	29.05	6	12,127	0.05%
2019/10/28	25	30.75	4	30.00	30.50	21	12,117	0.17%
2019/10/25	4	29.70	4	30.24	29.50	0	12,124	0.00%
2019/10/24	0	0.00	2	29.90	30.10	-2	12,211	-0.02%
2019/10/23	5	29.40	0	0.00	29.30	5	12,519	0.04%
2019/10/22	6	29.33	20	29.67	29.35	-14	12,728	-0.11%
2019/10/21	15	29.20	5	29.00	29.90	10	12,456	0.08%
2019/10/18	20	28.55	23	27.83	27.80	-3	12,096	-0.02%
2019/10/17	3	27.70	0	0.00	27.70	3	11,995	0.03%
2019/10/16	0.1	27.70	3	28.30	27.65	-2.9	11,950	-0.02%
2019/10/15	0	0.00	5	28.07	28.05	-5	11,894	-0.04%
2019/10/14	5	27.80	15	27.90	27.50	-10	11,716	-0.09%
2019/10/09	2	26.40	0	0.00	26.55	2	11,566	0.02%
2019/10/04	0	0.00	2	27.20	27.20	-2	11,606	-0.02%
2019/10/03	0	0.00	3	27.20	27.70	-3	11,556	-0.03%
2019/09/26	22	27.63	0	0.00	27.50	22	11,208	0.20%
2019/09/24	1	30.00	0	0.00	29.85	1	10,798	0.01%
2019/09/23	0	0.00	20	30.05	30.00	-20	10,717	-0.19%
2019/09/20	0	0.00	1	29.95	30.20	-1	10,628	-0.01%
2019/09/19	32	30.30	10	30.10	30.05	22	10,540	0.21%
2019/09/18	4	29.95	0	0.00	29.50	4	10,244	0.04%
2019/09/17	32	29.29	34	29.32	29.50	-2	10,125	-0.02%
2019/09/16	0	0.00	1	28.05	28.15	-1	9,888	-0.01%
2019/09/12	0	0.00	10	28.20	28.05	-10	9,886	-0.10%
2019/09/11	10	28.10	5	28.15	28.05	5	10,039	0.05%
2019/09/10	3	29.50	3	28.90	28.80	0	10,260	0.00%
2019/09/09	0	0.00	1	29.20	28.95	-1	10,108	-0.01%
2019/09/06	31	29.80	30	29.50	29.45	1	9,927	0.01%
2019/09/05	1	29.60	4	28.94	29.60	-3	9,312	-0.03%
2019/09/04	31	28.66	32	28.82	28.95	-1	9,063	-0.01%
2019/09/03	4	28.00	1	28.25	28.05	3	8,788	0.03%
2019/09/02	4	27.79	3	27.92	28.35	1	8,571	0.01%
2019/08/30	10	26.55	15	26.75	26.55	-5	8,235	-0.06%
2019/08/29	15	27.75	9	27.37	27.00	6	7,901	0.08%
2019/08/26	2	23.80	2	23.90	23.60	0	6,879	0.00%
2019/08/23	1	24.70	0	0.00	24.75	1	6,802	0.01%
2019/08/22	1	24.75	2	24.95	24.90	-1	6,713	-0.01%
2019/08/21	6	24.98	4	24.75	24.50	2	6,537	0.03%
2019/08/19	9	24.17	4	24.36	24.15	5	6,102	0.08%
2019/08/16	0	0.00	1	23.30	23.30	-1	5,753	-0.02%
2019/08/13	3	22.30	3	22.20	22.25	0	5,500	0.00%
2019/08/05	0	0.00	1	22.95	22.60	-1	5,168	-0.02%
2019/08/01	4	24.03	2	24.25	23.80	2	5,016	0.04%
2019/07/31	3	23.98	2	24.45	24.45	1	4,909	0.02%
2019/07/29	4	24.90	0	0.00	24.35	4	4,488	0.09%
2019/07/26	2	24.25	2	24.70	24.70	0	4,170	0.00%
2019/07/25	24	23.35	23	23.39	24.00	1	3,834	0.03%
2019/07/24	0	0.00	1	22.60	22.60	-1	3,320	-0.03%
2019/07/19	0	0.00	1	20.35	19.90	-1	2,939	-0.03%
2019/07/17	0	0.00	5	20.65	20.50	-5	2,941	-0.17%
2019/07/11	5	21.40	0	0.00	21.25	5	2,936	0.17%
2019/07/10	0	0.00	3	20.05	20.50	-3	2,775	-0.11%
2019/07/04	0.1	19.90	0	0.00	19.90	0.1	2,739	0.00%
2019/06/25	0	0.00	1	19.95	20.10	-1	2,652	-0.04%
2019/06/19	1	19.15	0	0.00	19.60	1	2,235	0.04%
2019/06/18	1	18.65	5	18.60	19.40	-4	1,976	-0.20%
2019/03/20	0	0.00	5	21.55	21.30	-5	3,649	-0.14%
2019/03/15	5	20.95	2	20.70	20.90	3	4,040	0.07%
2019/02/27	1	22.55	0	0.00	22.40	1	6,090	0.02%
2019/02/25	0	0.00	1	22.75	22.75	-1	6,677	-0.01%
2019/02/20	1	23.45	1	24.05	23.50	0	6,788	0.00%
2019/02/18	2	22.83	0	0.00	22.80	2	6,605	0.03%
2019/02/15	0	0.00	1	22.65	22.65	-1	6,562	-0.02%
2019/02/12	1	22.30	0	0.00	21.90	1	6,143	0.02%
2019/01/08	0	0.00	1	19.30	19.35	-1	6,461	-0.02%
2019/01/03	0	0.00	5	19.75	19.55	-5	6,558	-0.08%
2018/12/27	1	20.25	0	0.00	20.25	1	6,771	0.01%
2018/12/26	0	0.00	1	20.30	19.85	-1	6,784	-0.01%
2018/12/25	1	20.00	16	20.01	20.00	-15	6,833	-0.22%
2018/12/24	0	0.00	3	20.60	20.50	-3	6,844	-0.04%
2018/12/22	0	0.00	3.5	20.37	20.40	-3.5	6,849	-0.05%
2018/12/21	0	0.00	2	20.30	20.75	-2	6,891	-0.03%
2018/12/20	1	19.80	0	0.00	20.00	1	6,910	0.01%
2018/12/14	0	0.00	42	21.90	21.60	-42	7,092	-0.59%
2018/12/13	4	22.70	0	0.00	22.10	4	7,128	0.06%
2018/12/04	10	24.40	8	24.16	24.50	2	6,721	0.03%
2018/11/30	1	21.95	1	22.05	22.00	0	6,189	0.00%
2018/11/29	5	22.50	20	22.40	21.90	-15	6,162	-0.24%
2018/11/27	25	22.72	0	0.00	22.25	25	5,919	0.42%
2018/11/23	0	0.00	7	21.63	21.70	-7	5,570	-0.13%
2018/11/22	1	20.60	5	20.95	21.15	-4	5,292	-0.08%
2018/11/19	0	0.00	1	18.25	18.85	-1	4,902	-0.02%
2018/11/16	0	0.00	1	18.60	18.15	-1	4,942	-0.02%
2018/11/15	2	18.43	1	18.10	18.40	1	4,978	0.02%
2018/11/14	1	18.45	1	18.35	18.25	0	5,017	0.00%
2018/11/13	1	17.70	0	0.00	18.60	1	5,141	0.02%
2018/11/09	1	18.00	0	0.00	18.25	1	5,191	0.02%
2018/11/08	1	19.15	0	0.00	18.00	1	5,248	0.02%
2018/10/31	0	0.00	22	17.45	17.50	-22	5,205	-0.42%
2018/10/25	2	16.30	0	0.00	16.15	2	5,225	0.04%
2018/10/18	1	19.55	0	0.00	19.45	1	5,478	0.02%
2018/10/12	0	0.00	2	18.85	19.30	-2	5,774	-0.03%
2018/10/11	2	18.05	0	0.00	18.00	2	5,828	0.03%
2018/10/08	3	20.40	10	20.40	20.70	-7	6,010	-0.12%
2018/10/02	0	0.00	1	23.75	23.40	-1	6,413	-0.02%
2018/10/01	1	23.65	0	0.00	23.85	1	6,568	0.02%
2018/09/17	1	24.00	3	23.92	24.20	-2	7,271	-0.03%
2018/09/12	1	20.50	0	0.00	20.10	1	7,544	0.01%
2018/09/10	2	23.55	0	0.00	22.45	2	7,871	0.03%
2018/08/22	0	0.00	5	27.13	27.15	-5	11,758	-0.04%
2018/08/21	0	0.00	5	27.60	27.25	-5	13,147	-0.04%
2018/08/20	5	26.60	0	0.00	27.40	5	13,469	0.04%
2018/08/17	5	29.20	5	28.46	28.90	0	14,306	0.00%
2018/08/16	5	27.75	6	29.02	29.25	-1	14,575	-0.01%
2018/08/15	1	28.95	0	0.00	28.95	1	14,843	0.01%
2018/08/14	5	29.58	5	30.80	30.75	0	14,865	0.00%
2018/08/13	5	30.60	0	0.00	29.90	5	14,941	0.03%
2018/08/08	0	0.00	1	31.60	31.00	-1	15,330	-0.01%
2018/08/07	2	31.98	1	31.95	31.45	1	15,401	0.01%
2018/08/06	1	31.55	0	0.00	31.45	1	15,710	0.01%
2018/08/02	0	0.00	12	31.98	31.35	-12	15,852	-0.08%
2018/08/01	8	33.51	2	33.60	33.20	6	15,913	0.04%
2018/07/31	1	33.65	6	34.03	33.65	-5	16,055	-0.03%
2018/07/30	11	33.97	10	33.68	33.65	1	16,049	0.01%
2018/07/27	7	34.71	1	34.90	35.00	6	16,001	0.04%
2018/07/26	5	34.60	1	35.30	35.40	4	15,934	0.03%
2018/07/23	1	32.70	0	0.00	33.80	1	15,617	0.01%
2018/07/20	1	34.80	0	0.00	33.55	1	15,562	0.01%
2018/07/19	1	33.20	3	33.63	34.15	-2	15,410	-0.01%
2018/07/18	1	33.40	2	34.25	32.50	-1	15,296	-0.01%
2018/07/17	1	35.00	0	0.00	34.05	1	15,193	0.01%
2018/07/16	2	35.13	0	0.00	35.70	2	15,078	0.01%
2018/07/13	0	0.00	1	35.50	34.55	-1	15,044	-0.01%
2018/07/11	2	34.25	2	34.03	34.55	0	14,897	0.00%
2018/07/10	11	34.32	1	33.00	34.30	10	14,731	0.07%
2018/07/09	1	32.90	0	0.00	32.55	1	14,561	0.01%
2018/07/06	3	31.67	4	31.60	33.80	-1	14,382	-0.01%
2018/07/05	0	0.00	1	31.50	30.75	-1	14,183	-0.01%
2018/07/04	0	0.00	9	32.16	30.70	-9	14,034	-0.06%
2018/07/03	7	34.00	4	34.25	33.20	3	13,822	0.02%
2018/07/02	14	34.56	0	0.00	34.20	14	13,741	0.10%
2018/06/29	10	34.80	0	0.00	35.20	10	13,686	0.07%
2018/06/28	2	36.53	2	36.95	34.50	0	13,546	0.00%
2018/06/27	1	37.20	0	0.00	36.50	1	13,363	0.01%
2018/06/22	1	39.20	1	39.30	38.65	0	12,955	0.00%
2018/06/21	0	0.00	4	40.58	41.00	-4	12,800	-0.03%
2018/06/20	11	37.53	0	0.00	37.75	11	12,560	0.09%
2018/06/19	8	41.75	10	41.66	39.80	-2	12,439	-0.02%
2018/06/14	0	0.00	7	39.57	39.60	-7	12,239	-0.06%
2018/06/13	25	40.72	9	39.21	39.00	16	12,350	0.13%
2018/06/12	2	43.15	0	0.00	42.45	2	12,426	0.02%
2018/06/11	4	37.90	9	40.48	41.00	-5	12,131	-0.04%
2018/06/08	4	36.45	1	37.45	37.30	3	11,994	0.03%
2018/06/06	1	35.55	0	0.00	35.90	1	11,989	0.01%
2018/06/05	0	0.00	12	36.97	34.60	-12	12,093	-0.10%
2018/06/04	0	0.00	11	36.48	37.20	-11	12,044	-0.09%
2018/06/01	0	0.00	6	38.17	37.00	-6	11,883	-0.05%
2018/05/31	124	40.01	67	39.21	38.20	57	11,358	0.50%	大買/
2018/05/30	69	36.23	63	36.67	37.60	6	10,218	0.06%
2018/05/29	201	35.02	24	34.59	34.20	177	9,074	1.95%	大買/鉅額交易
2018/05/28	2	31.00	4	32.00	32.05	-2	7,610	-0.03%
2018/05/25	21	27.62	4	29.15	29.15	17	7,234	0.23%
2018/05/24	4	26.60	20	26.40	26.50	-16	6,262	-0.26%
2018/05/23	20	25.70	42	26.18	25.90	-22	5,976	-0.37%
2018/05/22	4	25.65	20	25.30	25.10	-16	5,631	-0.28%
2018/05/21	20	25.63	0	0.00	26.05	20	5,538	0.36%
2018/05/17	21	25.59	0	0.00	24.40	21	5,346	0.39%
2018/05/16	0	0.00	10	26.01	25.20	-10	5,258	-0.19%
2018/05/15	1	25.05	0	0.00	24.90	1	4,897	0.02%
2018/05/14	0	0.00	4	26.08	25.80	-4	4,846	-0.08%
2018/05/11	1	25.35	4	24.55	24.40	-3	4,517	-0.07%
2018/04/26	0	0.00	3	21.50	21.50	-3	5,006	-0.06%
2018/04/13	2	24.58	0	0.00	24.95	2	4,975	0.04%
2018/04/03	5	23.80	14	23.64	23.35	-9	5,218	-0.17%
2018/03/28	1	24.20	0	0.00	24.00	1	5,322	0.02%
2018/03/27	17	24.47	0	0.00	24.20	17	5,302	0.32%
2018/03/26	1	24.00	0	0.00	24.10	1	5,307	0.02%
2018/03/22	1	25.10	1	25.85	24.85	0	5,264	0.00%
2018/03/21	4	26.04	0	0.00	25.85	4	5,189	0.08%
2018/03/20	16	26.53	9	26.15	26.35	7	5,112	0.14%
2018/03/19	10	26.42	0	0.00	26.50	10	4,988	0.20%
2018/03/12	4	25.09	2	24.80	24.70	2	4,578	0.04%
2018/03/09	0	0.00	11	24.32	24.40	-11	4,563	-0.24%
2018/03/08	2	23.10	3	23.35	23.35	-1	4,559	-0.02%
2018/03/05	0	0.00	1	20.85	20.85	-1	4,903	-0.02%
2018/03/01	3	21.03	0	0.00	21.25	3	5,424	0.06%
2018/02/07	1	20.80	0	0.00	20.70	1	7,549	0.01%
2018/02/05	4	22.35	0	0.00	22.70	4	7,704	0.05%
2018/02/02	1	23.80	0	0.00	23.70	1	7,809	0.01%
2018/01/31	2	24.35	2	24.50	24.30	0	8,037	0.00%
2018/01/30	1	24.50	1	25.00	24.50	0	8,190	0.00%
2018/01/25	8	25.41	0	0.00	25.20	8	8,703	0.09%
2018/01/23	3	25.85	4	27.75	26.45	-1	8,872	-0.01%
2018/01/22	4	27.03	6	26.73	27.15	-2	8,922	-0.02%
2018/01/19	0	0.00	3	25.45	25.40	-3	9,219	-0.03%
2018/01/17	1	24.20	0	0.00	23.90	1	9,672	0.01%
2018/01/09	2	24.45	0	0.00	24.35	2	11,346	0.02%
2018/01/08	0	0.00	3	25.55	24.65	-3	11,708	-0.03%
2018/01/04	3	24.45	0	0.00	24.30	3	11,734	0.03%