漢磊 (3707)-彰銀-七賢券商分點個股進出

台股 » 個股 » 漢磊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢磊

(3707)

可現股當沖

股價
67.8
漲跌
▼0.7
漲幅
-1.02%
成交量
3,153張
產業
上櫃半導體類股
1279人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢磊 (3707)籌碼相關－彰銀-七賢券商分點個股進出

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

彰銀-七賢券商分點個股進出
彰銀-七賢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
2024/04/19	6.2	68.65	5	68.30	67.10	1.2	4,625	0.02%
2024/04/18	23	75.36	122	74.68	72.00	-99	4,470	-2.21%	大賣/
2024/04/17	0	0.00	201	73.80	73.80	-201	3,962	-5.07%	大賣/鉅額交易
2024/04/16	20	67.25	0	0.00	67.10	20	3,925	0.51%
2024/04/15	0	0.00	30	72.80	70.50	-30	3,825	-0.78%
2024/04/12	0	0.00	130	72.55	71.60	-130	3,741	-3.47%	大賣/鉅額交易
2024/04/11	0	0.00	100	72.60	70.50	-100	3,656	-2.73%
2024/04/10	1	71.70	260	71.76	71.50	-259	3,535	-7.33%	大賣/鉅額交易
2024/04/03	1	67.50	0	0.00	68.60	1	3,261	0.03%
2024/03/25	4	59.00	0	0.00	59.00	4	2,485	0.16%
2024/03/20	2	57.90	0	0.00	57.00	2	2,517	0.08%
2024/03/12	6	61.83	1	62.30	61.80	5	2,320	0.22%
2024/03/11	1	65.90	0	0.00	64.20	1	2,207	0.05%
2024/03/07	50	56.00	1	55.70	55.50	49	1,432	3.42%
2024/03/06	54	57.28	1	56.50	56.10	53	1,416	3.74%
2024/02/29	20	60.10	0	0.00	60.30	20	1,363	1.47%
2024/02/27	30	60.77	0	0.00	61.50	30	1,350	2.22%
2024/02/26	50	59.70	2	59.40	62.60	48	1,326	3.62%
2024/02/23	2	61.05	0	0.00	60.70	2	1,268	0.16%
2024/02/22	100	61.47	0	0.00	61.10	100	1,299	7.70%
2024/02/05	50	61.12	0	0.00	60.90	50	1,300	3.85%
2024/02/02	50	61.96	1	62.20	61.90	49	1,279	3.83%
2024/02/01	50	62.86	0	0.00	62.20	50	1,278	3.91%
2024/01/31	50	63.46	0	0.00	63.00	50	1,270	3.94%
2024/01/25	100	64.74	0	0.00	64.30	100	1,283	7.79%
2024/01/22	30	64.53	0	0.00	65.50	30	1,324	2.27%
2024/01/18	80	63.36	0	0.00	62.90	80	1,311	6.10%
2024/01/16	90	65.14	0	0.00	65.40	90	1,291	6.97%
2024/01/12	46	66.31	0	0.00	65.80	46	1,298	3.54%
2024/01/11	54	66.10	0	0.00	66.60	54	1,300	4.15%
2023/12/28	2	73.10	0	0.00	72.70	2	1,242	0.16%
2023/12/21	1	71.90	0	0.00	71.80	1	1,315	0.08%
2023/11/21	2	74.05	0	0.00	73.00	2	1,370	0.15%
2023/10/23	1	70.30	1	69.60	69.60	0	1,538	0.00%
2023/10/20	30	68.97	0	0.00	70.90	30	1,568	1.91%
2023/10/18	42	69.81	0	0.00	69.00	42	1,651	2.54%
2023/10/17	0	0.00	2	71.50	71.30	-2	1,638	-0.12%
2023/10/13	0	0.00	4	72.50	73.00	-4	1,712	-0.23%
2023/10/11	30	72.00	0	0.00	71.90	30	1,791	1.67%
2023/10/06	0	0.00	2	73.10	73.00	-2	1,857	-0.11%
2023/10/03	2	72.95	0	0.00	72.80	2	2,623	0.08%
2023/09/28	10	72.10	0	0.00	72.20	10	2,973	0.34%
2023/09/27	20	71.20	0	0.00	71.40	20	2,993	0.67%
2023/09/26	1	73.20	0	0.00	72.10	1	2,996	0.03%
2023/09/22	20	73.85	0	0.00	75.60	20	2,981	0.67%
2023/09/21	2	77.70	0	0.00	76.20	2	2,932	0.07%
2023/09/06	0	0.00	10	79.90	80.20	-10	3,622	-0.28%
2023/08/14	2	71.50	0	0.00	72.20	2	4,086	0.05%
2023/08/01	10	79.30	0	0.00	79.70	10	4,102	0.24%
2023/07/31	0	0.00	1	79.40	79.30	-1	4,107	-0.02%
2023/07/27	1	80.10	0	0.00	79.90	1	4,088	0.02%
2023/07/24	51	79.35	2	78.55	78.30	49	4,093	1.20%
2023/07/20	1	83.60	0	0.00	83.90	1	4,107	0.02%
2023/07/19	0	0.00	2	83.20	83.10	-2	4,145	-0.05%
2023/07/18	50	84.65	0	0.00	84.00	50	4,258	1.17%
2023/07/14	1	87.20	0	0.00	87.70	1	4,293	0.02%
2023/07/13	1	89.20	10	88.00	86.60	-9	4,279	-0.21%
2023/07/12	30	89.23	1	90.00	88.40	29	4,230	0.69%
2023/07/11	2	92.45	30	93.37	90.50	-28	4,143	-0.68%
2023/07/10	1	91.30	51	91.80	90.40	-50	3,887	-1.29%
2023/07/07	1	86.70	1	86.70	86.70	0	3,557	0.00%
2023/07/06	2	86.60	73	88.50	88.00	-71	3,479	-2.04%
2023/07/04	0	0.00	2	84.20	84.20	-2	3,256	-0.06%
2023/07/03	22	83.35	0	0.00	83.10	22	3,271	0.67%
2023/06/30	20	82.95	0	0.00	83.80	20	3,256	0.61%
2023/06/29	20	83.20	0	0.00	83.30	20	3,262	0.61%
2023/06/28	10	83.90	0	0.00	82.90	10	3,313	0.30%
2023/06/27	3	84.00	0	0.00	83.20	3	3,418	0.09%
2023/06/21	1	86.80	0	0.00	86.70	1	3,392	0.03%
2023/06/20	0	0.00	12	87.38	88.00	-12	3,370	-0.36%
2023/06/19	10	85.50	2	86.10	86.10	8	3,333	0.24%
2023/06/16	1	86.40	1	87.10	86.10	0	3,331	0.00%
2023/06/14	2	88.00	60	88.90	90.20	-58	3,207	-1.81%
2023/06/12	1	85.20	0	0.00	85.40	1	2,895	0.03%
2023/06/07	1	85.00	0	0.00	84.70	1	2,898	0.03%
2023/06/02	2	82.20	0	0.00	82.20	2	2,698	0.07%
2023/05/25	20	77.60	0	0.00	77.30	20	2,952	0.68%
2023/05/11	2	75.20	0	0.00	75.20	2	3,118	0.06%
2023/05/10	30	77.47	0	0.00	77.40	30	3,148	0.95%
2023/05/04	1	78.30	2.8	78.33	78.30	-1.8	3,464	-0.05%
2023/05/03	0	0.00	3.1	79.01	78.90	-3.1	3,511	-0.09%
2023/04/28	53	77.03	0.1	77.50	77.90	52.9	3,645	1.45%
2023/04/27	3	76.50	0	0.00	76.30	3	3,616	0.08%
2023/04/25	50	79.52	0	0.00	77.00	50	3,610	1.38%
2023/04/21	10	80.60	0	0.00	79.10	10	3,573	0.28%
2023/04/20	0	0.00	1	83.50	83.50	-1	3,464	-0.03%
2023/04/19	30	86.87	0	0.00	86.50	30	3,429	0.87%
2023/04/17	21	88.03	1	88.00	88.70	20	3,425	0.58%
2023/04/14	1	88.90	0	0.00	88.40	1	3,408	0.03%
2023/04/13	0	0.00	3	88.70	88.20	-3	3,425	-0.09%
2023/04/12	1	90.10	0	0.00	90.40	1	3,410	0.03%
2023/03/28	3	91.80	2	92.00	91.70	1	3,436	0.03%
2023/03/22	0	0.00	0	90.30	90.70	0	3,380	0.00%
2023/03/21	0	0.00	1	89.90	89.70	-1	3,382	-0.03%
2023/03/20	1	90.90	1	89.90	89.90	0	3,390	0.00%
2023/03/15	1	88.00	0	0.00	86.80	1	3,365	0.03%
2023/03/09	0	0.00	4	92.20	92.00	-4	3,536	-0.11%
2023/03/07	4	92.30	0	0.00	92.50	4	3,544	0.11%
2023/03/06	1	90.40	1	90.00	90.70	0	3,527	0.00%
2023/03/03	51	89.85	0	0.00	89.20	51	3,536	1.44%
2023/03/02	1	91.20	0	0.00	90.80	1	3,372	0.03%
2023/02/22	41	94.71	0	0.00	93.20	41	3,543	1.16%
2023/02/21	0	0.00	1	97.70	97.10	-1	3,626	-0.03%
2023/02/20	0	0.00	1	97.10	97.50	-1	3,771	-0.03%
2023/02/16	0	0.00	3	97.43	97.90	-3	4,067	-0.07%
2023/02/15	1	97.00	1	96.10	95.90	0	4,178	0.00%
2023/02/13	2	95.70	1	95.70	96.10	1	4,328	0.02%
2023/02/10	11	96.27	0	0.00	95.20	11	4,382	0.25%
2023/02/08	0	0.00	10	99.34	98.90	-10	4,401	-0.23%
2023/02/06	4	97.50	2	97.00	96.90	2	4,427	0.05%
2023/02/03	0	0.00	20	101.50	98.20	-20	4,387	-0.46%
2023/02/02	3	99.70	20	100.25	100.00	-17	4,351	-0.39%
2023/01/31	0	0.00	40	95.65	96.30	-40	4,303	-0.93%
2023/01/30	0	0.00	71	94.55	94.80	-71	4,295	-1.65%
2023/01/17	0	0.00	1	89.60	89.50	-1	4,271	-0.02%
2023/01/13	0	0.00	2	88.65	87.70	-2	4,344	-0.05%
2023/01/12	1	90.50	0	0.00	89.20	1	4,404	0.02%
2023/01/10	1	89.70	0	0.00	89.80	1	4,472	0.02%
2023/01/09	1	89.80	0	0.00	90.50	1	4,547	0.02%
2023/01/06	0	0.00	6	88.13	88.80	-6	4,610	-0.13%
2023/01/05	2	86.30	2	87.30	85.90	0	4,723	0.00%
2023/01/03	1	84.90	0	0.00	86.20	1	4,956	0.02%
2022/12/28	4	86.80	1	86.00	86.00	3	5,227	0.06%
2022/12/27	0	0.00	2	89.35	88.80	-2	5,318	-0.04%
2022/12/26	0	0.00	2	87.80	88.30	-2	5,391	-0.04%
2022/12/23	1	86.00	0	0.00	86.90	1	5,515	0.02%
2022/12/22	4	87.78	2	89.20	86.90	2	5,581	0.04%
2022/12/21	52	88.89	0	0.00	87.60	52	5,715	0.91%
2022/12/20	37	89.03	2	92.30	88.50	35	5,847	0.60%
2022/12/16	27	92.70	0	0.00	93.20	27	6,155	0.44%
2022/12/14	0	0.00	10	95.80	95.90	-10	6,247	-0.16%
2022/12/13	20	94.90	0	0.00	93.80	20	6,275	0.32%
2022/12/12	40	94.65	0	0.00	95.00	40	6,289	0.64%
2022/12/08	20	96.88	0	0.00	97.10	20	6,371	0.31%
2022/12/06	0	0.00	4	101.43	99.80	-4	6,454	-0.06%
2022/12/05	13	104.35	20	104.25	103.00	-7	6,541	-0.11%
2022/12/01	0	0.00	50	102.00	102.00	-50	6,589	-0.76%
2022/11/24	1	98.30	0	0.00	98.80	1	6,996	0.01%
2022/11/18	1	100.50	1	102.50	99.60	0	7,455	0.00%
2022/11/17	0	0.00	101	101.51	102.00	-101	7,553	-1.34%	大賣/鉅額交易
2022/11/16	2	99.75	1	98.90	98.30	1	7,672	0.01%
2022/11/15	0	0.00	50	99.60	101.00	-50	7,668	-0.65%
2022/11/11	0	0.00	1	94.60	93.60	-1	8,238	-0.01%
2022/11/09	2	94.50	0	0.00	94.30	2	8,285	0.02%
2022/11/08	0	0.00	1	92.60	90.40	-1	8,385	-0.01%
2022/11/02	1	89.90	1	89.60	89.40	0	8,945	0.00%
2022/10/28	50	84.00	0	0.00	83.90	50	9,165	0.55%
2022/10/19	0	0.00	1	87.20	85.80	-1	10,335	-0.01%
2022/10/18	0	0.00	1	87.40	87.90	-1	10,432	-0.01%
2022/10/17	2	84.90	0	0.00	86.80	2	10,554	0.02%
2022/10/14	1	88.40	1	89.10	89.10	0	10,742	0.00%
2022/10/13	21	90.31	4	84.63	83.00	17	11,153	0.15%
2022/10/11	32	91.30	1	90.80	90.80	31	11,414	0.27%
2022/10/07	2	98.90	1.1	97.71	97.50	0.9	11,748	0.01%
2022/10/06	1	102.00	1	101.50	101.50	0	11,787	0.00%
2022/10/03	1.5	96.06	1	94.80	94.80	0.5	12,009	0.00%
2022/09/30	1	89.10	1	93.90	95.00	0	12,487	0.00%
2022/09/29	50	93.12	1	93.30	91.10	49	12,909	0.38%
2022/09/28	3.1	93.84	2	90.70	90.70	1.1	13,222	0.01%
2022/09/27	2	99.40	1	99.60	99.60	1	13,774	0.01%
2022/09/23	21	110.90	20	107.00	107.00	1	14,215	0.01%
2022/09/20	0	0.00	0	112.00	113.00	0	14,345	0.00%
2022/09/16	0	0.00	1	109.50	109.50	-1	14,612	-0.01%
2022/09/14	10	112.50	10	113.00	114.00	0	14,959	0.00%
2022/09/05	3	112.67	2	110.50	110.50	1	15,354	0.01%
2022/09/02	0	0.00	1	112.00	115.00	-1	15,372	-0.01%
2022/08/29	3	113.17	0	0.00	116.00	3	15,566	0.02%
2022/08/26	2	116.25	1	116.50	115.50	1	15,485	0.01%
2022/08/25	0	0.00	11	117.00	117.00	-11	15,471	-0.07%
2022/08/24	0	0.00	40	117.25	113.00	-40	15,425	-0.26%
2022/08/19	1	113.50	50	114.60	113.00	-49	15,226	-0.32%
2022/08/11	1	103.50	1	99.60	99.60	0	14,453	0.00%
2022/08/10	1	100.00	2	99.80	98.50	-1	14,537	-0.01%
2022/08/09	2	100.80	1	102.50	101.00	1	14,513	0.01%
2022/08/04	1	93.30	1	94.60	95.00	0	14,382	0.00%
2022/08/03	2	94.55	2	93.20	93.20	0	14,364	0.00%
2022/08/02	1	97.00	1	96.20	96.20	0	14,293	0.00%
2022/07/29	2	100.75	2	102.00	102.50	0	14,118	0.00%
2022/07/28	5	99.90	5	99.22	98.50	0	14,034	0.00%
2022/07/27	25	99.57	25	98.50	99.50	0	13,908	0.00%
2022/07/26	3	101.67	4	97.68	97.40	-1	13,776	-0.01%
2022/07/25	1	99.10	2	100.50	100.50	-1	13,539	-0.01%
2022/07/22	30	101.50	2	100.00	99.10	28	13,580	0.21%
2022/07/21	0	0.00	1	100.50	101.50	-1	13,675	-0.01%
2022/07/20	5	99.66	4	100.10	99.30	1	13,520	0.01%
2022/07/19	25	92.45	2	93.95	94.30	23	13,162	0.17%
2022/07/18	2	94.40	2	93.00	93.00	0	13,027	0.00%
2022/07/15	54	92.72	4	91.65	93.00	50	12,806	0.39%
2022/07/14	1	84.50	1	88.00	88.00	0	12,375	0.00%
2022/07/13	2	86.00	2	83.50	83.50	0	12,311	0.00%
2022/07/12	2	85.30	4	82.60	82.00	-2	12,306	-0.02%
2022/07/11	2	87.20	2	87.85	87.90	0	12,314	0.00%
2022/07/08	1	87.40	1	88.50	88.50	0	12,130	0.00%
2022/07/07	2	81.75	2	85.55	85.00	0	11,708	0.00%
2022/07/06	2	86.70	2	84.50	83.50	0	11,235	0.00%
2022/07/05	24	88.66	28	86.83	90.10	-4	10,979	-0.04%
2022/07/04	19	92.42	18	91.97	90.90	1	10,346	0.01%
2022/07/01	12	105.00	11	102.86	101.00	1	10,130	0.01%
2022/06/30	1	116.00	0	0.00	112.00	1	9,861	0.01%
2022/06/24	1	119.50	1	118.50	116.50	0	10,563	0.00%
2022/06/23	0	0.00	1	116.00	119.00	-1	10,810	-0.01%
2022/06/22	3	118.50	2	120.00	119.50	1	11,550	0.01%
2022/06/21	1	112.00	6	116.75	118.00	-5	11,540	-0.04%
2022/06/20	5	115.00	0	0.00	108.50	5	11,618	0.04%
2022/06/16	1	125.50	1	122.00	120.50	0	12,158	0.00%
2022/06/15	11	129.73	11	132.00	126.50	0	12,606	0.00%
2022/06/08	1	133.00	1	133.50	133.50	0	14,265	0.00%
2022/06/07	2	129.00	2	129.75	130.00	0	14,193	0.00%
2022/06/02	2	129.00	3	128.17	127.50	-1	14,263	-0.01%
2022/05/31	4	126.13	2	126.50	126.50	2	14,344	0.01%
2022/05/30	1	123.00	2	124.50	125.00	-1	14,311	-0.01%
2022/05/26	0	0.00	1	119.50	119.50	-1	14,337	-0.01%
2022/05/25	0	0.00	1	118.50	120.50	-1	14,351	-0.01%
2022/05/24	1	116.00	0	0.00	115.50	1	14,427	0.01%
2022/05/23	1	122.50	0	0.00	121.00	1	14,403	0.01%
2022/05/19	1	120.00	1	119.50	120.00	0	14,446	0.00%
2022/05/13	1	114.50	1	115.00	113.50	0	14,329	0.00%
2022/05/11	0	0.00	1	111.50	112.00	-1	14,608	-0.01%
2022/05/10	1	106.50	5	112.00	113.50	-4	14,616	-0.03%
2022/05/09	4	111.63	0	0.00	108.50	4	14,710	0.03%
2022/05/06	4	112.63	4	110.13	116.00	0	14,893	0.00%
2022/05/05	1	116.00	0	0.00	113.00	1	14,931	0.01%
2022/05/04	1	112.00	1	112.00	112.00	0	14,911	0.00%
2022/04/29	0	0.00	1	105.50	105.00	-1	15,109	-0.01%
2022/04/28	9	104.17	8	102.75	102.50	1	15,062	0.01%
2022/04/27	5	103.60	4	104.00	106.00	1	14,925	0.01%
2022/04/26	2	110.50	2	111.00	110.00	0	14,714	0.00%
2022/04/25	2	109.75	2	111.25	110.00	0	14,715	0.00%
2022/04/22	2	115.75	2	117.25	115.00	0	14,672	0.00%
2022/04/21	1	122.00	0	0.00	123.00	1	14,735	0.01%
2022/04/15	1	123.00	0	0.00	123.00	1	15,233	0.01%
2022/04/14	1	132.50	0	0.00	130.50	1	15,425	0.01%
2022/04/11	1	130.00	1	128.50	128.50	0	15,497	0.00%
2022/04/07	7	128.00	0	0.00	124.50	7	15,528	0.05%
2022/04/01	0	0.00	7	131.00	133.50	-7	15,910	-0.04%
2022/03/30	0	0.00	2.2	137.73	137.50	-2.2	15,779	-0.01%
2022/03/29	9	135.94	1	131.50	131.00	8	15,296	0.05%
2022/03/28	1.2	134.17	7	134.79	136.50	-5.8	15,114	-0.04%
2022/03/25	16	140.94	16	138.69	134.00	0	14,809	0.00%
2022/03/24	0	0.00	1	131.00	134.50	-1	14,028	-0.01%
2022/03/23	0	0.00	31	133.45	130.50	-31	13,891	-0.22%
2022/03/22	5	132.10	33	133.39	132.00	-28	13,907	-0.20%
2022/03/21	0	0.00	40	133.00	131.50	-40	13,712	-0.29%
2022/03/18	4	129.00	3	129.67	129.50	1	13,415	0.01%
2022/03/17	0	0.00	2	124.00	127.00	-2	13,097	-0.02%
2022/03/16	1	121.00	1	118.50	115.50	0	12,561	0.00%
2022/03/15	1	121.00	1	118.50	116.00	0	12,323	0.00%
2022/03/14	2	120.50	0	0.00	120.50	2	12,224	0.02%
2022/03/10	0	0.00	1	117.50	118.00	-1	11,755	-0.01%
2022/03/04	0	0.00	1	118.00	117.00	-1	12,518	-0.01%
2022/03/02	0	0.00	2	112.50	115.50	-2	12,940	-0.02%
2022/02/24	1	102.00	0	0.00	101.00	1	13,622	0.01%
2022/02/23	1	107.50	1	107.50	107.00	0	13,708	0.00%
2022/02/22	2	109.00	1	109.00	107.00	1	14,312	0.01%
2022/02/18	1	116.00	1	117.50	117.50	0	15,619	0.00%
2022/02/17	0	0.00	1	116.00	116.00	-1	16,741	-0.01%
2022/02/16	1	115.00	0	0.00	116.00	1	17,296	0.01%
2022/02/15	1	115.00	0	0.00	115.00	1	17,696	0.01%
2022/02/11	1	122.00	0	0.00	120.50	1	18,412	0.01%
2022/02/09	0	0.00	6	111.83	115.50	-6	18,977	-0.03%
2022/02/08	6	107.58	1	112.00	109.00	5	19,452	0.03%
2022/01/25	1	109.00	0	0.00	105.00	1	22,199	0.00%
2022/01/24	0	0.00	3	106.50	112.00	-3	23,333	-0.01%
2022/01/17	2	118.50	0	0.00	118.50	2	27,949	0.01%
2022/01/13	0	0.00	4	114.00	114.50	-4	29,333	-0.01%
2022/01/12	51	118.02	0	0.00	116.50	51	30,283	0.17%
2022/01/10	52	123.96	0	0.00	125.50	52	32,869	0.16%
2022/01/07	4	124.75	0	0.00	123.50	4	33,851	0.01%
2022/01/05	3	135.00	1	137.00	135.00	2	35,729	0.01%
2022/01/03	0	0.00	1	146.50	144.50	-1	38,902	0.00%
2021/12/29	1	149.00	2	148.00	146.00	-1	40,713	0.00%
2021/12/28	1	145.50	3	146.00	145.50	-2	41,252	0.00%
2021/12/27	0	0.00	1	142.00	144.50	-1	41,547	0.00%
2021/12/22	1	139.00	0	0.00	136.00	1	43,380	0.00%
2021/12/20	0	0.00	1	133.00	134.50	-1	45,849	0.00%
2021/12/17	2	140.25	1	140.50	136.50	1	47,177	0.00%
2021/12/16	1	138.50	0	0.00	143.00	1	48,924	0.00%
2021/12/15	1	137.50	0	0.00	137.00	1	49,234	0.00%
2021/12/14	1	135.50	0	0.00	133.50	1	49,407	0.00%
2021/12/13	1	132.50	2	134.00	134.00	-1	49,442	0.00%
2021/12/09	6	139.50	0	0.00	141.50	6	49,819	0.01%
2021/12/07	1	145.00	2	146.25	143.00	-1	50,938	0.00%
2021/12/06	1	150.00	0	0.00	149.50	1	51,266	0.00%
2021/12/02	1	153.50	0	0.00	156.00	1	51,503	0.00%
2021/11/30	3	151.50	3	150.50	150.00	0	51,467	0.00%
2021/11/26	2	140.00	1	148.50	148.50	1	51,975	0.00%
2021/11/24	2	146.50	0	0.00	145.00	2	51,859	0.00%
2021/11/23	3	147.00	0	0.00	147.00	3	51,866	0.01%
2021/11/22	0	0.00	5	154.80	153.00	-5	51,979	-0.01%
2021/11/19	0	0.00	1	164.00	156.00	-1	52,766	0.00%
2021/11/18	1	159.00	2	158.50	157.00	-1	52,749	0.00%
2021/11/17	2	164.50	3	165.17	165.50	-1	52,962	0.00%
2021/11/16	11	165.77	5	166.50	159.50	6	52,558	0.01%
2021/11/15	1	155.50	2	155.81	159.00	-1	51,648	0.00%
2021/11/11	0	0.00	30	149.00	151.50	-30	51,178	-0.06%
2021/11/10	1	143.00	1	145.00	145.00	0	50,801	0.00%
2021/11/09	1	147.50	1	142.00	142.00	0	50,612	0.00%
2021/11/08	42	145.50	4	145.00	146.50	38	50,327	0.08%
2021/11/05	24	146.40	6	148.00	147.50	18	50,121	0.04%
2021/11/04	20	156.50	25	160.50	150.00	-5	49,748	-0.01%
2021/11/03	35	148.10	67	154.84	160.50	-32	49,363	-0.06%
2021/11/02	66	158.04	93	163.95	154.00	-27	48,518	-0.06%
2021/11/01	61	161.33	25	157.88	165.50	36	47,371	0.08%
2021/10/29	1	151.00	3	152.00	152.50	-2	46,367	0.00%
2021/10/28	2	142.75	4	143.00	142.50	-2	45,320	0.00%
2021/10/27	1	140.00	0	0.00	141.50	1	45,025	0.00%
2021/10/26	5	143.40	8	144.19	140.00	-3	44,406	-0.01%
2021/10/25	0	0.00	2	135.25	135.00	-2	42,768	0.00%
2021/10/22	21	133.07	24	134.00	135.50	-3	42,815	-0.01%
2021/10/21	6	135.83	1	133.00	132.50	5	42,435	0.01%
2021/10/20	2	132.25	5	133.60	135.50	-3	42,141	-0.01%
2021/10/19	36	130.78	36	135.63	129.50	0	41,482	0.00%
2021/10/18	3	127.00	3	127.67	132.00	0	40,515	0.00%
2021/10/15	3	123.00	5.1	125.45	128.50	-2.1	40,101	-0.01%
2021/10/14	6	116.08	2	116.50	117.00	4	39,579	0.01%
2021/10/13	3	125.00	3	127.33	122.00	0	39,274	0.00%
2021/10/12	0	0.00	1	125.00	128.50	-1	39,148	0.00%
2021/10/08	7	127.29	3	129.67	124.00	4	39,173	0.01%
2021/10/07	2	121.00	8	123.31	124.50	-6	37,710	-0.02%
2021/10/06	4	116.38	5	117.10	113.50	-1	37,871	0.00%
2021/10/05	5	106.30	7	109.93	113.50	-2	37,204	-0.01%
2021/10/04	4	107.75	5	107.10	106.00	-1	36,571	0.00%
2021/10/01	3	111.83	2	113.75	112.00	1	36,165	0.00%
2021/09/30	3	116.00	4	117.25	118.00	-1	36,074	0.00%
2021/09/29	7	115.79	5	112.60	112.00	2	35,335	0.01%
2021/09/28	0	0.00	1	122.00	122.00	-1	34,671	0.00%
2021/09/27	1	126.00	7	126.71	123.00	-6	33,883	-0.02%
2021/09/24	11	121.09	15	120.03	119.50	-4	32,349	-0.01%
2021/09/23	9	116.89	110	116.44	121.00	-101	31,055	-0.33%	大賣/鉅額交易
2021/09/22	0	0.00	42	109.40	110.50	-42	29,473	-0.14%
2021/09/17	2	104.75	13	106.77	107.50	-11	29,084	-0.04%
2021/09/16	0	0.00	3	102.00	101.50	-3	28,932	-0.01%
2021/09/15	33	102.00	1	101.00	100.50	32	28,857	0.11%
2021/09/14	4	107.38	1	108.50	106.00	3	28,654	0.01%
2021/09/13	4	108.50	31	109.55	106.50	-27	28,806	-0.09%
2021/09/10	3	106.83	46	106.70	108.00	-43	28,763	-0.15%
2021/09/09	5	99.30	5	99.08	101.50	0	28,549	0.00%
2021/09/08	30	96.87	11	95.58	94.60	19	28,436	0.07%
2021/09/07	74	99.68	2	101.75	98.60	72	28,804	0.25%
2021/09/06	1	103.00	1	105.00	103.50	0	29,578	0.00%
2021/09/03	1	100.50	1	102.50	103.00	0	29,580	0.00%
2021/09/02	8	108.94	1	106.50	106.00	7	29,540	0.02%
2021/09/01	3	109.33	2	110.50	114.00	1	29,120	0.00%
2021/08/31	1	105.50	1	107.00	109.00	0	28,646	0.00%
2021/08/30	1	105.00	1	105.50	106.00	0	28,721	0.00%
2021/08/27	5	106.60	8	106.38	104.50	-3	28,782	-0.01%
2021/08/26	1	110.50	0	0.00	111.50	1	29,032	0.00%
2021/08/25	1	106.50	0	0.00	106.50	1	28,704	0.00%
2021/08/24	1	104.00	0	0.00	105.00	1	27,801	0.00%
2021/08/23	5	100.32	12.1	102.79	104.00	-7.1	27,303	-0.03%
2021/08/20	8	90.29	19	91.38	94.60	-11	26,844	-0.04%
2021/08/19	11	87.18	9	88.17	86.00	2	26,642	0.01%
2021/08/18	19	84.56	29	85.91	89.80	-10	26,569	-0.04%
2021/08/17	12	88.65	0	0.00	84.50	12	26,688	0.04%
2021/08/16	58	88.17	12	90.81	92.00	46	26,509	0.17%
2021/08/13	6	94.00	3	94.17	90.30	3	26,453	0.01%
2021/08/12	8	94.99	10	95.97	95.60	-2	26,366	-0.01%
2021/08/11	61	94.68	9	93.31	93.30	52	26,380	0.20%
2021/08/10	11	94.94	10	95.60	96.50	1	26,198	0.00%
2021/08/09	16	98.99	3	98.33	95.40	13	26,051	0.05%
2021/08/06	3	107.83	0	0.00	106.00	3	25,867	0.01%
2021/08/05	2	106.75	7	108.21	112.50	-5	25,914	-0.02%
2021/08/04	3	109.17	3.3	108.58	107.00	-0.3	26,200	0.00%
2021/08/03	0	0.00	1	109.50	108.50	-1	26,113	0.00%
2021/08/02	1	103.50	5	105.60	106.50	-4	26,038	-0.02%
2021/07/30	5	104.70	0	0.00	102.50	5	25,949	0.02%
2021/07/29	4	103.25	4	106.50	108.00	0	25,755	0.00%
2021/07/28	5	101.20	3	103.67	104.50	2	25,598	0.01%
2021/07/27	1	122.50	1	120.00	112.00	0	25,361	0.00%
2021/07/26	1	122.50	1	122.00	118.00	0	25,132	0.00%
2021/07/22	4	119.25	5	120.70	121.50	-1	24,472	0.00%
2021/07/21	1	112.50	1	111.00	117.00	0	23,826	0.00%
2021/07/20	2	108.50	3	107.50	106.50	-1	23,256	0.00%
2021/07/19	9	113.83	2	115.25	112.50	7	22,976	0.03%
2021/07/16	9	106.83	9	108.50	111.00	0	22,765	0.00%
2021/07/15	5	98.34	5	98.98	107.00	0	22,479	0.00%
2021/07/14	3	95.60	8	95.98	99.60	-5	21,925	-0.02%
2021/07/13	14	95.30	17	96.26	90.60	-3	21,341	-0.01%
2021/07/12	0	0.00	102	92.64	92.70	-102	20,269	-0.50%	大賣/鉅額交易
2021/07/09	2	84.30	6	85.90	84.30	-4	20,067	-0.02%
2021/07/08	3	83.33	1	85.00	83.70	2	20,187	0.01%
2021/07/07	4	82.95	12	83.43	84.30	-8	20,213	-0.04%
2021/07/06	5	80.12	3	81.10	79.70	2	20,418	0.01%
2021/07/05	8	79.65	10	80.49	80.60	-2	20,953	-0.01%
2021/07/02	1	76.30	3	78.17	79.20	-2	21,542	-0.01%
2021/07/01	4	76.75	4	77.70	76.10	0	22,398	0.00%
2021/06/30	4	78.25	2	79.30	78.30	2	23,111	0.01%
2021/06/29	3	78.93	1	78.00	77.70	2	23,415	0.01%
2021/06/28	5	83.40	0	0.00	81.50	5	23,399	0.02%
2021/06/25	1	84.50	43	85.27	85.00	-42	24,037	-0.17%
2021/06/24	5	83.50	15	83.78	83.10	-10	24,507	-0.04%
2021/06/23	3	83.17	5	82.94	82.90	-2	24,570	-0.01%
2021/06/22	10	85.39	40	86.86	81.00	-30	24,919	-0.12%
2021/06/21	6	86.57	1	85.20	85.20	5	25,138	0.02%
2021/06/18	8	85.05	129	83.87	87.50	-121	25,777	-0.47%	大賣/鉅額交易
2021/06/17	17	80.28	8	80.53	81.10	9	25,476	0.04%
2021/06/16	10	80.00	7	80.66	78.40	3	25,378	0.01%
2021/06/15	5	76.90	113	79.66	79.90	-108	24,755	-0.44%	大賣/鉅額交易
2021/06/11	4	72.50	11	72.19	72.70	-7	23,827	-0.03%
2021/06/10	8	71.38	5	71.84	70.10	3	23,921	0.01%
2021/06/09	2	69.50	11	70.68	70.40	-9	23,846	-0.04%
2021/06/08	4	70.35	12	70.62	69.40	-8	23,948	-0.03%
2021/06/07	13	69.62	24	70.24	70.80	-11	23,914	-0.05%
2021/06/04	14	70.17	1	68.70	68.50	13	23,699	0.05%
2021/06/03	20	71.76	17	72.25	72.70	3	23,504	0.01%
2021/06/02	3	68.87	2	69.90	68.80	1	22,927	0.00%
2021/06/01	9	67.97	11	68.71	69.00	-2	22,715	-0.01%
2021/05/31	5	67.34	3	67.90	67.30	2	22,613	0.01%
2021/05/28	4	67.93	7	67.86	67.70	-3	22,504	-0.01%
2021/05/27	7	65.01	15	65.83	66.60	-8	22,262	-0.04%
2021/05/26	13	63.97	8	65.15	63.60	5	22,025	0.02%
2021/05/25	7	62.90	12	63.15	63.30	-5	21,986	-0.02%
2021/05/24	2	55.70	7	57.94	59.90	-5	21,802	-0.02%
2021/05/21	2	56.40	0	0.00	56.00	2	22,535	0.01%
2021/05/20	0	0.00	10	56.10	55.60	-10	22,687	-0.04%
2021/05/19	8	54.44	7	55.49	54.90	1	22,627	0.00%
2021/05/18	18	51.42	16	52.71	54.00	2	22,512	0.01%
2021/05/17	3	50.97	4	51.45	49.15	-1	22,514	0.00%
2021/05/14	7	52.20	6	52.33	51.80	1	22,385	0.00%
2021/05/13	3	54.87	1	56.00	54.80	2	22,250	0.01%
2021/05/12	2	55.20	4	55.50	56.00	-2	22,119	-0.01%
2021/05/11	2	54.85	1	56.60	53.60	1	21,817	0.00%
2021/05/10	6	59.30	0	0.00	58.80	6	21,807	0.03%
2021/05/07	7	60.80	1	60.50	61.90	6	21,825	0.03%
2021/05/06	1	58.30	1	58.50	58.50	0	21,845	0.00%
2021/05/03	1	62.50	4	61.73	61.60	-3	21,814	-0.01%
2021/04/29	11	65.87	0	0.00	65.10	11	21,797	0.05%
2021/04/28	4	67.40	4	67.95	67.30	0	22,200	0.00%
2021/04/26	8	69.00	0	0.00	68.20	8	22,748	0.04%
2021/04/23	103	67.57	6	68.65	68.70	97	23,292	0.42%	大買/
2021/04/22	69	72.94	0	0.00	67.10	69	23,909	0.29%
2021/04/21	356	77.11	0	0.00	74.50	356	24,734	1.44%	大買/鉅額交易
2021/04/20	1	73.80	2	74.95	74.90	-1	24,436	0.00%
2021/04/19	0	0.00	1	71.00	70.70	-1	24,647	0.00%
2021/04/14	3	65.50	0	0.00	68.70	3	24,716	0.01%
2021/04/13	3	68.17	4	70.68	68.00	-1	24,676	0.00%
2021/04/12	9	71.37	6	69.00	68.00	3	24,583	0.01%
2021/04/09	2	77.25	2	75.00	75.00	0	24,329	0.00%
2021/04/08	8	70.94	7	74.71	74.50	1	23,755	0.00%
2021/04/07	11	68.22	7	68.94	69.00	4	23,064	0.02%
2021/04/06	1	64.00	11	64.66	65.80	-10	22,461	-0.04%
2021/04/01	1	61.80	13	60.85	59.90	-12	21,918	-0.05%
2021/03/31	0	0.00	2	59.20	59.50	-2	21,803	-0.01%
2021/03/30	0	0.00	10	62.00	60.90	-10	21,724	-0.05%
2021/03/29	1	58.50	6	58.80	59.50	-5	21,067	-0.02%
2021/03/26	4	55.20	4	55.50	55.80	0	20,571	0.00%
2021/03/25	6	54.18	0	0.00	55.40	6	20,466	0.03%
2021/03/23	2	57.50	0	0.00	52.00	2	19,449	0.01%
2021/03/22	0	0.00	8	56.70	56.70	-8	18,413	-0.04%
2021/03/18	1	51.80	2	51.80	51.80	-1	18,173	-0.01%
2021/03/16	1	51.70	6	52.30	50.40	-5	19,764	-0.03%
2021/03/15	0	0.00	6	50.50	49.95	-6	20,109	-0.03%
2021/03/12	0	0.00	2	48.65	48.90	-2	20,161	-0.01%
2021/03/11	1	46.65	0	0.00	46.90	1	20,259	0.00%
2021/03/02	5	47.05	0	0.00	47.30	5	21,725	0.02%
2021/02/24	5	50.12	27	50.30	49.40	-22	22,516	-0.10%
2021/02/23	6	52.18	6	51.87	51.80	0	22,425	0.00%
2021/02/22	0	0.00	2	49.38	50.80	-2	21,548	-0.01%
2021/02/18	3	46.60	12	46.40	46.60	-9	21,117	-0.04%
2021/02/17	3	46.68	0	0.00	46.25	3	21,022	0.01%
2021/02/05	13	45.62	0	0.00	45.65	13	20,861	0.06%
2021/02/02	11	47.04	0	0.00	48.00	11	20,514	0.05%
2021/02/01	0	0.00	9	44.05	45.85	-9	20,331	-0.04%
2021/01/28	2	47.50	2	47.30	47.10	0	19,980	0.00%
2021/01/27	6	47.27	0	0.00	49.10	6	19,843	0.03%
2021/01/26	2	49.50	10	48.70	48.00	-8	19,622	-0.04%
2021/01/25	0	0.00	5	48.13	49.30	-5	19,481	-0.03%
2021/01/22	6	48.23	0	0.00	49.70	6	19,292	0.03%
2021/01/21	6	49.74	2	50.20	48.65	4	19,067	0.02%
2021/01/20	0	0.00	4	49.04	49.40	-4	18,548	-0.02%
2021/01/19	5	51.38	25	50.14	50.00	-20	18,146	-0.11%
2021/01/18	3	51.40	0	0.00	52.50	3	17,692	0.02%
2021/01/15	14	51.60	11	51.45	51.00	3	16,927	0.02%
2021/01/14	12	48.22	25	49.47	50.10	-13	16,128	-0.08%
2021/01/13	7	46.41	5	46.85	46.85	2	14,645	0.01%
2021/01/12	21	42.29	2	43.88	42.60	19	14,261	0.13%
2021/01/11	5	39.98	1	41.80	41.70	4	13,388	0.03%
2021/01/08	2	38.70	0	0.00	38.85	2	13,094	0.02%
2021/01/06	5	39.50	4	39.74	39.80	1	13,007	0.01%
2021/01/05	5	41.25	0	0.00	41.15	5	12,715	0.04%
2021/01/04	1	43.15	1	42.70	42.60	0	12,539	0.00%
2020/12/31	0	0.00	1	40.70	40.60	-1	12,196	-0.01%
2020/12/29	4	42.14	2	41.93	41.00	2	12,057	0.02%
2020/12/28	0	0.00	5	41.65	41.65	-5	11,676	-0.04%
2020/12/25	2	40.23	6	40.70	39.85	-4	11,341	-0.04%
2020/12/23	0	0.00	1	39.00	39.20	-1	10,851	-0.01%
2020/12/18	2	38.53	0	0.00	38.85	2	10,875	0.02%
2020/12/14	17	40.44	0	0.00	40.15	17	10,345	0.16%
2020/12/11	0	0.00	2	38.85	38.80	-2	10,064	-0.02%
2020/12/10	4	41.40	18	41.51	41.10	-14	9,491	-0.15%
2020/12/09	0	0.00	1	38.00	39.60	-1	8,064	-0.01%
2020/12/08	2	36.05	0	0.00	36.00	2	7,328	0.03%
2020/12/07	2	34.88	0	0.00	35.20	2	7,011	0.03%
2020/12/04	0	0.00	1	33.90	34.00	-1	6,711	-0.01%
2020/12/03	11	34.53	1	34.55	33.45	10	6,581	0.15%
2020/12/02	1	32.55	6	32.63	32.65	-5	6,209	-0.08%
2020/11/24	3	31.32	1	31.15	31.70	2	4,817	0.04%
2020/11/20	1	29.70	1	29.60	29.65	0	4,054	0.00%
2020/11/17	1	28.40	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%
2020/10/20	1	29.15	0	0.00	29.05	1	8,533	0.01%
2020/10/16	1	29.05	1	29.15	28.55	0	10,259	0.00%
2020/10/15	3	28.85	3	29.20	29.30	0	10,442	0.00%
2020/10/14	0	0.00	30	27.80	28.60	-30	10,382	-0.29%
2020/10/06	1	28.25	1	28.30	28.15	0	13,119	0.00%
2020/09/25	1	27.00	0	0.00	27.50	1	13,617	0.01%
2020/09/24	1	29.35	0	0.00	29.35	1	13,724	0.01%
2020/09/15	0	0.00	1	29.05	29.00	-1	13,255	-0.01%
2020/09/08	0	0.00	1	28.85	28.90	-1	13,385	-0.01%
2020/09/07	30	29.75	0	0.00	29.35	30	13,385	0.22%
2020/09/03	1	27.40	1	27.60	27.25	0	13,300	0.00%
2020/08/31	1	26.80	1	26.90	26.85	0	13,585	0.00%
2020/08/28	1	26.85	1	27.00	26.70	0	14,029	0.00%
2020/08/26	0	0.00	1	27.10	27.10	-1	14,087	-0.01%
2020/08/21	1	27.00	1	27.20	27.05	0	14,326	0.00%
2020/08/20	3	27.10	0	0.00	27.00	3	14,302	0.02%
2020/08/17	0	0.00	3	30.03	30.40	-3	15,120	-0.02%
2020/08/14	5	29.69	2	29.58	29.80	3	15,224	0.02%
2020/08/10	0	0.00	6	30.52	29.45	-6	15,465	-0.04%
2020/08/06	1	30.40	0	0.00	30.45	1	15,867	0.01%
2020/08/04	0	0.00	2	32.00	31.60	-2	15,797	-0.01%
2020/07/31	0	0.00	1	31.95	31.65	-1	15,508	-0.01%
2020/07/30	0	0.00	1	31.85	31.80	-1	15,356	-0.01%
2020/07/29	2	31.50	1	31.15	31.95	1	15,201	0.01%
2020/07/28	18	32.37	104	34.29	30.50	-86	14,897	-0.58%	大賣/
2020/07/27	43	31.51	31	31.87	32.80	12	13,771	0.09%
2020/07/24	1	30.85	0	0.00	31.25	1	13,310	0.01%
2020/07/23	71	32.05	0	0.00	32.40	71	12,818	0.55%
2020/07/22	14	31.06	43	30.91	30.85	-29	11,977	-0.24%
2020/07/21	6	29.00	30	29.10	29.05	-24	11,113	-0.22%
2020/07/16	65	30.10	0	0.00	29.90	65	10,660	0.61%
2020/07/14	35	30.00	35	29.59	29.20	0	10,025	0.00%
2020/07/13	0	0.00	20	29.18	29.85	-20	9,341	-0.21%
2020/06/29	20	25.95	0	0.00	25.60	20	8,311	0.24%
2020/06/17	0	0.00	5	26.50	26.25	-5	8,502	-0.06%
2020/06/16	5	26.70	0	0.00	26.60	5	8,646	0.06%
2020/06/11	1	27.85	1	28.10	26.80	0	9,112	0.00%
2020/06/08	1	28.55	1	28.75	28.80	0	9,473	0.00%
2020/05/26	0	0.00	4	29.65	28.25	-4	9,586	-0.04%
2020/05/25	1	29.75	1	28.50	29.65	0	9,149	0.00%
2020/05/22	1	28.05	1	27.50	27.15	0	8,577	0.00%
2020/05/21	3	27.10	0	0.00	27.05	3	8,375	0.04%
2020/04/30	50	25.40	50	25.15	25.10	0	7,414	0.00%
2020/04/16	1	26.65	2	26.75	26.40	-1	7,188	-0.01%
2020/04/10	2	25.25	0	0.00	25.00	2	6,653	0.03%
2020/03/26	0	0.00	0.5	24.65	24.30	-0.5	6,756	-0.01%
2020/03/25	0	0.00	3	24.05	23.70	-3	6,701	-0.04%
2020/03/24	1	23.40	1	23.15	23.00	0	6,644	0.00%
2020/03/23	1	22.50	2	22.50	22.15	-1	6,714	-0.01%
2020/03/20	1	23.60	1	24.20	23.85	0	6,729	0.00%
2020/03/19	2	22.95	0	0.00	22.50	2	6,636	0.03%
2020/03/18	1	26.35	1	26.20	25.00	0	6,424	0.00%
2020/03/17	5	26.04	5	26.15	25.55	0	6,298	0.00%
2020/03/16	1.5	25.97	6	27.23	25.40	-4.5	6,120	-0.07%
2020/03/12	2	26.38	0	0.00	26.05	2	5,737	0.03%
2020/03/11	0	0.00	4	28.20	27.40	-4	5,446	-0.07%
2020/03/10	2	27.33	2	27.55	27.50	0	5,079	0.00%
2020/03/06	0	0.00	4	27.25	27.15	-4	4,854	-0.08%
2020/03/05	0	0.00	14	27.77	27.60	-14	4,858	-0.29%
2020/03/04	4	27.40	1	27.50	27.75	3	4,793	0.06%
2020/03/03	0	0.00	2	27.80	27.25	-2	4,726	-0.04%
2020/03/02	2	27.45	16	27.22	27.60	-14	4,655	-0.30%
2020/02/27	3	26.00	6	26.20	25.95	-3	4,440	-0.07%
2020/02/26	1	27.50	8	27.40	27.05	-7	4,356	-0.16%
2020/02/21	7	27.56	10	27.81	27.75	-3	4,182	-0.07%
2020/02/20	0	0.00	4	27.11	26.60	-4	3,930	-0.10%
2020/02/19	1	26.00	0	0.00	26.10	1	3,856	0.03%
2020/02/17	3	26.45	70	26.20	26.05	-67	3,836	-1.75%
2020/02/14	1	24.70	1	25.10	25.25	0	3,664	0.00%
2020/02/13	0	0.00	11	24.85	24.40	-11	3,664	-0.30%
2020/02/07	11	24.73	0	0.00	24.35	11	3,919	0.28%
2020/02/05	70	25.20	0	0.00	24.80	70	4,015	1.74%
2020/01/31	1	24.75	5	24.90	24.95	-4	4,194	-0.10%
2020/01/16	14	27.14	0	0.00	27.10	14	5,072	0.28%
2020/01/15	0	0.00	1	27.15	27.30	-1	5,279	-0.02%
2020/01/14	0	0.00	5	27.15	27.05	-5	5,538	-0.09%
2020/01/09	5	26.70	5	26.95	26.60	0	5,912	0.00%
2020/01/03	6	28.73	1	29.00	27.85	5	6,359	0.08%
2019/12/30	2	28.30	0	0.00	28.30	2	6,298	0.03%
2019/12/25	1	27.65	0	0.00	27.60	1	6,239	0.02%
2019/12/20	1	27.35	0	0.00	27.40	1	6,783	0.01%
2019/12/18	10	28.13	3	28.25	27.80	7	6,963	0.10%
2019/12/13	20	27.40	0	0.00	26.90	20	7,393	0.27%
2019/12/11	1	27.05	1	27.20	27.00	0	7,745	0.00%
2019/12/05	2	26.78	1	26.60	26.40	1	8,265	0.01%
2019/12/04	2	26.23	2	25.65	26.30	0	8,824	0.00%
2019/12/03	1	25.65	1	25.65	25.60	0	9,015	0.00%
2019/12/02	1	25.95	1	26.35	25.70	0	9,269	0.00%
2019/11/29	1	26.65	1	27.00	26.30	0	9,437	0.00%
2019/11/27	1	27.40	1	27.70	27.20	0	10,046	0.00%
2019/11/26	50	27.35	50	26.90	27.10	0	10,669	0.00%
2019/11/25	0	0.00	3	26.60	26.25	-3	10,858	-0.03%
2019/11/18	1	26.95	1	26.90	26.85	0	11,469	0.00%
2019/11/15	2	26.90	1	26.85	26.70	1	11,564	0.01%
2019/11/13	1	26.85	1	27.15	27.00	0	11,987	0.00%
2019/11/12	0	0.00	1	26.50	26.80	-1	12,009	-0.01%
2019/11/08	1	27.75	1	27.90	27.80	0	11,953	0.00%
2019/11/07	1	28.20	0	0.00	27.85	1	11,988	0.01%
2019/11/05	0	0.00	4	29.28	28.90	-4	11,967	-0.03%
2019/11/04	0	0.00	6	29.15	28.80	-6	11,992	-0.05%
2019/11/01	9	28.87	2	28.65	29.10	7	12,021	0.06%
2019/10/29	3	30.27	0	0.00	29.05	3	12,127	0.02%
2019/10/28	5	30.00	7	30.52	30.50	-2	12,117	-0.02%
2019/10/24	1	29.50	2	29.88	30.10	-1	12,211	-0.01%
2019/10/23	5	29.61	5	29.61	29.30	0	12,519	0.00%
2019/10/22	6	29.67	16	29.67	29.35	-10	12,728	-0.08%
2019/10/21	15	28.60	5	28.94	29.90	10	12,456	0.08%
2019/10/18	1	28.10	2	28.28	27.80	-1	12,096	-0.01%
2019/10/15	2	28.03	3	28.20	28.05	-1	11,894	-0.01%
2019/10/14	5	27.82	6	27.54	27.50	-1	11,716	-0.01%
2019/10/09	1	26.60	0	0.00	26.55	1	11,566	0.01%
2019/10/07	3	27.50	0	0.00	27.50	3	11,646	0.03%
2019/10/01	0	0.00	1	27.75	28.00	-1	11,450	-0.01%
2019/09/27	3	27.82	2	27.88	27.80	1	11,387	0.01%
2019/09/26	0	0.00	1	28.45	27.50	-1	11,208	-0.01%
2019/09/24	1	30.50	1	29.95	29.85	0	10,798	0.00%
2019/09/23	2	30.35	2	30.70	30.00	0	10,717	0.00%
2019/09/19	1	30.25	0	0.00	30.05	1	10,540	0.01%
2019/09/18	6	29.60	1	29.55	29.50	5	10,244	0.05%
2019/09/17	1	29.15	1	28.90	29.50	0	10,125	0.00%
2019/09/16	0	0.00	2	27.80	28.15	-2	9,888	-0.02%
2019/09/10	1	29.20	1	29.20	28.80	0	10,260	0.00%
2019/09/09	1	28.85	0	0.00	28.95	1	10,108	0.01%
2019/09/06	4	30.45	1	29.45	29.45	3	9,927	0.03%
2019/09/05	2	29.30	1	29.95	29.60	1	9,312	0.01%
2019/09/04	3	28.45	1	29.00	28.95	2	9,063	0.02%
2019/09/03	0	0.00	3	27.98	28.05	-3	8,788	-0.03%
2019/09/02	0	0.00	2	27.95	28.35	-2	8,571	-0.02%
2019/08/30	1	26.80	0	0.00	26.55	1	8,235	0.01%
2019/08/29	5	27.59	2	27.60	27.00	3	7,901	0.04%
2019/08/28	0	0.00	1	26.45	26.45	-1	7,205	-0.01%
2019/08/20	3	23.75	0	0.00	23.65	3	6,220	0.05%
2019/08/19	1	24.25	1	24.50	24.15	0	6,102	0.00%
2019/08/14	0	0.00	1	21.95	21.90	-1	5,573	-0.02%
2019/08/13	3	22.25	0	0.00	22.25	3	5,500	0.05%
2019/08/06	3	22.73	1	22.90	22.90	2	5,269	0.04%
2019/08/02	2	23.20	0	0.00	23.50	2	5,096	0.04%
2019/07/31	1	24.45	2	23.60	24.45	-1	4,909	-0.02%
2019/07/30	1	23.00	13	23.26	23.15	-12	4,722	-0.25%
2019/07/29	9	24.91	11	25.18	24.35	-2	4,488	-0.04%
2019/07/26	13	24.19	3	24.50	24.70	10	4,170	0.24%
2019/07/25	8	23.26	4	23.84	24.00	4	3,834	0.10%
2019/07/24	1	22.00	6	22.37	22.60	-5	3,320	-0.15%
2019/07/22	0	0.00	2	20.15	20.00	-2	2,928	-0.07%
2019/07/16	1	21.25	0	0.00	20.95	1	2,954	0.03%
2019/07/11	2	21.53	2	21.33	21.25	0	2,936	0.00%
2019/07/10	1	20.15	0	0.00	20.50	1	2,775	0.04%
2019/07/05	1	20.10	1	20.20	20.20	0	2,741	0.00%
2019/07/04	1	20.00	0	0.00	19.90	1	2,739	0.04%
2019/06/28	0	0.00	1	19.80	19.95	-1	2,714	-0.04%
2019/06/27	1	19.75	0	0.00	19.75	1	2,712	0.04%
2019/06/25	0	0.00	2	20.05	20.10	-2	2,652	-0.08%
2019/06/24	6	20.38	0	0.00	20.50	6	2,582	0.23%
2019/06/21	1	19.85	0	0.00	19.90	1	2,483	0.04%
2019/06/20	4	19.75	2	19.90	19.90	2	2,370	0.08%
2019/06/19	4	19.41	5	19.36	19.60	-1	2,235	-0.04%
2019/06/18	8	18.64	7	19.39	19.40	1	1,976	0.05%
2019/05/21	0	0.00	2	15.70	15.95	-2	2,102	-0.10%
2019/05/09	1	17.75	1	17.60	17.60	0	3,017	0.00%
2019/04/30	2	19.35	2	19.45	19.45	0	3,185	0.00%
2019/04/22	2	21.65	0	0.00	21.25	2	3,282	0.06%
2019/04/19	1	20.90	1	21.00	21.35	0	3,256	0.00%
2019/04/18	2	21.85	1	20.80	20.75	1	3,262	0.03%
2019/04/10	0	0.00	5	21.30	21.30	-5	3,240	-0.15%
2019/04/09	1	21.95	0	0.00	21.75	1	3,241	0.03%
2019/04/08	1	21.85	1	21.85	21.65	0	3,257	0.00%
2019/04/01	5	21.55	0	0.00	21.35	5	3,261	0.15%
2019/03/25	1	20.90	0	0.00	20.80	1	3,459	0.03%
2019/02/15	1	22.85	0	0.00	22.65	1	6,562	0.02%
2019/02/14	0	0.00	1	23.85	23.10	-1	6,546	-0.02%
2019/02/11	1	21.40	0	0.00	21.40	1	6,069	0.02%
2018/12/28	0	0.00	10	20.25	20.15	-10	6,672	-0.15%
2018/12/19	0	0.00	1	20.85	20.75	-1	6,866	-0.01%
2018/12/05	1	24.65	0	0.00	24.00	1	7,061	0.01%
2018/12/04	10	23.95	4	23.93	24.50	6	6,721	0.09%
2018/12/03	3	22.62	0	0.00	22.50	3	6,286	0.05%
2018/11/29	0	0.00	10	22.17	21.90	-10	6,162	-0.16%
2018/11/28	4	22.59	4	22.48	22.25	0	6,052	0.00%
2018/11/27	3	22.50	0	0.00	22.25	3	5,919	0.05%
2018/11/26	1	22.20	0	0.00	21.60	1	5,645	0.02%
2018/11/22	1	20.80	0	0.00	21.15	1	5,292	0.02%
2018/10/26	0	0.00	2	15.70	15.65	-2	5,221	-0.04%
2018/10/16	2	20.40	2	19.95	19.50	0	5,573	0.00%
2018/10/11	1	18.00	1	18.05	18.00	0	5,828	0.00%
2018/10/09	0	0.00	1	20.00	20.00	-1	5,909	-0.02%
2018/10/03	3	22.10	0	0.00	22.30	3	6,180	0.05%
2018/09/27	4	23.78	1	23.90	23.30	3	6,877	0.04%
2018/09/21	1	24.75	3	24.20	23.95	-2	7,036	-0.03%
2018/09/20	7	23.29	0	0.00	23.15	7	6,984	0.10%
2018/09/19	1	24.50	3	24.18	23.10	-2	7,126	-0.03%
2018/09/17	1	23.60	0	0.00	24.20	1	7,271	0.01%
2018/09/13	0	0.00	1	21.35	21.15	-1	7,349	-0.01%
2018/09/12	1	19.95	0	0.00	20.10	1	7,544	0.01%
2018/09/10	1	23.15	1	23.15	22.45	0	7,871	0.00%
2018/08/29	2	28.50	2	28.25	28.45	0	8,808	0.00%
2018/08/28	2	28.25	2	28.80	28.05	0	8,965	0.00%
2018/08/27	2	28.13	2	28.10	28.55	0	9,101	0.00%
2018/08/10	1	31.60	0	0.00	31.00	1	14,913	0.01%
2018/08/08	20	30.88	0	0.00	31.00	20	15,330	0.13%
2018/07/30	1	33.50	0	0.00	33.65	1	16,049	0.01%
2018/07/27	1	34.80	0	0.00	35.00	1	16,001	0.01%
2018/07/26	0	0.00	1	35.45	35.40	-1	15,934	-0.01%
2018/07/18	1	33.60	0	0.00	32.50	1	15,296	0.01%
2018/07/16	0	0.00	1	36.00	35.70	-1	15,078	-0.01%
2018/07/13	0	0.00	5	35.30	34.55	-5	15,044	-0.03%
2018/07/11	1	34.50	0	0.00	34.55	1	14,897	0.01%
2018/07/10	0	0.00	1	34.75	34.30	-1	14,731	-0.01%
2018/07/09	1	32.55	0	0.00	32.55	1	14,561	0.01%
2018/07/06	1	32.10	8	32.08	33.80	-7	14,382	-0.05%
2018/07/05	5	31.00	0	0.00	30.75	5	14,183	0.04%
2018/07/04	1	31.30	0	0.00	30.70	1	14,034	0.01%
2018/07/02	1	34.90	1	34.60	34.20	0	13,741	0.00%
2018/06/29	0	0.00	5	35.10	35.20	-5	13,686	-0.04%
2018/06/26	0	0.00	0.5	36.95	36.90	-0.5	13,272	0.00%
2018/06/25	7	37.03	0	0.00	36.80	7	13,101	0.05%
2018/06/21	2	39.95	0	0.00	41.00	2	12,800	0.02%
2018/06/19	2	41.00	1	39.60	39.80	1	12,439	0.01%
2018/06/15	0	0.00	1	40.45	39.90	-1	12,155	-0.01%
2018/06/13	10	41.05	0	0.00	39.00	10	12,350	0.08%
2018/06/12	1	42.70	1	42.20	42.45	0	12,426	0.00%
2018/06/11	3	39.87	6	41.00	41.00	-3	12,131	-0.02%
2018/06/08	0	0.00	5	37.80	37.30	-5	11,994	-0.04%
2018/06/07	0	0.00	1	36.00	37.00	-1	11,951	-0.01%
2018/06/06	0	0.00	1	35.80	35.90	-1	11,989	-0.01%
2018/06/05	3	34.20	0	0.00	34.60	3	12,093	0.02%
2018/06/04	1	36.65	4	37.13	37.20	-3	12,044	-0.02%
2018/06/01	7	37.29	1	37.05	37.00	6	11,883	0.05%
2018/05/31	11.2	39.23	11	40.00	38.20	0.2	11,358	0.00%
2018/05/30	18	37.17	16	36.99	37.60	2	10,218	0.02%
2018/05/29	14.3	33.78	1	35.05	34.20	13.3	9,074	0.15%
2018/05/28	5	30.90	0	0.00	32.05	5	7,610	0.07%
2018/05/25	0	0.00	7	28.95	29.15	-7	7,234	-0.10%
2018/05/18	0	0.00	1	24.30	25.05	-1	5,420	-0.02%
2018/05/16	0	0.00	2	26.10	25.20	-2	5,258	-0.04%
2018/05/14	2	26.15	5	25.90	25.80	-3	4,846	-0.06%
2018/05/11	1	24.40	1	25.40	24.40	0	4,517	0.00%
2018/05/10	0	0.00	2	24.75	24.75	-2	4,342	-0.05%
2018/05/09	14	24.65	12	24.88	24.15	2	4,292	0.05%
2018/05/08	3	24.10	0	0.00	24.05	3	4,146	0.07%
2018/04/19	2	24.30	0	0.00	24.40	2	5,110	0.04%
2018/04/13	0	0.00	3	24.25	24.95	-3	4,975	-0.06%
2018/03/28	2	24.85	2	24.25	24.00	0	5,322	0.00%
2018/03/27	0	0.00	2	24.20	24.20	-2	5,302	-0.04%
2018/03/23	2	23.95	0	0.00	23.95	2	5,309	0.04%
2018/03/21	0	0.00	2	25.85	25.85	-2	5,189	-0.04%
2018/03/20	0	0.00	1	27.00	26.35	-1	5,112	-0.02%
2018/03/19	2	26.45	0	0.00	26.50	2	4,988	0.04%
2018/03/08	0	0.00	3	23.35	23.35	-3	4,559	-0.07%
2018/02/07	0	0.00	1	20.95	20.70	-1	7,549	-0.01%
2018/02/05	3	22.50	0	0.00	22.70	3	7,704	0.04%
2018/02/01	1	24.75	0	0.00	24.00	1	7,942	0.01%
2018/01/23	2	27.70	0	0.00	26.45	2	8,872	0.02%
2018/01/08	0	0.00	2	25.08	24.65	-2	11,708	-0.02%
2018/01/05	1	25.30	0	0.00	25.50	1	11,693	0.01%