漢磊 (3707)-統一-永和券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
62.8
漲跌
▲2.1
漲幅
+3.46%
成交量
5,074張
產業
上櫃半導體類股
1281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－統一-永和券商分點個股進出

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

統一-永和券商分點個股進出
統一-永和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
2024/06/14	0	0.00	1	60.90	62.80	-1	4,134	-0.02%
2024/06/13	2	60.35	2	60.85	60.70	0	4,083	0.00%
2024/06/12	1	60.50	0	0.00	60.00	1	4,101	0.02%
2024/06/06	1	59.30	0	0.00	59.20	1	4,277	0.02%
2024/06/05	1.1	59.85	1	60.10	59.80	0.1	4,902	0.00%
2024/06/04	1	61.00	0	0.00	60.80	1	5,008	0.02%
2024/06/03	5	61.90	1	61.90	61.80	4	5,029	0.08%
2024/05/24	0	0.00	1	61.80	61.30	-1	5,152	-0.02%
2024/05/22	1	64.00	0	0.00	63.90	1	5,172	0.02%
2024/05/16	0.1	63.90	1	64.70	63.50	-1	5,151	-0.02%
2024/05/15	1	65.00	0	0.00	64.30	1	5,135	0.02%
2024/05/13	4	64.40	0	0.00	64.30	4	5,150	0.08%
2024/05/10	0	65.30	0	0.00	65.90	0	5,146	0.00%
2024/05/07	1.1	65.31	1	65.70	65.50	0.1	5,128	0.00%
2024/05/06	2.1	66.84	0	0.00	66.10	2.1	5,109	0.04%
2024/05/03	11	68.60	30	67.10	67.10	-19	5,076	-0.37%
2024/04/30	12	70.23	0	0.00	70.10	12	5,010	0.24%
2024/04/29	10	69.30	1	70.00	70.10	9	4,960	0.18%
2024/04/26	1	69.70	0	0.00	69.10	1	4,925	0.02%
2024/04/25	0	0.00	4	69.60	70.60	-4	4,867	-0.08%
2024/04/24	3	68.27	0	0.00	67.80	3	4,766	0.06%
2024/04/22	1	67.60	0	0.00	67.00	1	4,706	0.02%
2024/04/19	2	67.50	3	68.47	67.10	-1	4,625	-0.02%
2024/04/18	2	77.00	0	0.00	72.00	2	4,470	0.04%
2024/04/17	0	0.00	8	73.68	73.80	-8	3,962	-0.20%
2024/04/15	3	70.37	2	71.10	70.50	1	3,825	0.03%
2024/04/12	1	72.30	1	72.70	71.60	0	3,741	0.00%
2024/04/10	1	70.40	9	71.23	71.50	-8	3,535	-0.23%
2024/04/09	1	66.50	0	0.00	65.70	1	3,357	0.03%
2024/04/08	1	67.10	0	0.00	67.20	1	3,322	0.03%
2024/04/02	1	65.50	1	66.50	68.20	0	3,173	0.00%
2024/04/01	3	68.00	3	67.40	67.70	0	2,978	0.00%
2024/03/28	0	0.00	2	61.00	60.70	-2	2,625	-0.08%
2024/03/27	2	57.35	2	57.70	57.40	0	2,487	0.00%
2024/03/22	0	0.00	1	57.90	59.30	-1	2,479	-0.04%
2024/03/21	1	57.40	0	0.00	57.20	1	2,439	0.04%
2024/03/14	1	59.90	1	60.50	61.20	0	2,445	0.00%
2024/03/13	0.1	62.90	0	0.00	61.70	0.1	2,402	0.01%
2024/03/12	10	63.90	0	0.00	61.80	10	2,320	0.43%
2024/03/07	0	0.00	23	55.60	55.50	-23	1,432	-1.61%
2024/03/04	0	0.00	5	59.50	59.70	-5	1,384	-0.36%
2024/02/29	5	60.20	0	0.00	60.30	5	1,363	0.37%
2024/02/27	2	60.80	7	61.00	61.50	-5	1,350	-0.37%
2024/02/26	5	62.10	0	0.00	62.60	5	1,326	0.38%
2024/01/19	0	0.00	1	63.60	63.80	-1	1,314	-0.08%
2024/01/18	1	63.00	0	0.00	62.90	1	1,311	0.08%
2024/01/05	0	0.00	5	69.00	69.10	-5	1,275	-0.39%
2024/01/04	1	69.30	0	0.00	69.40	1	1,263	0.08%
2024/01/03	0	0.00	1	70.10	70.40	-1	1,259	-0.08%
2023/12/29	2	72.10	0	0.00	72.10	2	1,240	0.16%
2023/12/27	1	72.60	2	73.10	73.00	-1	1,240	-0.08%
2023/12/20	3	72.60	1	73.50	72.50	2	1,324	0.15%
2023/12/19	1	72.50	1	73.40	72.90	0	1,374	0.00%
2023/12/18	4	72.25	0	0.00	72.30	4	1,446	0.28%
2023/12/15	1	73.80	6	74.62	73.60	-5	1,504	-0.33%
2023/12/13	2	71.10	0	0.00	71.10	2	1,428	0.14%
2023/12/12	1	71.30	1	71.80	71.20	0	1,436	0.00%
2023/12/11	3	71.20	1	72.50	71.20	2	1,445	0.14%
2023/12/08	2	71.60	0	0.00	71.10	2	1,449	0.14%
2023/11/30	5	76.00	10	76.10	76.40	-5	1,432	-0.35%
2023/11/20	10	73.69	1	73.20	73.50	9	1,372	0.66%
2023/11/15	0	0.00	1	70.80	70.90	-1	1,353	-0.07%
2023/11/08	1	70.60	0	0.00	70.40	1	1,410	0.07%
2023/11/07	0	71.45	1	71.40	71.50	-1	1,424	-0.07%
2023/11/03	0	0.00	1	70.80	70.70	-1	1,458	-0.07%
2023/11/02	1	70.50	0	0.00	70.00	1	1,465	0.07%
2023/09/28	3	71.77	3	72.10	72.20	0	2,973	0.00%
2023/09/20	1	79.40	1	81.20	78.60	0	2,855	0.00%
2023/09/19	0	0.00	2	80.00	80.00	-2	2,814	-0.07%
2023/09/14	0	80.10	0	0.00	79.80	0	2,922	0.00%
2023/09/07	0	0.00	1	78.90	78.90	-1	3,536	-0.03%
2023/09/06	0	0.00	1	79.60	80.20	-1	3,622	-0.03%
2023/09/05	0	0.00	1	79.60	79.60	-1	3,637	-0.03%
2023/08/09	1	78.30	0	0.00	77.50	1	4,064	0.02%
2023/07/31	1	79.30	0	0.00	79.30	1	4,107	0.02%
2023/07/27	1	79.30	0	0.00	79.90	1	4,088	0.02%
2023/07/26	10	81.00	0	0.00	78.80	10	4,093	0.24%
2023/07/25	5	80.80	0	0.00	80.80	5	4,105	0.12%
2023/07/21	1	82.50	1	81.80	82.20	0	4,065	0.00%
2023/07/19	0	0.00	1	84.30	83.10	-1	4,145	-0.02%
2023/07/18	0	84.60	0	0.00	84.00	0	4,258	0.00%
2023/07/17	0	87.20	0	0.00	86.80	0	4,285	0.00%
2023/07/11	7	90.90	87	94.11	90.50	-80	4,143	-1.93%
2023/07/10	142	91.22	66	90.41	90.40	76	3,887	1.96%	大買/
2023/07/07	2	87.10	2	87.60	86.70	0	3,557	0.00%
2023/07/06	11	87.44	0	0.00	88.00	11	3,479	0.32%
2023/07/04	1	84.20	0	0.00	84.20	1	3,256	0.03%
2023/06/29	1	83.80	0	0.00	83.30	1	3,262	0.03%
2023/06/20	1	87.70	10	88.00	88.00	-9	3,370	-0.27%
2023/06/19	0	0.00	1	85.70	86.10	-1	3,333	-0.03%
2023/06/15	1	89.40	0	0.00	88.60	1	3,330	0.03%
2023/06/14	0	0.00	2	88.10	90.20	-2	3,207	-0.06%
2023/06/13	2	87.70	0	0.00	86.50	2	3,047	0.07%
2023/06/07	1	83.00	2	83.90	84.70	-1	2,898	-0.03%
2023/06/06	22	83.50	2	83.70	82.00	20	2,862	0.70%
2023/06/05	1	86.00	1	88.30	85.20	0	2,812	0.00%
2023/06/02	1	82.20	6	82.50	82.20	-5	2,698	-0.19%
2023/05/11	1	75.50	0	0.00	75.20	1	3,118	0.03%
2023/04/28	0	0.00	8	76.70	77.90	-8	3,645	-0.22%
2023/04/26	0	0.00	7	76.10	76.70	-7	3,627	-0.19%
2023/04/25	0	0.00	1	76.70	77.00	-1	3,610	-0.03%
2023/04/24	1	80.40	0	0.00	80.00	1	3,603	0.03%
2023/04/21	19	81.52	0	0.00	79.10	19	3,573	0.53%
2023/04/14	3	88.40	0	0.00	88.40	3	3,408	0.09%
2023/04/07	0	0.00	3	92.20	92.30	-3	3,421	-0.09%
2023/03/27	3	90.20	0	0.00	90.00	3	3,372	0.09%
2023/03/22	0	0.00	1	90.50	90.70	-1	3,380	-0.03%
2023/03/21	0	0.00	2	89.80	89.70	-2	3,382	-0.06%
2023/03/20	0	0.00	4	91.30	89.90	-4	3,390	-0.12%
2023/03/16	0	0.00	3	86.40	86.80	-3	3,310	-0.09%
2023/03/14	2	86.90	5	86.80	86.10	-3	3,395	-0.09%
2023/03/08	1	92.20	0	0.00	92.30	1	3,547	0.03%
2023/03/07	5	92.30	1	91.20	92.50	4	3,544	0.11%
2023/03/06	1	90.30	1	89.80	90.70	0	3,527	0.00%
2023/03/03	2	88.15	1	89.70	89.20	1	3,536	0.03%
2023/03/02	7	91.29	0	0.00	90.80	7	3,372	0.21%
2023/02/24	0	0.00	2	95.30	93.10	-2	3,413	-0.06%
2023/02/23	0	0.00	1	94.20	93.90	-1	3,423	-0.03%
2023/02/22	2	93.20	0	0.00	93.20	2	3,543	0.06%
2023/02/21	1	98.10	1	97.50	97.10	0	3,626	0.00%
2023/02/10	0	0.00	1	97.60	95.20	-1	4,382	-0.02%
2023/02/08	1	99.60	0	0.00	98.90	1	4,401	0.02%
2023/02/06	1	99.00	2	98.05	96.90	-1	4,427	-0.02%
2023/02/03	0	0.00	1	101.00	98.20	-1	4,387	-0.02%
2023/02/02	0	0.00	1	99.00	100.00	-1	4,351	-0.02%
2023/01/30	0	0.00	4	94.70	94.80	-4	4,295	-0.09%
2023/01/12	0	0.00	1	90.60	89.20	-1	4,404	-0.02%
2023/01/09	0	0.00	1	90.60	90.50	-1	4,547	-0.02%
2022/12/23	1	86.70	1	85.20	86.90	0	5,515	0.00%
2022/12/22	0	0.00	1	86.50	86.90	-1	5,581	-0.02%
2022/12/21	0	0.00	1	88.00	87.60	-1	5,715	-0.02%
2022/12/20	1	91.20	0	0.00	88.50	1	5,847	0.02%
2022/12/16	5	93.00	0	0.00	93.20	5	6,155	0.08%
2022/12/12	1	94.90	0	0.00	95.00	1	6,289	0.02%
2022/12/09	5	96.10	1	97.20	96.10	4	6,319	0.06%
2022/12/06	2	100.00	0	0.00	99.80	2	6,454	0.03%
2022/12/05	2	105.00	2	104.00	103.00	0	6,541	0.00%
2022/12/01	1	101.00	2	101.25	102.00	-1	6,589	-0.02%
2022/11/30	8	98.44	1	98.70	98.10	7	6,601	0.11%
2022/11/25	2	97.40	0	0.00	96.00	2	6,967	0.03%
2022/11/16	0	0.00	1	100.00	98.30	-1	7,672	-0.01%
2022/11/15	2	98.60	3	99.13	101.00	-1	7,668	-0.01%
2022/11/14	1	95.10	0	0.00	95.30	1	8,013	0.01%
2022/11/11	1	95.30	1	94.50	93.60	0	8,238	0.00%
2022/11/09	1	93.70	0	0.00	94.30	1	8,285	0.01%
2022/11/08	0	0.00	1	92.70	90.40	-1	8,385	-0.01%
2022/11/07	1	90.50	0	0.00	91.10	1	8,445	0.01%
2022/11/04	1	91.40	0	0.00	91.10	1	8,609	0.01%
2022/10/31	3	85.57	3	86.40	87.00	0	9,084	0.00%
2022/10/28	1	84.40	1	84.80	83.90	0	9,165	0.00%
2022/10/27	1	85.60	1	82.30	85.90	0	9,348	0.00%
2022/10/25	0	0.00	1	83.80	82.50	-1	9,588	-0.01%
2022/10/21	10	86.54	10	86.40	84.00	0	9,912	0.00%
2022/10/20	1	85.30	1	85.50	86.20	0	10,050	0.00%
2022/10/18	1	86.60	0	0.00	87.90	1	10,432	0.01%
2022/10/13	5	86.22	5	85.50	83.00	0	11,153	0.00%
2022/10/11	0	0.00	1	91.50	90.80	-1	11,414	-0.01%
2022/10/07	1	97.50	0	0.00	97.50	1	11,748	0.01%
2022/10/06	1	99.90	1	101.50	101.50	0	11,787	0.00%
2022/10/05	2	100.80	2	101.15	99.80	0	11,825	0.00%
2022/09/30	0	0.00	2	95.00	95.00	-2	12,487	-0.02%
2022/09/28	1	95.40	1	90.80	90.70	0	13,222	0.00%
2022/09/27	7	99.34	3	98.53	99.60	4	13,774	0.03%
2022/09/23	5	110.30	4	108.63	107.00	1	14,215	0.01%
2022/09/22	1	109.50	1	114.00	114.00	0	14,252	0.00%
2022/09/14	0	0.00	1	113.50	114.00	-1	14,959	-0.01%
2022/09/12	0	0.00	1	112.50	112.50	-1	15,194	-0.01%
2022/09/02	1	114.50	1	113.50	115.00	0	15,372	0.00%
2022/09/01	1	116.50	0	0.00	113.00	1	15,352	0.01%
2022/08/29	2	110.75	1	114.50	116.00	1	15,566	0.01%
2022/08/26	4	119.63	2.1	119.17	115.50	2	15,485	0.01%
2022/08/25	1	117.00	0	0.00	117.00	1	15,471	0.01%
2022/08/24	4	116.13	4	114.25	113.00	0	15,425	0.00%
2022/08/23	2	113.75	212	113.65	115.50	-210	15,405	-1.36%	大賣/鉅額交易
2022/08/22	20	111.50	10	114.00	111.50	10	15,309	0.07%
2022/08/19	210	114.15	6	114.00	113.00	204	15,226	1.34%	大買/鉅額交易
2022/08/18	10	109.00	15	108.00	109.00	-5	14,800	-0.03%
2022/08/16	0	0.00	5	104.50	104.50	-5	14,638	-0.03%
2022/08/15	10	104.50	10	106.00	105.50	0	14,659	0.00%
2022/08/12	0	0.00	2	101.00	101.50	-2	14,467	-0.01%
2022/08/11	9	102.33	10	102.26	99.60	-1	14,453	-0.01%
2022/08/10	1	99.50	1	99.80	98.50	0	14,537	0.00%
2022/08/09	3	102.00	1	101.50	101.00	2	14,513	0.01%
2022/08/05	1	97.60	0	0.00	98.80	1	14,409	0.01%
2022/08/04	0	0.00	1	93.90	95.00	-1	14,382	-0.01%
2022/08/03	3	93.70	2	94.25	93.20	1	14,364	0.01%
2022/07/29	1	101.50	5	102.50	102.50	-4	14,118	-0.03%
2022/07/28	2	100.65	1	98.50	98.50	1	14,034	0.01%
2022/07/27	1	98.00	1	98.50	99.50	0	13,908	0.00%
2022/07/26	3	100.67	2	97.40	97.40	1	13,776	0.01%
2022/07/25	1	98.30	1	100.50	100.50	0	13,539	0.00%
2022/07/22	14	101.08	2	99.10	99.10	12	13,580	0.09%
2022/07/21	1	100.50	71	101.11	101.50	-70	13,675	-0.51%
2022/07/20	264	99.57	196	101.04	99.30	68	13,520	0.50%	大買/大賣/
2022/07/19	2	91.35	4	94.70	94.30	-2	13,162	-0.02%
2022/07/18	13	94.05	3	93.90	93.00	10	13,027	0.08%
2022/07/15	13	88.85	15	91.50	93.00	-2	12,806	-0.02%
2022/07/14	1	86.80	1	87.40	88.00	0	12,375	0.00%
2022/07/13	1	85.40	0	0.00	83.50	1	12,311	0.01%
2022/07/12	1	82.90	1	85.20	82.00	0	12,306	0.00%
2022/07/11	2	86.75	1	88.00	87.90	1	12,314	0.01%
2022/07/08	8	88.71	6	89.83	88.50	2	12,130	0.02%
2022/07/07	2	82.05	1	85.30	85.00	1	11,708	0.01%
2022/07/06	2.1	85.58	2	84.95	83.50	0.1	11,235	0.00%
2022/07/05	3	87.57	2	85.60	90.10	1	10,979	0.01%
2022/07/04	4	94.80	1	90.90	90.90	3	10,346	0.03%
2022/06/30	6	118.17	4	115.00	112.00	2	9,861	0.02%
2022/06/29	2	121.50	4	121.75	124.00	-2	9,795	-0.02%
2022/06/28	5	122.90	4	123.50	124.50	1	10,015	0.01%
2022/06/27	0.1	123.50	0	0.00	125.00	0.1	10,509	0.00%
2022/06/24	5	117.90	3	116.50	116.50	2	10,563	0.02%
2022/06/23	4	116.75	5	118.10	119.00	-1	10,810	-0.01%
2022/06/22	3	118.33	2	119.50	119.50	1	11,550	0.01%
2022/06/20	4	112.00	1	112.50	108.50	3	11,618	0.03%
2022/06/17	2	118.25	1	118.50	118.50	1	11,816	0.01%
2022/06/16	2	128.00	2	120.50	120.50	0	12,158	0.00%
2022/06/15	6	128.83	2	126.50	126.50	4	12,606	0.03%
2022/06/14	1	131.00	1	131.00	131.00	0	13,160	0.00%
2022/06/10	0	0.00	20	133.75	132.50	-20	13,626	-0.15%
2022/06/09	3	135.17	3	133.00	134.50	0	13,963	0.00%
2022/06/08	5	133.00	4	134.25	133.50	1	14,265	0.01%
2022/06/07	19	130.11	0	0.00	130.00	19	14,193	0.13%
2022/06/06	1	127.50	1	127.00	127.00	0	14,134	0.00%
2022/06/01	2	126.00	2	126.00	126.00	0	14,291	0.00%
2022/05/31	5	126.40	5	126.70	126.50	0	14,344	0.00%
2022/05/30	1	123.00	1	125.00	125.00	0	14,311	0.00%
2022/05/27	2	120.50	2	119.00	119.00	0	14,305	0.00%
2022/05/26	2	122.00	2	119.50	119.50	0	14,337	0.00%
2022/05/25	2	117.00	2	120.75	120.50	0	14,351	0.00%
2022/05/24	2	120.25	6	116.42	115.50	-4	14,427	-0.03%
2022/05/23	2	121.00	2	121.00	121.00	0	14,403	0.00%
2022/05/20	4	119.25	4	119.13	119.00	0	14,368	0.00%
2022/05/19	1	117.00	1	120.00	120.00	0	14,446	0.00%
2022/05/18	1	121.50	2	120.50	121.00	-1	14,456	-0.01%
2022/05/17	4	114.75	4	117.00	117.00	0	14,241	0.00%
2022/05/16	2	115.25	1	113.00	113.00	1	14,299	0.01%
2022/05/13	2	112.25	4	114.00	113.50	-2	14,329	-0.01%
2022/05/12	2	113.25	1	108.50	108.50	1	14,376	0.01%
2022/05/11	6	113.42	3	112.00	112.00	3	14,608	0.02%
2022/05/10	0	0.00	1	112.50	113.50	-1	14,616	-0.01%
2022/05/09	1	111.50	0	0.00	108.50	1	14,710	0.01%
2022/05/06	3	108.83	0	0.00	116.00	3	14,893	0.02%
2022/05/05	4	114.38	6	112.75	113.00	-2	14,931	-0.01%
2022/05/04	3	110.67	2	111.50	112.00	1	14,911	0.01%
2022/05/03	1	106.00	1	108.00	108.00	0	14,981	0.00%
2022/04/29	3	106.00	3	105.00	105.00	0	15,109	0.00%
2022/04/28	2.1	103.00	2	102.50	102.50	0.1	15,062	0.00%
2022/04/27	2	102.50	1	106.00	106.00	1	14,925	0.01%
2022/04/26	0	0.00	0	111.50	110.00	0	14,714	0.00%
2022/04/25	1	109.50	1	110.00	110.00	0	14,715	0.00%
2022/04/22	2	119.50	2	115.00	115.00	0	14,672	0.00%
2022/04/21	1	122.50	2	122.75	123.00	-1	14,735	-0.01%
2022/04/19	1	124.00	1	123.00	121.00	0	15,002	0.00%
2022/04/18	2	121.50	2	119.50	119.50	0	15,138	0.00%
2022/04/14	1	132.50	1	130.50	130.50	0	15,425	0.00%
2022/04/13	2	126.00	4	130.50	130.50	-2	15,411	-0.01%
2022/04/11	1	130.00	1	127.50	128.50	0	15,497	0.00%
2022/04/07	46	130.64	45	125.24	124.50	1	15,528	0.01%
2022/04/06	3	130.17	0	0.00	130.50	3	15,634	0.02%
2022/04/01	0	0.00	3	130.67	133.50	-3	15,910	-0.02%
2022/03/31	0	0.00	170	133.50	133.00	-170	16,040	-1.06%	大賣/鉅額交易
2022/03/30	193	138.86	24	135.67	137.50	169	15,779	1.07%	大買/鉅額交易
2022/03/29	1	134.06	3	132.50	131.00	-2	15,296	-0.01%
2022/03/28	5	134.70	5	136.50	136.50	0	15,114	0.00%
2022/03/25	5	139.30	5	137.60	134.00	0	14,809	0.00%
2022/03/24	0	0.00	6	134.33	134.50	-6	14,028	-0.04%
2022/03/23	5	132.60	0	0.00	130.50	5	13,891	0.04%
2022/03/22	6	133.75	1	134.00	132.00	5	13,907	0.04%
2022/03/21	0	0.00	1	131.50	131.50	-1	13,712	-0.01%
2022/03/18	2	126.75	102	125.67	129.50	-100	13,415	-0.75%	大賣/
2022/03/17	101	126.94	10	125.80	127.00	91	13,097	0.69%	大買/
2022/03/16	2	117.50	1	119.00	115.50	1	12,561	0.01%
2022/03/14	1	120.50	1	119.50	120.50	0	12,224	0.00%
2022/03/11	1	117.00	1	117.50	117.50	0	12,051	0.00%
2022/03/10	0	0.00	1	113.00	118.00	-1	11,755	-0.01%
2022/03/04	1	118.00	0	0.00	117.00	1	12,518	0.01%
2022/03/03	3	117.00	3	114.50	114.50	0	12,739	0.00%
2022/03/01	1	109.00	0	0.00	111.00	1	13,007	0.01%
2022/02/25	1	106.50	1	103.00	107.50	0	13,312	0.00%
2022/02/24	0	0.00	2	99.50	101.00	-2	13,622	-0.01%
2022/02/22	1	108.00	1	109.50	107.00	0	14,312	0.00%
2022/02/21	1	112.50	1	112.00	113.00	0	14,773	0.00%
2022/02/17	1	117.50	2	117.00	116.00	-1	16,741	-0.01%
2022/02/16	1	118.50	1	116.50	116.00	0	17,296	0.00%
2022/02/15	1	115.50	1	115.00	115.00	0	17,696	0.00%
2022/02/14	9	115.28	2	114.50	114.50	7	18,179	0.04%
2022/02/11	1	114.50	2	120.75	120.50	-1	18,412	-0.01%
2022/02/08	6	108.75	2	109.00	109.00	4	19,452	0.02%
2022/01/24	1	107.50	1	108.00	112.00	0	23,333	0.00%
2022/01/14	1	112.00	1	112.50	115.50	0	28,705	0.00%
2022/01/12	0	0.00	3	118.00	116.50	-3	30,283	-0.01%
2022/01/11	2	119.00	1	121.00	117.50	1	31,864	0.00%
2022/01/10	4	125.50	4	125.13	125.50	0	32,869	0.00%
2022/01/07	2	125.50	2	123.75	123.50	0	33,851	0.00%
2022/01/06	3	134.00	1	136.50	134.00	2	34,726	0.01%
2022/01/05	5	134.80	1	135.50	135.00	4	35,729	0.01%
2022/01/04	1	141.00	1	141.50	141.00	0	36,751	0.00%
2022/01/03	1	144.00	3	147.17	144.50	-2	38,902	-0.01%
2021/12/30	2	144.00	0	0.00	143.00	2	39,815	0.01%
2021/12/29	7	146.64	5	147.60	146.00	2	40,713	0.00%
2021/12/28	2	146.50	1	145.50	145.50	1	41,252	0.00%
2021/12/27	4	144.50	5	139.90	144.50	-1	41,547	0.00%
2021/12/24	2	137.50	2	136.00	136.00	0	41,792	0.00%
2021/12/23	3	138.50	3	138.50	138.00	0	42,607	0.00%
2021/12/22	2	136.00	2	139.00	136.00	0	43,380	0.00%
2021/12/21	1	135.00	3	137.00	136.00	-2	44,216	0.00%
2021/12/20	8	133.25	3	135.17	134.50	5	45,849	0.01%
2021/12/17	3	139.17	2	136.50	136.50	1	47,177	0.00%
2021/12/16	2	143.50	3	140.00	143.00	-1	48,924	0.00%
2021/12/15	0	0.00	1	135.00	137.00	-1	49,234	0.00%
2021/12/14	1	133.50	2	133.75	133.50	-1	49,407	0.00%
2021/12/13	3	134.00	0	0.00	134.00	3	49,442	0.01%
2021/12/10	2	137.75	0	0.00	137.50	2	49,568	0.00%
2021/12/09	2	140.50	1	139.50	141.50	1	49,819	0.00%
2021/12/08	0	0.00	4	143.00	143.00	-4	50,199	-0.01%
2021/12/07	4	145.75	2	146.00	143.00	2	50,938	0.00%
2021/12/06	1	149.50	2	150.75	149.50	-1	51,266	0.00%
2021/12/03	1	155.00	1	158.00	155.00	0	51,575	0.00%
2021/12/02	9	155.11	10	154.10	156.00	-1	51,503	0.00%
2021/12/01	2	148.50	3	147.83	148.00	-1	51,169	0.00%
2021/11/30	4	150.88	9	150.33	150.00	-5	51,467	-0.01%
2021/11/29	7	148.86	1	150.00	148.50	6	51,759	0.01%
2021/11/26	1	144.00	2	145.25	148.50	-1	51,975	0.00%
2021/11/25	1	145.00	2	146.50	145.50	-1	51,787	0.00%
2021/11/24	6	143.50	3	146.17	145.00	3	51,859	0.01%
2021/11/23	1	154.00	0	0.00	147.00	1	51,866	0.00%
2021/11/22	1	154.00	0	0.00	153.00	1	51,979	0.00%
2021/11/19	3	160.17	1	156.00	156.00	2	52,766	0.00%
2021/11/18	5	161.00	3	157.67	157.00	2	52,749	0.00%
2021/11/17	6	165.92	9	165.67	165.50	-3	52,962	-0.01%
2021/11/16	7	165.79	4	162.63	159.50	3	52,558	0.01%
2021/11/15	7	157.50	7	154.64	159.00	0	51,648	0.00%
2021/11/12	8	151.00	8	154.31	149.00	0	51,393	0.00%
2021/11/11	3	150.17	8	148.38	151.50	-5	51,178	-0.01%
2021/11/10	2	142.25	2	142.50	145.00	0	50,801	0.00%
2021/11/09	7	146.64	6	149.67	142.00	1	50,612	0.00%
2021/11/08	1	146.50	3	144.67	146.50	-2	50,327	0.00%
2021/11/05	10	147.80	11	149.68	147.50	-1	50,121	0.00%
2021/11/04	6	157.67	6	158.83	150.00	0	49,748	0.00%
2021/11/03	4	156.50	5	158.10	160.50	-1	49,363	0.00%
2021/11/02	11	162.86	6	166.17	154.00	5	48,518	0.01%
2021/11/01	21	161.33	21	162.98	165.50	0	47,371	0.00%
2021/10/29	8	152.44	4	151.38	152.50	4	46,367	0.01%
2021/10/28	2	142.75	5	143.40	142.50	-3	45,320	-0.01%
2021/10/27	3	142.67	0	0.00	141.50	3	45,025	0.01%
2021/10/26	9	140.00	10	140.95	140.00	-1	44,406	0.00%
2021/10/25	0	0.00	1	135.00	135.00	-1	42,768	0.00%
2021/10/22	5	133.00	3	131.50	135.50	2	42,815	0.00%
2021/10/21	4	136.88	4	136.50	132.50	0	42,435	0.00%
2021/10/20	3	132.17	3	133.33	135.50	0	42,141	0.00%
2021/10/19	33	133.50	34	131.18	129.50	-1	41,482	0.00%
2021/10/18	7	127.71	8	129.56	132.00	-1	40,515	0.00%
2021/10/15	7	124.50	6.1	124.57	128.50	0.9	40,101	0.00%
2021/10/14	2	123.00	2	124.75	117.00	0	39,579	0.00%
2021/10/13	1	122.00	1.1	129.41	122.00	-0.1	39,274	0.00%
2021/10/12	5	126.50	5.1	127.12	128.50	-0.1	39,148	0.00%
2021/10/08	10	126.30	11	128.09	124.00	-1	39,173	0.00%
2021/10/07	3	121.33	2	119.75	124.50	1	37,710	0.00%
2021/10/06	3	115.83	4	115.13	113.50	-1	37,871	0.00%
2021/10/05	0	0.00	11	112.23	113.50	-11	37,204	-0.03%
2021/10/04	9	110.89	4	110.50	106.00	5	36,571	0.01%
2021/10/01	7	113.00	2	115.50	112.00	5	36,165	0.01%
2021/09/30	1	114.50	2	116.75	118.00	-1	36,074	0.00%
2021/09/29	2	117.00	2	115.75	112.00	0	35,335	0.00%
2021/09/28	4	122.75	7	123.93	122.00	-3	34,671	-0.01%
2021/09/27	11	124.00	7	127.29	123.00	4	33,883	0.01%
2021/09/24	5	122.00	4	119.88	119.50	1	32,349	0.00%
2021/09/23	0	0.00	3	118.33	121.00	-3	31,055	-0.01%
2021/09/22	0	0.00	1	110.00	110.50	-1	29,473	0.00%
2021/09/17	1	107.00	6	105.50	107.50	-5	29,084	-0.02%
2021/09/16	5	102.00	1	102.50	101.50	4	28,932	0.01%
2021/09/15	1	106.00	4	104.25	100.50	-3	28,857	-0.01%
2021/09/14	1	107.00	2	108.75	106.00	-1	28,654	0.00%
2021/09/13	4	107.75	2	108.50	106.50	2	28,806	0.01%
2021/09/10	48	103.94	48	105.24	108.00	0	28,763	0.00%
2021/09/09	51	96.32	54	97.53	101.50	-3	28,549	-0.01%
2021/09/08	8	98.18	8	97.69	94.60	0	28,436	0.00%
2021/09/07	10	99.51	6	102.05	98.60	4	28,804	0.01%
2021/09/06	18	103.69	14	104.43	103.50	4	29,578	0.01%
2021/09/03	4	102.25	4	103.13	103.00	0	29,580	0.00%
2021/09/02	4	111.13	1	106.00	106.00	3	29,540	0.01%
2021/09/01	2	110.25	14	110.29	114.00	-12	29,120	-0.04%
2021/08/31	11	108.77	0	0.00	109.00	11	28,646	0.04%
2021/08/30	0	0.00	3	107.33	106.00	-3	28,721	-0.01%
2021/08/27	2	107.75	1	104.50	104.50	1	28,782	0.00%
2021/08/26	11	108.05	9	109.89	111.50	2	29,032	0.01%
2021/08/25	1	106.50	2	109.00	106.50	-1	28,704	0.00%
2021/08/24	1	105.50	1	103.50	105.00	0	27,801	0.00%
2021/08/23	5	101.72	13	99.98	104.00	-8	27,303	-0.03%
2021/08/20	7	93.79	3	91.83	94.60	4	26,844	0.01%
2021/08/19	2	87.05	2	88.95	86.00	0	26,642	0.00%
2021/08/18	1	84.50	1	86.30	89.80	0	26,569	0.00%
2021/08/17	0	87.20	1	87.30	84.50	-1	26,688	0.00%
2021/08/16	1	90.80	3	90.53	92.00	-2	26,509	-0.01%
2021/08/11	2	94.30	1	93.30	93.30	1	26,380	0.00%
2021/08/10	1	94.00	1	97.10	96.50	0	26,198	0.00%
2021/08/09	4	98.90	1	98.00	95.40	3	26,051	0.01%
2021/08/06	2	108.00	2	108.25	106.00	0	25,867	0.00%
2021/08/05	1	107.00	4	110.13	112.50	-3	25,914	-0.01%
2021/08/04	0	0.00	2	112.00	107.00	-2	26,200	-0.01%
2021/07/30	3	104.33	1	107.50	102.50	2	25,949	0.01%
2021/07/29	1	106.50	0	0.00	108.00	1	25,755	0.00%
2021/07/28	1	101.00	0	0.00	104.50	1	25,598	0.00%
2021/07/27	6	116.58	2	123.00	112.00	4	25,361	0.02%
2021/07/26	5	119.30	4	119.50	118.00	1	25,132	0.00%
2021/07/23	2	114.75	1	121.00	114.00	1	24,749	0.00%
2021/07/22	2	122.00	3	123.33	121.50	-1	24,472	0.00%
2021/07/21	35	114.97	38	111.32	117.00	-3	23,826	-0.01%
2021/07/20	7	111.86	4	111.63	106.50	3	23,256	0.01%
2021/07/19	4	116.13	2	116.50	112.50	2	22,976	0.01%
2021/07/16	4	109.38	5	110.80	111.00	-1	22,765	0.00%
2021/07/15	11	97.76	7	99.17	107.00	4	22,479	0.02%
2021/07/14	8	94.69	23	96.70	99.60	-15	21,925	-0.07%
2021/07/13	13	95.69	12	95.78	90.60	1	21,341	0.00%
2021/07/12	1	91.50	8	92.40	92.70	-7	20,269	-0.03%
2021/07/09	1	85.50	1	84.90	84.30	0	20,067	0.00%
2021/07/07	10	82.25	6	83.38	84.30	4	20,213	0.02%
2021/07/06	2	80.20	0	0.00	79.70	2	20,418	0.01%
2021/07/05	0	0.00	1	80.30	80.60	-1	20,953	0.00%
2021/07/02	1	78.50	2	78.45	79.20	-1	21,542	0.00%
2021/07/01	1	78.00	0	0.00	76.10	1	22,398	0.00%
2021/06/29	3	79.53	0	0.00	77.70	3	23,415	0.01%
2021/06/28	5	83.92	1	81.50	81.50	4	23,399	0.02%
2021/06/25	2	84.90	4	85.55	85.00	-2	24,037	-0.01%
2021/06/24	7	84.71	11	83.46	83.10	-4	24,507	-0.02%
2021/06/23	3	83.20	1	81.80	82.90	2	24,570	0.01%
2021/06/22	12	85.68	4	85.88	81.00	8	24,919	0.03%
2021/06/21	7	86.56	2	85.20	85.20	5	25,138	0.02%
2021/06/18	23	85.23	25	85.85	87.50	-2	25,777	-0.01%
2021/06/17	18	81.64	19	79.54	81.10	-1	25,476	0.00%
2021/06/16	29	78.78	29	79.52	78.40	0	25,378	0.00%
2021/06/15	6	75.10	9	76.18	79.90	-3	24,755	-0.01%
2021/06/10	2	70.65	1	73.50	70.10	1	23,921	0.00%
2021/06/09	1	69.50	0	0.00	70.40	1	23,846	0.00%
2021/06/08	1	69.50	0	0.00	69.40	1	23,948	0.00%
2021/06/07	0	0.00	2	70.05	70.80	-2	23,914	-0.01%
2021/06/04	1.1	70.22	11	71.81	68.50	-9.9	23,699	-0.04%
2021/06/03	11	71.10	11	72.35	72.70	0	23,504	0.00%
2021/06/02	1	68.60	2	69.95	68.80	-1	22,927	0.00%
2021/06/01	0	0.00	1	68.00	69.00	-1	22,715	0.00%
2021/05/28	1	69.00	0	0.00	67.70	1	22,504	0.00%
2021/05/26	0	0.00	24	64.13	63.60	-24	22,025	-0.11%
2021/05/25	36	63.39	42	62.67	63.30	-6	21,986	-0.03%
2021/05/24	0	0.00	15	56.23	59.90	-15	21,802	-0.07%
2021/05/21	15	55.80	0	0.00	56.00	15	22,535	0.07%
2021/05/20	1	55.10	26	55.23	55.60	-25	22,687	-0.11%
2021/05/18	26	51.86	1	53.90	54.00	25	22,512	0.11%
2021/05/14	30	54.80	0	0.00	51.80	30	22,385	0.13%
2021/05/13	2	55.00	0	0.00	54.80	2	22,250	0.01%
2021/05/12	0	0.00	3	52.57	56.00	-3	22,119	-0.01%
2021/05/11	1	55.00	1	55.50	53.60	0	21,817	0.00%
2021/05/07	1	60.30	1	60.90	61.90	0	21,825	0.00%
2021/05/05	1	59.30	1	59.70	58.00	0	21,940	0.00%
2021/05/03	3	61.93	1	62.50	61.60	2	21,814	0.01%
2021/04/29	2	65.85	1	67.30	65.10	1	21,797	0.00%
2021/04/28	3	67.50	1	66.20	67.30	2	22,200	0.01%
2021/04/27	1	66.30	2	66.90	66.20	-1	22,450	0.00%
2021/04/26	18	69.60	16	68.04	68.20	2	22,748	0.01%
2021/04/23	0	0.00	5	66.90	68.70	-5	23,292	-0.02%
2021/04/22	11	71.44	40	70.04	67.10	-29	23,909	-0.12%
2021/04/21	5	77.00	2	77.55	74.50	3	24,734	0.01%
2021/04/20	9	74.13	9	75.13	74.90	0	24,436	0.00%
2021/04/19	30	70.90	43	69.55	70.70	-13	24,647	-0.05%
2021/04/16	41	69.01	6	69.32	68.60	35	24,760	0.14%
2021/04/15	3	68.70	0	0.00	68.80	3	24,734	0.01%
2021/04/13	1	69.90	2	70.10	68.00	-1	24,676	0.00%
2021/04/12	3	70.87	3	71.37	68.00	0	24,583	0.00%
2021/04/09	2	75.75	3	77.10	75.00	-1	24,329	0.00%
2021/04/08	6	71.37	3	70.43	74.50	3	23,755	0.01%
2021/04/07	3	68.43	0	0.00	69.00	3	23,064	0.01%
2021/04/06	1	62.30	12	63.35	65.80	-11	22,461	-0.05%
2021/04/01	2	62.00	0	0.00	59.90	2	21,918	0.01%
2021/03/31	0	0.00	1	58.90	59.50	-1	21,803	0.00%
2021/03/30	30	61.47	21	62.11	60.90	9	21,724	0.04%
2021/03/29	6	58.30	5	58.90	59.50	1	21,067	0.00%
2021/03/26	0	0.00	2	55.90	55.80	-2	20,571	-0.01%
2021/03/25	1	55.40	10	55.70	55.40	-9	20,466	-0.04%
2021/03/24	1	52.40	11	54.96	55.00	-10	20,076	-0.05%
2021/03/23	23	56.28	15	54.07	52.00	8	19,449	0.04%
2021/03/22	0	0.00	1	54.00	56.70	-1	18,413	-0.01%
2021/03/19	0	0.00	12	52.30	51.60	-12	18,192	-0.07%
2021/03/18	1	51.90	2	52.40	51.80	-1	18,173	-0.01%
2021/03/17	3	51.27	1	52.10	50.80	2	18,553	0.01%
2021/03/16	16	51.63	9	52.18	50.40	7	19,764	0.04%
2021/03/12	15	49.46	2	48.23	48.90	13	20,161	0.06%
2021/03/09	2	44.60	0	0.00	45.00	2	21,015	0.01%
2021/03/05	1	46.15	0	0.00	45.95	1	21,053	0.00%
2021/03/02	0	0.00	1	47.85	47.30	-1	21,725	0.00%
2021/02/26	1	47.30	0	0.00	47.60	1	22,034	0.00%
2021/02/25	2	50.00	0	0.00	48.60	2	22,532	0.01%
2021/02/24	1	49.70	2	49.88	49.40	-1	22,516	0.00%
2021/02/23	4	52.68	7	51.96	51.80	-3	22,425	-0.01%
2021/02/22	0	0.00	1	47.90	50.80	-1	21,548	0.00%
2021/02/19	2	46.40	0	0.00	46.20	2	21,195	0.01%
2021/02/18	1	46.00	1	46.25	46.60	0	21,117	0.00%
2021/02/17	3	46.57	3	47.10	46.25	0	21,022	0.00%
2021/02/03	1	46.80	0	0.00	47.25	1	20,700	0.00%
2021/02/02	2	47.68	2	47.55	48.00	0	20,514	0.00%
2021/02/01	2	45.30	5	44.32	45.85	-3	20,331	-0.01%
2021/01/29	0	0.00	1	45.85	44.80	-1	20,125	0.00%
2021/01/27	0	0.00	3	48.35	49.10	-3	19,843	-0.02%
2021/01/25	2	48.85	0	0.00	49.30	2	19,481	0.01%
2021/01/22	1	49.25	0	0.00	49.70	1	19,292	0.01%
2021/01/21	0	0.00	1	51.00	48.65	-1	19,067	-0.01%
2021/01/20	1	48.15	0	0.00	49.40	1	18,548	0.01%
2021/01/19	3	50.67	0	0.00	50.00	3	18,146	0.02%
2021/01/18	4	52.20	1	52.30	52.50	3	17,692	0.02%
2021/01/14	13	48.68	16	49.35	50.10	-3	16,128	-0.02%
2021/01/13	2	46.85	1	46.00	46.85	1	14,645	0.01%
2021/01/12	3	42.50	36	42.70	42.60	-33	14,261	-0.23%
2021/01/11	3	41.47	8	41.18	41.70	-5	13,388	-0.04%
2021/01/08	0	0.00	1	38.90	38.85	-1	13,094	-0.01%
2021/01/07	10	40.20	0	0.00	39.30	10	13,116	0.08%
2021/01/06	5	39.69	3	40.63	39.80	2	13,007	0.02%
2021/01/05	17	41.34	10	41.15	41.15	7	12,715	0.06%
2021/01/04	21	41.38	23	42.67	42.60	-2	12,539	-0.02%
2020/12/31	0	0.00	11	40.55	40.60	-11	12,196	-0.09%
2020/12/30	2	40.30	0	0.00	40.10	2	12,164	0.02%
2020/12/29	3	43.00	17	42.44	41.00	-14	12,057	-0.12%
2020/12/28	2	41.40	12	41.41	41.65	-10	11,676	-0.09%
2020/12/25	7	40.61	22.3	40.72	39.85	-15.3	11,341	-0.13%
2020/12/24	20	39.38	15	39.37	39.40	5	11,015	0.05%
2020/12/23	1	38.50	11	39.15	39.20	-10	10,851	-0.09%
2020/12/22	2	38.38	2	38.65	37.20	0	10,783	0.00%
2020/12/18	30	38.85	10	38.85	38.85	20	10,875	0.18%
2020/12/15	21.1	39.42	20	37.70	37.70	1.1	10,552	0.01%
2020/12/14	17	40.48	7	39.78	40.15	10	10,345	0.10%
2020/12/11	16.2	39.49	9	38.93	38.80	7.2	10,064	0.07%
2020/12/10	14	40.79	13	41.10	41.10	1	9,491	0.01%
2020/12/09	6	38.89	3	38.87	39.60	3	8,064	0.04%
2020/12/08	16	35.36	10	35.75	36.00	6	7,328	0.08%
2020/12/07	1	34.80	13	35.12	35.20	-12	7,011	-0.17%
2020/12/04	10	33.55	11	33.99	34.00	-1	6,711	-0.01%
2020/12/03	2	34.20	18	33.93	33.45	-16	6,581	-0.24%
2020/12/02	21	32.70	0	0.00	32.65	21	6,209	0.34%
2020/12/01	11	32.59	40	32.30	32.30	-29	6,100	-0.48%
2020/11/30	12	33.04	12	32.94	32.85	0	5,978	0.00%
2020/11/27	21	32.06	20	32.43	32.30	1	5,578	0.02%
2020/11/26	20	31.95	20	31.95	31.95	0	5,317	0.00%
2020/11/25	31	32.11	0	0.00	32.05	31	5,187	0.60%
2020/11/24	12	31.02	21	31.92	31.70	-9	4,817	-0.19%
2020/11/23	21	29.74	1	29.80	29.80	20	4,219	0.47%
2020/11/20	0	0.00	6	29.53	29.65	-6	4,054	-0.15%
2020/11/19	0	0.00	1	28.55	28.50	-1	3,864	-0.03%
2020/11/17	1	28.30	0	0.00	28.20	1	4,074	0.02%
2020/11/12	0	0.00	1	27.80	27.65	-1	4,634	-0.02%
2020/11/11	0	0.00	2	27.80	27.80	-2	4,737	-0.04%
2020/11/04	1	27.55	0	0.00	27.50	1	5,145	0.02%
2020/10/27	1	28.20	0	0.00	28.10	1	6,067	0.02%
2020/10/26	10	28.70	10	28.55	28.55	0	6,239	0.00%
2020/10/23	10	28.60	10	28.95	28.95	0	6,547	0.00%
2020/10/22	22	29.57	10	29.00	29.00	12	7,735	0.16%
2020/10/21	1	29.25	0	0.00	29.15	1	8,049	0.01%
2020/10/19	0	0.00	5	29.15	29.15	-5	9,397	-0.05%
2020/10/16	10	28.88	5	28.55	28.55	5	10,259	0.05%
2020/10/15	11	28.98	11	29.30	29.30	0	10,442	0.00%
2020/10/14	0	0.00	11	28.57	28.60	-11	10,382	-0.11%
2020/10/13	11	27.82	10	27.75	27.75	1	10,652	0.01%
2020/10/12	15	28.28	10	28.13	27.95	5	11,226	0.04%
2020/10/07	1	28.40	1	28.70	29.00	0	12,293	0.00%
2020/10/06	0	0.00	10	28.15	28.15	-10	13,119	-0.08%
2020/10/05	10	27.75	10	27.85	27.85	0	13,193	0.00%
2020/09/30	5	27.60	5	27.85	27.85	0	13,282	0.00%
2020/09/29	10	28.00	0	0.00	27.70	10	13,344	0.07%
2020/09/25	5	28.20	10	27.60	27.50	-5	13,617	-0.04%
2020/09/24	10	29.95	0	0.00	29.35	10	13,724	0.07%
2020/09/22	1	28.90	1	29.45	29.35	0	13,378	0.00%
2020/09/16	0	0.00	2	29.30	29.10	-2	13,299	-0.02%
2020/09/15	2	29.18	0	0.00	29.00	2	13,255	0.02%
2020/09/07	1	29.00	11	29.03	29.35	-10	13,385	-0.07%
2020/09/02	0	0.00	2	27.45	27.30	-2	13,432	-0.01%
2020/08/25	2	26.90	0	0.00	26.75	2	14,112	0.01%
2020/08/24	5	26.60	6	26.70	26.55	-1	14,208	-0.01%
2020/08/21	5	27.25	0	0.00	27.05	5	14,326	0.03%
2020/08/20	6	27.70	0	0.00	27.00	6	14,302	0.04%
2020/08/19	5	29.65	5	29.95	30.00	0	14,482	0.00%
2020/08/18	1	30.65	1	30.90	30.40	0	15,022	0.00%
2020/08/17	0	0.00	10	30.55	30.40	-10	15,120	-0.07%
2020/08/14	1	29.70	0	0.00	29.80	1	15,224	0.01%
2020/08/11	5	29.20	0	0.00	29.05	5	15,467	0.03%
2020/08/04	5	31.55	15	32.00	31.60	-10	15,797	-0.06%
2020/08/03	10	31.10	1	31.40	31.55	9	15,611	0.06%
2020/07/31	6	32.01	5	32.30	31.65	1	15,508	0.01%
2020/07/29	1	31.20	1	30.80	31.95	0	15,201	0.00%
2020/07/28	1	34.30	0	0.00	30.50	1	14,897	0.01%
2020/07/27	0	0.00	1	32.30	32.80	-1	13,771	-0.01%
2020/07/24	5	31.25	0	0.00	31.25	5	13,310	0.04%
2020/07/23	1	32.20	21	31.90	32.40	-20	12,818	-0.16%
2020/07/22	0	0.00	2	31.28	30.85	-2	11,977	-0.02%
2020/07/17	8	29.00	0	0.00	28.80	8	10,895	0.07%
2020/07/16	2	29.53	2	29.60	29.90	0	10,660	0.00%
2020/07/15	10	28.79	0	0.00	28.15	10	10,122	0.10%
2020/07/14	5	29.92	0	0.00	29.20	5	10,025	0.05%
2020/07/13	1	29.55	7	29.76	29.85	-6	9,341	-0.06%
2020/07/06	2	27.65	0	0.00	27.90	2	8,586	0.02%
2020/07/03	0	0.00	3	26.42	27.50	-3	8,474	-0.04%
2020/07/02	2	26.00	0	0.00	25.95	2	8,284	0.02%
2020/06/19	1	27.15	0	0.00	26.55	1	8,517	0.01%
2020/06/17	0	0.00	1	26.25	26.25	-1	8,502	-0.01%
2020/06/16	1	26.55	1	26.60	26.60	0	8,646	0.00%
2020/06/12	2	26.00	12	26.10	26.65	-10	8,997	-0.11%
2020/06/11	3	27.13	0	0.00	26.80	3	9,112	0.03%
2020/06/10	0	0.00	3	27.80	27.85	-3	9,212	-0.03%
2020/06/09	0	0.00	1	28.55	28.55	-1	9,325	-0.01%
2020/06/08	0	0.00	1	28.80	28.80	-1	9,473	-0.01%
2020/06/05	1	28.65	0	0.00	28.50	1	9,803	0.01%
2020/06/04	0	0.00	2	29.50	28.65	-2	9,915	-0.02%
2020/06/01	0	0.00	1	28.10	28.00	-1	9,526	-0.01%
2020/05/29	0	0.00	4	28.40	27.80	-4	9,546	-0.04%
2020/05/28	3	28.50	0	0.00	28.20	3	9,543	0.03%
2020/05/27	6	28.43	1	28.60	28.20	5	9,648	0.05%
2020/05/26	9	28.81	1	28.35	28.25	8	9,586	0.08%
2020/05/25	9	28.92	6	28.63	29.65	3	9,149	0.03%
2020/05/22	0	0.00	3	27.05	27.15	-3	8,577	-0.03%
2020/05/21	3	26.90	0	0.00	27.05	3	8,375	0.04%
2020/05/20	3	26.45	3	26.83	26.60	0	8,425	0.00%
2020/05/19	0	0.00	2	25.85	25.80	-2	8,255	-0.02%
2020/05/18	2	26.30	0	0.00	25.90	2	8,212	0.02%
2020/05/13	0	0.00	3	26.87	26.70	-3	8,194	-0.04%
2020/05/12	0	0.00	1	25.70	25.70	-1	7,714	-0.01%
2020/05/11	3	26.08	0	0.00	26.10	3	7,665	0.04%
2020/05/08	1	25.35	0	0.00	24.85	1	7,479	0.01%
2020/05/04	0	0.00	1	24.65	24.65	-1	7,405	-0.01%
2020/04/23	0	0.00	3	24.75	24.65	-3	7,363	-0.04%
2020/04/22	1	24.25	1	24.55	24.55	0	7,331	0.00%
2020/04/21	1	25.15	0	0.00	24.85	1	7,295	0.01%
2020/04/20	2	25.85	0	0.00	25.60	2	7,285	0.03%
2020/04/16	0	0.00	2	26.60	26.40	-2	7,188	-0.03%
2020/04/15	2	25.50	2	26.10	26.40	0	7,028	0.00%
2020/04/14	0	0.00	1	24.80	24.80	-1	6,732	-0.01%
2020/04/08	2	25.90	1	25.95	25.95	1	6,764	0.01%
2020/03/19	1	22.50	0	0.00	22.50	1	6,636	0.02%
2020/03/18	0	0.00	1	26.35	25.00	-1	6,424	-0.02%
2020/03/16	7	26.63	4	27.25	25.40	3	6,120	0.05%
2020/03/13	12	24.73	11	25.00	26.80	1	5,965	0.02%
2020/03/12	15	26.38	15	26.44	26.05	0	5,737	0.00%
2020/03/11	3	28.55	3	28.67	27.40	0	5,446	0.00%
2020/03/10	1	26.15	1	27.50	27.50	0	5,079	0.00%
2020/03/06	1	27.45	1	27.15	27.15	0	4,854	0.00%
2020/03/04	0	0.00	2	27.75	27.75	-2	4,793	-0.04%
2020/03/03	7	27.63	5	27.81	27.25	2	4,726	0.04%
2020/03/02	1	27.55	2	27.80	27.60	-1	4,655	-0.02%
2020/02/27	1	26.75	2	26.50	25.95	-1	4,440	-0.02%
2020/02/26	2	27.45	1	27.05	27.05	1	4,356	0.02%
2020/02/25	4	26.88	1	27.00	27.00	3	4,275	0.07%
2020/02/21	7	27.97	9	27.60	27.75	-2	4,182	-0.05%
2020/02/20	1	26.75	1	26.60	26.60	0	3,930	0.00%
2020/02/19	3	26.17	1	26.10	26.10	2	3,856	0.05%
2020/02/17	2	26.60	3	26.20	26.05	-1	3,836	-0.03%
2020/02/14	0	0.00	2	25.15	25.25	-2	3,664	-0.05%
2020/02/05	1	25.15	2	25.35	24.80	-1	4,015	-0.02%
2020/01/31	0	0.00	1	24.85	24.95	-1	4,194	-0.02%
2020/01/30	3	24.62	1	24.55	24.15	2	4,397	0.05%
2020/01/13	3	26.25	3	27.02	27.25	0	5,853	0.00%
2020/01/09	1	27.00	2	26.70	26.60	-1	5,912	-0.02%
2020/01/08	2	26.70	0	0.00	26.15	2	5,949	0.03%
2020/01/07	3	27.00	10	27.05	27.00	-7	6,131	-0.11%
2020/01/06	2	27.30	0	0.00	27.20	2	6,277	0.03%
2020/01/03	4	27.80	2	28.30	27.85	2	6,359	0.03%
2020/01/02	10	28.65	0	0.00	28.65	10	6,279	0.16%
2019/12/27	0	0.00	2	27.90	28.80	-2	6,322	-0.03%
2019/12/26	2	27.50	0	0.00	27.75	2	6,189	0.03%
2019/12/18	2	27.95	0	0.00	27.80	2	6,963	0.03%
2019/12/10	0	0.00	2	27.35	27.40	-2	7,820	-0.03%
2019/12/06	2	26.65	0	0.00	26.55	2	8,116	0.02%
2019/12/05	2	26.45	1	26.65	26.40	1	8,265	0.01%
2019/12/04	0	0.00	1	25.55	26.30	-1	8,824	-0.01%
2019/11/22	2	26.70	0	0.00	26.70	2	10,902	0.02%
2019/11/11	10	26.10	0	0.00	26.10	10	12,030	0.08%
2019/11/08	0	0.00	2	28.05	27.80	-2	11,953	-0.02%
2019/11/07	5	28.18	8	28.15	27.85	-3	11,988	-0.03%
2019/11/06	0	0.00	7	29.12	28.60	-7	11,956	-0.06%
2019/11/04	0	0.00	1	28.80	28.80	-1	11,992	-0.01%
2019/11/01	0	0.00	3	28.80	29.10	-3	12,021	-0.02%
2019/10/31	0	0.00	3	28.90	28.45	-3	12,027	-0.02%
2019/10/28	3	29.90	2	30.35	30.50	1	12,117	0.01%
2019/10/25	9	30.22	1	29.95	29.50	8	12,124	0.07%
2019/10/24	4	29.80	0	0.00	30.10	4	12,211	0.03%
2019/10/14	7	27.62	2	27.40	27.50	5	11,716	0.04%
2019/10/09	2	26.20	0	0.00	26.55	2	11,566	0.02%
2019/10/03	2	27.10	2	27.70	27.70	0	11,556	0.00%
2019/10/01	2	27.95	0	0.00	28.00	2	11,450	0.02%
2019/09/25	0	0.00	1	29.15	28.35	-1	10,953	-0.01%
2019/09/24	0	0.00	1	30.05	29.85	-1	10,798	-0.01%
2019/09/20	1	30.25	1	30.20	30.20	0	10,628	0.00%
2019/09/19	1	30.70	0	0.00	30.05	1	10,540	0.01%
2019/09/18	0	0.00	1	29.90	29.50	-1	10,244	-0.01%
2019/09/17	1	29.50	0	0.00	29.50	1	10,125	0.01%
2019/09/05	2	28.90	1	30.00	29.60	1	9,312	0.01%
2019/09/03	0	0.00	1	28.25	28.05	-1	8,788	-0.01%
2019/09/02	5	27.88	4	28.20	28.35	1	8,571	0.01%
2019/08/30	0	0.00	2	27.75	26.55	-2	8,235	-0.02%
2019/08/29	75	27.93	74	27.11	27.00	1	7,901	0.01%
2019/08/28	0	0.00	1	25.00	26.45	-1	7,205	-0.01%
2019/08/27	1	23.90	0	0.00	24.05	1	6,943	0.01%
2019/08/22	0	0.00	2	24.90	24.90	-2	6,713	-0.03%
2019/08/21	1	24.55	0	0.00	24.50	1	6,537	0.02%
2019/08/20	0	0.00	1	23.65	23.65	-1	6,220	-0.02%
2019/08/19	3	24.30	6	24.30	24.15	-3	6,102	-0.05%
2019/08/16	0	0.00	3	22.10	23.30	-3	5,753	-0.05%
2019/08/15	3	21.35	0	0.00	21.20	3	5,617	0.05%
2019/08/14	4	22.60	0	0.00	21.90	4	5,573	0.07%
2019/08/13	0	0.00	3	22.40	22.25	-3	5,500	-0.05%
2019/08/12	3	22.00	0	0.00	22.00	3	5,453	0.06%
2019/08/06	1	21.50	1	22.80	22.90	0	5,269	0.00%
2019/08/05	2	23.53	1	22.60	22.60	1	5,168	0.02%
2019/08/02	1	23.40	1	23.50	23.50	0	5,096	0.00%
2019/07/30	1	23.65	13	23.45	23.15	-12	4,722	-0.25%
2019/07/29	1	25.20	2	24.95	24.35	-1	4,488	-0.02%
2019/07/26	2	24.38	3	24.40	24.70	-1	4,170	-0.02%
2019/07/25	1	23.75	11	23.72	24.00	-10	3,834	-0.26%
2019/07/24	9	22.10	7	22.26	22.60	2	3,320	0.06%
2019/07/22	13	19.95	0	0.00	20.00	13	2,928	0.44%
2019/07/16	1	21.35	1	20.95	20.95	0	2,954	0.00%
2019/07/12	0	0.00	2	21.25	21.65	-2	2,959	-0.07%
2019/07/11	1	21.35	1	21.50	21.25	0	2,936	0.00%
2019/06/25	0	0.00	1	20.60	20.10	-1	2,652	-0.04%
2019/06/24	2	20.30	1	20.40	20.50	1	2,582	0.04%
2019/06/18	16	18.68	24	18.59	19.40	-8	1,976	-0.40%
2019/06/17	8	17.85	0	0.00	17.85	8	1,536	0.52%
2019/05/09	1	18.05	0	0.00	17.60	1	3,017	0.03%
2019/04/29	1	20.00	0	0.00	19.25	1	3,310	0.03%
2019/04/18	0	0.00	4	21.45	20.75	-4	3,262	-0.12%
2019/04/16	4	21.58	0	0.00	21.60	4	3,211	0.12%
2019/04/15	0	0.00	15	20.90	20.80	-15	3,184	-0.47%
2019/04/12	0	0.00	7	20.65	20.50	-7	3,240	-0.22%
2019/04/11	5	21.33	3	21.05	21.00	2	3,246	0.06%
2019/04/10	15	21.35	0	0.00	21.30	15	3,240	0.46%
2019/04/09	1	22.10	1	22.05	21.75	0	3,241	0.00%
2019/04/08	6	21.93	0	0.00	21.65	6	3,257	0.18%
2019/04/01	0	0.00	4	21.13	21.35	-4	3,261	-0.12%
2019/03/26	2	20.90	0	0.00	20.65	2	3,402	0.06%
2019/03/18	0	0.00	2	21.55	21.55	-2	3,966	-0.05%
2019/03/15	5	20.95	0	0.00	20.90	5	4,040	0.12%
2019/03/14	2	21.10	1	20.85	20.85	1	4,097	0.02%
2019/03/12	0	0.00	3	21.88	21.90	-3	4,769	-0.06%
2019/03/08	2	21.25	0	0.00	21.25	2	5,379	0.04%
2019/03/06	0	0.00	2	22.30	22.30	-2	5,524	-0.04%
2019/03/04	2	22.50	0	0.00	22.50	2	5,975	0.03%
2019/02/27	3	22.50	2	22.40	22.40	1	6,090	0.02%
2019/02/26	5	23.29	2	23.08	22.75	3	6,373	0.05%
2019/02/25	1	22.85	2	22.75	22.75	-1	6,677	-0.01%
2019/02/22	0	0.00	6	23.17	23.00	-6	6,778	-0.09%
2019/02/21	1	23.20	5	23.19	23.30	-4	6,803	-0.06%
2019/02/20	5	23.73	3	23.50	23.50	2	6,788	0.03%
2019/02/19	1	22.70	1	22.90	23.00	0	6,648	0.00%
2019/02/18	0	0.00	1	22.80	22.80	-1	6,605	-0.02%
2019/02/15	1	22.70	0	0.00	22.65	1	6,562	0.02%
2019/02/14	1	22.95	0	0.00	23.10	1	6,546	0.02%
2019/02/13	1	22.60	3	22.78	23.45	-2	6,366	-0.03%
2019/02/12	2	22.35	0	0.00	21.90	2	6,143	0.03%
2019/02/11	0	0.00	2	21.30	21.40	-2	6,069	-0.03%
2019/01/29	2	20.25	0	0.00	20.25	2	6,036	0.03%
2019/01/28	9	20.89	0	0.00	20.70	9	6,058	0.15%
2019/01/22	0	0.00	6	20.40	20.20	-6	6,300	-0.10%
2019/01/21	5	20.89	8	20.80	20.85	-3	6,329	-0.05%
2019/01/18	6	19.75	0	0.00	19.80	6	6,246	0.10%
2019/01/15	3	19.05	3	19.45	19.65	0	6,317	0.00%
2019/01/02	0	0.00	1	20.15	20.05	-1	6,614	-0.02%
2018/12/28	4	20.18	0	0.00	20.15	4	6,672	0.06%
2018/12/19	0	0.00	2	20.75	20.75	-2	6,866	-0.03%
2018/12/18	0	0.00	2	20.85	20.85	-2	6,933	-0.03%
2018/12/14	2	21.70	1	21.60	21.60	1	7,092	0.01%
2018/12/13	1	22.10	0	0.00	22.10	1	7,128	0.01%
2018/12/12	6	22.93	17	22.91	22.85	-11	7,105	-0.15%
2018/12/10	11	22.72	1	22.05	22.05	10	7,070	0.14%
2018/12/07	0	0.00	3	22.70	22.60	-3	7,085	-0.04%
2018/12/06	13	23.59	12	24.23	22.20	1	7,191	0.01%
2018/12/05	8	23.86	1,111	24.52	24.00	-1,103	7,061	-15.62%	大賣/鉅額交易
2018/12/04	1,440	24.21	341	24.43	24.50	1,099	6,721	16.35%	大買/大賣/鉅額交易
2018/12/03	2	22.70	1	22.50	22.50	1	6,286	0.02%
2018/11/30	2	21.83	2	21.90	22.00	0	6,189	0.00%
2018/11/29	0	0.00	3	21.98	21.90	-3	6,162	-0.05%
2018/11/28	1	22.80	0	0.00	22.25	1	6,052	0.02%
2018/11/27	4	22.31	1	22.25	22.25	3	5,919	0.05%
2018/11/26	1	21.70	32	22.15	21.60	-31	5,645	-0.55%
2018/11/23	34	21.86	1	21.70	21.70	33	5,570	0.59%
2018/11/22	1	20.75	1	21.40	21.15	0	5,292	0.00%
2018/11/20	1	18.90	2	18.90	18.70	-1	4,900	-0.02%
2018/11/15	1	18.40	0	0.00	18.40	1	4,978	0.02%
2018/11/14	0	0.00	1	18.45	18.25	-1	5,017	-0.02%
2018/11/12	1	18.25	0	0.00	18.00	1	5,137	0.02%
2018/11/06	1	18.30	1	17.40	17.40	0	5,254	0.00%
2018/11/02	1	18.45	1	18.10	18.35	0	5,323	0.00%
2018/11/01	0	0.00	3	18.45	17.70	-3	5,296	-0.06%
2018/10/31	2	17.50	1	17.30	17.50	1	5,205	0.02%
2018/10/29	0	0.00	4	15.78	16.10	-4	5,175	-0.08%
2018/10/26	5	15.86	0	0.00	15.65	5	5,221	0.10%
2018/10/25	0	0.00	1	16.30	16.15	-1	5,225	-0.02%
2018/10/24	1	18.00	1	18.30	17.90	0	5,183	0.00%
2018/10/23	1	18.90	1	18.35	18.35	0	5,214	0.00%
2018/10/22	2	19.10	3	19.00	19.10	-1	5,280	-0.02%
2018/10/19	4.2	18.50	0	0.00	18.60	4.2	5,440	0.08%
2018/10/18	1	19.45	1	19.45	19.45	0	5,478	0.00%
2018/10/17	2	19.90	1	19.95	19.45	1	5,542	0.02%
2018/10/16	5	19.50	5	19.96	19.50	0	5,573	0.00%
2018/10/15	3	19.20	0	0.00	19.10	3	5,654	0.05%
2018/10/12	6	18.41	2	19.08	19.30	4	5,774	0.07%
2018/10/09	5	20.44	4	20.75	20.00	1	5,909	0.02%
2018/10/08	4	20.48	3	20.20	20.70	1	6,010	0.02%
2018/10/05	16	20.44	0	0.00	20.30	16	6,078	0.26%
2018/10/04	4	21.99	3	21.88	21.95	1	6,039	0.02%
2018/10/03	2	22.15	5	22.41	22.30	-3	6,180	-0.05%
2018/10/02	7	23.92	3	23.47	23.40	4	6,413	0.06%
2018/10/01	0	0.00	4	23.80	23.85	-4	6,568	-0.06%
2018/09/28	1	23.45	17	23.72	23.70	-16	6,784	-0.24%
2018/09/27	22	24.31	2	23.88	23.30	20	6,877	0.29%
2018/09/26	7	23.65	32	23.50	24.00	-25	7,020	-0.36%
2018/09/21	2	24.80	2	24.45	23.95	0	7,036	0.00%
2018/09/20	1	23.10	2	23.18	23.15	-1	6,984	-0.01%
2018/09/19	2	24.13	2	23.60	23.10	0	7,126	0.00%
2018/09/18	14	23.15	20	23.34	23.00	-6	7,137	-0.08%
2018/09/17	1	24.35	0	0.00	24.20	1	7,271	0.01%
2018/09/10	1	23.70	2	22.45	22.45	-1	7,871	-0.01%
2018/09/07	0	0.00	3	25.30	24.90	-3	7,830	-0.04%
2018/09/03	3	27.15	0	0.00	26.85	3	8,584	0.03%
2018/08/30	1	28.75	0	0.00	28.10	1	8,737	0.01%
2018/08/27	1	27.55	1	28.55	28.55	0	9,101	0.00%
2018/08/24	3	27.25	1	27.25	27.25	2	9,575	0.02%
2018/08/23	0	0.00	10	27.57	28.00	-10	10,673	-0.09%
2018/08/22	0	0.00	1	27.00	27.15	-1	11,758	-0.01%
2018/08/21	0	0.00	1	27.25	27.25	-1	13,147	-0.01%
2018/08/20	0	0.00	1	26.70	27.40	-1	13,469	-0.01%
2018/08/17	2	29.15	2	28.90	28.90	0	14,306	0.00%
2018/08/15	1	29.00	0	0.00	28.95	1	14,843	0.01%
2018/08/14	1	29.45	1	30.80	30.75	0	14,865	0.00%
2018/08/13	2	30.58	0	0.00	29.90	2	14,941	0.01%
2018/08/10	2	31.30	2	31.00	31.00	0	14,913	0.00%
2018/08/07	1	31.70	1	31.45	31.45	0	15,401	0.00%
2018/08/03	1	31.70	1	32.45	32.35	0	15,863	0.00%
2018/08/02	0	0.00	5	32.50	31.35	-5	15,852	-0.03%
2018/08/01	2	33.48	0	0.00	33.20	2	15,913	0.01%
2018/07/31	1	33.65	1	33.90	33.65	0	16,055	0.00%
2018/07/30	2	33.78	2	34.25	33.65	0	16,049	0.00%
2018/07/27	3	34.88	4	35.29	35.00	-1	16,001	-0.01%
2018/07/26	5	35.22	2	34.65	35.40	3	15,934	0.02%
2018/07/25	1	34.05	12	34.25	33.90	-11	15,759	-0.07%
2018/07/24	21	34.09	9	34.31	34.10	12	15,688	0.08%
2018/07/23	1	33.10	1	32.90	33.80	0	15,617	0.00%
2018/07/20	1	34.65	0	0.00	33.55	1	15,562	0.01%
2018/07/19	5	33.09	11	33.14	34.15	-6	15,410	-0.04%
2018/07/18	9	34.15	22	32.28	32.50	-13	15,296	-0.08%
2018/07/17	56	35.76	50	34.40	34.05	6	15,193	0.04%
2018/07/16	19	35.68	3	35.70	35.70	16	15,078	0.11%
2018/07/13	1	35.40	3	35.18	34.55	-2	15,044	-0.01%
2018/07/12	6	34.48	6	34.67	34.45	0	14,942	0.00%
2018/07/11	1	34.70	3	34.45	34.55	-2	14,897	-0.01%
2018/07/10	9	34.00	12	33.80	34.30	-3	14,731	-0.02%
2018/07/09	8	32.31	4	32.44	32.55	4	14,561	0.03%
2018/07/04	1	31.80	0	0.00	30.70	1	14,034	0.01%
2018/06/28	1	34.80	0	0.00	34.50	1	13,546	0.01%
2018/06/27	2	36.83	2	37.03	36.50	0	13,363	0.00%
2018/06/26	21	37.03	21	36.90	36.90	0	13,272	0.00%
2018/06/25	3	37.77	1	37.35	36.80	2	13,101	0.02%
2018/06/22	7	39.50	12	39.32	38.65	-5	12,955	-0.04%
2018/06/21	8	39.79	13	40.21	41.00	-5	12,800	-0.04%
2018/06/20	5	38.04	4	38.05	37.75	1	12,560	0.01%
2018/06/19	3	41.30	9	41.56	39.80	-6	12,439	-0.05%
2018/06/14	3	39.23	1	39.00	39.60	2	12,239	0.02%
2018/06/13	2	39.00	0	0.00	39.00	2	12,350	0.02%
2018/06/12	16	43.66	3	42.13	42.45	13	12,426	0.10%
2018/06/11	6	38.88	2	39.60	41.00	4	12,131	0.03%
2018/06/08	1	37.20	1	37.80	37.30	0	11,994	0.00%
2018/06/07	1	37.00	0	0.00	37.00	1	11,951	0.01%
2018/06/06	0	0.00	1	36.00	35.90	-1	11,989	-0.01%
2018/06/05	3	36.07	1	36.30	34.60	2	12,093	0.02%
2018/06/04	1	37.50	2	37.15	37.20	-1	12,044	-0.01%
2018/06/01	6	38.07	5	37.80	37.00	1	11,883	0.01%
2018/05/31	15	40.30	16	40.06	38.20	-1	11,358	-0.01%
2018/05/30	31	36.33	27	36.78	37.60	4	10,218	0.04%
2018/05/29	15	34.39	28	34.79	34.20	-13	9,074	-0.14%
2018/05/28	20	31.37	9	31.67	32.05	11	7,610	0.14%
2018/05/25	2	28.20	3	28.95	29.15	-1	7,234	-0.01%
2018/05/24	6	26.60	4	26.61	26.50	2	6,262	0.03%
2018/05/23	9	26.31	2	26.10	25.90	7	5,976	0.12%
2018/05/22	1	25.85	3	25.35	25.10	-2	5,631	-0.04%
2018/05/21	3	25.58	3	26.05	26.05	0	5,538	0.00%
2018/05/18	1	24.85	0	0.00	25.05	1	5,420	0.02%
2018/05/17	1	24.45	17	24.75	24.40	-16	5,346	-0.30%
2018/05/16	11	25.80	8	25.76	25.20	3	5,258	0.06%
2018/05/15	2	25.40	2	25.10	24.90	0	4,897	0.00%
2018/05/14	17	25.91	17	25.66	25.80	0	4,846	0.00%
2018/05/11	15	25.00	1	24.40	24.40	14	4,517	0.31%
2018/05/10	0	0.00	1	24.25	24.75	-1	4,342	-0.02%
2018/05/09	2	24.60	1	24.15	24.15	1	4,292	0.02%
2018/05/08	3	23.72	4	24.30	24.05	-1	4,146	-0.02%
2018/05/02	2	22.00	2	22.13	22.05	0	4,147	0.00%
2018/04/27	1	21.75	21	21.90	21.90	-20	4,590	-0.44%
2018/04/26	2	22.15	1	21.80	21.50	1	5,006	0.02%
2018/04/25	2	22.35	2	22.35	22.25	0	5,087	0.00%
2018/04/24	0	0.00	2	23.10	22.80	-2	5,170	-0.04%
2018/04/23	23	23.89	1	23.85	23.70	22	5,145	0.43%
2018/04/19	0	0.00	2	24.50	24.40	-2	5,110	-0.04%
2018/04/16	1	25.00	2	24.85	24.60	-1	4,971	-0.02%
2018/04/13	4	24.58	2	24.78	24.95	2	4,975	0.04%
2018/04/12	1	23.95	0	0.00	23.80	1	4,955	0.02%
2018/04/11	0	0.00	2	23.95	24.00	-2	5,092	-0.04%
2018/04/10	0	0.00	5	23.25	23.05	-5	5,090	-0.10%
2018/04/09	2	23.00	1	23.00	22.90	1	5,194	0.02%
2018/03/30	0	0.00	3	24.02	24.05	-3	5,259	-0.06%
2018/03/29	1	24.30	1	24.20	24.20	0	5,298	0.00%
2018/03/28	0	0.00	3	24.60	24.00	-3	5,322	-0.06%
2018/03/27	2	24.48	1	24.20	24.20	1	5,302	0.02%
2018/03/22	2	25.93	1	24.85	24.85	1	5,264	0.02%
2018/03/21	1	26.40	1	25.85	25.85	0	5,189	0.00%
2018/03/20	3	26.60	103	26.84	26.35	-100	5,112	-1.96%	大賣/
2018/03/19	100	26.38	11	26.26	26.50	89	4,988	1.78%
2018/03/16	22	25.61	22	25.73	25.55	0	4,795	0.00%
2018/03/14	10	24.80	50	25.40	24.80	-40	4,605	-0.87%
2018/03/13	50	25.00	0	0.00	25.10	50	4,568	1.09%
2018/03/12	1	24.95	1	24.70	24.70	0	4,578	0.00%
2018/03/09	8	23.97	7	24.29	24.40	1	4,563	0.02%
2018/03/08	4	23.15	1	23.35	23.35	3	4,559	0.07%
2018/03/07	2	21.13	2	21.38	21.25	0	4,549	0.00%
2018/03/06	1	21.40	1	21.45	21.10	0	4,677	0.00%
2018/03/01	1	21.00	1	21.25	21.25	0	5,424	0.00%
2018/02/26	1	21.70	1	21.60	21.85	0	5,586	0.00%
2018/02/23	1	21.50	0	0.00	21.40	1	5,735	0.02%
2018/02/22	1	21.25	1	21.20	21.05	0	5,991	0.00%
2018/02/07	1	21.00	0	0.00	20.70	1	7,549	0.01%
2018/01/31	2	24.15	2	24.43	24.30	0	8,037	0.00%
2018/01/30	1	25.10	0	0.00	24.50	1	8,190	0.01%
2018/01/29	1	25.40	2	24.93	24.85	-1	8,303	-0.01%
2018/01/26	0	0.00	1	25.50	25.40	-1	8,546	-0.01%
2018/01/25	1	25.65	1	25.75	25.20	0	8,703	0.00%
2018/01/24	2	26.70	1	26.40	26.40	1	8,804	0.01%
2018/01/23	3	26.65	1	26.45	26.45	2	8,872	0.02%
2018/01/22	3	26.42	5	26.80	27.15	-2	8,922	-0.02%
2018/01/19	4	25.23	3	25.37	25.40	1	9,219	0.01%
2018/01/18	0	0.00	1	25.15	24.85	-1	9,485	-0.01%
2018/01/15	1	24.25	1	24.00	24.00	0	10,700	0.00%
2018/01/12	1	23.85	1	23.95	24.05	0	10,878	0.00%
2018/01/11	3	23.70	0	0.00	23.60	3	10,961	0.03%
2018/01/09	1	24.80	0	0.00	24.35	1	11,346	0.01%
2018/01/08	1	25.70	1	24.65	24.65	0	11,708	0.00%
2018/01/05	4	25.23	4	25.46	25.50	0	11,693	0.00%
2018/01/04	0	0.00	2	24.10	24.30	-2	11,734	-0.02%
2018/01/03	5	24.13	7	24.12	24.05	-2	11,867	-0.02%
2018/01/02	0	0.00	1	22.90	23.40	-1	11,971	-0.01%