漢磊 (3707)-國票-桃園券商分點個股進出

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
45.30
漲跌
▲0.55
漲幅
+1.23%
成交量
1,340張
產業
上櫃半導體類股
1275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－國票-桃園券商分點個股進出

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

國票-桃園券商分點個股進出
國票-桃園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
2024/12/10	0	0.00	0	51.50	51.20	0	1,643	0.00%
2024/11/22	1	51.00	0	0.00	50.60	1	2,319	0.04%
2024/11/21	3	51.13	3	50.50	50.50	0	2,421	0.00%
2024/11/12	1	54.90	0	0.00	54.80	1	2,882	0.03%
2024/11/08	0	0.00	2	55.50	55.50	-2	2,887	-0.07%
2024/11/07	2	55.80	0	0.00	55.90	2	2,891	0.07%
2024/10/29	10	56.80	0	0.00	56.80	10	3,032	0.33%
2024/10/28	0	0.00	2	56.60	57.40	-2	3,059	-0.07%
2024/10/25	12	57.73	0	0.00	57.50	12	3,053	0.39%
2024/10/24	1	57.30	1	57.30	57.30	0	3,004	0.00%
2024/09/26	0	0.00	2	56.10	55.70	-2	3,756	-0.05%
2024/09/24	0	0.00	1	56.00	55.90	-1	3,736	-0.03%
2024/09/19	2	56.80	2	57.10	57.10	0	3,719	0.00%
2024/09/18	1	57.40	0	0.00	56.90	1	3,709	0.03%
2024/09/16	0	0.00	10	57.21	56.70	-10	3,686	-0.27%
2024/09/13	4	56.13	0	0.00	56.50	4	3,695	0.11%
2024/09/12	9	56.73	3	56.50	55.60	6	3,682	0.16%
2024/09/11	7	60.13	7	56.81	56.30	0	3,609	0.00%
2024/09/10	2	65.35	2	62.20	61.90	0	3,385	0.00%
2024/09/09	8	65.35	8	64.78	65.40	0	3,355	0.00%
2024/08/30	0	0.00	1	62.50	62.20	-1	3,189	-0.03%
2024/08/27	2	67.40	2	65.40	64.90	0	3,129	0.00%
2024/08/26	0	0.00	1	65.30	64.90	-1	2,980	-0.03%
2024/08/23	1	65.00	1	66.80	66.30	0	2,934	0.00%
2024/08/21	1	65.30	15	65.97	65.50	-14	2,799	-0.50%
2024/08/20	2	62.00	0	0.00	62.10	2	2,657	0.08%
2024/08/19	5	56.74	1	59.20	59.20	4	2,539	0.16%
2024/08/06	0	0.00	20	52.49	51.50	-20	2,533	-0.79%
2024/08/01	2	62.20	2	61.60	61.60	0	2,460	0.00%
2024/07/31	1	62.20	3	61.70	61.70	-2	2,456	-0.08%
2024/07/30	0	0.00	1	56.20	57.60	-1	2,464	-0.04%
2024/07/23	3	60.40	3	59.90	59.90	0	2,531	0.00%
2024/07/18	5	63.92	7	64.00	64.00	-2	2,692	-0.07%
2024/07/17	6	66.45	6	65.20	65.20	0	2,704	0.00%
2024/07/16	6	66.75	6	66.20	66.20	0	2,760	0.00%
2024/07/15	3	65.40	3	65.70	65.70	0	2,860	0.00%
2024/07/12	6	66.20	6	65.90	65.90	0	3,309	0.00%
2024/07/11	3	65.80	8	67.53	67.20	-5	3,290	-0.15%
2024/07/08	10	64.90	0	0.00	63.50	10	3,275	0.31%
2024/07/05	5	65.00	0	0.00	64.10	5	3,363	0.15%
2024/07/03	2	62.50	0	0.00	61.30	2	3,448	0.06%
2024/06/13	0	0.00	5	60.72	60.70	-5	4,083	-0.12%
2024/06/12	5	60.00	0	0.00	60.00	5	4,101	0.12%
2024/05/23	5	63.00	0	0.00	62.50	5	5,188	0.10%
2024/04/25	2	71.15	0	0.00	70.60	2	4,867	0.04%
2024/04/23	0	0.00	4	68.88	68.50	-4	4,740	-0.08%
2024/04/22	3	68.83	3	68.90	67.00	0	4,706	0.00%
2024/04/19	5.1	67.96	3	68.87	67.10	2.1	4,625	0.05%
2024/04/18	42	74.49	36	73.66	72.00	6	4,470	0.13%
2024/04/15	2	72.25	3	71.10	70.50	-1	3,825	-0.03%
2024/04/12	13	72.08	12	72.49	71.60	1	3,741	0.03%
2024/04/11	2	72.00	2	70.90	70.50	0	3,656	0.00%
2024/04/10	0	0.00	7	71.50	71.50	-7	3,535	-0.20%
2024/04/08	0	0.00	1	66.80	67.20	-1	3,322	-0.03%
2024/04/02	1	66.90	6	68.20	68.20	-5	3,173	-0.16%
2024/04/01	7	67.39	6	65.20	67.70	1	2,978	0.03%
2024/03/29	0	0.00	1	60.80	61.90	-1	2,693	-0.04%
2024/03/28	1	60.70	0	0.00	60.70	1	2,625	0.04%
2024/03/13	0	0.00	6	62.50	61.70	-6	2,402	-0.25%
2024/03/11	6	64.22	6	65.55	64.20	0	2,207	0.00%
2024/03/08	5	59.50	9	60.20	61.00	-4	1,567	-0.26%
2024/03/06	2	56.60	8	57.10	56.10	-6	1,416	-0.42%
2024/03/05	1	58.60	0	0.00	58.00	1	1,411	0.07%
2024/03/01	1	60.10	0	0.00	59.50	1	1,371	0.07%
2024/02/26	4	60.00	4	60.63	62.60	0	1,326	0.00%
2024/02/22	2	61.70	8	61.10	61.10	-6	1,299	-0.46%
2024/02/21	0	0.00	101	62.11	61.80	-101	1,315	-7.68%	大賣/鉅額交易
2024/02/19	10	63.00	0	0.00	63.30	10	1,316	0.76%
2024/02/15	0	0.00	1	61.50	62.40	-1	1,311	-0.08%
2024/02/02	0	0.00	1	62.20	61.90	-1	1,279	-0.08%
2024/01/31	1	63.20	0	0.00	63.00	1	1,270	0.08%
2024/01/30	3	64.70	0	0.00	63.50	3	1,263	0.24%
2024/01/24	2	65.90	0	0.00	65.80	2	1,301	0.15%
2024/01/23	2	65.00	0	0.00	65.20	2	1,321	0.15%
2024/01/11	0	0.00	1	66.60	66.60	-1	1,300	-0.08%
2024/01/08	2	68.60	0	0.00	68.50	2	1,277	0.16%
2024/01/02	1	71.50	0	0.00	71.40	1	1,245	0.08%
2023/12/28	0	0.00	2	73.00	72.70	-2	1,242	-0.16%
2023/12/15	0	0.00	10	74.35	73.60	-10	1,504	-0.66%
2023/12/07	2	71.50	0	0.00	71.10	2	1,448	0.14%
2023/12/04	1	74.80	2	74.00	73.80	-1	1,454	-0.07%
2023/12/01	2	75.20	0	0.00	75.10	2	1,451	0.14%
2023/11/30	0	0.00	4	74.55	76.40	-4	1,432	-0.28%
2023/11/29	0	0.00	4	74.05	73.50	-4	1,376	-0.29%
2023/11/28	0	0.00	1	72.90	72.50	-1	1,368	-0.07%
2023/11/27	0	0.00	1	72.10	72.00	-1	1,368	-0.07%
2023/11/20	3	72.80	0	0.00	73.50	3	1,372	0.22%
2023/11/15	0	0.00	4	70.90	70.90	-4	1,353	-0.30%
2023/11/13	0	0.00	1	68.80	69.00	-1	1,364	-0.07%
2023/11/07	0	0.00	1	71.50	71.50	-1	1,424	-0.07%
2023/10/25	0	0.00	150	72.01	72.10	-150	1,510	-9.93%	大賣/鉅額交易
2023/10/20	0	0.00	1	69.20	70.90	-1	1,568	-0.06%
2023/10/18	2	70.40	0	0.00	69.00	2	1,651	0.12%
2023/10/03	3	73.00	0	0.00	72.80	3	2,623	0.11%
2023/09/25	0	0.00	1	75.30	75.00	-1	2,978	-0.03%
2023/09/21	35	78.22	35	79.60	76.20	0	2,932	0.00%
2023/09/20	1	78.60	0	0.00	78.60	1	2,855	0.04%
2023/09/18	0	0.00	1	80.30	79.20	-1	2,834	-0.04%
2023/09/06	1	80.00	0	0.00	80.20	1	3,622	0.03%
2023/08/31	10	79.00	0	0.00	79.10	10	3,800	0.26%
2023/08/29	0	0.00	1	77.50	78.30	-1	4,038	-0.02%
2023/08/24	1	76.70	0	0.00	77.30	1	4,045	0.02%
2023/07/31	10	80.30	0	0.00	79.30	10	4,107	0.24%
2023/07/27	2	80.00	0	0.00	79.90	2	4,088	0.05%
2023/07/25	1	79.00	1	78.90	80.80	0	4,105	0.00%
2023/07/24	0	0.00	2	78.60	78.30	-2	4,093	-0.05%
2023/07/20	23	83.71	0	0.00	83.90	23	4,107	0.56%
2023/07/18	10	84.60	4	86.50	84.00	6	4,258	0.14%
2023/07/17	5	87.50	5	87.00	86.80	0	4,285	0.00%
2023/07/14	1	87.50	0	0.00	87.70	1	4,293	0.02%
2023/07/13	2	88.80	0	0.00	86.60	2	4,279	0.05%
2023/07/11	1	92.20	2	90.75	90.50	-1	4,143	-0.02%
2023/07/10	10	91.20	17	91.23	90.40	-7	3,887	-0.18%
2023/07/07	6	88.07	0	0.00	86.70	6	3,557	0.17%
2023/07/06	10	87.53	10	88.84	88.00	0	3,479	0.00%
2023/07/04	2	84.20	1	84.20	84.20	1	3,256	0.03%
2023/07/03	0	0.00	0.1	83.50	83.10	-0.1	3,271	0.00%
2023/06/28	10	83.30	0	0.00	82.90	10	3,313	0.30%
2023/06/21	0	0.00	1	87.70	86.70	-1	3,392	-0.03%
2023/06/19	0	0.00	2	86.60	86.10	-2	3,333	-0.06%
2023/06/16	0	0.00	3	86.10	86.10	-3	3,331	-0.09%
2023/06/15	5	90.50	0	0.00	88.60	5	3,330	0.15%
2023/06/14	0	0.00	2	89.30	90.20	-2	3,207	-0.06%
2023/06/12	0	0.00	7	83.50	85.40	-7	2,895	-0.24%
2023/06/08	7	82.64	0	0.00	82.70	7	2,862	0.24%
2023/06/05	1	87.50	1	85.80	85.20	0	2,812	0.00%
2023/05/31	0	0.00	2	79.40	79.70	-2	2,906	-0.07%
2023/05/11	1	75.70	0	0.00	75.20	1	3,118	0.03%
2023/05/04	1	79.50	0	0.00	78.30	1	3,464	0.03%
2023/04/21	1	79.10	0	0.00	79.10	1	3,573	0.03%
2023/04/19	1	86.70	1	87.30	86.50	0	3,429	0.00%
2023/04/18	0	0.00	1	87.60	87.60	-1	3,431	-0.03%
2023/04/17	0	0.00	1	88.50	88.70	-1	3,425	-0.03%
2023/04/10	2	91.00	0	0.00	90.50	2	3,427	0.06%
2023/03/29	5	92.00	5	89.80	89.80	0	3,455	0.00%
2023/03/28	1	91.70	0	0.00	91.70	1	3,436	0.03%
2023/03/24	9	90.41	6	90.85	90.80	3	3,391	0.09%
2023/03/20	0	0.00	1	90.80	89.90	-1	3,390	-0.03%
2023/03/17	4	87.90	4	88.50	88.50	0	3,318	0.00%
2023/03/16	0	0.00	1	86.40	86.80	-1	3,310	-0.03%
2023/03/15	1	87.30	0	0.00	86.80	1	3,365	0.03%
2023/03/03	2	87.70	2	88.35	89.20	0	3,536	0.00%
2023/02/23	2	93.60	0	0.00	93.90	2	3,423	0.06%
2023/02/22	1	93.00	0	0.00	93.20	1	3,543	0.03%
2023/02/16	0	0.00	1	97.90	97.90	-1	4,067	-0.02%
2023/02/15	1	97.20	1	96.20	95.90	0	4,178	0.00%
2023/02/14	0	0.00	3	96.70	97.00	-3	4,192	-0.07%
2023/02/13	3	95.60	0	0.00	96.10	3	4,328	0.07%
2023/02/10	2	95.20	0	0.00	95.20	2	4,382	0.05%
2023/02/09	1	98.60	0	0.00	98.30	1	4,372	0.02%
2023/02/07	1	97.30	1	97.10	97.60	0	4,395	0.00%
2023/02/03	2	99.60	5	100.80	98.20	-3	4,387	-0.07%
2023/02/02	0	0.00	1	100.00	100.00	-1	4,351	-0.02%
2023/02/01	2	96.85	0	0.00	96.70	2	4,263	0.05%
2023/01/30	0	0.00	1	94.50	94.80	-1	4,295	-0.02%
2023/01/09	0	0.00	2	90.00	90.50	-2	4,547	-0.04%
2022/12/29	0	0.00	2	85.20	85.10	-2	5,112	-0.04%
2022/12/28	2	86.70	2	86.10	86.00	0	5,227	0.00%
2022/12/27	2	89.00	2.5	89.26	88.80	-0.5	5,318	-0.01%
2022/12/23	3	85.73	3	86.30	86.90	0	5,515	0.00%
2022/12/22	4	88.08	3	86.63	86.90	1	5,581	0.02%
2022/12/21	2	87.70	0	0.00	87.60	2	5,715	0.03%
2022/12/20	1	91.30	0	0.00	88.50	1	5,847	0.02%
2022/12/16	1	92.80	2	93.20	93.20	-1	6,155	-0.02%
2022/12/13	0	0.00	11	93.71	93.80	-11	6,275	-0.18%
2022/12/12	1	94.50	1	95.00	95.00	0	6,289	0.00%
2022/12/09	1	97.00	0	0.00	96.10	1	6,319	0.02%
2022/12/08	2	96.80	0	0.00	97.10	2	6,371	0.03%
2022/12/06	1	99.90	0	0.00	99.80	1	6,454	0.02%
2022/12/05	2	103.25	0	0.00	103.00	2	6,541	0.03%
2022/12/02	0	0.00	11	103.00	102.50	-11	6,546	-0.17%
2022/12/01	7	101.93	8	102.06	102.00	-1	6,589	-0.02%
2022/11/29	0	0.00	2	97.60	98.30	-2	6,693	-0.03%
2022/11/25	2	96.75	0	0.00	96.00	2	6,967	0.03%
2022/11/24	3	98.73	1	99.20	98.80	2	6,996	0.03%
2022/11/21	1	100.00	0	0.00	100.00	1	7,322	0.01%
2022/11/18	5	101.90	5	102.40	99.60	0	7,455	0.00%
2022/11/17	11	99.44	2	100.50	102.00	9	7,553	0.12%
2022/11/16	2	101.50	1	98.40	98.30	1	7,672	0.01%
2022/11/15	5	98.02	7	98.81	101.00	-2	7,668	-0.03%
2022/11/09	0	0.00	1	94.30	94.30	-1	8,285	-0.01%
2022/11/07	0	0.00	2	91.40	91.10	-2	8,445	-0.02%
2022/11/03	0	0.00	1	89.20	89.90	-1	8,677	-0.01%
2022/11/02	0	0.00	1	89.20	89.40	-1	8,945	-0.01%
2022/11/01	1	87.50	0	0.00	87.70	1	8,968	0.01%
2022/10/31	1	87.00	0	0.00	87.00	1	9,084	0.01%
2022/10/26	0	0.00	9	82.20	81.90	-9	9,542	-0.09%
2022/10/25	1	83.30	0	0.00	82.50	1	9,588	0.01%
2022/10/24	9	85.00	9	87.20	85.00	0	9,723	0.00%
2022/10/21	9	84.00	3	86.00	84.00	6	9,912	0.06%
2022/10/20	3	84.90	9	85.90	86.20	-6	10,050	-0.06%
2022/10/19	10	88.18	9	88.90	85.80	1	10,335	0.01%
2022/10/18	0	0.00	2	88.40	87.90	-2	10,432	-0.02%
2022/10/17	3	85.60	1	84.80	86.80	2	10,554	0.02%
2022/10/14	1	88.00	12	88.61	89.10	-11	10,742	-0.10%
2022/10/13	15	89.95	12	84.96	83.00	3	11,153	0.03%
2022/10/12	2	90.50	0	0.00	90.00	2	11,255	0.02%
2022/10/11	4	90.93	4	92.15	90.80	0	11,414	0.00%
2022/10/07	14	98.01	2	100.50	97.50	12	11,748	0.10%
2022/10/05	5	102.20	4	99.28	99.80	1	11,825	0.01%
2022/10/04	3	98.37	2	101.00	101.00	1	11,829	0.01%
2022/09/30	0	0.00	2	91.50	95.00	-2	12,487	-0.02%
2022/09/29	2	91.00	1	92.40	91.10	1	12,909	0.01%
2022/09/28	2	91.95	3	92.27	90.70	-1	13,222	-0.01%
2022/09/27	2	96.95	3	97.63	99.60	-1	13,774	-0.01%
2022/09/26	1	102.50	3	102.17	98.50	-2	14,054	-0.01%
2022/09/23	5	111.50	4	113.00	107.00	1	14,215	0.01%
2022/09/22	2	109.25	2	110.75	114.00	0	14,252	0.00%
2022/09/21	3	110.17	0	0.00	110.00	3	14,266	0.02%
2022/09/15	0	0.00	10	114.00	111.50	-10	14,736	-0.07%
2022/09/14	0	0.00	2	108.50	114.00	-2	14,959	-0.01%
2022/09/13	2	112.50	1	113.00	111.50	1	15,080	0.01%
2022/09/12	2	113.25	0	0.00	112.50	2	15,194	0.01%
2022/09/07	5	105.00	0	0.00	105.00	5	15,282	0.03%
2022/09/06	3	107.67	5	106.50	107.00	-2	15,312	-0.01%
2022/09/05	2	111.00	5	110.50	110.50	-3	15,354	-0.02%
2022/09/02	0	0.00	1	112.00	115.00	-1	15,372	-0.01%
2022/09/01	63	114.40	2	112.25	113.00	61	15,352	0.40%
2022/08/31	1	115.50	0	0.00	115.50	1	15,307	0.01%
2022/08/30	0	0.00	2	117.00	117.00	-2	15,517	-0.01%
2022/08/29	4	110.00	4	113.50	116.00	0	15,566	0.00%
2022/08/26	114	119.23	6	115.75	115.50	108	15,485	0.70%	大買/鉅額交易
2022/08/24	108.5	113.53	3	116.50	113.00	105.5	15,425	0.68%	大買/鉅額交易
2022/08/23	1	114.50	101	114.24	115.50	-100	15,405	-0.65%	大賣/
2022/08/22	2	113.50	0	113.00	111.50	2	15,309	0.01%
2022/08/19	0	0.00	104	113.29	113.00	-104	15,226	-0.68%	大賣/鉅額交易
2022/08/18	1	109.00	5	106.60	109.00	-4	14,800	-0.03%
2022/08/17	1	104.50	0	0.00	102.50	1	14,631	0.01%
2022/08/16	0	0.00	2	105.50	104.50	-2	14,638	-0.01%
2022/08/15	0	0.00	15	104.40	105.50	-15	14,659	-0.10%
2022/08/12	3	101.17	13	102.08	101.50	-10	14,467	-0.07%
2022/08/11	12	99.80	8	102.50	99.60	4	14,453	0.03%
2022/08/10	16	98.91	6	100.00	98.50	10	14,537	0.07%
2022/08/09	0	0.00	9	102.06	101.00	-9	14,513	-0.06%
2022/08/08	6	97.77	6	98.42	99.50	0	14,328	0.00%
2022/08/05	2	98.55	5	98.80	98.80	-3	14,409	-0.02%
2022/08/04	11	92.67	11	93.09	95.00	0	14,382	0.00%
2022/08/03	4	93.40	4	94.30	93.20	0	14,364	0.00%
2022/08/02	18	97.78	1	95.00	96.20	17	14,293	0.12%
2022/08/01	5	100.80	0	0.00	100.50	5	14,116	0.04%
2022/07/29	12	101.08	21	101.62	102.50	-9	14,118	-0.06%
2022/07/28	217	101.80	8	99.63	98.50	209	14,034	1.49%	大買/鉅額交易
2022/07/27	9	97.33	9	98.49	99.50	0	13,908	0.00%
2022/07/26	20	98.67	14	100.79	97.40	6	13,776	0.04%
2022/07/25	1	100.00	8	100.25	100.50	-7	13,539	-0.05%
2022/07/22	25	100.06	17	99.15	99.10	8	13,580	0.06%
2022/07/21	10	100.91	4	101.63	101.50	6	13,675	0.04%
2022/07/20	16	98.78	14	98.86	99.30	2	13,520	0.01%
2022/07/19	9	91.66	11	92.96	94.30	-2	13,162	-0.02%
2022/07/18	17	94.47	10	95.07	93.00	7	13,027	0.05%
2022/07/15	22	92.82	33	93.41	93.00	-11	12,806	-0.09%
2022/07/14	0	0.00	1	88.50	88.00	-1	12,375	-0.01%
2022/07/13	12	85.33	12	86.04	83.50	0	12,311	0.00%
2022/07/11	2	86.85	1	86.60	87.90	1	12,314	0.01%
2022/07/08	4	88.18	5	90.40	88.50	-1	12,130	-0.01%
2022/07/07	17	83.63	16	84.78	85.00	1	11,708	0.01%
2022/07/05	4	88.68	3	91.03	90.10	1	10,979	0.01%
2022/07/04	6	93.40	18.1	94.18	90.90	-12.1	10,346	-0.12%
2022/07/01	2	101.50	0	0.00	101.00	2	10,130	0.02%
2022/06/30	15	112.93	2	115.00	112.00	13	9,861	0.13%
2022/06/29	1	120.50	20	122.00	124.00	-19	9,795	-0.19%
2022/06/28	1	122.50	0	0.00	124.50	1	10,015	0.01%
2022/06/27	0	0.00	15	124.07	125.00	-15	10,509	-0.14%
2022/06/24	23	117.52	23	116.85	116.50	0	10,563	0.00%
2022/06/23	11	116.91	10	118.50	119.00	1	10,810	0.01%
2022/06/22	2	114.50	2	118.00	119.50	0	11,550	0.00%
2022/06/21	10	109.50	10	112.00	118.00	0	11,540	0.00%
2022/06/20	3.1	113.68	3	113.00	108.50	0.1	11,618	0.00%
2022/06/17	12.1	117.58	10	119.00	118.50	2.1	11,816	0.02%
2022/06/16	8	124.06	0	0.00	120.50	8	12,158	0.07%
2022/06/15	15	128.57	2	128.50	126.50	13	12,606	0.10%
2022/06/14	28	131.25	0	0.00	131.00	28	13,160	0.21%
2022/06/13	1	133.50	0	0.00	133.50	1	13,413	0.01%
2022/06/10	1	133.00	0	0.00	132.50	1	13,626	0.01%
2022/06/09	12	134.46	11	134.00	134.50	1	13,963	0.01%
2022/06/08	12	132.08	4	133.38	133.50	8	14,265	0.06%
2022/06/07	6	130.33	17	130.35	130.00	-11	14,193	-0.08%
2022/06/06	1	128.50	2	127.50	127.00	-1	14,134	-0.01%
2022/06/02	2	129.25	11.2	129.36	127.50	-9.2	14,263	-0.06%
2022/06/01	1	126.00	4.1	126.61	126.00	-3.1	14,291	-0.02%
2022/05/31	20	126.75	2	126.50	126.50	18	14,344	0.13%
2022/05/30	12	122.50	11	123.55	125.00	1	14,311	0.01%
2022/05/27	4	120.50	1	120.50	119.00	3	14,305	0.02%
2022/05/26	5	122.80	3	121.33	119.50	2	14,337	0.01%
2022/05/25	0	0.00	1	120.50	120.50	-1	14,351	-0.01%
2022/05/24	1.1	118.27	1	121.00	115.50	0.1	14,427	0.00%
2022/05/19	2.1	117.83	1	119.00	120.00	1.1	14,446	0.01%
2022/05/18	12	118.71	13	119.73	121.00	-1	14,456	-0.01%
2022/05/17	12	113.83	13	115.69	117.00	-1	14,241	-0.01%
2022/05/16	3	115.00	21	114.48	113.00	-18	14,299	-0.13%
2022/05/13	11	112.77	2	114.75	113.50	9	14,329	0.06%
2022/05/12	1	113.50	0	0.00	108.50	1	14,376	0.01%
2022/05/11	10	114.50	0	0.00	112.00	10	14,608	0.07%
2022/05/10	1	113.00	1	110.00	113.50	0	14,616	0.00%
2022/05/09	1	110.50	0	0.00	108.50	1	14,710	0.01%
2022/05/06	1	108.00	2	110.00	116.00	-1	14,893	-0.01%
2022/05/05	1	113.50	0	0.00	113.00	1	14,931	0.01%
2022/05/03	2	108.00	2	106.00	108.00	0	14,981	0.00%
2022/04/28	3	102.33	3	102.33	102.50	0	15,062	0.00%
2022/04/27	2	101.50	0	0.00	106.00	2	14,925	0.01%
2022/04/25	0	0.00	1	111.50	110.00	-1	14,715	-0.01%
2022/04/22	1	115.50	0	0.00	115.00	1	14,672	0.01%
2022/04/20	1	123.50	14	123.21	122.50	-13	14,857	-0.09%
2022/04/19	12	121.00	0	0.00	121.00	12	15,002	0.08%
2022/04/18	6	120.00	7	121.00	119.50	-1	15,138	-0.01%
2022/04/14	1	132.50	0	0.00	130.50	1	15,425	0.01%
2022/04/13	1	132.00	3	128.50	130.50	-2	15,411	-0.01%
2022/04/12	0	0.00	3	128.17	124.50	-3	15,455	-0.02%
2022/04/11	2	127.75	0	0.00	128.50	2	15,497	0.01%
2022/04/07	3.1	126.47	0	0.00	124.50	3.1	15,528	0.02%
2022/04/06	0	0.00	3	130.00	130.50	-3	15,634	-0.02%
2022/04/01	2	130.75	26	130.50	133.50	-24	15,910	-0.15%
2022/03/31	27	133.50	11	133.00	133.00	16	16,040	0.10%
2022/03/30	3	137.33	9.2	137.62	137.50	-6.2	15,779	-0.04%
2022/03/29	21	133.67	21	131.79	131.00	0	15,296	0.00%
2022/03/28	1	134.00	3.1	134.55	136.50	-2.1	15,114	-0.01%
2022/03/25	8	137.50	75	136.77	134.00	-67	14,809	-0.45%
2022/03/24	0.1	130.50	7	130.36	134.50	-6.9	14,028	-0.05%
2022/03/23	2	132.00	2	132.50	130.50	0	13,891	0.00%
2022/03/22	11	129.36	1	134.00	132.00	10	13,907	0.07%
2022/03/21	36	130.72	31	133.32	131.50	5	13,712	0.04%
2022/03/18	1	127.50	7.1	129.23	129.50	-6.1	13,415	-0.05%
2022/03/17	2	125.25	20.1	123.54	127.00	-18.1	13,097	-0.14%
2022/03/16	15	118.07	7	115.29	115.50	8	12,561	0.06%
2022/03/15	2	118.25	6	119.92	116.00	-4	12,323	-0.03%
2022/03/14	25	119.30	3	120.33	120.50	22	12,224	0.18%
2022/03/11	24	115.85	3	117.00	117.50	21	12,051	0.17%
2022/03/10	0	0.00	12	117.58	118.00	-12	11,755	-0.10%
2022/03/09	1	108.50	0	0.00	107.50	1	11,998	0.01%
2022/03/08	0	0.00	1	111.50	106.00	-1	12,521	-0.01%
2022/03/07	12	113.25	2	112.00	108.00	10	12,436	0.08%
2022/03/04	1	118.00	2	118.00	117.00	-1	12,518	-0.01%
2022/03/03	40	115.75	0.4	115.00	114.50	39.6	12,739	0.31%
2022/03/02	2	112.50	9	112.39	115.50	-7	12,940	-0.05%
2022/03/01	6	109.25	2	108.50	111.00	4	13,007	0.03%
2022/02/25	3	107.17	2	106.50	107.50	1	13,312	0.01%
2022/02/24	2	102.50	1.1	100.95	101.00	0.9	13,622	0.01%
2022/02/23	1	106.50	0	0.00	107.00	1	13,708	0.01%
2022/02/22	6.1	107.75	0	0.00	107.00	6.1	14,312	0.04%
2022/02/21	4	112.63	0	0.00	113.00	4	14,773	0.03%
2022/02/17	1	116.50	2	117.00	116.00	-1	16,741	-0.01%
2022/02/16	1	118.00	3	117.00	116.00	-2	17,296	-0.01%
2022/02/15	5	116.20	3	118.00	115.00	2	17,696	0.01%
2022/02/14	2	116.00	0	0.00	114.50	2	18,179	0.01%
2022/02/11	1	112.50	4	118.63	120.50	-3	18,412	-0.02%
2022/02/09	0	0.00	2	113.25	115.50	-2	18,977	-0.01%
2022/01/26	0	0.00	1	106.00	106.00	-1	20,938	0.00%
2022/01/25	2	105.50	0	0.00	105.00	2	22,199	0.01%
2022/01/24	0	0.00	18	106.11	112.00	-18	23,333	-0.08%
2022/01/21	2	109.75	1	108.00	107.50	1	24,393	0.00%
2022/01/20	3	112.83	4	112.50	113.00	-1	24,821	0.00%
2022/01/19	2.1	112.57	0	0.00	113.00	2.1	25,702	0.01%
2022/01/18	5.1	118.29	3	117.50	116.00	2.1	27,585	0.01%
2022/01/17	0.1	117.00	1	116.00	118.50	-0.9	27,949	0.00%
2022/01/13	2	115.50	2	116.50	114.50	0	29,333	0.00%
2022/01/12	4	117.88	2	116.00	116.50	2	30,283	0.01%
2022/01/11	4.2	119.74	0	0.00	117.50	4.2	31,864	0.01%
2022/01/10	1	118.50	3	122.83	125.50	-2	32,869	-0.01%
2022/01/07	5.1	124.64	10	128.00	123.50	-4.9	33,851	-0.01%
2022/01/06	1	132.50	1	133.50	134.00	0	34,726	0.00%
2022/01/05	7.1	135.85	3	135.50	135.00	4.1	35,729	0.01%
2022/01/04	6	141.83	0	0.00	141.00	6	36,751	0.02%
2022/01/03	1	146.50	3	146.67	144.50	-2	38,902	-0.01%
2021/12/30	3	144.83	0	0.00	143.00	3	39,815	0.01%
2021/12/29	1	148.50	19.2	148.60	146.00	-18.2	40,713	-0.04%
2021/12/28	18	146.97	11	146.59	145.50	7	41,252	0.02%
2021/12/27	1	144.00	21	142.19	144.50	-20	41,547	-0.05%
2021/12/24	4	136.75	0	0.00	136.00	4	41,792	0.01%
2021/12/23	3	140.33	8	139.56	138.00	-5	42,607	-0.01%
2021/12/22	3	137.33	2	139.00	136.00	1	43,380	0.00%
2021/12/21	0	0.00	5	136.00	136.00	-5	44,216	-0.01%
2021/12/20	11.1	134.05	0	0.00	134.50	11.1	45,849	0.02%
2021/12/17	12	138.96	1	138.50	136.50	11	47,177	0.02%
2021/12/16	7	140.07	17	143.56	143.00	-10	48,924	-0.02%
2021/12/15	2	135.00	12	135.92	137.00	-10	49,234	-0.02%
2021/12/14	5	133.40	3	135.17	133.50	2	49,407	0.00%
2021/12/13	5	133.90	10	133.50	134.00	-5	49,442	-0.01%
2021/12/10	8.1	137.89	0	0.00	137.50	8.1	49,568	0.02%
2021/12/09	4	140.75	0	0.00	141.50	4	49,819	0.01%
2021/12/08	15	143.60	2.3	143.44	143.00	12.7	50,199	0.03%
2021/12/07	10	146.05	1	146.50	143.00	9	50,938	0.02%
2021/12/06	7	151.07	0	0.00	149.50	7	51,266	0.01%
2021/12/03	7	156.57	8	156.25	155.00	-1	51,575	0.00%
2021/12/02	11	154.14	24	154.25	156.00	-13	51,503	-0.03%
2021/12/01	4	147.63	2	147.75	148.00	2	51,169	0.00%
2021/11/30	9	150.11	12	151.38	150.00	-3	51,467	-0.01%
2021/11/29	5	148.20	7	148.36	148.50	-2	51,759	0.00%
2021/11/26	8	145.69	10	143.45	148.50	-2	51,975	0.00%
2021/11/25	3	145.33	3	146.33	145.50	0	51,787	0.00%
2021/11/24	7	144.93	43	142.62	145.00	-36	51,859	-0.07%
2021/11/23	23	148.78	16	149.75	147.00	7	51,866	0.01%
2021/11/22	26	157.29	2	153.25	153.00	24	51,979	0.05%
2021/11/19	10	160.20	9	161.61	156.00	1	52,766	0.00%
2021/11/18	20	161.18	0	0.00	157.00	20	52,749	0.04%
2021/11/17	11	163.09	10	166.70	165.50	1	52,962	0.00%
2021/11/16	43	165.58	14.1	167.18	159.50	28.9	52,558	0.05%
2021/11/15	6	154.25	11.1	156.71	159.00	-5.1	51,648	-0.01%
2021/11/12	13.1	153.24	35	153.54	149.00	-22	51,393	-0.04%
2021/11/11	16.1	145.23	21	149.79	151.50	-4.9	51,178	-0.01%
2021/11/10	4	142.88	3	142.00	145.00	1	50,801	0.00%
2021/11/09	9	144.83	16	149.53	142.00	-7	50,612	-0.01%
2021/11/08	17	141.53	63	142.98	146.50	-46	50,327	-0.09%
2021/11/05	44	147.89	26	149.42	147.50	18	50,121	0.04%
2021/11/04	32	157.86	33.1	158.80	150.00	-1.1	49,748	0.00%
2021/11/03	39.1	156.46	24	156.13	160.50	15.1	49,363	0.03%
2021/11/02	19	164.24	14.3	164.11	154.00	4.8	48,518	0.01%
2021/11/01	12.3	159.21	24	159.79	165.50	-11.8	47,371	-0.02%
2021/10/29	12	152.67	32	150.72	152.50	-20	46,367	-0.04%
2021/10/28	16	142.69	13	144.96	142.50	3	45,320	0.01%
2021/10/27	33	141.67	24	143.31	141.50	9	45,025	0.02%
2021/10/26	32	139.77	31.2	142.48	140.00	0.8	44,406	0.00%
2021/10/25	13	134.50	13	135.73	135.00	0	42,768	0.00%
2021/10/22	23.2	132.47	27	132.39	135.50	-3.8	42,815	-0.01%
2021/10/21	26	136.00	33	136.36	132.50	-7	42,435	-0.02%
2021/10/20	22	131.59	19	131.61	135.50	3	42,141	0.01%
2021/10/19	19	131.79	20	132.83	129.50	-1	41,482	0.00%
2021/10/18	26	127.69	30	128.62	132.00	-4	40,515	-0.01%
2021/10/15	6	124.75	20	127.25	128.50	-14	40,101	-0.03%
2021/10/14	70	122.16	39	116.03	117.00	31	39,579	0.08%
2021/10/13	37	128.80	32	123.95	122.00	5	39,274	0.01%
2021/10/12	30	124.77	26	126.37	128.50	4	39,148	0.01%
2021/10/08	67	126.67	60	127.46	124.00	7	39,173	0.02%
2021/10/07	2	119.50	21	121.86	124.50	-19	37,710	-0.05%
2021/10/06	49	115.16	56	116.56	113.50	-7	37,871	-0.02%
2021/10/05	24	106.94	13	110.00	113.50	11	37,204	0.03%
2021/10/04	47	107.85	22	108.07	106.00	25	36,571	0.07%
2021/10/01	20	113.05	15	112.50	112.00	5	36,165	0.01%
2021/09/30	9	115.39	18	116.17	118.00	-9	36,074	-0.02%
2021/09/29	29	113.97	8	116.50	112.00	21	35,335	0.06%
2021/09/28	11	122.27	8	122.19	122.00	3	34,671	0.01%
2021/09/27	28	125.91	35	125.53	123.00	-7	33,883	-0.02%
2021/09/24	11	121.95	4	120.63	119.50	7	32,349	0.02%
2021/09/23	24	117.48	53	119.80	121.00	-29	31,055	-0.09%
2021/09/22	17	108.59	12	108.96	110.50	5	29,473	0.02%
2021/09/17	23	103.89	19	106.66	107.50	4	29,084	0.01%
2021/09/16	17	102.41	18	101.53	101.50	-1	28,932	0.00%
2021/09/15	13	103.15	2	100.50	100.50	11	28,857	0.04%
2021/09/14	5	106.50	6	107.67	106.00	-1	28,654	0.00%
2021/09/13	3	108.83	2	108.50	106.50	1	28,806	0.00%
2021/09/10	9	105.56	8	106.75	108.00	1	28,763	0.00%
2021/09/09	7	99.83	20	101.71	101.50	-13	28,549	-0.05%
2021/09/08	18	97.08	14	95.47	94.60	4	28,436	0.01%
2021/09/07	10	100.46	1	101.00	98.60	9	28,804	0.03%
2021/09/06	7	103.93	8	104.06	103.50	-1	29,578	0.00%
2021/09/03	8	102.94	1	106.00	103.00	7	29,580	0.02%
2021/09/02	6	110.42	4	111.50	106.00	2	29,540	0.01%
2021/09/01	0	0.00	7	112.00	114.00	-7	29,120	-0.02%
2021/08/31	20	106.00	16	107.63	109.00	4	28,646	0.01%
2021/08/30	5	105.10	1	106.50	106.00	4	28,721	0.01%
2021/08/27	10	106.85	2	109.50	104.50	8	28,782	0.03%
2021/08/26	11	107.64	45	109.96	111.50	-34	29,032	-0.12%
2021/08/25	97	109.60	63	111.21	106.50	34	28,704	0.12%
2021/08/24	16	106.16	3	105.50	105.00	13	27,801	0.05%
2021/08/23	2	101.75	24	101.81	104.00	-22	27,303	-0.08%
2021/08/20	5	91.66	5	92.74	94.60	0	26,844	0.00%
2021/08/18	1	81.50	11	86.60	89.80	-10	26,569	-0.04%
2021/08/17	0	0.00	1	86.80	84.50	-1	26,688	0.00%
2021/08/13	0	0.00	1	92.80	90.30	-1	26,453	0.00%
2021/08/12	1	93.50	0	0.00	95.60	1	26,366	0.00%
2021/08/11	2	93.75	12	92.86	93.30	-10	26,380	-0.04%
2021/08/10	3	94.77	7	95.30	96.50	-4	26,198	-0.02%
2021/08/09	22	100.06	0	0.00	95.40	22	26,051	0.08%
2021/08/05	11	111.00	2	110.25	112.50	9	25,914	0.03%
2021/08/04	0	0.00	10	105.75	107.00	-10	26,200	-0.04%
2021/08/03	11	108.64	1	108.50	108.50	10	26,113	0.04%
2021/07/29	6	104.67	6	105.67	108.00	0	25,755	0.00%
2021/07/28	5	102.10	2	102.25	104.50	3	25,598	0.01%
2021/07/27	6	116.25	4	118.00	112.00	2	25,361	0.01%
2021/07/26	4	119.50	4	119.13	118.00	0	25,132	0.00%
2021/07/23	10	114.70	7	116.14	114.00	3	24,749	0.01%
2021/07/22	4	119.63	6.3	120.15	121.50	-2.3	24,472	-0.01%
2021/07/21	10	110.85	18	113.03	117.00	-8	23,826	-0.03%
2021/07/20	5	115.00	3	106.50	106.50	2	23,256	0.01%
2021/07/19	6	116.67	3	115.33	112.50	3	22,976	0.01%
2021/07/16	9	108.89	23	110.83	111.00	-14	22,765	-0.06%
2021/07/15	24	100.38	15	98.00	107.00	9	22,479	0.04%
2021/07/14	5	95.88	26	97.04	99.60	-21	21,925	-0.10%
2021/07/13	20	97.61	10	95.03	90.60	10	21,341	0.05%
2021/07/12	4	88.75	5	90.52	92.70	-1	20,269	0.00%
2021/07/07	2	85.35	7	83.69	84.30	-5	20,213	-0.02%
2021/07/06	5	81.64	0	0.00	79.70	5	20,418	0.02%
2021/07/02	0	0.00	1	77.70	79.20	-1	21,542	0.00%
2021/07/01	3	76.70	0	0.00	76.10	3	22,398	0.01%
2021/06/30	0	0.00	1	79.20	78.30	-1	23,111	0.00%
2021/06/29	4.9	78.31	0	0.00	77.70	4.9	23,415	0.02%
2021/06/28	10	84.25	0	0.00	81.50	10	23,399	0.04%
2021/06/25	12	85.43	16	85.86	85.00	-4	24,037	-0.02%
2021/06/24	0	0.00	1	84.10	83.10	-1	24,507	0.00%
2021/06/23	2.1	81.94	0	0.00	82.90	2.1	24,570	0.01%
2021/06/22	29	86.70	22	86.29	81.00	7	24,919	0.03%
2021/06/21	2	87.00	0	0.00	85.20	2	25,138	0.01%
2021/06/18	39	86.53	33	85.63	87.50	6	25,777	0.02%
2021/06/17	7	80.00	6	81.03	81.10	1	25,476	0.00%
2021/06/16	5	80.52	4	80.33	78.40	1	25,378	0.00%
2021/06/15	15	76.81	315	77.88	79.90	-300	24,755	-1.21%	大賣/鉅額交易
2021/06/11	1	72.50	2	72.70	72.70	-1	23,827	0.00%
2021/06/10	1	73.00	3	71.17	70.10	-2	23,921	-0.01%
2021/06/09	3	70.00	2	70.60	70.40	1	23,846	0.00%
2021/06/08	0	0.00	8	70.81	69.40	-8	23,948	-0.03%
2021/06/07	10	71.50	5	70.80	70.80	5	23,914	0.02%
2021/06/04	1	70.00	1	70.70	68.50	0	23,699	0.00%
2021/06/03	3	72.60	356	73.81	72.70	-353	23,504	-1.50%	大賣/鉅額交易
2021/06/02	1	69.30	303	69.45	68.80	-302	22,927	-1.32%	大賣/鉅額交易
2021/06/01	0	0.00	1	68.90	69.00	-1	22,715	0.00%
2021/05/31	0	0.00	11	67.56	67.30	-11	22,613	-0.05%
2021/05/28	11	67.95	15	69.13	67.70	-4	22,504	-0.02%
2021/05/27	15	64.90	30	65.40	66.60	-15	22,262	-0.07%
2021/05/26	17	63.52	10	65.51	63.60	7	22,025	0.03%
2021/05/25	15	62.93	27	63.37	63.30	-12	21,986	-0.05%
2021/05/24	0	0.00	1	59.90	59.90	-1	21,802	0.00%
2021/05/21	0	0.00	1	55.70	56.00	-1	22,535	0.00%
2021/05/20	1	56.60	7	56.01	55.60	-6	22,687	-0.03%
2021/05/19	5	55.00	0	0.00	54.90	5	22,627	0.02%
2021/05/18	7	53.60	0	0.00	54.00	7	22,512	0.03%
2021/05/17	4	48.28	2	49.95	49.15	2	22,514	0.01%
2021/05/13	0	0.00	1	55.00	54.80	-1	22,250	0.00%
2021/05/12	4	54.43	7	54.44	56.00	-3	22,119	-0.01%
2021/05/10	0	0.00	5	59.60	58.80	-5	21,807	-0.02%
2021/05/07	1	60.40	2	61.85	61.90	-1	21,825	0.00%
2021/05/06	5	59.00	1	59.70	58.50	4	21,845	0.02%
2021/05/05	4	58.65	0	0.00	58.00	4	21,940	0.02%
2021/05/04	3	58.27	17	58.84	60.80	-14	21,922	-0.06%
2021/05/03	2	62.85	2	62.00	61.60	0	21,814	0.00%
2021/04/29	1	66.10	3	65.37	65.10	-2	21,797	-0.01%
2021/04/27	9	66.54	5	67.40	66.20	4	22,450	0.02%
2021/04/26	21	68.78	6	68.50	68.20	15	22,748	0.07%
2021/04/23	8	67.01	20	67.49	68.70	-12	23,292	-0.05%
2021/04/22	759	70.77	18	67.37	67.10	741	23,909	3.10%	大買/鉅額交易
2021/04/21	207	74.35	5	77.84	74.50	202	24,734	0.82%	大買/鉅額交易
2021/04/20	18	74.60	246	75.10	74.90	-228	24,436	-0.93%	大賣/鉅額交易
2021/04/19	11	70.25	5	70.90	70.70	6	24,647	0.02%
2021/04/16	213	69.57	0	0.00	68.60	213	24,760	0.86%	大買/鉅額交易
2021/04/14	52	64.10	0	0.00	68.70	52	24,716	0.21%
2021/04/13	2	69.05	11	68.95	68.00	-9	24,676	-0.04%
2021/04/12	13	69.51	9	69.36	68.00	4	24,583	0.02%
2021/04/09	1	75.00	0	0.00	75.00	1	24,329	0.00%
2021/04/08	20	71.36	22	72.74	74.50	-2	23,755	-0.01%
2021/04/07	7	68.76	4	67.93	69.00	3	23,064	0.01%
2021/04/06	2	64.50	23	65.26	65.80	-21	22,461	-0.09%
2021/04/01	1	59.10	0	0.00	59.90	1	21,918	0.00%
2021/03/30	30	61.53	13	61.41	60.90	17	21,724	0.08%
2021/03/29	36	57.86	46	57.38	59.50	-10	21,067	-0.05%
2021/03/26	7	55.16	6	55.60	55.80	1	20,571	0.00%
2021/03/25	25	55.12	20	55.54	55.40	5	20,466	0.02%
2021/03/24	10	54.46	31	54.89	55.00	-21	20,076	-0.10%
2021/03/23	74	56.24	19	54.67	52.00	55	19,449	0.28%
2021/03/22	7	53.86	9	54.61	56.70	-2	18,413	-0.01%
2021/03/19	3	52.17	3	52.07	51.60	0	18,192	0.00%
2021/03/18	0	0.00	5	52.50	51.80	-5	18,173	-0.03%
2021/03/17	1	51.80	1	50.90	50.80	0	18,553	0.00%
2021/03/16	0	0.00	101	51.69	50.40	-101	19,764	-0.51%	大賣/鉅額交易
2021/03/15	101	50.50	3	50.27	49.95	98	20,109	0.49%	大買/
2021/03/12	5	48.20	11	49.05	48.90	-6	20,161	-0.03%
2021/03/11	5	45.80	255	45.86	46.90	-250	20,259	-1.23%	大賣/鉅額交易
2021/03/10	250	45.40	0	0.00	44.70	250	20,376	1.23%	大買/鉅額交易
2021/03/09	1	44.40	1	44.80	45.00	0	21,015	0.00%
2021/03/08	0	0.00	1	46.75	44.25	-1	20,995	0.00%
2021/03/03	1	46.60	0	0.00	47.90	1	21,642	0.00%
2021/02/25	1	50.00	0	0.00	48.60	1	22,532	0.00%
2021/02/24	168	50.59	164	50.02	49.40	4	22,516	0.02%	大買/大賣/
2021/02/23	225	51.77	740	52.18	51.80	-515	22,425	-2.30%	大買/大賣/鉅額交易
2021/02/22	520	48.97	1	50.30	50.80	519	21,548	2.41%	大買/鉅額交易
2021/02/19	0	0.00	1	46.45	46.20	-1	21,195	0.00%
2021/02/17	1	46.80	0	0.00	46.25	1	21,022	0.00%
2021/02/05	0	0.00	1	45.55	45.65	-1	20,861	0.00%
2021/02/02	1	47.00	0	0.00	48.00	1	20,514	0.00%
2021/02/01	3	44.00	3	44.90	45.85	0	20,331	0.00%
2021/01/29	1	46.30	0	0.00	44.80	1	20,125	0.00%
2021/01/28	1	47.80	0	0.00	47.10	1	19,980	0.01%
2021/01/27	0	0.00	1	49.20	49.10	-1	19,843	-0.01%
2021/01/26	1	48.80	1	48.70	48.00	0	19,622	0.00%
2021/01/25	0	0.00	1	48.65	49.30	-1	19,481	-0.01%
2021/01/22	0	0.00	1	49.00	49.70	-1	19,292	-0.01%
2021/01/21	5	51.90	5	50.30	48.65	0	19,067	0.00%
2021/01/20	10	51.20	11	50.12	49.40	-1	18,548	-0.01%
2021/01/19	3	50.70	8	51.56	50.00	-5	18,146	-0.03%
2021/01/18	6	52.42	4	52.30	52.50	2	17,692	0.01%
2021/01/15	11	51.00	4	51.20	51.00	7	16,927	0.04%
2021/01/14	18	49.36	15	50.17	50.10	3	16,128	0.02%
2021/01/13	0	0.00	55	46.81	46.85	-55	14,645	-0.38%
2021/01/12	63	42.95	16	42.85	42.60	47	14,261	0.33%
2021/01/11	3	41.08	2	41.58	41.70	1	13,388	0.01%
2021/01/08	1	38.65	10	38.90	38.85	-9	13,094	-0.07%
2021/01/06	6	41.13	0	0.00	39.80	6	13,007	0.05%
2021/01/05	1	41.00	21	41.13	41.15	-20	12,715	-0.16%
2021/01/04	11	42.12	6	42.72	42.60	5	12,539	0.04%
2020/12/31	0	0.00	2	40.40	40.60	-2	12,196	-0.02%
2020/12/29	22	42.24	2	41.10	41.00	20	12,057	0.17%
2020/12/28	1	41.55	0	0.00	41.65	1	11,676	0.01%
2020/12/25	3	40.18	2	40.58	39.85	1	11,341	0.01%
2020/12/24	1	38.90	0	0.00	39.40	1	11,015	0.01%
2020/12/23	4	38.51	10.1	39.04	39.20	-6.1	10,851	-0.06%
2020/12/18	0	0.00	2	38.35	38.85	-2	10,875	-0.02%
2020/12/16	3	38.53	1	38.25	38.25	2	10,654	0.02%
2020/12/15	10	38.32	9	38.68	37.70	1	10,552	0.01%
2020/12/14	5	40.01	3	40.00	40.15	2	10,345	0.02%
2020/12/11	10	39.72	17	39.22	38.80	-7	10,064	-0.07%
2020/12/10	12	41.20	11	41.30	41.10	1	9,491	0.01%
2020/12/09	4	37.86	9	38.06	39.60	-5	8,064	-0.06%
2020/12/08	5	36.22	2	36.45	36.00	3	7,328	0.04%
2020/12/07	2	34.70	5	35.16	35.20	-3	7,011	-0.04%
2020/12/04	12	33.79	1	34.00	34.00	11	6,711	0.16%
2020/12/03	19	33.89	98	33.98	33.45	-79	6,581	-1.20%
2020/12/02	23	32.86	1	32.65	32.65	22	6,209	0.35%
2020/12/01	2	32.30	0	0.00	32.30	2	6,100	0.03%
2020/11/30	65	33.10	2	32.85	32.85	63	5,978	1.05%
2020/11/27	2	32.38	1	32.30	32.30	1	5,578	0.02%
2020/11/25	0	0.00	4	32.55	32.05	-4	5,187	-0.08%
2020/11/24	6	31.90	4	31.46	31.70	2	4,817	0.04%
2020/11/23	1	29.90	4	29.86	29.80	-3	4,219	-0.07%
2020/11/20	3	29.27	4	29.34	29.65	-1	4,054	-0.02%
2020/11/19	3	28.55	2	28.50	28.50	1	3,864	0.03%
2020/11/17	15	28.60	15	28.35	28.20	0	4,074	0.00%
2020/11/10	1	27.70	0	0.00	27.65	1	4,847	0.02%
2020/11/06	0	0.00	3	27.55	27.40	-3	4,928	-0.06%
2020/11/05	1	27.50	0	0.00	27.50	1	5,017	0.02%
2020/11/03	3	27.35	0	0.00	27.35	3	5,208	0.06%
2020/10/27	2	28.10	6	28.13	28.10	-4	6,067	-0.07%
2020/10/26	1	28.60	1	28.60	28.55	0	6,239	0.00%
2020/10/22	2	29.55	4	29.33	29.00	-2	7,735	-0.03%
2020/10/21	1	29.15	2	29.25	29.15	-1	8,049	-0.01%
2020/10/20	0	0.00	1	28.95	29.05	-1	8,533	-0.01%
2020/10/19	0	0.00	1	29.15	29.15	-1	9,397	-0.01%
2020/10/16	1	28.70	0	0.00	28.55	1	10,259	0.01%
2020/10/15	4	29.28	1	29.30	29.30	3	10,442	0.03%
2020/10/13	1	28.00	0	0.00	27.75	1	10,652	0.01%
2020/10/06	1	28.20	0	0.00	28.15	1	13,119	0.01%
2020/09/28	5	27.55	5	27.71	28.30	0	13,463	0.00%
2020/09/25	56	27.93	55	27.53	27.50	1	13,617	0.01%
2020/09/24	30	29.82	33	29.83	29.35	-3	13,724	-0.02%
2020/09/22	2	29.35	6	29.28	29.35	-4	13,378	-0.03%
2020/09/17	3	29.42	3	29.45	29.60	0	13,329	0.00%
2020/09/16	0	0.00	2	29.70	29.10	-2	13,299	-0.02%
2020/09/14	0	0.00	1	29.20	28.90	-1	13,345	-0.01%
2020/09/08	1	29.30	0	0.00	28.90	1	13,385	0.01%
2020/09/07	5	29.40	4	29.51	29.35	1	13,385	0.01%
2020/08/25	1	26.80	1	26.85	26.75	0	14,112	0.00%
2020/08/24	1	26.55	1	26.70	26.55	0	14,208	0.00%
2020/08/21	2	26.83	0	0.00	27.05	2	14,326	0.01%
2020/08/20	0	0.00	2	29.60	27.00	-2	14,302	-0.01%
2020/08/18	4	30.74	8	30.77	30.40	-4	15,022	-0.03%
2020/08/17	7	30.46	1	30.40	30.40	6	15,120	0.04%
2020/08/14	2	29.60	2	29.75	29.80	0	15,224	0.00%
2020/08/11	0	0.00	2	29.35	29.05	-2	15,467	-0.01%
2020/08/06	1	30.90	0	0.00	30.45	1	15,867	0.01%
2020/07/31	0	0.00	5	31.80	31.65	-5	15,508	-0.03%
2020/07/30	0	0.00	0.6	31.80	31.80	-0.6	15,356	0.00%
2020/07/29	1	31.25	1	31.20	31.95	0	15,201	0.00%
2020/07/28	8	32.15	5	31.53	30.50	3	14,897	0.02%
2020/07/27	1	31.80	3	32.20	32.80	-2	13,771	-0.01%
2020/07/23	15	32.49	14.4	32.53	32.40	0.6	12,818	0.00%
2020/07/22	11	30.75	72	30.22	30.85	-61	11,977	-0.51%
2020/07/21	0	0.00	1	29.10	29.05	-1	11,113	-0.01%
2020/07/20	1	28.75	0	0.00	28.55	1	10,922	0.01%
2020/07/17	61	29.51	1	28.75	28.80	60	10,895	0.55%
2020/07/16	4	29.61	69	30.13	29.90	-65	10,660	-0.61%
2020/07/15	0	0.00	2	28.65	28.15	-2	10,122	-0.02%
2020/07/14	72	29.71	25	29.65	29.20	47	10,025	0.47%
2020/07/13	6	28.80	19	29.26	29.85	-13	9,341	-0.14%
2020/07/10	4	26.91	1	27.00	27.15	3	8,774	0.03%
2020/07/09	0	0.00	2	27.40	27.15	-2	8,759	-0.02%
2020/07/08	9	27.51	6	27.45	27.45	3	8,708	0.03%
2020/07/07	0	0.00	2	27.45	26.95	-2	8,664	-0.02%
2020/07/06	0	0.00	6	27.63	27.90	-6	8,586	-0.07%
2020/07/03	3	26.83	5	26.97	27.50	-2	8,474	-0.02%
2020/07/02	3	26.00	0	0.00	25.95	3	8,284	0.04%
2020/06/30	0	0.00	1	25.65	25.65	-1	8,290	-0.01%
2020/06/29	0	0.00	10	25.48	25.60	-10	8,311	-0.12%
2020/06/24	1	26.50	4	26.51	26.45	-3	8,315	-0.04%
2020/06/23	1	26.30	1	26.30	26.30	0	8,407	0.00%
2020/06/22	11	26.44	5	26.17	26.15	6	8,457	0.07%
2020/06/19	10	26.98	6	26.55	26.55	4	8,517	0.05%
2020/06/17	1	26.25	0	0.00	26.25	1	8,502	0.01%
2020/06/16	2	26.40	2	26.60	26.60	0	8,646	0.00%
2020/06/15	1	26.00	0	0.00	26.10	1	8,852	0.01%
2020/06/12	5	26.30	1	26.70	26.65	4	8,997	0.04%
2020/06/11	4	27.18	3	27.67	26.80	1	9,112	0.01%
2020/06/10	3	27.75	2	27.83	27.85	1	9,212	0.01%
2020/06/09	7	28.87	5	28.55	28.55	2	9,325	0.02%
2020/06/05	2	28.45	0	0.00	28.50	2	9,803	0.02%
2020/06/04	32	29.41	36	29.29	28.65	-4	9,915	-0.04%
2020/06/01	0	0.00	3	28.20	28.00	-3	9,526	-0.03%
2020/05/29	0	0.00	25	27.76	27.80	-25	9,546	-0.26%
2020/05/28	17	28.36	17	28.53	28.20	0	9,543	0.00%
2020/05/27	43	28.64	16	28.40	28.20	27	9,648	0.28%
2020/05/26	9	28.94	4	29.05	28.25	5	9,586	0.05%
2020/05/25	3	28.60	70	28.81	29.65	-67	9,149	-0.73%
2020/05/22	1	27.30	11	28.03	27.15	-10	8,577	-0.12%
2020/05/21	1	27.10	5	27.19	27.05	-4	8,375	-0.05%
2020/05/20	10	26.43	5	26.64	26.60	5	8,425	0.06%
2020/05/19	3	26.25	0	0.00	25.80	3	8,255	0.04%
2020/05/13	14	27.24	12	26.59	26.70	2	8,194	0.02%
2020/05/11	2	26.10	6	26.18	26.10	-4	7,665	-0.05%
2020/05/07	3	25.20	0	0.00	25.10	3	7,444	0.04%
2020/05/04	2	24.70	1	24.65	24.65	1	7,405	0.01%
2020/04/30	6	25.22	1	25.10	25.10	5	7,414	0.07%
2020/04/29	0	0.00	1	25.05	24.75	-1	7,372	-0.01%
2020/04/28	1	24.85	0	0.00	24.80	1	7,370	0.01%
2020/04/24	10	24.65	10	24.55	24.50	0	7,376	0.00%
2020/04/23	10	24.80	10	24.95	24.65	0	7,363	0.00%
2020/04/22	0	0.00	1	24.45	24.55	-1	7,331	-0.01%
2020/04/21	11	25.26	10	25.90	24.85	1	7,295	0.01%
2020/04/16	2	26.70	0	0.00	26.40	2	7,188	0.03%
2020/04/15	2	25.85	22	26.08	26.40	-20	7,028	-0.28%
2020/04/14	0	0.00	1	25.20	24.80	-1	6,732	-0.01%
2020/04/10	4	25.26	3	25.20	25.00	1	6,653	0.02%
2020/04/09	1	25.40	0	0.00	25.20	1	6,754	0.01%
2020/04/08	10	25.75	7	25.86	25.95	3	6,764	0.04%
2020/04/07	4	25.34	11	24.91	25.00	-7	6,686	-0.10%
2020/04/06	10	24.60	0	0.00	24.60	10	6,670	0.15%
2020/03/31	1	24.65	2	24.63	24.25	-1	6,830	-0.01%
2020/03/27	0	0.00	10	24.88	24.10	-10	6,853	-0.15%
2020/03/26	10	23.95	0	0.00	24.30	10	6,756	0.15%
2020/03/25	11	23.87	52	23.99	23.70	-41	6,701	-0.61%
2020/03/24	2	22.98	1	23.00	23.00	1	6,644	0.02%
2020/03/23	2	22.73	0	0.00	22.15	2	6,714	0.03%
2020/03/20	11	23.83	66	24.28	23.85	-55	6,729	-0.82%
2020/03/19	105	22.51	5	22.95	22.50	100	6,636	1.51%	大買/
2020/03/18	13	25.54	0	0.00	25.00	13	6,424	0.20%
2020/03/17	36	25.62	36	25.99	25.55	0	6,298	0.00%
2020/03/16	10	26.35	10	26.33	25.40	0	6,120	0.00%
2020/03/13	52	24.71	62	26.11	26.80	-10	5,965	-0.17%
2020/03/12	41	26.15	1	26.40	26.05	40	5,737	0.70%
2020/03/11	19	28.16	8	28.12	27.40	11	5,446	0.20%
2020/03/10	31	26.71	16	28.18	27.50	15	5,079	0.30%
2020/03/06	0	0.00	2	27.45	27.15	-2	4,854	-0.04%
2020/03/04	1	27.40	1	27.50	27.75	0	4,793	0.00%
2020/03/03	0	0.00	2	28.10	27.25	-2	4,726	-0.04%
2020/03/02	13	25.73	25	27.05	27.60	-12	4,655	-0.26%
2020/02/27	15	26.08	0	0.00	25.95	15	4,440	0.34%
2020/02/26	2	27.30	0	0.00	27.05	2	4,356	0.05%
2020/02/25	20	26.83	0	0.00	27.00	20	4,275	0.47%
2020/02/17	6	26.11	6	26.16	26.05	0	3,836	0.00%
2020/02/14	2	24.88	2	25.20	25.25	0	3,664	0.00%
2020/02/12	1	24.85	1	24.85	24.85	0	3,787	0.00%
2020/02/05	4	25.50	14	24.87	24.80	-10	4,015	-0.25%
2020/02/04	10	24.70	0	0.00	24.70	10	4,072	0.25%
2020/01/31	3	24.42	0	0.00	24.95	3	4,194	0.07%
2020/01/17	0	0.00	1	27.05	26.80	-1	4,868	-0.02%
2020/01/14	1	27.05	0	0.00	27.05	1	5,538	0.02%
2020/01/09	6	26.72	4	26.85	26.60	2	5,912	0.03%
2020/01/03	6	28.00	3	28.12	27.85	3	6,359	0.05%
2020/01/02	1	28.35	3	28.43	28.65	-2	6,279	-0.03%
2019/12/31	1	27.90	1	27.90	27.90	0	6,263	0.00%
2019/12/30	3	28.23	3	28.38	28.30	0	6,298	0.00%
2019/12/27	3	28.37	2	28.70	28.80	1	6,322	0.02%
2019/12/26	1	27.40	0	0.00	27.75	1	6,189	0.02%
2019/12/20	5	27.50	5	27.35	27.40	0	6,783	0.00%
2019/12/18	7	28.04	5	27.80	27.80	2	6,963	0.03%
2019/12/16	1	27.25	1	27.45	27.65	0	7,250	0.00%
2019/12/12	4	27.30	4	27.33	27.25	0	7,686	0.00%
2019/12/10	2	27.25	3	27.38	27.40	-1	7,820	-0.01%
2019/12/05	1	26.65	0	0.00	26.40	1	8,265	0.01%
2019/11/15	1	26.80	1	26.70	26.70	0	11,564	0.00%
2019/11/13	1	26.90	1	26.90	27.00	0	11,987	0.00%
2019/11/05	1	29.35	1	28.90	28.90	0	11,967	0.00%
2019/11/01	4	29.01	4	29.03	29.10	0	12,021	0.00%
2019/10/30	2	29.35	4	29.09	29.35	-2	12,036	-0.02%
2019/10/28	5	30.38	7	30.45	30.50	-2	12,117	-0.02%
2019/10/25	0	0.00	3	29.92	29.50	-3	12,124	-0.02%
2019/10/24	7	29.99	4	29.94	30.10	3	12,211	0.02%
2019/10/23	1	29.50	1	29.60	29.30	0	12,519	0.00%
2019/10/22	2	29.50	2	29.60	29.35	0	12,728	0.00%
2019/10/21	8	28.93	9	29.06	29.90	-1	12,456	-0.01%
2019/10/18	4	27.90	4	27.80	27.80	0	12,096	0.00%
2019/10/15	7	28.13	8	28.03	28.05	-1	11,894	-0.01%
2019/10/14	9	27.62	7	27.89	27.50	2	11,716	0.02%
2019/10/04	2	27.90	2	27.40	27.20	0	11,606	0.00%
2019/10/03	0	0.00	2	27.70	27.70	-2	11,556	-0.02%
2019/10/01	0	0.00	5	27.80	28.00	-5	11,450	-0.04%
2019/09/27	22	28.03	28	28.05	27.80	-6	11,387	-0.05%
2019/09/26	19	27.78	6	27.17	27.50	13	11,208	0.12%
2019/09/25	2	29.30	1	29.40	28.35	1	10,953	0.01%
2019/09/24	1	29.90	4	30.19	29.85	-3	10,798	-0.03%
2019/09/23	3	30.52	2	30.80	30.00	1	10,717	0.01%
2019/09/20	0	0.00	0	30.20	30.20	0	10,628	0.00%
2019/09/19	13	30.57	12	30.30	30.05	1	10,540	0.01%
2019/09/18	5	30.05	6	30.04	29.50	-1	10,244	-0.01%
2019/09/17	2	29.45	2	29.48	29.50	0	10,125	0.00%
2019/09/16	6	28.10	6	27.99	28.15	0	9,888	0.00%
2019/09/12	3	28.27	1	28.35	28.05	2	9,886	0.02%
2019/09/11	5	27.99	4	28.06	28.05	1	10,039	0.01%
2019/09/10	1	29.65	2	29.05	28.80	-1	10,260	-0.01%
2019/09/09	1	28.85	12	29.19	28.95	-11	10,108	-0.11%
2019/09/06	13	30.75	16	31.13	29.45	-3	9,927	-0.03%
2019/09/05	8	29.50	8	29.51	29.60	0	9,312	0.00%
2019/09/04	2	28.80	63	28.65	28.95	-61	9,063	-0.67%
2019/09/03	7	28.41	1	28.30	28.05	6	8,788	0.07%
2019/09/02	4	27.69	21	27.20	28.35	-17	8,571	-0.20%
2019/08/30	3	27.00	2	26.70	26.55	1	8,235	0.01%
2019/08/29	4	27.24	5	27.06	27.00	-1	7,901	-0.01%
2019/08/28	0	0.00	138	26.44	26.45	-138	7,205	-1.92%	大賣/鉅額交易
2019/08/27	1	24.05	0	0.00	24.05	1	6,943	0.01%
2019/08/26	2	23.85	0	0.00	23.60	2	6,879	0.03%
2019/08/23	0	0.00	1	24.60	24.75	-1	6,802	-0.01%
2019/08/22	2	24.90	3	24.68	24.90	-1	6,713	-0.01%
2019/08/21	1	24.50	1	24.75	24.50	0	6,537	0.00%
2019/08/20	2	23.75	0	0.00	23.65	2	6,220	0.03%
2019/08/19	2	24.23	3	24.40	24.15	-1	6,102	-0.02%
2019/08/16	11	21.30	23	21.35	23.30	-12	5,753	-0.21%
2019/08/12	1	22.00	0	0.00	22.00	1	5,453	0.02%
2019/08/07	4	22.85	3	22.30	22.30	1	5,328	0.02%
2019/08/05	1	23.30	1	23.45	22.60	0	5,168	0.00%
2019/08/01	2	23.85	2	23.80	23.80	0	5,016	0.00%
2019/07/31	1	23.50	37	24.41	24.45	-36	4,909	-0.73%
2019/07/30	3	23.28	4	23.91	23.15	-1	4,722	-0.02%
2019/07/29	10	24.93	8	24.89	24.35	2	4,488	0.04%
2019/07/26	11	24.30	45	24.66	24.70	-34	4,170	-0.82%
2019/07/25	4	22.98	2	24.05	24.00	2	3,834	0.05%
2019/07/23	11	20.35	1	20.40	20.55	10	2,934	0.34%
2019/07/16	2	20.90	2	21.15	20.95	0	2,954	0.00%
2019/07/11	1	21.40	13	21.25	21.25	-12	2,936	-0.41%
2019/07/03	2	20.00	2	20.00	19.90	0	2,750	0.00%
2019/06/26	1	19.85	1	19.60	19.60	0	2,681	0.00%
2019/06/25	0	0.00	1	19.90	20.10	-1	2,652	-0.04%
2019/06/24	1	20.35	1	20.30	20.50	0	2,582	0.00%
2019/06/20	4	19.58	4	19.65	19.90	0	2,370	0.00%
2019/06/19	4	19.28	3	19.30	19.60	1	2,235	0.04%
2019/06/18	1	19.15	3	18.83	19.40	-2	1,976	-0.10%
2019/06/17	0	0.00	30	17.35	17.85	-30	1,536	-1.95%
2019/05/31	2	16.40	0	0.00	16.40	2	1,709	0.12%
2019/05/30	5	16.20	0	0.00	16.10	5	1,721	0.29%
2019/05/29	5	15.50	0	0.00	16.00	5	1,742	0.29%
2019/05/28	3	15.55	3	15.45	15.60	0	1,772	0.00%
2019/05/21	2	15.75	2	15.80	15.95	0	2,102	0.00%
2019/05/20	0	0.00	1	15.90	16.05	-1	2,153	-0.05%
2019/05/09	1	17.70	53	18.29	17.60	-52	3,017	-1.72%
2019/05/07	2	19.00	0	0.00	19.10	2	3,054	0.07%
2019/05/03	30	19.70	0	0.00	19.55	30	3,124	0.96%
2019/04/29	12	19.56	0	0.00	19.25	12	3,310	0.36%
2019/04/23	3	21.32	0	0.00	21.40	3	3,282	0.09%
2019/04/22	2	21.25	0	0.00	21.25	2	3,282	0.06%
2019/04/18	10	21.15	0	0.00	20.75	10	3,262	0.31%
2019/04/17	3	21.45	0	0.00	21.45	3	3,227	0.09%
2019/04/12	1	20.60	0	0.00	20.50	1	3,240	0.03%
2019/04/11	13	21.19	0	0.00	21.00	13	3,246	0.40%
2019/04/10	8	21.31	0	0.00	21.30	8	3,240	0.25%
2019/03/28	0	0.00	10	20.45	20.50	-10	3,297	-0.30%
2019/03/20	0	0.00	15	21.40	21.30	-15	3,649	-0.41%
2019/03/15	0	0.00	7	21.00	20.90	-7	4,040	-0.17%
2019/02/26	1	23.05	1	23.05	22.75	0	6,373	0.00%
2019/02/22	0	0.00	15	23.10	23.00	-15	6,778	-0.22%
2019/02/21	0	0.00	22	23.10	23.30	-22	6,803	-0.32%
2019/02/18	0	0.00	20	22.80	22.80	-20	6,605	-0.30%
2019/02/14	20	23.95	1	23.80	23.10	19	6,546	0.29%
2019/02/13	3	23.27	12	23.20	23.45	-9	6,366	-0.14%
2019/02/11	2	20.60	4	21.30	21.40	-2	6,069	-0.03%
2019/01/28	1	20.80	16	20.70	20.70	-15	6,058	-0.25%
2019/01/25	0	0.00	10	20.92	20.50	-10	6,080	-0.16%
2019/01/23	1	20.05	0	0.00	20.20	1	6,287	0.02%
2019/01/22	32	20.61	31	20.21	20.20	1	6,300	0.02%
2019/01/21	33	20.48	28	20.91	20.85	5	6,329	0.08%
2019/01/16	20	19.80	30	19.90	19.90	-10	6,329	-0.16%
2019/01/07	2	19.25	0	0.00	19.20	2	6,480	0.03%
2018/12/27	0	0.00	15	20.25	20.25	-15	6,771	-0.22%
2018/12/26	1	19.85	0	0.00	19.85	1	6,784	0.01%
2018/12/25	1	19.95	0	0.00	20.00	1	6,833	0.01%
2018/12/24	2	20.50	2	20.50	20.50	0	6,844	0.00%
2018/12/21	1	20.30	1	20.45	20.75	0	6,891	0.00%
2018/12/20	31	20.05	0	0.00	20.00	31	6,910	0.45%
2018/12/14	20	21.80	20	21.60	21.60	0	7,092	0.00%
2018/12/13	2	22.00	0	0.00	22.10	2	7,128	0.03%
2018/12/12	2	22.40	27	22.34	22.85	-25	7,105	-0.35%
2018/12/11	45	22.03	20	22.08	21.75	25	7,057	0.35%
2018/12/10	2	22.00	1	21.85	22.05	1	7,070	0.01%
2018/12/07	3	22.65	3	22.75	22.60	0	7,085	0.00%
2018/12/06	1	22.85	1	23.10	22.20	0	7,191	0.00%
2018/12/05	68	24.00	1	24.00	24.00	67	7,061	0.95%
2018/12/04	1	24.05	76	24.59	24.50	-75	6,721	-1.12%
2018/11/28	11	22.48	11	22.67	22.25	0	6,052	0.00%
2018/11/27	12	22.42	12	22.73	22.25	0	5,919	0.00%
2018/11/26	6	21.70	0	0.00	21.60	6	5,645	0.11%
2018/11/23	3	21.82	3	21.95	21.70	0	5,570	0.00%
2018/11/22	0	0.00	23	21.67	21.15	-23	5,292	-0.43%
2018/11/21	0	0.00	87	20.22	20.55	-87	4,970	-1.75%
2018/11/20	0	0.00	5	19.05	18.70	-5	4,900	-0.10%
2018/11/19	2	18.40	2	18.50	18.85	0	4,902	0.00%
2018/11/13	1	18.30	6	17.60	18.60	-5	5,141	-0.10%
2018/11/09	3	18.05	3	18.25	18.25	0	5,191	0.00%
2018/11/08	15	19.18	10	19.25	18.00	5	5,248	0.10%
2018/11/07	21	18.43	21	18.74	18.60	0	5,226	0.00%
2018/11/02	0	0.00	10	18.15	18.35	-10	5,323	-0.19%
2018/11/01	30	18.02	20	18.13	17.70	10	5,296	0.19%
2018/10/31	10	17.45	83	17.32	17.50	-73	5,205	-1.40%
2018/10/29	37	16.02	22	15.95	16.10	15	5,175	0.29%
2018/10/25	91	16.37	0	0.00	16.15	91	5,225	1.74%
2018/10/24	21	18.16	0	0.00	17.90	21	5,183	0.41%
2018/10/22	2	18.90	12	19.18	19.10	-10	5,280	-0.19%
2018/10/19	31	18.41	1	18.60	18.60	30	5,440	0.55%
2018/10/17	1	19.45	11	20.15	19.45	-10	5,542	-0.18%
2018/10/16	28	19.71	97	19.99	19.50	-69	5,573	-1.24%
2018/10/15	2	19.35	2	19.45	19.10	0	5,654	0.00%
2018/10/12	13	19.13	13	19.50	19.30	0	5,774	0.00%
2018/10/11	81	18.12	19	18.00	18.00	62	5,828	1.06%
2018/10/09	2	20.05	2	20.55	20.00	0	5,909	0.00%
2018/10/08	20	20.35	0	0.00	20.70	20	6,010	0.33%
2018/10/05	20	20.13	0	0.00	20.30	20	6,078	0.33%
2018/10/04	20	21.83	0	0.00	21.95	20	6,039	0.33%
2018/10/01	2	23.75	0	0.00	23.85	2	6,568	0.03%
2018/09/28	42	23.42	2	23.70	23.70	40	6,784	0.59%
2018/09/27	94	23.90	0	0.00	23.30	94	6,877	1.37%
2018/09/26	20	23.63	4	23.45	24.00	16	7,020	0.23%
2018/09/25	24	23.71	4	23.68	23.65	20	7,080	0.28%
2018/09/21	4	24.25	4	23.95	23.95	0	7,036	0.00%
2018/09/20	30	23.18	0	0.00	23.15	30	6,984	0.43%
2018/09/19	11	23.50	6	23.94	23.10	5	7,126	0.07%
2018/09/18	5	23.05	35	23.48	23.00	-30	7,137	-0.42%
2018/09/17	20	23.83	0	0.00	24.20	20	7,271	0.28%
2018/09/14	0	0.00	30	22.22	23.25	-30	7,240	-0.41%
2018/09/13	30	21.45	0	0.00	21.15	30	7,349	0.41%
2018/09/12	34	20.44	4	21.43	20.10	30	7,544	0.40%
2018/09/11	6	22.09	11	22.15	22.10	-5	7,600	-0.07%
2018/09/10	4	23.31	4	23.49	22.45	0	7,871	0.00%
2018/09/07	7	26.19	5	26.55	24.90	2	7,830	0.03%
2018/09/06	2	26.70	2	26.78	26.65	0	7,859	0.00%
2018/09/05	5	26.93	0	0.00	26.80	5	8,060	0.06%
2018/09/04	1	27.50	1	27.75	27.50	0	8,353	0.00%
2018/09/03	5	27.54	5	27.80	26.85	0	8,584	0.00%
2018/08/31	42	27.85	0	0.00	28.40	42	8,642	0.49%
2018/08/30	20	28.68	20	29.02	28.10	0	8,737	0.00%
2018/08/29	35	28.30	15	28.63	28.45	20	8,808	0.23%
2018/08/28	10	28.10	0	0.00	28.05	10	8,965	0.11%
2018/08/27	0	0.00	15	28.13	28.55	-15	9,101	-0.16%
2018/08/23	10	27.45	5	27.60	28.00	5	10,673	0.05%
2018/08/22	5	27.30	5	27.15	27.15	0	11,758	0.00%
2018/08/13	13	29.23	13	29.45	29.90	0	14,941	0.00%
2018/08/10	4	31.18	6	31.34	31.00	-2	14,913	-0.01%
2018/08/09	1	30.60	1	30.60	30.60	0	14,955	0.00%
2018/08/08	2	31.05	5	31.20	31.00	-3	15,330	-0.02%
2018/08/07	7	31.91	0	0.00	31.45	7	15,401	0.05%
2018/08/06	26	31.85	10	32.15	31.45	16	15,710	0.10%
2018/08/03	10	32.35	20	32.23	32.35	-10	15,863	-0.06%
2018/08/02	4	31.64	0	0.00	31.35	4	15,852	0.03%
2018/08/01	11	33.55	30	33.80	33.20	-19	15,913	-0.12%
2018/07/31	20	33.65	0	0.00	33.65	20	16,055	0.12%
2018/07/30	4	34.24	0	0.00	33.65	4	16,049	0.02%
2018/07/27	33	34.81	20	35.00	35.00	13	16,001	0.08%
2018/07/26	0	0.00	24	34.70	35.40	-24	15,934	-0.15%
2018/07/25	20	34.07	23	34.68	33.90	-3	15,759	-0.02%
2018/07/24	21	34.10	21	34.31	34.10	0	15,688	0.00%
2018/07/23	21	32.28	21	32.65	33.80	0	15,617	0.00%
2018/07/20	31	34.26	40	34.68	33.55	-9	15,562	-0.06%
2018/07/19	1	33.00	2	33.88	34.15	-1	15,410	-0.01%
2018/07/18	4	32.58	1	32.50	32.50	3	15,296	0.02%
2018/07/17	34	34.65	7	34.33	34.05	27	15,193	0.18%
2018/07/16	5	34.80	28	35.49	35.70	-23	15,078	-0.15%
2018/07/13	45	35.07	41	35.36	34.55	4	15,044	0.03%
2018/07/12	16	34.20	27	34.63	34.45	-11	14,942	-0.07%
2018/07/11	66	34.07	87	34.30	34.55	-21	14,897	-0.14%
2018/07/10	83	34.21	57	33.54	34.30	26	14,731	0.18%
2018/07/09	16	33.13	1	33.95	32.55	15	14,561	0.10%
2018/07/06	25	31.35	25	31.75	33.80	0	14,382	0.00%
2018/07/05	10	31.39	11	31.77	30.75	-1	14,183	-0.01%
2018/07/04	23	32.17	23	32.21	30.70	0	14,034	0.00%
2018/07/03	13	34.49	16	34.62	33.20	-3	13,822	-0.02%
2018/06/29	16	34.31	21	34.74	35.20	-5	13,686	-0.04%
2018/06/28	21	36.54	21	36.53	34.50	0	13,546	0.00%
2018/06/27	38	37.13	36	37.59	36.50	2	13,363	0.01%
2018/06/26	56	36.98	46	37.59	36.90	10	13,272	0.08%
2018/06/25	16	37.64	15	38.45	36.80	1	13,101	0.01%
2018/06/22	56	39.53	23	39.30	38.65	33	12,955	0.25%
2018/06/21	22	39.66	58	40.49	41.00	-36	12,800	-0.28%
2018/06/20	27	39.08	9	37.58	37.75	18	12,560	0.14%
2018/06/19	71	40.36	51	40.55	39.80	20	12,439	0.16%
2018/06/15	0	0.00	14	40.34	39.90	-14	12,155	-0.12%
2018/06/14	14	39.50	1	39.30	39.60	13	12,239	0.11%
2018/06/13	37	40.54	0	0.00	39.00	37	12,350	0.30%
2018/06/12	16	44.00	2	43.02	42.45	14	12,426	0.11%
2018/06/11	2	39.25	70	39.28	41.00	-68	12,131	-0.56%
2018/06/08	23	36.05	15	37.80	37.30	8	11,994	0.07%
2018/06/07	0	0.00	0.5	36.80	37.00	-0.5	11,951	0.00%
2018/06/06	61	35.60	0	0.00	35.90	61	11,989	0.51%
2018/06/01	0	0.00	12.5	37.51	37.00	-12.5	11,883	-0.11%
2018/05/31	5	40.08	5	39.70	38.20	0	11,358	0.00%
2018/05/30	15	36.12	29.5	36.44	37.60	-14.5	10,218	-0.14%
2018/05/29	3	34.00	5	33.92	34.20	-2	9,074	-0.02%
2018/05/28	1	31.40	5.2	32.05	32.05	-4.2	7,610	-0.06%
2018/05/25	3	28.53	7	28.35	29.15	-4	7,234	-0.06%
2018/05/24	8	26.80	1	26.80	26.50	7	6,262	0.11%
2018/05/18	0	0.00	1	24.75	25.05	-1	5,420	-0.02%
2018/05/17	1	24.40	0	0.00	24.40	1	5,346	0.02%
2018/05/16	1	26.40	10	26.05	25.20	-9	5,258	-0.17%
2018/05/11	0	0.00	5	24.90	24.40	-5	4,517	-0.11%
2018/05/08	5	24.50	0	0.00	24.05	5	4,146	0.12%
2018/04/24	0	0.00	3	22.93	22.80	-3	5,170	-0.06%
2018/04/19	3	24.63	0	0.00	24.40	3	5,110	0.06%
2018/04/17	0	0.00	2	23.55	23.50	-2	4,975	-0.04%
2018/04/10	2	23.00	0	0.00	23.05	2	5,090	0.04%
2018/03/27	10	24.45	0	0.00	24.20	10	5,302	0.19%
2018/03/22	2.1	24.85	3	24.88	24.85	-0.9	5,264	-0.02%
2018/03/21	6	25.90	0	0.00	25.85	6	5,189	0.12%
2018/03/19	0	0.00	4	26.58	26.50	-4	4,988	-0.08%
2018/03/15	0	0.00	3	25.00	24.80	-3	4,566	-0.07%
2018/03/14	3	25.43	3	25.05	24.80	0	4,605	0.00%
2018/03/13	0	0.00	4	24.51	25.10	-4	4,568	-0.09%
2018/03/12	4	24.84	5	24.91	24.70	-1	4,578	-0.02%
2018/03/09	8	24.13	4	23.80	24.40	4	4,563	0.09%
2018/03/08	2	21.45	12	21.85	23.35	-10	4,559	-0.22%
2018/02/23	5	21.50	0	0.00	21.40	5	5,735	0.09%
2018/02/22	2	20.95	2	21.20	21.05	0	5,991	0.00%
2018/02/21	2	21.15	2	21.05	21.15	0	6,514	0.00%
2018/02/07	10	20.70	0	0.00	20.70	10	7,549	0.13%
2018/01/31	0	0.00	1	24.30	24.30	-1	8,037	-0.01%
2018/01/30	0	0.00	1	25.15	24.50	-1	8,190	-0.01%
2018/01/29	2	24.90	1	25.10	24.85	1	8,303	0.01%
2018/01/26	1	25.50	0	0.00	25.40	1	8,546	0.01%
2018/01/25	0	0.00	1	25.50	25.20	-1	8,703	-0.01%
2018/01/24	6	27.25	16	26.58	26.40	-10	8,804	-0.11%
2018/01/23	7	27.09	5	25.71	26.45	2	8,872	0.02%
2018/01/22	14	26.29	15	27.07	27.15	-1	8,922	-0.01%
2018/01/18	0	0.00	5	24.73	24.85	-5	9,485	-0.05%
2018/01/12	3	24.05	1	24.10	24.05	2	10,878	0.02%
2018/01/08	1	24.80	3	25.23	24.65	-2	11,708	-0.02%
2018/01/05	0	0.00	6	25.23	25.50	-6	11,693	-0.05%
2018/01/03	3	24.25	4	24.50	24.05	-1	11,867	-0.01%