漢磊 (3707)-凱基-永華券商分點個股進出

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－凱基-永華券商分點個股進出

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

凱基-永華券商分點個股進出
凱基-永華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	1.3	63.62	0	0.00	62.80	1.3	4,134	0.03%
2024/06/13	0	0.00	1	60.60	60.70	-1	4,083	-0.02%
2024/06/12	0	0.00	1	61.50	60.00	-1	4,101	-0.02%
2024/06/07	0	0.00	3	59.57	62.90	-3	4,200	-0.07%
2024/06/04	0	0.00	1	61.20	60.80	-1	5,008	-0.02%
2024/05/31	0	0.00	0.5	62.80	62.10	-0.5	5,096	-0.01%
2024/05/28	1	62.50	0	0.00	63.50	1	5,141	0.02%
2024/05/27	0	0.00	1	62.20	62.00	-1	5,133	-0.02%
2024/05/24	1	61.50	0	0.00	61.30	1	5,152	0.02%
2024/05/22	0	0.00	6	63.90	63.90	-6	5,172	-0.12%
2024/05/16	6	63.83	0	0.00	63.50	6	5,151	0.12%
2024/05/10	0	0.00	1	65.40	65.90	-1	5,146	-0.02%
2024/05/07	0	0.00	0.1	65.50	65.50	-0.1	5,128	0.00%
2024/05/06	8	66.16	0	0.00	66.10	8	5,109	0.16%
2024/04/26	0	0.00	0	69.70	69.10	0	4,925	0.00%
2024/04/25	2	70.45	0	0.00	70.60	2	4,867	0.04%
2024/04/19	1	68.40	6	67.55	67.10	-5	4,625	-0.11%
2024/04/18	5	78.08	1	74.40	72.00	4	4,470	0.09%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	0	0.00	10	66.80	67.10	-10	3,925	-0.25%
2024/04/12	1.8	71.91	0	72.00	71.60	1.8	3,741	0.05%
2024/04/11	0	72.10	0	0.00	70.50	0	3,656	0.00%
2024/04/10	0	71.50	1	69.30	71.50	-1	3,535	-0.03%
2024/04/09	0	0.00	2	65.90	65.70	-2	3,357	-0.06%
2024/04/08	1	67.00	5	67.20	67.20	-4	3,322	-0.12%
2024/04/03	12	67.68	1	67.41	68.60	11	3,261	0.34%
2024/04/02	1	67.90	1	66.40	68.20	0	3,173	0.00%
2024/04/01	0	67.63	2	67.90	67.70	-2	2,978	-0.07%
2024/03/29	0	60.70	0	61.50	61.90	0	2,693	0.00%
2024/03/28	1	61.00	5	60.80	60.70	-4	2,625	-0.15%
2024/03/27	2	57.30	0	0.00	57.40	2	2,487	0.08%
2024/03/22	0	0.00	1	59.30	59.30	-1	2,479	-0.04%
2024/03/21	1	57.70	0	0.00	57.20	1	2,439	0.04%
2024/03/20	0	0.00	1	57.40	57.00	-1	2,517	-0.04%
2024/03/19	1	59.30	5	58.84	58.60	-4	2,508	-0.16%
2024/03/18	4	58.18	0	0.00	58.10	4	2,491	0.16%
2024/03/15	1	59.70	3	60.53	59.50	-2	2,472	-0.08%
2024/03/14	0	0.00	1	61.00	61.20	-1	2,445	-0.04%
2024/03/13	18	62.67	18	61.99	61.70	0	2,402	0.00%
2024/03/11	7.5	65.33	6	65.63	64.20	1.5	2,207	0.07%
2024/03/08	6	59.67	6	60.93	61.00	0	1,567	0.00%
2024/03/06	0	0.00	1	57.60	56.10	-1	1,416	-0.07%
2024/03/05	2.2	58.78	1	58.00	58.00	1.2	1,411	0.09%
2024/03/04	1	59.70	0	0.00	59.70	1	1,384	0.07%
2024/03/01	0	60.10	0	0.00	59.50	0	1,371	0.00%
2024/02/27	1.5	62.53	0	0.00	61.50	1.5	1,350	0.11%
2024/02/26	0.1	59.60	0	0.00	62.60	0.1	1,326	0.01%
2024/02/23	1	61.00	0	0.00	60.70	1	1,268	0.08%
2024/02/22	0	0.00	1	61.00	61.10	-1	1,299	-0.08%
2024/02/05	0	0.00	2	60.90	60.90	-2	1,300	-0.15%
2024/02/02	0	0.00	3	62.10	61.90	-3	1,279	-0.23%
2024/02/01	0	0.00	3	62.30	62.20	-3	1,278	-0.23%
2024/01/30	5	65.30	0	0.00	63.50	5	1,263	0.40%
2024/01/25	0.2	64.90	0	0.00	64.30	0.2	1,283	0.02%
2024/01/23	0.5	65.00	0	0.00	65.20	0.5	1,321	0.04%
2024/01/19	0.5	63.50	0	0.00	63.80	0.5	1,314	0.04%
2024/01/15	0.2	66.60	0	0.00	65.90	0.2	1,287	0.02%
2024/01/10	11	66.18	0	0.00	65.50	11	1,314	0.84%
2024/01/09	0.1	68.60	0	0.00	67.80	0.1	1,287	0.01%
2024/01/02	3	71.33	0	0.00	71.40	3	1,245	0.24%
2023/12/14	0.1	71.90	0	0.00	71.50	0.1	1,432	0.01%
2023/12/08	1	71.10	0	0.00	71.10	1	1,449	0.07%
2023/11/30	0	0.00	1	76.20	76.40	-1	1,432	-0.07%
2023/11/16	0	0.00	1	71.10	71.00	-1	1,357	-0.07%
2023/11/06	0	0.00	5	71.40	71.70	-5	1,452	-0.34%
2023/11/01	1	70.40	1	70.90	70.00	0	1,467	0.00%
2023/10/31	1	70.20	0	0.00	68.40	1	1,451	0.07%
2023/10/27	0	0.00	1	70.50	70.50	-1	1,467	-0.07%
2023/10/13	0.1	72.60	0	0.00	73.00	0.1	1,712	0.01%
2023/10/06	0	0.00	1	73.10	73.00	-1	1,857	-0.05%
2023/10/02	1	73.70	0	0.00	74.00	1	2,715	0.04%
2023/09/27	1	71.20	0	0.00	71.40	1	2,993	0.03%
2023/09/26	1	72.00	2	72.80	72.10	-1	2,996	-0.03%
2023/09/25	2	75.40	0	0.00	75.00	2	2,978	0.07%
2023/09/22	3	73.77	3	75.10	75.60	0	2,981	0.00%
2023/09/21	3	78.67	1	79.60	76.20	2	2,932	0.07%
2023/09/11	1	77.10	0	0.00	76.60	1	3,187	0.03%
2023/09/07	1	80.00	0	0.00	78.90	1	3,536	0.03%
2023/09/06	0	0.00	2	80.30	80.20	-2	3,622	-0.06%
2023/07/31	1	79.40	0	0.00	79.30	1	4,107	0.02%
2023/07/26	2	78.80	0	0.00	78.80	2	4,093	0.05%
2023/07/18	1	84.30	0	0.00	84.00	1	4,258	0.02%
2023/07/13	0	0.00	0	88.50	86.60	0	4,279	0.00%
2023/07/11	1	91.00	21	93.99	90.50	-20	4,143	-0.48%
2023/07/10	23	91.81	15	90.83	90.40	8	3,887	0.21%
2023/07/06	1	88.40	1	89.50	88.00	0	3,479	0.00%
2023/06/30	0	0.00	0	84.00	83.80	0	3,256	0.00%
2023/06/29	1	83.70	0	0.00	83.30	1	3,262	0.03%
2023/06/27	0	0.00	5	84.20	83.20	-5	3,418	-0.15%
2023/06/26	6	85.08	1	84.60	84.50	5	3,399	0.15%
2023/06/21	0	0.00	1	86.90	86.70	-1	3,392	-0.03%
2023/06/20	3	87.80	0	0.00	88.00	3	3,370	0.09%
2023/06/16	2	86.40	1	89.40	86.10	1	3,331	0.03%
2023/06/15	2	89.10	0	88.90	88.60	2	3,330	0.06%
2023/06/14	2	89.80	0	0.00	90.20	2	3,207	0.06%
2023/06/13	1	85.70	1	87.20	86.50	0	3,047	0.00%
2023/06/12	4	83.95	2	85.55	85.40	2	2,895	0.07%
2023/06/05	0	0.00	6	86.83	85.20	-6	2,812	-0.21%
2023/06/02	6	82.38	7	83.13	82.20	-1	2,698	-0.04%
2023/05/30	6	79.10	0	0.00	79.10	6	2,948	0.20%
2023/05/23	0.1	77.70	0	0.00	77.60	0.1	2,997	0.00%
2023/05/11	0	0.00	1	75.50	75.20	-1	3,118	-0.03%
2023/05/10	1	76.10	0	0.00	77.40	1	3,148	0.03%
2023/05/09	0	0.00	2	76.60	76.50	-2	3,168	-0.06%
2023/04/27	2	76.55	0	0.00	76.30	2	3,616	0.06%
2023/04/26	0	0.00	3	75.30	76.70	-3	3,627	-0.08%
2023/04/25	2	77.15	0	0.00	77.00	2	3,610	0.06%
2023/04/24	0	0.00	2	79.90	80.00	-2	3,603	-0.06%
2023/04/21	5	79.84	0	0.00	79.10	5	3,573	0.14%
2023/04/20	1	84.20	0	0.00	83.50	1	3,464	0.03%
2023/04/14	1	88.50	0	0.00	88.40	1	3,408	0.03%
2023/04/12	1	89.00	0	90.20	90.40	1	3,410	0.03%
2023/04/10	3	90.50	1	90.60	90.50	2	3,427	0.06%
2023/03/31	0	0.00	1	90.80	90.70	-1	3,404	-0.03%
2023/03/30	0	0.00	0	90.90	90.50	0	3,449	0.00%
2023/03/29	0	91.30	1	90.10	89.80	-1	3,455	-0.03%
2023/03/28	2	91.85	2	92.00	91.70	0	3,436	0.00%
2023/03/24	2	90.20	3	90.67	90.80	-1	3,391	-0.03%
2023/03/21	0	0.00	1	89.70	89.70	-1	3,382	-0.03%
2023/03/20	1	91.90	1	90.30	89.90	0	3,390	0.00%
2023/03/17	1	87.30	0	0.00	88.50	1	3,318	0.03%
2023/03/16	1	87.00	5	86.10	86.80	-4	3,310	-0.12%
2023/03/15	5	87.30	0	0.00	86.80	5	3,365	0.15%
2023/03/14	1	87.50	0	0.00	86.10	1	3,395	0.03%
2023/03/13	1	88.00	0	0.00	88.40	1	3,426	0.03%
2023/03/10	3	89.43	0	0.00	88.90	3	3,468	0.09%
2023/03/09	0	0.00	1	92.30	92.00	-1	3,536	-0.03%
2023/03/07	1	92.50	5	91.30	92.50	-4	3,544	-0.11%
2023/03/06	7	90.06	1	90.20	90.70	6	3,527	0.17%
2023/03/03	8	88.33	10	89.48	89.20	-2	3,536	-0.06%
2023/03/02	0	91.30	0	0.00	90.80	0	3,372	0.00%
2023/02/24	1	93.10	0	0.00	93.10	1	3,413	0.03%
2023/02/23	5	94.30	5	93.20	93.90	0	3,423	0.00%
2023/02/22	0	0.00	2	94.30	93.20	-2	3,543	-0.06%
2023/02/21	3	97.70	0	0.00	97.10	3	3,626	0.08%
2023/02/20	0	97.00	0	0.00	97.50	0	3,771	0.00%
2023/02/10	1	95.20	0	0.00	95.20	1	4,382	0.02%
2023/02/06	0	0.00	0	99.20	96.90	0	4,427	0.00%
2023/02/03	1	102.00	1	100.50	98.20	0	4,387	0.00%
2023/02/02	3	99.80	6	100.08	100.00	-3	4,351	-0.07%
2023/02/01	0	0.00	2	96.85	96.70	-2	4,263	-0.05%
2023/01/31	2	95.90	11	95.85	96.30	-9	4,303	-0.21%
2023/01/30	0	0.00	0	92.00	94.80	0	4,295	0.00%
2023/01/17	0	89.60	0	0.00	89.50	0	4,271	0.00%
2023/01/16	0	0.00	0	89.70	90.00	0	4,315	0.00%
2023/01/13	0	88.60	0	0.00	87.70	0	4,344	0.00%
2023/01/12	0	0.00	0	91.20	89.20	0	4,404	0.00%
2023/01/10	0	90.70	1	89.70	89.80	-1	4,472	-0.02%
2023/01/09	0	0.00	0	90.60	90.50	0	4,547	0.00%
2023/01/06	1	88.90	1	88.98	88.80	0	4,610	0.00%
2022/12/30	1	84.60	0	0.00	84.60	1	5,051	0.02%
2022/12/28	4.1	86.18	0	0.00	86.00	4.1	5,227	0.08%
2022/12/26	0	0.00	0	88.30	88.30	0	5,391	0.00%
2022/12/22	4	88.22	0	0.00	86.90	4	5,581	0.07%
2022/12/21	0	88.70	0	0.00	87.60	0	5,715	0.00%
2022/12/19	1	90.40	0	0.00	90.90	1	6,017	0.02%
2022/12/16	1	93.10	0	0.00	93.20	1	6,155	0.02%
2022/12/15	1	95.30	0	0.00	95.40	1	6,214	0.02%
2022/12/13	1	94.50	0	0.00	93.80	1	6,275	0.02%
2022/12/12	0	0.00	8	94.70	95.00	-8	6,289	-0.13%
2022/12/09	1	96.90	2	97.60	96.10	-1	6,319	-0.02%
2022/12/08	0	0.00	10	97.10	97.10	-10	6,371	-0.16%
2022/12/07	4	96.58	0	0.00	96.20	4	6,462	0.06%
2022/12/06	4	100.63	0	0.00	99.80	4	6,454	0.06%
2022/12/05	13	104.00	16	103.72	103.00	-3	6,541	-0.05%
2022/12/02	0	0.00	1	103.00	102.50	-1	6,546	-0.02%
2022/12/01	22	102.45	8	101.13	102.00	14	6,589	0.21%
2022/11/30	1	98.70	0	0.00	98.10	1	6,601	0.02%
2022/11/24	5	98.80	0	0.00	98.80	5	6,996	0.07%
2022/11/23	1	100.00	0	0.00	98.30	1	7,077	0.01%
2022/11/21	3	100.17	1	100.50	100.00	2	7,322	0.03%
2022/11/18	3	99.67	0	0.00	99.60	3	7,455	0.04%
2022/11/17	6	99.62	11	100.40	102.00	-5	7,553	-0.07%
2022/11/16	14	99.74	11	100.09	98.30	3	7,672	0.04%
2022/11/15	4	99.73	3	98.73	101.00	1	7,668	0.01%
2022/11/11	1	95.80	1	98.50	93.60	0	8,238	0.00%
2022/11/10	2	93.05	3	93.00	93.00	-1	8,202	-0.01%
2022/11/09	4	93.05	5.1	94.71	94.30	-1.1	8,285	-0.01%
2022/11/08	1	93.60	0	0.00	90.40	1	8,385	0.01%
2022/10/31	3	86.97	1	87.50	87.00	2	9,084	0.02%
2022/10/28	1	84.80	22	83.61	83.90	-21	9,165	-0.23%
2022/10/19	1	88.80	11	87.18	85.80	-10	10,335	-0.10%
2022/10/18	0	0.00	1	88.70	87.90	-1	10,432	-0.01%
2022/10/17	3	85.73	1	86.80	86.80	2	10,554	0.02%
2022/10/14	10	90.00	0	0.00	89.10	10	10,742	0.09%
2022/10/12	1	90.60	0	0.00	90.00	1	11,255	0.01%
2022/10/07	1	98.30	0	0.00	97.50	1	11,748	0.01%
2022/10/06	0	0.00	4	101.63	101.50	-4	11,787	-0.03%
2022/10/05	7	101.57	1	103.50	99.80	6	11,825	0.05%
2022/10/04	1	97.90	1	97.10	101.00	0	11,829	0.00%
2022/10/03	1.5	94.42	0	0.00	94.80	1.5	12,009	0.01%
2022/09/30	1	93.80	0	0.00	95.00	1	12,487	0.01%
2022/09/29	0	0.00	1.2	91.07	91.10	-1.2	12,909	-0.01%
2022/09/28	0.1	94.20	0	0.00	90.70	0.1	13,222	0.00%
2022/09/27	3	98.23	2	99.40	99.60	1	13,774	0.01%
2022/09/26	1	103.50	2	103.00	98.50	-1	14,054	-0.01%
2022/09/23	1	107.50	1	108.00	107.00	0	14,215	0.00%
2022/09/22	0	0.00	1	113.00	114.00	-1	14,252	-0.01%
2022/09/21	1	111.50	1	110.50	110.00	0	14,266	0.00%
2022/09/19	0	110.00	3	109.17	109.50	-3	14,511	-0.02%
2022/09/16	0	0.00	1	109.50	109.50	-1	14,612	-0.01%
2022/09/15	1.2	111.75	0	114.00	111.50	1.2	14,736	0.01%
2022/09/14	22	114.00	24	112.83	114.00	-2	14,959	-0.01%
2022/09/13	1	111.50	1	111.00	111.50	0	15,080	0.00%
2022/09/12	0	0.00	2	112.50	112.50	-2	15,194	-0.01%
2022/09/08	4	108.50	2	107.50	110.00	2	15,217	0.01%
2022/09/07	6	106.42	6	106.00	105.00	0	15,282	0.00%
2022/09/06	0.5	107.99	0	0.00	107.00	0.5	15,312	0.00%
2022/09/05	5	112.40	4	112.25	110.50	1	15,354	0.01%
2022/09/02	3	114.67	3	115.00	115.00	0	15,372	0.00%
2022/09/01	13	114.77	14	113.25	113.00	-1	15,352	-0.01%
2022/08/31	13	116.35	2	115.75	115.50	11	15,307	0.07%
2022/08/30	0	0.00	1	116.50	117.00	-1	15,517	-0.01%
2022/08/29	2	114.50	13	110.81	116.00	-11	15,566	-0.07%
2022/08/26	0	0.00	1	118.50	115.50	-1	15,485	-0.01%
2022/08/25	3	116.33	0	0.00	117.00	3	15,471	0.02%
2022/08/24	3	117.67	7	117.36	113.00	-4	15,425	-0.03%
2022/08/23	3	112.17	6	113.58	115.50	-3	15,405	-0.02%
2022/08/22	3	112.33	3	112.00	111.50	0	15,309	0.00%
2022/08/19	43	113.86	47	114.27	113.00	-4	15,226	-0.03%
2022/08/18	5	109.30	5	109.00	109.00	0	14,800	0.00%
2022/08/17	2	102.50	1	104.50	102.50	1	14,631	0.01%
2022/08/16	9	105.72	7.2	106.07	104.50	1.8	14,638	0.01%
2022/08/15	3	105.67	2	106.00	105.50	1	14,659	0.01%
2022/08/12	8.2	101.56	6	101.50	101.50	2.2	14,467	0.02%
2022/08/11	7	101.43	6	102.08	99.60	1	14,453	0.01%
2022/08/10	1	100.00	1	99.59	98.50	0	14,537	0.00%
2022/08/09	10	100.64	8	100.88	101.00	2	14,513	0.01%
2022/08/08	0	0.00	4	98.67	99.50	-4	14,328	-0.03%
2022/08/05	0	96.10	1	98.30	98.80	-1	14,409	-0.01%
2022/08/04	1	93.60	0	0.00	95.00	1	14,382	0.01%
2022/08/03	2	94.25	0	0.00	93.20	2	14,364	0.01%
2022/08/02	6	97.30	1	95.60	96.20	5	14,293	0.03%
2022/08/01	1	101.00	1	101.00	100.50	0	14,116	0.00%
2022/07/29	1	101.00	6	102.17	102.50	-5	14,118	-0.04%
2022/07/28	2	100.25	2	100.00	98.50	0	14,034	0.00%
2022/07/27	0	0.00	0	97.80	99.50	0	13,908	0.00%
2022/07/26	7	100.90	5	99.64	97.40	2	13,776	0.01%
2022/07/25	2	100.00	2	100.50	100.50	0	13,539	0.00%
2022/07/22	2	98.40	2	99.35	99.10	0	13,580	0.00%
2022/07/21	11	100.73	14	100.74	101.50	-3	13,675	-0.02%
2022/07/20	8	99.50	10	99.60	99.30	-2	13,520	-0.01%
2022/07/19	2	93.90	0	0.00	94.30	2	13,162	0.02%
2022/07/18	8	94.83	8	95.24	93.00	0	13,027	0.00%
2022/07/15	4	93.05	3	93.00	93.00	1	12,806	0.01%
2022/07/14	1	88.80	6	88.23	88.00	-5	12,375	-0.04%
2022/07/12	5	84.44	1	84.50	82.00	4	12,306	0.03%
2022/07/11	1	87.60	0	0.00	87.90	1	12,314	0.01%
2022/07/08	7.8	88.84	8	89.45	88.50	-0.2	12,130	0.00%
2022/07/07	4	85.30	10	82.17	85.00	-6	11,708	-0.05%
2022/07/06	8	87.31	0	0.00	83.50	8	11,235	0.07%
2022/07/05	5	89.14	3	87.07	90.10	2	10,979	0.02%
2022/07/04	1	97.00	1	97.69	90.90	0	10,346	0.00%
2022/07/01	53	107.45	51	109.11	101.00	2	10,130	0.02%
2022/06/30	6	116.33	6	114.75	112.00	0	9,861	0.00%
2022/06/29	14	122.29	14	122.36	124.00	0	9,795	0.00%
2022/06/28	10	123.35	10	124.05	124.50	0	10,015	0.00%
2022/06/27	27.1	123.23	25	123.14	125.00	2.1	10,509	0.02%
2022/06/24	11	118.45	14	118.25	116.50	-3	10,563	-0.03%
2022/06/23	13	117.23	13	118.38	119.00	0	10,810	0.00%
2022/06/22	7	118.36	7	118.14	119.50	0	11,550	0.00%
2022/06/21	6	116.92	17.1	112.39	118.00	-11.1	11,540	-0.10%
2022/06/20	4	116.13	2	114.25	108.50	2	11,618	0.02%
2022/06/17	1	118.50	7.2	117.81	118.50	-6.2	11,816	-0.05%
2022/06/16	11	127.18	11	128.23	120.50	0	12,158	0.00%
2022/06/15	2	130.25	0	0.00	126.50	2	12,606	0.02%
2022/06/14	8	131.56	3.1	130.67	131.00	4.9	13,160	0.04%
2022/06/13	12	130.00	12	132.25	133.50	0	13,413	0.00%
2022/06/10	0	0.00	1	132.50	132.50	-1	13,626	-0.01%
2022/06/09	10	133.75	10	135.20	134.50	0	13,963	0.00%
2022/06/08	0.1	134.00	8	132.13	133.50	-7.9	14,265	-0.06%
2022/06/07	1	130.50	5	128.50	130.00	-4	14,193	-0.03%
2022/06/06	1	127.00	0.2	126.50	127.00	0.8	14,134	0.01%
2022/06/02	9	128.67	0	0.00	127.50	9	14,263	0.06%
2022/06/01	5.1	126.80	0	0.00	126.00	5.1	14,291	0.04%
2022/05/31	0.1	126.50	0	0.00	126.50	0.1	14,344	0.00%
2022/05/30	0	0.00	5	123.20	125.00	-5	14,311	-0.03%
2022/05/27	1	122.00	1	120.00	119.00	0	14,305	0.00%
2022/05/26	3	121.00	3	122.17	119.50	0	14,337	0.00%
2022/05/25	0	119.00	0	0.00	120.50	0	14,351	0.00%
2022/05/24	0	0.00	7	117.00	115.50	-7	14,427	-0.05%
2022/05/23	10	122.60	9	121.50	121.00	1	14,403	0.01%
2022/05/20	10	119.50	12	119.04	119.00	-2	14,368	-0.01%
2022/05/19	1	116.50	4	119.25	120.00	-3	14,446	-0.02%
2022/05/18	23.4	121.98	23	119.61	121.00	0.4	14,456	0.00%
2022/05/16	11	114.23	12	115.38	113.00	-1	14,299	-0.01%
2022/05/13	3	115.33	11	113.50	113.50	-8	14,329	-0.06%
2022/05/12	5	109.50	6	113.32	108.50	-1	14,376	-0.01%
2022/05/11	4	113.51	4	114.73	112.00	0	14,608	0.00%
2022/05/10	16.1	113.09	10	110.50	113.50	6.1	14,616	0.04%
2022/05/09	10	111.50	10.1	112.99	108.50	-0.1	14,710	0.00%
2022/05/06	1.1	113.27	0	109.69	116.00	1.1	14,893	0.01%
2022/05/05	10	113.00	10	114.90	113.00	0	14,931	0.00%
2022/05/04	10	110.50	11	110.55	112.00	-1	14,911	-0.01%
2022/05/03	0	106.00	0	0.00	108.00	0	14,981	0.00%
2022/04/29	2	106.00	2	106.00	105.00	0	15,109	0.00%
2022/04/28	2	103.25	1	102.00	102.50	1	15,062	0.01%
2022/04/27	6	103.42	6.4	104.81	106.00	-0.4	14,925	0.00%
2022/04/26	4	110.00	2	110.50	110.00	2	14,714	0.01%
2022/04/22	14	118.57	0	0.00	115.00	14	14,672	0.10%
2022/04/21	2	122.25	0	123.50	123.00	2	14,735	0.01%
2022/04/20	1	121.50	1	124.00	122.50	0	14,857	0.00%
2022/04/19	0	0.00	1	124.50	121.00	-1	15,002	-0.01%
2022/04/18	2	120.75	0	0.00	119.50	2	15,138	0.01%
2022/04/15	13	124.58	11	126.05	123.00	2	15,233	0.01%
2022/04/14	14	132.86	3	131.83	130.50	11	15,425	0.07%
2022/04/13	1	129.00	9	130.39	130.50	-8	15,411	-0.05%
2022/04/12	3	128.00	1	130.00	124.50	2	15,455	0.01%
2022/04/11	1	127.50	3	128.00	128.50	-2	15,497	-0.01%
2022/04/08	14	126.29	12	126.38	128.00	2	15,499	0.01%
2022/04/07	3	126.67	0	0.00	124.50	3	15,528	0.02%
2022/04/06	0	131.00	2	130.75	130.50	-2	15,634	-0.01%
2022/04/01	1	130.50	0	130.00	133.50	1	15,910	0.01%
2022/03/31	5.1	133.69	2	132.50	133.00	3.1	16,040	0.02%
2022/03/30	15	134.90	34.2	136.76	137.50	-19.2	15,779	-0.12%
2022/03/29	4	135.00	5	136.10	131.00	-1	15,296	-0.01%
2022/03/28	2	134.75	2	135.75	136.50	0	15,114	0.00%
2022/03/25	24	138.94	15	137.60	134.00	9	14,809	0.06%
2022/03/24	9.1	131.55	8	129.38	134.50	1	14,028	0.01%
2022/03/23	2	130.75	3	132.83	130.50	-1	13,891	-0.01%
2022/03/22	8	132.56	8	131.44	132.00	0	13,907	0.00%
2022/03/21	2	131.50	2	133.25	131.50	0	13,712	0.00%
2022/03/18	16	127.78	14	130.75	129.50	2	13,415	0.01%
2022/03/17	23	121.50	30	121.87	127.00	-7	13,097	-0.05%
2022/03/16	16	118.97	11	114.00	115.50	5	12,561	0.04%
2022/03/15	2	120.50	11	118.50	116.00	-9	12,323	-0.07%
2022/03/14	14	120.75	10	119.70	120.50	4	12,224	0.03%
2022/03/11	26	117.50	26	116.40	117.50	0	12,051	0.00%
2022/03/10	1	115.00	3	113.50	118.00	-2	11,755	-0.02%
2022/03/09	3	107.50	0	0.00	107.50	3	11,998	0.03%
2022/03/08	0.1	107.50	2	108.00	106.00	-1.9	12,521	-0.02%
2022/03/07	3	110.83	2	112.50	108.00	1	12,436	0.01%
2022/03/04	5	117.50	0	0.00	117.00	5	12,518	0.04%
2022/03/03	0	0.00	1	115.50	114.50	-1	12,739	-0.01%
2022/03/02	1	115.50	0	0.00	115.50	1	12,940	0.01%
2022/02/25	2	106.50	0	0.00	107.50	2	13,312	0.02%
2022/02/24	0	0.00	1	100.00	101.00	-1	13,622	-0.01%
2022/02/22	1	107.00	3	107.50	107.00	-2	14,312	-0.01%
2022/02/21	2	112.75	2	114.00	113.00	0	14,773	0.00%
2022/02/18	3	117.00	3	117.50	117.50	0	15,619	0.00%
2022/02/17	0	0.00	6	117.75	116.00	-6	16,741	-0.04%
2022/02/16	5	116.00	0.2	117.00	116.00	4.8	17,296	0.03%
2022/02/15	1	116.00	1	118.00	115.00	0	17,696	0.00%
2022/02/14	12	117.25	10	114.00	114.50	2	18,179	0.01%
2022/02/11	20.5	119.78	17	121.68	120.50	3.5	18,412	0.02%
2022/02/10	5.1	113.51	3	115.00	113.50	2.1	18,570	0.01%
2022/02/09	0.3	115.67	3	114.50	115.50	-2.7	18,977	-0.01%
2022/02/08	2	108.00	0	0.00	109.00	2	19,452	0.01%
2022/01/26	1.5	105.67	0	0.00	106.00	1.5	20,938	0.01%
2022/01/25	1	106.50	0	0.00	105.00	1	22,199	0.00%
2022/01/24	2	109.00	1	110.00	112.00	1	23,333	0.00%
2022/01/21	0.4	109.00	0	0.00	107.50	0.4	24,393	0.00%
2022/01/20	1.2	114.23	0	0.00	113.00	1.2	24,821	0.00%
2022/01/19	1	113.00	0	0.00	113.00	1	25,702	0.00%
2022/01/18	0	0.00	1	119.00	116.00	-1	27,585	0.00%
2022/01/17	1	116.50	0.2	117.00	118.50	0.8	27,949	0.00%
2022/01/14	2.5	112.31	0	0.00	115.50	2.5	28,705	0.01%
2022/01/13	1	115.50	0	0.00	114.50	1	29,333	0.00%
2022/01/12	3	117.67	1	120.50	116.50	2	30,283	0.01%
2022/01/11	2	121.50	0	0.00	117.50	2	31,864	0.01%
2022/01/10	3	122.67	1	123.98	125.50	2	32,869	0.01%
2022/01/07	9	128.39	6	127.00	123.50	3	33,851	0.01%
2022/01/06	3	134.00	2	132.75	134.00	1	34,726	0.00%
2022/01/05	4	135.13	5	135.70	135.00	-1	35,729	0.00%
2022/01/04	3	141.50	0	0.00	141.00	3	36,751	0.01%
2022/01/03	2	145.50	1	147.50	144.50	1	38,902	0.00%
2021/12/30	1	143.00	0	0.00	143.00	1	39,815	0.00%
2021/12/29	2	148.75	2	146.50	146.00	0	40,713	0.00%
2021/12/28	4	147.50	7	147.29	145.50	-3	41,252	-0.01%
2021/12/27	1	141.50	0.1	143.50	144.50	0.9	41,547	0.00%
2021/12/24	1	136.00	0	0.00	136.00	1	41,792	0.00%
2021/12/23	2	139.25	8	139.13	138.00	-6	42,607	-0.01%
2021/12/22	1	138.50	1	137.50	136.00	0	43,380	0.00%
2021/12/21	6	135.50	0	135.00	136.00	6	44,216	0.01%
2021/12/20	1	134.00	3	134.17	134.50	-2	45,849	0.00%
2021/12/17	3	138.83	2	139.25	136.50	1	47,177	0.00%
2021/12/16	6	144.00	11	143.04	143.00	-5	48,924	-0.01%
2021/12/15	5	132.20	1	134.50	137.00	4	49,234	0.01%
2021/12/14	6	134.83	1	133.50	133.50	5	49,407	0.01%
2021/12/13	3	133.67	4	133.88	134.00	-1	49,442	0.00%
2021/12/10	1	137.50	0	0.00	137.50	1	49,568	0.00%
2021/12/09	2	141.00	1	140.50	141.50	1	49,819	0.00%
2021/12/08	7	145.14	10	142.00	143.00	-3	50,199	-0.01%
2021/12/07	6	144.33	0	0.00	143.00	6	50,938	0.01%
2021/12/06	0	0.00	0	151.03	149.50	0	51,266	0.00%
2021/12/03	2	157.50	3	156.17	155.00	-1	51,575	0.00%
2021/12/02	18	154.44	13	154.46	156.00	5	51,503	0.01%
2021/12/01	3	148.50	4	148.13	148.00	-1	51,169	0.00%
2021/11/30	3	152.50	3	153.50	150.00	0	51,467	0.00%
2021/11/29	7	147.08	7	148.50	148.50	0	51,759	0.00%
2021/11/26	3	146.33	3	141.50	148.50	0	51,975	0.00%
2021/11/25	6	146.50	6	145.50	145.50	0	51,787	0.00%
2021/11/24	13	148.77	13.1	145.19	145.00	-0.1	51,859	0.00%
2021/11/23	9	150.33	4	151.38	147.00	5	51,866	0.01%
2021/11/22	6.2	157.03	6	157.33	153.00	0.2	51,979	0.00%
2021/11/19	15.8	161.00	16	160.62	156.00	-0.2	52,766	0.00%
2021/11/18	7.2	160.97	6.1	161.82	157.00	1.2	52,749	0.00%
2021/11/17	18.2	164.36	17.1	164.13	165.50	1.1	52,962	0.00%
2021/11/16	11.1	167.52	10	166.20	159.50	1.1	52,558	0.00%
2021/11/15	29	155.02	40	155.05	159.00	-11	51,648	-0.02%
2021/11/12	18.2	153.38	23.2	153.69	149.00	-5	51,393	-0.01%
2021/11/11	31	149.10	18	145.53	151.50	13	51,178	0.03%
2021/11/10	14.2	141.12	14	141.82	145.00	0.2	50,801	0.00%
2021/11/09	22.2	149.33	24	144.23	142.00	-1.8	50,612	0.00%
2021/11/08	5.2	143.83	8	144.07	146.50	-2.8	50,327	-0.01%
2021/11/05	36	150.60	37.4	149.14	147.50	-1.4	50,121	0.00%
2021/11/04	52	160.24	51.1	155.56	150.00	0.9	49,748	0.00%
2021/11/03	46	157.51	43	156.22	160.50	3	49,363	0.01%
2021/11/02	63.2	167.37	64.1	166.81	154.00	-0.9	48,518	0.00%
2021/11/01	57	161.97	54.3	162.55	165.50	2.7	47,371	0.01%
2021/10/29	31.1	149.88	28	151.75	152.50	3	46,367	0.01%
2021/10/28	6	143.33	7	142.79	142.50	-1	45,320	0.00%
2021/10/27	22	141.80	21	142.88	141.50	1	45,025	0.00%
2021/10/26	86.1	141.75	86	142.56	140.00	0	44,406	0.00%
2021/10/25	6	134.25	9	134.56	135.00	-3	42,768	-0.01%
2021/10/22	11	132.55	10.2	131.85	135.50	0.8	42,815	0.00%
2021/10/21	13	136.00	10	137.00	132.50	3	42,435	0.01%
2021/10/20	30	132.53	28	133.78	135.50	2	42,141	0.00%
2021/10/19	48	131.71	54	133.14	129.50	-6	41,482	-0.01%
2021/10/18	94.2	127.67	90.2	129.09	132.00	4.1	40,515	0.01%
2021/10/15	39	123.13	41	124.57	128.50	-2	40,101	0.00%
2021/10/14	33	123.38	24	121.71	117.00	9	39,579	0.02%
2021/10/13	19	127.39	22	127.09	122.00	-3	39,274	-0.01%
2021/10/12	21	126.00	61	126.76	128.50	-40	39,148	-0.10%
2021/10/08	45.3	126.90	19	126.47	124.00	26.3	39,173	0.07%
2021/10/07	7	120.07	20	121.85	124.50	-13	37,710	-0.03%
2021/10/06	33	116.92	24	114.48	113.50	9	37,871	0.02%
2021/10/05	25	106.84	13	111.85	113.50	12	37,204	0.03%
2021/10/04	2	111.25	15	112.83	106.00	-13	36,571	-0.04%
2021/10/01	18	113.11	15	112.00	112.00	3	36,165	0.01%
2021/09/30	13	115.35	14	115.25	118.00	-1	36,074	0.00%
2021/09/29	10	114.95	15	113.40	112.00	-5	35,335	-0.01%
2021/09/28	23	122.98	25	123.68	122.00	-2	34,671	-0.01%
2021/09/27	66	125.83	58	125.53	123.00	8	33,883	0.02%
2021/09/24	33	120.18	35	120.23	119.50	-2	32,349	-0.01%
2021/09/23	35	115.70	44	118.91	121.00	-9	31,055	-0.03%
2021/09/22	4	105.13	5	108.80	110.50	-1	29,473	0.00%
2021/09/17	5	104.00	3.2	103.84	107.50	1.8	29,084	0.01%
2021/09/16	2	102.00	7	102.00	101.50	-5	28,932	-0.02%
2021/09/15	108	101.06	2	102.50	100.50	106	28,857	0.37%	大買/鉅額交易
2021/09/14	6.2	108.15	0	107.50	106.00	6.2	28,654	0.02%
2021/09/13	4	108.25	1	106.00	106.50	3	28,806	0.01%
2021/09/10	16	105.28	157	105.66	108.00	-141	28,763	-0.49%	大賣/鉅額交易
2021/09/09	41	100.51	11	99.39	101.50	30	28,549	0.11%
2021/09/08	1	99.20	3	98.07	94.60	-2	28,436	-0.01%
2021/09/07	66	98.76	14	102.36	98.60	52	28,804	0.18%
2021/09/06	9	103.78	60	105.22	103.50	-51	29,578	-0.17%
2021/09/03	40	102.20	37	102.03	103.00	3	29,580	0.01%
2021/09/02	16	111.97	8	106.94	106.00	8	29,540	0.03%
2021/09/01	5	109.90	6	110.33	114.00	-1	29,120	0.00%
2021/08/31	1	107.00	2	106.50	109.00	-1	28,646	0.00%
2021/08/30	17	107.50	18	106.61	106.00	-1	28,721	0.00%
2021/08/27	4	106.88	2	106.25	104.50	2	28,782	0.01%
2021/08/26	4	106.75	7	109.07	111.50	-3	29,032	-0.01%
2021/08/25	34	109.84	28	109.88	106.50	6	28,704	0.02%
2021/08/24	10	105.20	15	105.13	105.00	-5	27,801	-0.02%
2021/08/23	24	100.15	18	100.42	104.00	6	27,303	0.02%
2021/08/20	14	91.19	14	91.99	94.60	0	26,844	0.00%
2021/08/19	6	88.20	5	88.74	86.00	1	26,642	0.00%
2021/08/18	1	82.80	3	84.97	89.80	-2	26,569	-0.01%
2021/08/17	3	85.60	0	0.00	84.50	3	26,688	0.01%
2021/08/16	1	91.30	0.1	92.00	92.00	1	26,509	0.00%
2021/08/12	1	94.50	1	92.70	95.60	0	26,366	0.00%
2021/08/11	3	93.83	3	94.90	93.30	0	26,380	0.00%
2021/08/10	3	95.57	5	95.66	96.50	-2	26,198	-0.01%
2021/08/09	2	99.75	0	0.00	95.40	2	26,051	0.01%
2021/08/06	2	108.00	1	111.00	106.00	1	25,867	0.00%
2021/08/05	1	106.50	1	107.50	112.50	0	25,914	0.00%
2021/08/03	2	109.00	0	0.00	108.50	2	26,113	0.01%
2021/07/30	0	0.00	2	104.75	102.50	-2	25,949	-0.01%
2021/07/29	2	105.50	3.6	106.76	108.00	-1.6	25,755	-0.01%
2021/07/28	2	104.00	1	103.00	104.50	1	25,598	0.00%
2021/07/27	0	119.00	2	114.00	112.00	-2	25,361	-0.01%
2021/07/26	3.3	120.00	3	119.17	118.00	0.3	25,132	0.00%
2021/07/23	4	116.50	7	115.50	114.00	-3	24,749	-0.01%
2021/07/22	12	119.75	8.1	120.30	121.50	3.9	24,472	0.02%
2021/07/21	6	111.75	7.6	112.07	117.00	-1.6	23,826	-0.01%
2021/07/20	30	111.47	30	110.73	106.50	0	23,256	0.00%
2021/07/19	7.1	114.78	3	114.50	112.50	4.1	22,976	0.02%
2021/07/16	6	107.75	14	108.61	111.00	-8	22,765	-0.04%
2021/07/15	10.1	101.40	11	101.67	107.00	-0.9	22,479	0.00%
2021/07/14	3	97.80	10	96.28	99.60	-7	21,925	-0.03%
2021/07/13	30	94.29	22	94.45	90.60	8	21,341	0.04%
2021/07/12	1	91.40	1.5	92.10	92.70	-0.5	20,269	0.00%
2021/07/09	11	83.78	21	84.54	84.30	-10	20,067	-0.05%
2021/07/08	1	84.20	0	0.00	83.70	1	20,187	0.00%
2021/07/07	2	81.15	2	84.70	84.30	0	20,213	0.00%
2021/07/06	8	81.08	8	80.56	79.70	0	20,418	0.00%
2021/07/05	1	81.70	3	80.97	80.60	-2	20,953	-0.01%
2021/07/02	2	78.00	2	77.80	79.20	0	21,542	0.00%
2021/06/30	33	78.27	34	78.79	78.30	-1	23,111	0.00%
2021/06/29	5	78.38	2	80.75	77.70	3	23,415	0.01%
2021/06/28	2	84.45	2	83.80	81.50	0	23,399	0.00%
2021/06/25	1	84.40	6	85.38	85.00	-5	24,037	-0.02%
2021/06/24	5	83.80	2	84.40	83.10	3	24,507	0.01%
2021/06/23	4	84.05	2	83.40	82.90	2	24,570	0.01%
2021/06/22	4	85.75	6.2	84.42	81.00	-2.2	24,919	-0.01%
2021/06/21	8	87.33	30	86.70	85.20	-22	25,138	-0.09%
2021/06/18	22	87.10	10	85.40	87.50	12	25,777	0.05%
2021/06/17	5.1	79.37	1	78.80	81.10	4.1	25,476	0.02%
2021/06/16	12	80.83	9	79.77	78.40	3	25,378	0.01%
2021/06/15	7.6	77.07	22	79.10	79.90	-14.4	24,755	-0.06%
2021/06/11	5	72.72	3	72.93	72.70	2	23,827	0.01%
2021/06/10	10	72.93	7	72.20	70.10	3	23,921	0.01%
2021/06/09	0	0.00	7	69.97	70.40	-7	23,846	-0.03%
2021/06/08	4	69.78	2	70.15	69.40	2	23,948	0.01%
2021/06/07	2	71.50	11	68.45	70.80	-9	23,914	-0.04%
2021/06/04	37	70.36	31	68.62	68.50	6	23,699	0.03%
2021/06/03	9	71.32	8	71.69	72.70	1	23,504	0.00%
2021/06/02	2	70.10	12.4	69.45	68.80	-10.4	22,927	-0.05%
2021/06/01	0.2	68.25	1	69.00	69.00	-0.8	22,715	0.00%
2021/05/31	2.2	68.33	8	67.80	67.30	-5.8	22,613	-0.03%
2021/05/28	45	68.70	44	67.92	67.70	1	22,504	0.00%
2021/05/27	24	65.48	20	66.15	66.60	4	22,262	0.02%
2021/05/26	1	64.70	2	63.65	63.60	-1	22,025	0.00%
2021/05/25	29	62.93	33	63.05	63.30	-4	21,986	-0.02%
2021/05/24	6	57.05	6	56.18	59.90	0	21,802	0.00%
2021/05/21	6	56.70	3	56.13	56.00	3	22,535	0.01%
2021/05/20	1	55.10	0	0.00	55.60	1	22,687	0.00%
2021/05/19	0	0.00	5	56.20	54.90	-5	22,627	-0.02%
2021/05/18	0	0.00	6	53.55	54.00	-6	22,512	-0.03%
2021/05/17	8	49.78	14	50.65	49.15	-6	22,514	-0.03%
2021/05/14	27	54.14	13	54.42	51.80	14	22,385	0.06%
2021/05/13	4	55.65	13	55.77	54.80	-9	22,250	-0.04%
2021/05/12	14.6	52.77	26	52.38	56.00	-11.4	22,119	-0.05%
2021/05/11	35	54.87	42	54.04	53.60	-7	21,817	-0.03%
2021/05/10	7	59.64	0	0.00	58.80	7	21,807	0.03%
2021/05/07	3.9	59.59	3	59.90	61.90	0.9	21,825	0.00%
2021/05/06	2	58.90	2	59.20	58.50	0	21,845	0.00%
2021/05/04	14	58.16	11	58.30	60.80	3	21,922	0.01%
2021/05/03	13	61.95	5	62.32	61.60	8	21,814	0.04%
2021/04/29	13	66.24	0	0.00	65.10	13	21,797	0.06%
2021/04/28	1	65.20	0	0.00	67.30	1	22,200	0.00%
2021/04/27	15	66.65	0	0.00	66.20	15	22,450	0.07%
2021/04/26	2	68.95	0	0.00	68.20	2	22,748	0.01%
2021/04/23	16	67.21	11	68.30	68.70	5	23,292	0.02%
2021/04/22	17	68.75	19	68.52	67.10	-2	23,909	-0.01%
2021/04/21	28	77.02	22	76.54	74.50	6	24,734	0.02%
2021/04/20	2	75.85	7	73.90	74.90	-5	24,436	-0.02%
2021/04/19	0	0.00	2.1	70.24	70.70	-2.1	24,647	-0.01%
2021/04/16	6	69.45	4	70.28	68.60	2	24,760	0.01%
2021/04/15	2	68.65	1	70.60	68.80	1	24,734	0.00%
2021/04/14	10	68.66	11	68.37	68.70	-1	24,716	0.00%
2021/04/13	5	68.64	9.5	69.96	68.00	-4.5	24,676	-0.02%
2021/04/12	15	69.49	14	70.04	68.00	1	24,583	0.00%
2021/04/09	2	75.25	5	76.10	75.00	-3	24,329	-0.01%
2021/04/08	17	72.09	5	72.60	74.50	12	23,755	0.05%
2021/04/07	28	68.59	15	68.01	69.00	13	23,064	0.06%
2021/04/06	34	62.80	42	63.90	65.80	-8	22,461	-0.04%
2021/04/01	21	61.44	28	60.14	59.90	-7	21,918	-0.03%
2021/03/31	2	60.10	13	60.72	59.50	-11	21,803	-0.05%
2021/03/30	33	61.38	39	61.05	60.90	-6	21,724	-0.03%
2021/03/29	14	59.10	13	58.54	59.50	1	21,067	0.00%
2021/03/26	10	55.80	4	55.80	55.80	6	20,571	0.03%
2021/03/25	8	54.93	3	55.63	55.40	5	20,466	0.02%
2021/03/24	12	54.69	158	52.98	55.00	-146	20,076	-0.73%	大賣/鉅額交易
2021/03/23	32	56.39	35	54.80	52.00	-3	19,449	-0.02%
2021/03/22	6	52.87	12	55.17	56.70	-6	18,413	-0.03%
2021/03/19	4	51.83	10	52.22	51.60	-6	18,192	-0.03%
2021/03/18	14.4	51.86	13	51.76	51.80	1.4	18,173	0.01%
2021/03/17	3.1	51.21	3	51.63	50.80	0.1	18,553	0.00%
2021/03/16	146.1	50.82	143	51.94	50.40	3.1	19,764	0.02%	大買/大賣/
2021/03/15	6.1	50.12	13	50.53	49.95	-6.9	20,109	-0.03%
2021/03/12	5	48.52	9	48.92	48.90	-4	20,161	-0.02%
2021/03/11	1	46.70	5	46.95	46.90	-4	20,259	-0.02%
2021/03/10	10	45.37	0	0.00	44.70	10	20,376	0.05%
2021/03/09	0	0.00	3	45.62	45.00	-3	21,015	-0.01%
2021/03/08	0	0.00	3	46.55	44.25	-3	20,995	-0.01%
2021/03/05	3	46.28	7	46.14	45.95	-4	21,053	-0.02%
2021/03/03	79	47.66	0	0.00	47.90	79	21,642	0.37%
2021/02/26	4	47.03	50	47.18	47.60	-46	22,034	-0.21%
2021/02/25	73	48.78	11	49.27	48.60	62	22,532	0.28%
2021/02/24	31.3	50.69	26	50.17	49.40	5.3	22,516	0.02%
2021/02/23	25	52.54	16	52.11	51.80	9	22,425	0.04%
2021/02/22	2	49.80	3	50.77	50.80	-1	21,548	0.00%
2021/02/19	4	46.10	1	46.05	46.20	3	21,195	0.01%
2021/02/18	1	45.30	16	46.31	46.60	-15	21,117	-0.07%
2021/02/17	1	47.25	1	46.20	46.25	0	21,022	0.00%
2021/02/05	0	0.00	2	45.65	45.65	-2	20,861	-0.01%
2021/02/04	0	0.00	25	46.19	46.10	-25	20,786	-0.12%
2021/02/03	4	48.26	3	47.10	47.25	1	20,700	0.00%
2021/02/02	3	47.28	2	47.75	48.00	1	20,514	0.00%
2021/02/01	2	44.53	2	43.98	45.85	0	20,331	0.00%
2021/01/29	11.1	46.04	10	46.75	44.80	1.1	20,125	0.01%
2021/01/28	2	46.65	2	47.83	47.10	0	19,980	0.00%
2021/01/27	1	48.60	1	49.10	49.10	0	19,843	0.00%
2021/01/26	1	49.95	2.1	48.90	48.00	-1.1	19,622	-0.01%
2021/01/25	10	48.53	4	48.13	49.30	6	19,481	0.03%
2021/01/21	1	49.95	5	49.81	48.65	-4	19,067	-0.02%
2021/01/20	16	48.99	1	48.25	49.40	15	18,548	0.08%
2021/01/19	16	50.66	16.3	50.63	50.00	-0.3	18,146	0.00%
2021/01/18	24	52.33	33	52.03	52.50	-9	17,692	-0.05%
2021/01/15	14	50.43	7	51.29	51.00	7	16,927	0.04%
2021/01/14	120.4	48.00	104	49.61	50.10	16.4	16,128	0.10%	大買/大賣/
2021/01/13	15	45.95	11.5	45.25	46.85	3.5	14,645	0.02%
2021/01/12	26	43.00	7	43.03	42.60	19	14,261	0.13%
2021/01/11	19	41.00	11	40.95	41.70	8	13,388	0.06%
2021/01/08	0	0.00	0.1	39.50	38.85	-0.1	13,094	0.00%
2021/01/07	2	39.38	0	0.00	39.30	2	13,116	0.02%
2021/01/06	13.1	39.15	0	0.00	39.80	13.1	13,007	0.10%
2021/01/05	0	0.00	1	41.80	41.15	-1	12,715	-0.01%
2021/01/04	3	42.57	6	42.68	42.60	-3	12,539	-0.02%
2020/12/31	1	40.75	1	40.35	40.60	0	12,196	0.00%
2020/12/30	4	40.29	2	40.88	40.10	2	12,164	0.02%
2020/12/29	18	41.29	5	41.40	41.00	13	12,057	0.11%
2020/12/28	9	41.22	4	41.45	41.65	5	11,676	0.04%
2020/12/25	6	40.69	37	40.41	39.85	-31	11,341	-0.27%
2020/12/24	2	38.90	0	0.00	39.40	2	11,015	0.02%
2020/12/23	2	38.55	3	38.95	39.20	-1	10,851	-0.01%
2020/12/22	1	37.55	4	38.50	37.20	-3	10,783	-0.03%
2020/12/21	0	0.00	1	37.70	37.50	-1	10,875	-0.01%
2020/12/18	3	38.60	3	38.60	38.85	0	10,875	0.00%
2020/12/17	2	37.60	2	37.73	38.85	0	10,782	0.00%
2020/12/16	0	0.00	10	38.40	38.25	-10	10,654	-0.09%
2020/12/15	31	38.63	62	38.45	37.70	-31	10,552	-0.29%
2020/12/14	53	39.90	70	40.67	40.15	-17	10,345	-0.16%
2020/12/11	13	40.30	11	40.02	38.80	2	10,064	0.02%
2020/12/10	36	40.90	19	40.82	41.10	17	9,491	0.18%
2020/12/09	23	37.95	7	38.62	39.60	16	8,064	0.20%
2020/12/08	17	35.69	13	35.63	36.00	4	7,328	0.05%
2020/12/07	3	35.32	11	35.10	35.20	-8	7,011	-0.11%
2020/12/04	67	33.94	25	33.76	34.00	42	6,711	0.63%
2020/12/03	182	34.18	162	33.91	33.45	20	6,581	0.30%	大買/大賣/
2020/12/02	6	32.90	4	32.83	32.65	2	6,209	0.03%
2020/12/01	3	33.35	1	32.30	32.30	2	6,100	0.03%
2020/11/30	52	33.25	54	33.11	32.85	-2	5,978	-0.03%
2020/11/27	1	32.05	3	32.10	32.30	-2	5,578	-0.04%
2020/11/26	2	32.20	6	31.92	31.95	-4	5,317	-0.08%
2020/11/25	18	32.14	7	31.66	32.05	11	5,187	0.21%
2020/11/24	2	31.75	28	31.43	31.70	-26	4,817	-0.54%
2020/11/23	4	29.80	8	29.97	29.80	-4	4,219	-0.09%
2020/11/20	0	0.00	3	29.50	29.65	-3	4,054	-0.07%
2020/11/17	10	28.43	0	0.00	28.20	10	4,074	0.25%
2020/11/16	12	28.22	0	0.00	28.35	12	4,401	0.27%
2020/11/13	0	0.00	1	27.95	27.95	-1	4,468	-0.02%
2020/11/09	0	0.00	1	27.95	27.85	-1	4,878	-0.02%
2020/11/03	10	27.48	1	27.50	27.35	9	5,208	0.17%
2020/11/02	2	27.03	1	27.10	27.00	1	5,375	0.02%
2020/10/29	1	27.30	0	0.00	27.55	1	5,763	0.02%
2020/10/28	7	27.72	0	0.00	27.65	7	5,909	0.12%
2020/10/22	1	29.30	1	30.00	29.00	0	7,735	0.00%
2020/10/21	0	0.00	2	29.20	29.15	-2	8,049	-0.02%
2020/10/15	0	0.00	6	29.14	29.30	-6	10,442	-0.06%
2020/10/12	2	28.13	0	0.00	27.95	2	11,226	0.02%
2020/10/08	1	28.50	0	0.00	28.55	1	11,454	0.01%
2020/10/07	1	28.40	5	29.00	29.00	-4	12,293	-0.03%
2020/10/06	1	28.10	0	0.00	28.15	1	13,119	0.01%
2020/09/29	5	27.80	0	0.00	27.70	5	13,344	0.04%
2020/09/28	5	27.50	0	0.00	28.30	5	13,463	0.04%
2020/09/24	0	0.00	3	29.65	29.35	-3	13,724	-0.02%
2020/09/23	7	29.82	7	29.94	30.00	0	13,469	0.00%
2020/09/21	5	29.10	0	0.00	29.00	5	13,338	0.04%
2020/09/16	0	0.00	5	29.40	29.10	-5	13,299	-0.04%
2020/09/15	0	0.00	6	29.09	29.00	-6	13,255	-0.05%
2020/09/14	5	28.95	0	0.00	28.90	5	13,345	0.04%
2020/09/10	1	29.30	0	0.00	28.55	1	13,336	0.01%
2020/09/09	6	28.75	0	0.00	28.90	6	13,371	0.04%
2020/09/07	1	29.10	2	29.23	29.35	-1	13,385	-0.01%
2020/09/04	0	0.00	3	27.37	27.60	-3	13,209	-0.02%
2020/08/31	0	0.00	2	26.90	26.85	-2	13,585	-0.01%
2020/08/27	3	27.10	0	0.00	26.75	3	14,055	0.02%
2020/08/26	6	26.98	0	0.00	27.10	6	14,087	0.04%
2020/08/25	0	0.00	2	26.70	26.75	-2	14,112	-0.01%
2020/08/21	10	27.30	0	0.00	27.05	10	14,326	0.07%
2020/08/18	10	30.70	2	30.58	30.40	8	15,022	0.05%
2020/08/17	2	30.10	0	0.00	30.40	2	15,120	0.01%
2020/08/14	0	0.00	1	29.85	29.80	-1	15,224	-0.01%
2020/08/13	2	29.15	6	29.20	29.00	-4	15,368	-0.03%
2020/08/12	9	29.00	1	29.10	29.00	8	15,414	0.05%
2020/08/11	0	0.00	2	29.08	29.05	-2	15,467	-0.01%
2020/08/10	2	29.88	2	30.40	29.45	0	15,465	0.00%
2020/08/07	3	30.62	3	30.50	30.60	0	15,450	0.00%
2020/08/06	3	30.77	2	30.55	30.45	1	15,867	0.01%
2020/08/05	1	31.30	0	0.00	31.10	1	15,774	0.01%
2020/08/03	3	31.17	2	30.95	31.55	1	15,611	0.01%
2020/07/30	0	0.00	1	32.00	31.80	-1	15,356	-0.01%
2020/07/29	0	0.00	12	31.17	31.95	-12	15,201	-0.08%
2020/07/28	28	32.33	12	31.14	30.50	16	14,897	0.11%
2020/07/27	2	32.15	39	31.74	32.80	-37	13,771	-0.27%
2020/07/24	1	30.95	0	0.00	31.25	1	13,310	0.01%
2020/07/23	6	31.45	10	32.28	32.40	-4	12,818	-0.03%
2020/07/22	37.5	31.25	7	30.83	30.85	30.5	11,977	0.25%
2020/07/20	1	29.20	0	0.00	28.55	1	10,922	0.01%
2020/07/14	3	30.13	2	30.15	29.20	1	10,025	0.01%
2020/07/13	2	29.70	2	29.10	29.85	0	9,341	0.00%
2020/07/09	0	0.00	3	27.40	27.15	-3	8,759	-0.03%
2020/07/03	0	0.00	6	27.51	27.50	-6	8,474	-0.07%
2020/07/02	5	25.95	0	0.00	25.95	5	8,284	0.06%
2020/06/19	2	27.13	2	27.00	26.55	0	8,517	0.00%
2020/06/18	0	0.00	1	26.50	26.40	-1	8,458	-0.01%
2020/06/17	1	26.35	0	0.00	26.25	1	8,502	0.01%
2020/06/12	1	26.10	0	0.00	26.65	1	8,997	0.01%
2020/06/11	0	0.00	10	26.80	26.80	-10	9,112	-0.11%
2020/06/10	1	27.85	0	0.00	27.85	1	9,212	0.01%
2020/06/09	1	28.90	0	0.00	28.55	1	9,325	0.01%
2020/06/05	0	0.00	6	28.72	28.50	-6	9,803	-0.06%
2020/06/04	7	29.41	4	29.46	28.65	3	9,915	0.03%
2020/05/28	0	0.00	30	28.50	28.20	-30	9,543	-0.31%
2020/05/27	3	28.50	2	28.45	28.20	1	9,648	0.01%
2020/05/26	16	29.54	8	28.61	28.25	8	9,586	0.08%
2020/05/25	8	28.43	13	28.77	29.65	-5	9,149	-0.05%
2020/05/22	13	27.15	5	28.00	27.15	8	8,577	0.09%
2020/05/21	9	27.11	1	27.15	27.05	8	8,375	0.10%
2020/05/20	0	0.00	3	26.72	26.60	-3	8,425	-0.04%
2020/05/15	0	0.00	4	25.15	26.20	-4	8,136	-0.05%
2020/05/14	14	26.58	3	26.23	25.55	11	8,251	0.13%
2020/05/13	10	26.90	7	27.17	26.70	3	8,194	0.04%
2020/05/12	5	26.15	0	0.00	25.70	5	7,714	0.06%
2020/05/11	5	26.15	1	25.30	26.10	4	7,665	0.05%
2020/05/07	0	0.00	5	25.15	25.10	-5	7,444	-0.07%
2020/05/04	1	24.70	0	0.00	24.65	1	7,405	0.01%
2020/04/30	0	0.00	3	25.02	25.10	-3	7,414	-0.04%
2020/04/28	0	0.00	5	24.85	24.80	-5	7,370	-0.07%
2020/04/24	2	24.45	0	0.00	24.50	2	7,376	0.03%
2020/04/23	3	24.75	0	0.00	24.65	3	7,363	0.04%
2020/04/22	1	24.45	0	0.00	24.55	1	7,331	0.01%
2020/04/17	9	26.23	0	0.00	25.70	9	7,299	0.12%
2020/04/16	1	26.60	2	26.75	26.40	-1	7,188	-0.01%
2020/04/15	1	25.05	1	26.25	26.40	0	7,028	0.00%
2020/04/14	0	0.00	1	25.25	24.80	-1	6,732	-0.01%
2020/04/10	0	0.00	2	25.13	25.00	-2	6,653	-0.03%
2020/04/09	3	25.57	0	0.00	25.20	3	6,754	0.04%
2020/04/08	0	0.00	5	26.03	25.95	-5	6,764	-0.07%
2020/04/07	0	0.00	1	25.15	25.00	-1	6,686	-0.01%
2020/03/30	0	0.00	1	24.50	24.70	-1	6,886	-0.01%
2020/03/27	1	24.70	0	0.00	24.10	1	6,853	0.01%
2020/03/26	0	0.00	2	23.85	24.30	-2	6,756	-0.03%
2020/03/25	4	23.74	0	0.00	23.70	4	6,701	0.06%
2020/03/23	1	22.90	2	22.63	22.15	-1	6,714	-0.01%
2020/03/20	2	24.00	0	0.00	23.85	2	6,729	0.03%
2020/03/19	3	23.17	0	0.00	22.50	3	6,636	0.05%
2020/03/18	1	25.95	2	25.15	25.00	-1	6,424	-0.02%
2020/03/17	4	25.89	8	26.11	25.55	-4	6,298	-0.06%
2020/03/16	7	26.72	3	26.55	25.40	4	6,120	0.07%
2020/03/13	5	24.77	2	24.88	26.80	3	5,965	0.05%
2020/03/12	2	27.25	3	27.40	26.05	-1	5,737	-0.02%
2020/03/11	7	28.61	7	28.16	27.40	0	5,446	0.00%
2020/03/05	1	28.00	3	27.77	27.60	-2	4,858	-0.04%
2020/03/04	2	27.50	0	0.00	27.75	2	4,793	0.04%
2020/03/03	0	0.00	26	28.00	27.25	-26	4,726	-0.55%
2020/03/02	0	0.00	15	26.83	27.60	-15	4,655	-0.32%
2020/02/27	0	0.00	1	26.35	25.95	-1	4,440	-0.02%
2020/02/25	2	26.75	1	26.85	27.00	1	4,275	0.02%
2020/02/24	1	27.40	0	0.00	27.35	1	4,233	0.02%
2020/02/21	0	0.00	15	27.91	27.75	-15	4,182	-0.36%
2020/02/20	13	26.55	0	0.00	26.60	13	3,930	0.33%
2020/02/19	0	0.00	2	26.23	26.10	-2	3,856	-0.05%
2020/02/18	3	25.82	0	0.00	25.80	3	3,845	0.08%
2020/02/17	33	26.42	1	26.45	26.05	32	3,836	0.83%
2020/02/14	0	0.00	4	25.20	25.25	-4	3,664	-0.11%
2020/02/12	4	24.90	1	24.90	24.85	3	3,787	0.08%
2020/02/11	1	24.25	0	0.00	24.30	1	3,790	0.03%
2020/02/06	0	0.00	2	25.10	25.10	-2	3,979	-0.05%
2020/02/05	0	0.00	1	25.40	24.80	-1	4,015	-0.02%
2020/02/04	0	0.00	2	24.65	24.70	-2	4,072	-0.05%
2020/01/31	2	24.80	0	0.00	24.95	2	4,194	0.05%
2020/01/20	1	26.75	0	0.00	26.80	1	4,625	0.02%
2020/01/17	1	27.00	0	0.00	26.80	1	4,868	0.02%
2020/01/14	1	27.30	1	27.30	27.05	0	5,538	0.00%
2020/01/13	0	0.00	2	27.25	27.25	-2	5,853	-0.03%
2020/01/09	0	0.00	5	26.72	26.60	-5	5,912	-0.08%
2020/01/08	2	26.80	0	0.00	26.15	2	5,949	0.03%
2020/01/06	1	27.25	1	27.25	27.20	0	6,277	0.00%
2020/01/03	1	29.05	1	28.80	27.85	0	6,359	0.00%
2020/01/02	1	28.55	1	28.50	28.65	0	6,279	0.00%
2019/12/31	1	28.15	0	0.00	27.90	1	6,263	0.02%
2019/12/30	0	0.00	2	28.30	28.30	-2	6,298	-0.03%
2019/12/26	2	27.50	0	0.00	27.75	2	6,189	0.03%
2019/12/25	1	27.90	3	27.72	27.60	-2	6,239	-0.03%
2019/12/23	0	0.00	2	27.23	27.20	-2	6,613	-0.03%
2019/12/20	0	0.00	1	27.40	27.40	-1	6,783	-0.01%
2019/12/18	0	0.00	1	27.80	27.80	-1	6,963	-0.01%
2019/12/17	0	0.00	1	27.70	27.70	-1	6,939	-0.01%
2019/12/16	1	27.25	2	27.50	27.65	-1	7,250	-0.01%
2019/12/13	21	27.00	0	0.00	26.90	21	7,393	0.28%
2019/12/12	1	27.35	2	27.35	27.25	-1	7,686	-0.01%
2019/12/11	2	27.05	0	0.00	27.00	2	7,745	0.03%
2019/12/10	1	26.65	0	0.00	27.40	1	7,820	0.01%
2019/12/09	3	26.42	0	0.00	26.35	3	7,942	0.04%
2019/12/06	3	26.45	0	0.00	26.55	3	8,116	0.04%
2019/12/05	4	26.65	0	0.00	26.40	4	8,265	0.05%
2019/12/04	0	0.00	3	26.25	26.30	-3	8,824	-0.03%
2019/12/03	1	25.55	3	25.65	25.60	-2	9,015	-0.02%
2019/12/02	0	0.00	2	25.80	25.70	-2	9,269	-0.02%
2019/11/28	2	26.93	0	0.00	26.80	2	9,738	0.02%
2019/11/27	1	27.35	27	27.59	27.20	-26	10,046	-0.26%
2019/11/26	1	26.75	1	27.10	27.10	0	10,669	0.00%
2019/11/25	1	26.45	0	0.00	26.25	1	10,858	0.01%
2019/11/21	0	0.00	0	26.60	26.60	0	10,956	0.00%
2019/11/14	0	0.00	4	26.54	26.40	-4	11,883	-0.03%
2019/11/11	4	26.13	0	0.00	26.10	4	12,030	0.03%
2019/11/06	0	0.00	6	28.65	28.60	-6	11,956	-0.05%
2019/11/05	1	29.35	2	29.13	28.90	-1	11,967	-0.01%
2019/11/04	3	28.85	0	0.00	28.80	3	11,992	0.03%
2019/11/01	3	28.55	1	28.75	29.10	2	12,021	0.02%
2019/10/31	2	28.63	2	28.50	28.45	0	12,027	0.00%
2019/10/30	4	29.30	20	29.09	29.35	-16	12,036	-0.13%
2019/10/29	11	29.90	6	29.83	29.05	5	12,127	0.04%
2019/10/28	2	29.88	10	30.14	30.50	-8	12,117	-0.07%
2019/10/25	4	29.94	0	0.00	29.50	4	12,124	0.03%
2019/10/24	9	29.74	14	29.85	30.10	-5	12,211	-0.04%
2019/10/23	7	29.66	3	29.60	29.30	4	12,519	0.03%
2019/10/22	8	29.53	7	29.63	29.35	1	12,728	0.01%
2019/10/21	12	28.47	3	28.37	29.90	9	12,456	0.07%
2019/10/18	9	27.99	6	28.13	27.80	3	12,096	0.02%
2019/10/17	6	27.75	0	0.00	27.70	6	11,995	0.05%
2019/10/16	1	27.95	1	28.30	27.65	0	11,950	0.00%
2019/10/15	8	28.11	7	28.06	28.05	1	11,894	0.01%
2019/10/14	0	0.00	6	27.78	27.50	-6	11,716	-0.05%
2019/10/09	7	26.56	1	26.45	26.55	6	11,566	0.05%
2019/10/08	0	0.00	6	27.71	27.15	-6	11,500	-0.05%
2019/10/07	1	27.25	0	0.00	27.50	1	11,646	0.01%
2019/10/04	2	27.55	0	0.00	27.20	2	11,606	0.02%
2019/10/03	1	27.80	1	27.70	27.70	0	11,556	0.00%
2019/10/02	3	27.67	0	0.00	27.60	3	11,484	0.03%
2019/10/01	3	27.83	5	28.00	28.00	-2	11,450	-0.02%
2019/09/27	2	27.50	6	27.90	27.80	-4	11,387	-0.04%
2019/09/26	0	0.00	8	26.90	27.50	-8	11,208	-0.07%
2019/09/25	11	29.51	14	29.04	28.35	-3	10,953	-0.03%
2019/09/24	3	29.93	6	30.20	29.85	-3	10,798	-0.03%
2019/09/23	1	30.30	3	30.40	30.00	-2	10,717	-0.02%
2019/09/20	1	29.90	1	30.10	30.20	0	10,628	0.00%
2019/09/19	40	30.10	45	30.46	30.05	-5	10,540	-0.05%
2019/09/18	1	29.50	0	0.00	29.50	1	10,244	0.01%
2019/09/17	15	28.68	10	28.90	29.50	5	10,125	0.05%
2019/09/12	2	28.35	2	28.23	28.05	0	9,886	0.00%
2019/09/11	4	27.93	1	28.00	28.05	3	10,039	0.03%
2019/09/10	11	29.45	11	29.51	28.80	0	10,260	0.00%
2019/09/09	11	28.87	10	28.60	28.95	1	10,108	0.01%
2019/09/06	5	30.40	10	31.01	29.45	-5	9,927	-0.05%
2019/09/05	14	29.19	12	29.58	29.60	2	9,312	0.02%
2019/09/04	13	28.53	15	28.90	28.95	-2	9,063	-0.02%
2019/09/03	6	28.23	8	28.03	28.05	-2	8,788	-0.02%
2019/09/02	15	26.90	14	27.34	28.35	1	8,571	0.01%
2019/08/30	1	26.65	1	26.60	26.55	0	8,235	0.00%
2019/08/29	1	27.50	2	27.50	27.00	-1	7,901	-0.01%
2019/08/28	5	25.70	5	25.70	26.45	0	7,205	0.00%
2019/08/27	1	24.10	1	24.10	24.05	0	6,943	0.00%
2019/08/26	1	23.85	1	23.75	23.60	0	6,879	0.00%
2019/08/23	0	0.00	4	24.70	24.75	-4	6,802	-0.06%
2019/08/22	1	24.50	2	24.55	24.90	-1	6,713	-0.01%
2019/08/21	3	24.75	4	24.85	24.50	-1	6,537	-0.02%
2019/08/20	2	23.73	5	23.76	23.65	-3	6,220	-0.05%
2019/08/19	12	23.92	16	24.28	24.15	-4	6,102	-0.07%
2019/08/16	1	23.30	2	23.30	23.30	-1	5,753	-0.02%
2019/08/15	0	0.00	2	21.10	21.20	-2	5,617	-0.04%
2019/08/14	1	22.35	0	0.00	21.90	1	5,573	0.02%
2019/08/13	2	22.30	4	22.18	22.25	-2	5,500	-0.04%
2019/08/12	1	21.95	13	22.24	22.00	-12	5,453	-0.22%
2019/08/08	2	22.65	5	22.75	22.65	-3	5,387	-0.06%
2019/08/07	13	22.65	8	22.70	22.30	5	5,328	0.09%
2019/08/06	5	22.06	0	0.00	22.90	5	5,269	0.09%
2019/08/05	2	23.03	10	23.35	22.60	-8	5,168	-0.15%
2019/08/02	5	23.42	0	0.00	23.50	5	5,096	0.10%
2019/08/01	6	23.99	0	0.00	23.80	6	5,016	0.12%
2019/07/31	7	23.69	3	24.17	24.45	4	4,909	0.08%
2019/07/30	4	22.99	6	23.73	23.15	-2	4,722	-0.04%
2019/07/29	2	25.05	1	24.50	24.35	1	4,488	0.02%
2019/07/26	5	23.97	4	24.45	24.70	1	4,170	0.02%
2019/07/25	6	23.18	1	23.10	24.00	5	3,834	0.13%
2019/07/24	6	21.92	1	22.10	22.60	5	3,320	0.15%
2019/07/19	0	0.00	4	20.00	19.90	-4	2,939	-0.14%
2019/07/15	0	0.00	3	21.70	21.20	-3	2,933	-0.10%
2019/07/12	0	0.00	1	21.45	21.65	-1	2,959	-0.03%
2019/07/11	12	21.45	2	21.58	21.25	10	2,936	0.34%
2019/07/08	1	20.15	0	0.00	20.15	1	2,747	0.04%
2019/07/04	2	20.05	5	19.90	19.90	-3	2,739	-0.11%
2019/07/03	5	20.35	0	0.00	19.90	5	2,750	0.18%
2019/07/01	1	20.20	0	0.00	20.10	1	2,730	0.04%
2019/06/21	1	19.85	1	19.70	19.90	0	2,483	0.00%
2019/06/20	1	19.40	1	19.65	19.90	0	2,370	0.00%
2019/06/19	0	0.00	4	19.38	19.60	-4	2,235	-0.18%
2019/06/18	2	18.50	5	18.95	19.40	-3	1,976	-0.15%
2019/06/13	0	0.00	3	16.30	16.40	-3	1,535	-0.20%
2019/05/31	3	16.40	0	0.00	16.40	3	1,709	0.18%
2019/05/29	0	0.00	1	15.70	16.00	-1	1,742	-0.06%
2019/05/24	3	15.62	0	0.00	15.60	3	1,872	0.16%
2019/05/21	0	0.00	8	15.75	15.95	-8	2,102	-0.38%
2019/05/13	1	17.50	0	0.00	17.30	1	2,856	0.04%
2019/04/26	2	20.25	0	0.00	20.25	2	3,277	0.06%
2019/04/22	12	21.85	0	0.00	21.25	12	3,282	0.37%
2019/04/11	0	0.00	10	21.10	21.00	-10	3,246	-0.31%
2019/04/10	0	0.00	11	21.35	21.30	-11	3,240	-0.34%
2019/04/09	0	0.00	30	21.82	21.75	-30	3,241	-0.93%
2019/04/01	0	0.00	5	21.30	21.35	-5	3,261	-0.15%
2019/03/28	0	0.00	5	20.40	20.50	-5	3,297	-0.15%
2019/03/27	0	0.00	1	20.30	20.20	-1	3,380	-0.03%
2019/03/26	0	0.00	1	20.65	20.65	-1	3,402	-0.03%
2019/03/25	3	20.90	0	0.00	20.80	3	3,459	0.09%
2019/03/19	2	21.45	0	0.00	21.30	2	3,906	0.05%
2019/03/07	1	22.20	0	0.00	21.60	1	5,422	0.02%
2019/02/27	0	0.00	1	22.50	22.40	-1	6,090	-0.02%
2019/02/26	2	22.98	0	0.00	22.75	2	6,373	0.03%
2019/02/20	52	24.14	0	0.00	23.50	52	6,788	0.77%
2019/02/19	0	0.00	60	22.65	23.00	-60	6,648	-0.90%
2019/02/15	0	0.00	2	22.60	22.65	-2	6,562	-0.03%
2019/02/13	4	23.25	12	22.54	23.45	-8	6,366	-0.13%
2019/02/12	3	21.83	7	22.06	21.90	-4	6,143	-0.07%
2019/02/11	0	0.00	1	21.75	21.40	-1	6,069	-0.02%
2019/01/30	0	0.00	1	20.65	20.30	-1	6,027	-0.02%
2019/01/29	1	20.50	0	0.00	20.25	1	6,036	0.02%
2019/01/28	1	20.60	1	21.00	20.70	0	6,058	0.00%
2019/01/25	2	20.55	2	20.83	20.50	0	6,080	0.00%
2019/01/23	1	19.95	1	20.15	20.20	0	6,287	0.00%
2019/01/22	1	20.65	0	0.00	20.20	1	6,300	0.02%
2019/01/21	25	20.72	2.2	20.52	20.85	22.8	6,329	0.36%
2019/01/17	1	19.80	0	0.00	19.45	1	6,309	0.02%
2019/01/15	0.2	19.50	0	0.00	19.65	0.2	6,317	0.00%
2019/01/07	0	0.00	1	19.25	19.20	-1	6,480	-0.02%
2019/01/04	1	18.30	4	19.20	18.80	-3	6,548	-0.05%
2018/12/27	20	20.70	0	0.00	20.25	20	6,771	0.30%
2018/12/21	0	0.00	2	20.28	20.75	-2	6,891	-0.03%
2018/12/20	2	19.80	0	0.00	20.00	2	6,910	0.03%
2018/12/13	1	22.45	1	22.20	22.10	0	7,128	0.00%
2018/12/11	1	21.95	4	21.98	21.75	-3	7,057	-0.04%
2018/12/10	2	22.70	2	22.00	22.05	0	7,070	0.00%
2018/12/07	1	22.70	0	0.00	22.60	1	7,085	0.01%
2018/12/06	14	24.50	5	22.64	22.20	9	7,191	0.13%
2018/12/05	9	24.14	2	23.75	24.00	7	7,061	0.10%
2018/12/04	24	24.39	3	23.98	24.50	21	6,721	0.31%
2018/12/03	1	22.70	1	22.50	22.50	0	6,286	0.00%
2018/11/30	0	0.00	1	21.90	22.00	-1	6,189	-0.02%
2018/11/23	2	22.20	3	21.67	21.70	-1	5,570	-0.02%
2018/11/22	4	21.13	3.1	20.95	21.15	0.9	5,292	0.02%
2018/11/21	0	0.00	1	19.65	20.55	-1	4,970	-0.02%
2018/11/19	0	0.00	1	18.85	18.85	-1	4,902	-0.02%
2018/11/16	0	0.00	4	18.80	18.15	-4	4,942	-0.08%
2018/11/14	1	18.80	0	0.00	18.25	1	5,017	0.02%
2018/11/13	3	17.40	2	18.20	18.60	1	5,141	0.02%
2018/11/12	3	18.08	1	17.95	18.00	2	5,137	0.04%
2018/11/09	1	18.20	0	0.00	18.25	1	5,191	0.02%
2018/11/08	1	18.20	3	18.48	18.00	-2	5,248	-0.04%
2018/11/07	0	0.00	1	18.45	18.60	-1	5,226	-0.02%
2018/11/06	1	18.30	0	0.00	17.40	1	5,254	0.02%
2018/11/02	1	17.90	1	18.15	18.35	0	5,323	0.00%
2018/11/01	1	17.80	1	18.40	17.70	0	5,296	0.00%
2018/10/31	0	0.00	2	17.33	17.50	-2	5,205	-0.04%
2018/10/30	1	15.85	0	0.00	15.95	1	5,117	0.02%
2018/10/29	0	0.00	1	16.40	16.10	-1	5,175	-0.02%
2018/10/25	1	16.20	0	0.00	16.15	1	5,225	0.02%
2018/10/24	0	0.00	5	18.35	17.90	-5	5,183	-0.10%
2018/10/23	1	18.65	0	0.00	18.35	1	5,214	0.02%
2018/10/22	0	0.00	1	19.20	19.10	-1	5,280	-0.02%
2018/10/19	1	18.60	1	18.60	18.60	0	5,440	0.00%
2018/10/17	1	20.10	1	19.55	19.45	0	5,542	0.00%
2018/10/16	2	19.95	1	20.50	19.50	1	5,573	0.02%
2018/10/15	1	19.60	0	0.00	19.10	1	5,654	0.02%
2018/10/12	12.1	17.97	2	19.03	19.30	10.1	5,774	0.18%
2018/10/11	7	18.21	0	0.00	18.00	7	5,828	0.12%
2018/10/05	6	20.63	0	0.00	20.30	6	6,078	0.10%
2018/10/04	1	21.80	1	21.90	21.95	0	6,039	0.00%
2018/09/27	2	23.70	0	0.00	23.30	2	6,877	0.03%
2018/09/26	0	0.00	2	23.75	24.00	-2	7,020	-0.03%
2018/09/25	1	24.15	1	23.65	23.65	0	7,080	0.00%
2018/09/21	0	0.00	1	23.60	23.95	-1	7,036	-0.01%
2018/09/20	0	0.00	1	23.15	23.15	-1	6,984	-0.01%
2018/09/19	6	24.13	1	24.25	23.10	5	7,126	0.07%
2018/09/18	1	23.45	0	0.00	23.00	1	7,137	0.01%
2018/09/17	0	0.00	16.2	24.18	24.20	-16.2	7,271	-0.22%
2018/09/14	17	21.61	9	23.25	23.25	8	7,240	0.11%
2018/09/13	5.2	21.10	1.1	21.42	21.15	4.1	7,349	0.06%
2018/09/12	18	20.39	0	0.00	20.10	18	7,544	0.24%
2018/09/10	3	23.30	1	22.55	22.45	2	7,871	0.03%
2018/09/03	1	27.55	0	0.00	26.85	1	8,584	0.01%
2018/08/29	0	0.00	2	28.35	28.45	-2	8,808	-0.02%
2018/08/28	1	28.20	0	0.00	28.05	1	8,965	0.01%
2018/08/27	0	0.00	1	28.55	28.55	-1	9,101	-0.01%
2018/08/24	2	27.18	1	27.25	27.25	1	9,575	0.01%
2018/08/23	0	0.00	1	28.00	28.00	-1	10,673	-0.01%
2018/08/22	2	27.23	0	0.00	27.15	2	11,758	0.02%
2018/08/21	2	27.50	0	0.00	27.25	2	13,147	0.02%
2018/08/20	1	28.15	1	27.20	27.40	0	13,469	0.00%
2018/08/16	1	27.70	1	28.40	29.25	0	14,575	0.00%
2018/08/15	1	29.55	0	0.00	28.95	1	14,843	0.01%
2018/08/13	4	29.11	0	0.00	29.90	4	14,941	0.03%
2018/08/10	0	0.00	1	31.55	31.00	-1	14,913	-0.01%
2018/08/06	4	31.68	0	0.00	31.45	4	15,710	0.03%
2018/08/03	0	0.00	2	32.28	32.35	-2	15,863	-0.01%
2018/08/02	3	31.70	0	0.00	31.35	3	15,852	0.02%
2018/07/31	3	34.05	0	0.00	33.65	3	16,055	0.02%
2018/07/30	2	33.95	0	0.00	33.65	2	16,049	0.01%
2018/07/27	0.1	35.00	0	0.00	35.00	0.1	16,001	0.00%
2018/07/26	1	35.00	3	35.13	35.40	-2	15,934	-0.01%
2018/07/23	6	32.53	6	32.38	33.80	0	15,617	0.00%
2018/07/20	15	33.72	14	33.80	33.55	1	15,562	0.01%
2018/07/19	12	33.98	14	33.28	34.15	-2	15,410	-0.01%
2018/07/18	3	32.80	1	33.35	32.50	2	15,296	0.01%
2018/07/17	5	35.01	0	0.00	34.05	5	15,193	0.03%
2018/07/13	2	35.53	5	35.18	34.55	-3	15,044	-0.02%
2018/07/12	1	34.45	0	0.00	34.45	1	14,942	0.01%
2018/07/11	5	34.75	2	34.33	34.55	3	14,897	0.02%
2018/07/10	2	34.18	3	34.17	34.30	-1	14,731	-0.01%
2018/07/09	1	33.80	9	33.00	32.55	-8	14,561	-0.05%
2018/07/06	1	31.30	4	31.84	33.80	-3	14,382	-0.02%
2018/07/05	0	0.00	1	31.70	30.75	-1	14,183	-0.01%
2018/07/04	2.3	31.47	2	32.30	30.70	0.3	14,034	0.00%
2018/07/03	1	34.60	1	34.85	33.20	0	13,822	0.00%
2018/07/02	2	35.10	0	0.00	34.20	2	13,741	0.01%
2018/06/29	0	0.00	3	34.73	35.20	-3	13,686	-0.02%
2018/06/28	2	34.70	1	36.75	34.50	1	13,546	0.01%
2018/06/27	5	37.55	0	0.00	36.50	5	13,363	0.04%
2018/06/26	2	37.38	1	37.95	36.90	1	13,272	0.01%
2018/06/25	1	37.05	0	0.00	36.80	1	13,101	0.01%
2018/06/22	4	38.95	5	39.10	38.65	-1	12,955	-0.01%
2018/06/21	0	0.00	8	40.58	41.00	-8	12,800	-0.06%
2018/06/20	8	38.19	1	38.00	37.75	7	12,560	0.06%
2018/06/19	1	39.80	28	40.07	39.80	-27	12,439	-0.22%
2018/06/14	2	40.40	2	39.50	39.60	0	12,239	0.00%
2018/06/13	12	38.91	1	38.60	39.00	11	12,350	0.09%
2018/06/12	4	42.50	1	44.00	42.45	3	12,426	0.02%
2018/06/11	1	41.00	11.5	39.83	41.00	-10.5	12,131	-0.09%
2018/06/08	1	36.50	1	37.30	37.30	0	11,994	0.00%
2018/06/07	4	36.80	8	35.93	37.00	-4	11,951	-0.03%
2018/06/04	4	36.65	0	0.00	37.20	4	12,044	0.03%
2018/06/01	38	37.90	10	38.23	37.00	28	11,883	0.24%
2018/05/31	27	39.26	38	40.63	38.20	-11	11,358	-0.10%
2018/05/30	8	36.18	28	36.31	37.60	-20	10,218	-0.20%
2018/05/29	58	33.99	14	34.81	34.20	44	9,074	0.48%
2018/05/28	1	30.90	0	0.00	32.05	1	7,610	0.01%
2018/05/25	4	29.11	19	29.13	29.15	-15	7,234	-0.21%
2018/05/24	0	0.00	1	26.50	26.50	-1	6,262	-0.02%
2018/05/23	1	26.40	1	25.80	25.90	0	5,976	0.00%
2018/05/22	4	25.71	2	25.78	25.10	2	5,631	0.04%
2018/05/21	1	25.50	0	0.00	26.05	1	5,538	0.02%
2018/05/18	0	0.00	1	25.45	25.05	-1	5,420	-0.02%
2018/05/17	1	24.40	3	24.95	24.40	-2	5,346	-0.04%
2018/05/16	5	26.20	4	26.19	25.20	1	5,258	0.02%
2018/05/15	1	24.90	6	25.30	24.90	-5	4,897	-0.10%
2018/05/14	1	26.25	9	25.34	25.80	-8	4,846	-0.17%
2018/05/11	0	0.00	3	25.00	24.40	-3	4,517	-0.07%
2018/05/10	4	24.93	12	24.60	24.75	-8	4,342	-0.19%
2018/05/09	0	0.00	6	24.47	24.15	-6	4,292	-0.14%
2018/05/08	20	24.29	10	24.70	24.05	10	4,146	0.24%
2018/05/03	0	0.00	2	22.30	22.40	-2	4,024	-0.05%
2018/05/02	2	22.30	10	21.98	22.05	-8	4,147	-0.19%
2018/04/26	5	21.50	0	0.00	21.50	5	5,006	0.10%
2018/04/25	5	21.90	0	0.00	22.25	5	5,087	0.10%
2018/04/24	6	22.97	2	22.70	22.80	4	5,170	0.08%
2018/04/23	2	23.85	0	0.00	23.70	2	5,145	0.04%
2018/04/20	4	23.86	0	0.00	23.80	4	5,127	0.08%
2018/04/19	0	0.00	3	24.50	24.40	-3	5,110	-0.06%
2018/04/17	8	23.71	0	0.00	23.50	8	4,975	0.16%
2018/04/13	0	0.00	2	24.90	24.95	-2	4,975	-0.04%
2018/04/12	1	24.15	5	24.00	23.80	-4	4,955	-0.08%
2018/04/11	0	0.00	5	24.20	24.00	-5	5,092	-0.10%
2018/04/10	1	23.15	0	0.00	23.05	1	5,090	0.02%
2018/04/09	10	22.85	0	0.00	22.90	10	5,194	0.19%
2018/03/30	0	0.00	5	24.45	24.05	-5	5,259	-0.10%
2018/03/28	5	24.10	0	0.00	24.00	5	5,322	0.09%
2018/03/22	0	0.00	3	25.00	24.85	-3	5,264	-0.06%
2018/03/21	0	0.00	2	25.65	25.85	-2	5,189	-0.04%
2018/03/20	0	0.00	2	26.68	26.35	-2	5,112	-0.04%
2018/03/19	5	26.59	0	0.00	26.50	5	4,988	0.10%
2018/03/16	2	26.60	10	26.05	25.55	-8	4,795	-0.17%
2018/03/14	12	25.22	10	25.23	24.80	2	4,605	0.04%
2018/03/13	0	0.00	21	24.95	25.10	-21	4,568	-0.46%
2018/03/12	3	24.83	12	25.06	24.70	-9	4,578	-0.20%
2018/03/09	6	24.15	6	24.32	24.40	0	4,563	0.00%
2018/03/08	0	0.00	2	21.45	23.35	-2	4,559	-0.04%
2018/03/07	2	21.18	0	0.00	21.25	2	4,549	0.04%
2018/03/05	0	0.00	2	20.95	20.85	-2	4,903	-0.04%
2018/03/01	0	0.00	4	21.20	21.25	-4	5,424	-0.07%
2018/02/12	0	0.00	2	20.20	20.10	-2	6,991	-0.03%
2018/02/08	10	19.85	2	19.85	20.00	8	7,508	0.11%
2018/02/06	5	20.50	0	0.00	20.45	5	7,600	0.07%
2018/02/05	5	22.35	0	0.00	22.70	5	7,704	0.06%
2018/02/02	1	23.70	0	0.00	23.70	1	7,809	0.01%
2018/02/01	1	24.45	0	0.00	24.00	1	7,942	0.01%
2018/01/31	0	0.00	3	24.30	24.30	-3	8,037	-0.04%
2018/01/30	5	24.55	0	0.00	24.50	5	8,190	0.06%
2018/01/25	5	25.40	10	25.70	25.20	-5	8,703	-0.06%
2018/01/24	2	27.00	6	27.02	26.40	-4	8,804	-0.05%
2018/01/23	1	25.85	5	27.15	26.45	-4	8,872	-0.05%
2018/01/22	1	27.45	30	26.66	27.15	-29	8,922	-0.33%
2018/01/19	12	25.35	0	0.00	25.40	12	9,219	0.13%
2018/01/15	0	0.00	1	24.45	24.00	-1	10,700	-0.01%
2018/01/12	1	23.90	0	0.00	24.05	1	10,878	0.01%
2018/01/10	6	23.88	0	0.00	23.70	6	11,155	0.05%
2018/01/08	8	25.54	5	25.27	24.65	3	11,708	0.03%
2018/01/05	13	24.88	14	25.06	25.50	-1	11,693	-0.01%
2018/01/04	10	24.32	0	0.00	24.30	10	11,734	0.09%
2018/01/03	5	24.25	0	0.00	24.05	5	11,867	0.04%