漢磊 (3707)-華南永昌-長虹券商分點個股進出

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
61.1
漲跌
▼1.0
漲幅
-1.61%
成交量
1,101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(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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/20	1	62.90	0	62.90	62.80	1	4,148	0.02%
2024/06/17	1	61.00	0	0.00	61.10	1	4,162	0.02%
2024/06/14	3	63.20	0	0.00	62.80	3	4,134	0.07%
2024/06/11	0	0.00	2	62.05	60.50	-2	4,128	-0.05%
2024/06/04	1	61.90	0	0.00	60.80	1	5,008	0.02%
2024/05/29	1	63.70	0	0.00	64.00	1	5,143	0.02%
2024/05/23	0	0.00	1	62.50	62.50	-1	5,188	-0.02%
2024/05/20	1	65.00	0	0.00	65.10	1	5,167	0.02%
2024/05/17	1	64.60	0	0.00	64.50	1	5,160	0.02%
2024/05/15	1	64.80	0	0.00	64.30	1	5,135	0.02%
2024/05/13	0	0.00	3	64.80	64.30	-3	5,150	-0.06%
2024/05/09	2	65.80	1	64.20	64.00	1	5,140	0.02%
2024/05/03	0	0.00	1	71.00	67.10	-1	5,076	-0.02%
2024/05/02	1	70.20	0	0.00	70.50	1	5,029	0.02%
2024/04/30	4	70.95	2	71.05	70.10	2	5,010	0.04%
2024/04/29	1	70.10	0.5	70.00	70.10	0.5	4,960	0.01%
2024/04/23	0	0.00	1	68.10	68.50	-1	4,740	-0.02%
2024/04/22	1	67.50	0	0.00	67.00	1	4,706	0.02%
2024/04/19	1	66.80	0	0.00	67.10	1	4,625	0.02%
2024/04/18	14.5	74.72	3	74.60	72.00	11.5	4,470	0.26%
2024/04/17	0	0.00	3	73.80	73.80	-3	3,962	-0.08%
2024/04/16	2	67.10	1	67.90	67.10	1	3,925	0.03%
2024/04/15	2	72.60	2	71.30	70.50	0	3,825	0.00%
2024/04/12	2	72.15	2	72.40	71.60	0	3,741	0.00%
2024/04/11	4.1	71.74	0	0.00	70.50	4.1	3,656	0.11%
2024/04/10	0.1	71.50	2	70.40	71.50	-1.9	3,535	-0.05%
2024/04/09	0	0.00	1	66.40	65.70	-1	3,357	-0.03%
2024/04/08	2.2	68.21	0	0.00	67.20	2.2	3,322	0.07%
2024/04/03	3	67.47	1	67.00	68.60	2	3,261	0.06%
2024/04/02	3	65.97	3	66.93	68.20	0	3,173	0.00%
2024/04/01	3	67.07	11	67.38	67.70	-8	2,978	-0.27%
2024/03/28	0	0.00	2	61.10	60.70	-2	2,625	-0.08%
2024/03/26	0	0.00	1	57.30	57.30	-1	2,487	-0.04%
2024/03/25	2	59.30	0	0.00	59.00	2	2,485	0.08%
2024/03/22	10	60.91	11	59.37	59.30	-1	2,479	-0.04%
2024/03/20	1	57.40	0	0.00	57.00	1	2,517	0.04%
2024/03/19	1	59.20	0	0.00	58.60	1	2,508	0.04%
2024/03/18	1	58.20	0	0.00	58.10	1	2,491	0.04%
2024/03/14	0	0.00	1	61.10	61.20	-1	2,445	-0.04%
2024/03/13	2	62.40	2	62.95	61.70	0	2,402	0.00%
2024/03/12	1	62.20	2	62.25	61.80	-1	2,320	-0.04%
2024/03/11	22	66.44	21	66.98	64.20	1	2,207	0.05%
2024/03/08	42	58.04	19	60.33	61.00	23	1,567	1.47%
2024/03/07	3	56.00	2	55.65	55.50	1	1,432	0.07%
2024/03/06	11	56.82	1.1	57.60	56.10	9.9	1,416	0.70%
2024/03/05	2	58.85	0	0.00	58.00	2	1,411	0.14%
2024/03/04	0	0.00	1	59.20	59.70	-1	1,384	-0.07%
2024/03/01	0	60.10	0	0.00	59.50	0	1,371	0.00%
2024/02/29	2	60.10	0	0.00	60.30	2	1,363	0.15%
2024/02/27	1	60.70	1	60.70	61.50	0	1,350	0.00%
2024/02/26	2	59.65	1	62.60	62.60	1	1,326	0.08%
2024/02/22	0	0.00	1	61.00	61.10	-1	1,299	-0.08%
2024/02/21	0	0.00	4	62.10	61.80	-4	1,315	-0.30%
2024/02/20	4	62.48	0	0.00	62.00	4	1,316	0.30%
2024/02/19	1	63.00	1	63.40	63.30	0	1,316	0.00%
2024/02/16	1	62.40	0	0.00	62.80	1	1,319	0.08%
2024/02/15	0	0.00	2	62.20	62.40	-2	1,311	-0.15%
2024/02/05	1	60.80	0	0.00	60.90	1	1,300	0.08%
2024/02/01	1	62.20	0	0.00	62.20	1	1,278	0.08%
2024/01/31	1	63.00	0	0.00	63.00	1	1,270	0.08%
2024/01/22	0	0.00	6	65.37	65.50	-6	1,324	-0.45%
2024/01/19	1	63.70	20	63.52	63.80	-19	1,314	-1.44%
2024/01/18	3	62.97	0	0.00	62.90	3	1,311	0.23%
2024/01/11	0	0.00	1	66.70	66.60	-1	1,300	-0.08%
2024/01/10	4	66.05	10.7	66.30	65.50	-6.7	1,314	-0.51%
2024/01/09	1	68.60	5	67.50	67.80	-4	1,287	-0.31%
2024/01/08	1	68.60	3	68.83	68.50	-2	1,277	-0.16%
2024/01/05	0	0.00	3	69.37	69.10	-3	1,275	-0.24%
2024/01/04	2.1	69.42	0	0.00	69.40	2.1	1,263	0.17%
2024/01/03	0	0.00	2	71.00	70.40	-2	1,259	-0.16%
2023/12/28	3	72.70	0	0.00	72.70	3	1,242	0.24%
2023/12/26	0	0.00	1	72.30	72.40	-1	1,246	-0.08%
2023/12/20	4	72.88	14	73.01	72.50	-10	1,324	-0.76%
2023/12/15	0	0.00	1	75.20	73.60	-1	1,504	-0.07%
2023/12/13	0	0.00	1	71.80	71.10	-1	1,428	-0.07%
2023/12/12	2	71.35	0	0.00	71.20	2	1,436	0.14%
2023/12/07	10	71.36	5	71.30	71.10	5	1,448	0.35%
2023/12/06	5	72.50	0	0.00	72.40	5	1,441	0.35%
2023/12/05	1	73.80	0	0.00	73.00	1	1,447	0.07%
2023/12/04	0	0.00	1	73.60	73.80	-1	1,454	-0.07%
2023/12/01	4	75.40	0	0.00	75.10	4	1,451	0.28%
2023/11/30	1	74.50	18	75.93	76.40	-17	1,432	-1.19%
2023/11/27	0	0.00	1	72.80	72.00	-1	1,368	-0.07%
2023/11/22	3	73.10	0	0.00	73.20	3	1,364	0.22%
2023/11/20	0	0.00	5	73.44	73.50	-5	1,372	-0.36%
2023/11/17	0	0.00	1	71.80	71.80	-1	1,356	-0.07%
2023/11/15	5	70.20	2	70.50	70.90	3	1,353	0.22%
2023/11/08	1	71.30	1	70.40	70.40	0	1,410	0.00%
2023/11/06	1	71.00	0	0.00	71.70	1	1,452	0.07%
2023/11/03	1	70.90	0	0.00	70.70	1	1,458	0.07%
2023/11/02	1	70.00	0	0.00	70.00	1	1,465	0.07%
2023/11/01	1	69.00	1	69.50	70.00	0	1,467	0.00%
2023/10/31	5	69.00	0	0.00	68.40	5	1,451	0.34%
2023/10/25	0	0.00	1	71.50	72.10	-1	1,510	-0.07%
2023/10/24	2	70.35	1	70.30	70.30	1	1,512	0.07%
2023/10/23	1	70.10	2	70.20	69.60	-1	1,538	-0.07%
2023/10/20	1	70.70	0	0.00	70.90	1	1,568	0.06%
2023/10/16	0	0.00	1	72.10	71.40	-1	1,655	-0.06%
2023/10/13	2	72.90	0	0.00	73.00	2	1,712	0.12%
2023/10/11	0	0.00	2	71.90	71.90	-2	1,791	-0.11%
2023/10/05	1	73.80	1	73.40	73.30	0	1,959	0.00%
2023/10/03	1	73.80	1	74.30	72.80	0	2,623	0.00%
2023/10/02	0	0.00	0	73.90	74.00	0	2,715	0.00%
2023/09/28	2	72.00	2	72.00	72.20	0	2,973	0.00%
2023/09/27	15	71.77	1	72.30	71.40	14	2,993	0.47%
2023/09/26	2.5	74.26	0	0.00	72.10	2.5	2,996	0.08%
2023/09/25	1.5	75.57	1	76.10	75.00	0.5	2,978	0.02%
2023/09/22	4	73.73	4	74.85	75.60	0	2,981	0.00%
2023/09/21	2	78.20	1	79.60	76.20	1	2,932	0.03%
2023/09/20	1	79.80	1	81.80	78.60	0	2,855	0.00%
2023/09/19	0	0.00	1	79.50	80.00	-1	2,814	-0.04%
2023/09/18	1	79.70	0	0.00	79.20	1	2,834	0.04%
2023/09/14	0	0.00	1	80.10	79.80	-1	2,922	-0.03%
2023/09/13	0	0.00	1	79.00	79.50	-1	2,937	-0.03%
2023/09/11	3	76.80	1	77.70	76.60	2	3,187	0.06%
2023/09/08	3	77.70	0	0.00	77.30	3	3,371	0.09%
2023/09/07	1	79.90	1	80.10	78.90	0	3,536	0.00%
2023/09/06	1	80.30	1	79.60	80.20	0	3,622	0.00%
2023/09/05	0	0.00	6	79.48	79.60	-6	3,637	-0.16%
2023/09/04	1	78.00	0	0.00	79.20	1	3,667	0.03%
2023/08/31	1	78.50	3	78.97	79.10	-2	3,800	-0.05%
2023/08/30	3	78.90	4	79.15	78.70	-1	3,975	-0.03%
2023/08/18	1	75.10	1	75.80	75.10	0	4,085	0.00%
2023/08/15	1	73.00	1	73.30	73.20	0	4,084	0.00%
2023/08/11	2	75.15	2	74.90	75.00	0	4,059	0.00%
2023/08/10	1	77.40	1	75.60	75.80	0	4,061	0.00%
2023/08/09	1	77.80	1	77.50	77.50	0	4,064	0.00%
2023/08/04	2	78.40	0	0.00	78.30	2	4,104	0.05%
2023/08/02	0	0.00	1	77.80	77.70	-1	4,126	-0.02%
2023/08/01	1	79.90	0	0.00	79.70	1	4,102	0.02%
2023/07/31	2	80.65	0	0.00	79.30	2	4,107	0.05%
2023/07/28	3	79.93	3.1	80.45	80.80	-0.1	4,095	0.00%
2023/07/27	1	79.30	1	79.80	79.90	0	4,088	0.00%
2023/07/26	0.1	79.70	1	78.80	78.80	-0.9	4,093	-0.02%
2023/07/25	1	79.00	2	79.30	80.80	-1	4,105	-0.02%
2023/07/24	6	79.82	2	79.65	78.30	4	4,093	0.10%
2023/07/21	1	82.10	1	82.60	82.20	0	4,065	0.00%
2023/07/20	1	83.50	1	84.00	83.90	0	4,107	0.00%
2023/07/18	5	84.48	2	86.40	84.00	3	4,258	0.07%
2023/07/17	2	87.00	2	86.80	86.80	0	4,285	0.00%
2023/07/14	1	87.20	1	88.10	87.70	0	4,293	0.00%
2023/07/13	0	0.00	3	87.20	86.60	-3	4,279	-0.07%
2023/07/12	1	90.60	2	89.10	88.40	-1	4,230	-0.02%
2023/07/11	5.1	92.17	6	92.17	90.50	-0.9	4,143	-0.02%
2023/07/10	8.3	91.03	15	91.41	90.40	-6.7	3,887	-0.17%
2023/07/07	10	86.33	3	87.30	86.70	7	3,557	0.20%
2023/07/06	2	87.60	4	86.05	88.00	-2	3,479	-0.06%
2023/07/05	3	83.97	3	84.47	83.90	0	3,244	0.00%
2023/07/04	4	83.98	1	83.90	84.20	3	3,256	0.09%
2023/07/03	2	83.75	3	83.37	83.10	-1	3,271	-0.03%
2023/06/30	1	83.33	11	83.27	83.80	-10	3,256	-0.31%
2023/06/29	1	83.30	1	83.20	83.30	0	3,262	0.00%
2023/06/28	3	84.03	4	83.60	82.90	-1	3,313	-0.03%
2023/06/27	4	84.93	0	0.00	83.20	4	3,418	0.12%
2023/06/26	1	85.10	1	84.50	84.50	0	3,399	0.00%
2023/06/21	0	0.00	2	86.60	86.70	-2	3,392	-0.06%
2023/06/20	2	87.85	0	0.00	88.00	2	3,370	0.06%
2023/06/16	2	86.50	31	87.08	86.10	-29	3,331	-0.87%
2023/06/15	1	88.60	0	0.00	88.60	1	3,330	0.03%
2023/06/14	21	88.96	1	89.10	90.20	20	3,207	0.62%
2023/06/13	1.1	88.13	0	0.00	86.50	1.1	3,047	0.03%
2023/06/12	1	85.50	3	85.50	85.40	-2	2,895	-0.07%
2023/06/09	1	82.80	1	82.80	82.80	0	2,852	0.00%
2023/06/08	2	84.40	0	0.00	82.70	2	2,862	0.07%
2023/06/07	22	84.74	2	82.30	84.70	20	2,898	0.69%
2023/06/06	0	0.00	1	82.00	82.00	-1	2,862	-0.03%
2023/06/05	0	0.00	1	88.00	85.20	-1	2,812	-0.04%
2023/05/29	1	79.00	0	0.00	80.60	1	2,940	0.03%
2023/05/24	1	78.90	0	0.00	79.10	1	2,992	0.03%
2023/05/22	0	0.00	1	77.80	77.60	-1	3,004	-0.03%
2023/05/17	0.1	76.70	0	0.00	76.50	0.1	3,063	0.00%
2023/05/10	0	0.00	1	77.20	77.40	-1	3,148	-0.03%
2023/05/08	1	78.30	1	78.80	78.30	0	3,218	0.00%
2023/05/02	1	79.00	1	79.00	79.00	0	3,566	0.00%
2023/04/27	1	76.50	2	77.10	76.30	-1	3,616	-0.03%
2023/04/26	5	76.52	1	75.80	76.70	4	3,627	0.11%
2023/04/25	2	76.90	2	78.25	77.00	0	3,610	0.00%
2023/04/24	0	0.00	4	78.85	80.00	-4	3,603	-0.11%
2023/04/21	2	83.20	1	83.40	79.10	1	3,573	0.03%
2023/04/20	2	84.90	3	84.50	83.50	-1	3,464	-0.03%
2023/04/19	1	87.30	2	86.55	86.50	-1	3,429	-0.03%
2023/04/17	1	88.20	6	88.18	88.70	-5	3,425	-0.15%
2023/04/13	1	90.00	0	0.00	88.20	1	3,425	0.03%
2023/04/12	3	89.40	3	90.13	90.40	0	3,410	0.00%
2023/04/11	1	90.20	1	90.00	90.00	0	3,405	0.00%
2023/04/10	2	91.50	0	0.00	90.50	2	3,427	0.06%
2023/04/07	1	92.10	3	91.53	92.30	-2	3,421	-0.06%
2023/03/30	2	90.65	2	91.00	90.50	0	3,449	0.00%
2023/03/29	0	0.00	15	90.01	89.80	-15	3,455	-0.43%
2023/03/28	7	91.91	3	91.90	91.70	4	3,436	0.12%
2023/03/24	1	90.40	1	90.80	90.80	0	3,391	0.00%
2023/03/22	1	90.10	1	90.70	90.70	0	3,380	0.00%
2023/03/21	1	90.00	1	89.70	89.70	0	3,382	0.00%
2023/03/20	14	90.73	3	90.30	89.90	11	3,390	0.32%
2023/03/17	1	87.50	1	88.40	88.50	0	3,318	0.00%
2023/03/16	2	86.65	2	86.85	86.80	0	3,310	0.00%
2023/03/15	6	87.50	0	0.00	86.80	6	3,365	0.18%
2023/03/14	1	87.00	1	87.50	86.10	0	3,395	0.00%
2023/03/10	3	89.83	1	91.20	88.90	2	3,468	0.06%
2023/03/08	0	0.00	3	92.50	92.30	-3	3,547	-0.08%
2023/03/07	4	92.10	3	91.27	92.50	1	3,544	0.03%
2023/03/06	4	89.85	2	90.00	90.70	2	3,527	0.06%
2023/03/03	9	88.50	12	88.67	89.20	-3	3,536	-0.08%
2023/03/02	5	91.64	5	91.64	90.80	0	3,372	0.00%
2023/03/01	1	92.40	1	92.90	93.00	0	3,378	0.00%
2023/02/23	0	0.00	2	94.00	93.90	-2	3,423	-0.06%
2023/02/22	3	94.10	1	93.10	93.20	2	3,543	0.06%
2023/02/21	0	0.00	1	97.40	97.10	-1	3,626	-0.03%
2023/02/20	3	97.17	3	96.90	97.50	0	3,771	0.00%
2023/02/17	1	96.50	0	0.00	96.50	1	4,007	0.02%
2023/02/16	1	96.60	4	97.53	97.90	-3	4,067	-0.07%
2023/02/15	2	96.30	2	97.50	95.90	0	4,178	0.00%
2023/02/14	0	0.00	1	96.70	97.00	-1	4,192	-0.02%
2023/02/13	3	95.53	3	95.73	96.10	0	4,328	0.00%
2023/02/10	5	95.50	0	0.00	95.20	5	4,382	0.11%
2023/02/09	2	98.70	2.1	98.92	98.30	-0.1	4,372	0.00%
2023/02/08	2	98.80	2	99.15	98.90	0	4,401	0.00%
2023/02/07	2	96.90	3	97.40	97.60	-1	4,395	-0.02%
2023/02/06	3	98.30	5	98.48	96.90	-2	4,427	-0.05%
2023/02/03	1	100.00	7	101.36	98.20	-6	4,387	-0.14%
2023/02/02	0	0.00	7	99.79	100.00	-7	4,351	-0.16%
2023/02/01	0	0.00	1	97.40	96.70	-1	4,263	-0.02%
2023/01/31	8	95.80	2	95.40	96.30	6	4,303	0.14%
2023/01/30	5	93.38	13	92.32	94.80	-8	4,295	-0.19%
2023/01/17	1	89.80	0	0.00	89.50	1	4,271	0.02%
2023/01/16	2	90.00	2	88.20	90.00	0	4,315	0.00%
2023/01/13	1	90.00	2	88.35	87.70	-1	4,344	-0.02%
2023/01/12	2	91.30	7	91.77	89.20	-5	4,404	-0.11%
2023/01/11	2	90.95	1	90.60	90.40	1	4,408	0.02%
2023/01/10	2	90.30	3	90.83	89.80	-1	4,472	-0.02%
2023/01/09	10	90.45	9	90.26	90.50	1	4,547	0.02%
2023/01/06	11	87.91	10	87.95	88.80	1	4,610	0.02%
2023/01/05	2	86.35	2	87.30	85.90	0	4,723	0.00%
2023/01/04	1	86.50	0	0.00	85.90	1	4,801	0.02%
2023/01/03	3	85.60	3	85.33	86.20	0	4,956	0.00%
2022/12/29	2	85.00	2	84.85	85.10	0	5,112	0.00%
2022/12/28	1	85.80	0	0.00	86.00	1	5,227	0.02%
2022/12/27	7	89.23	1	89.20	88.80	6	5,318	0.11%
2022/12/26	2	87.65	2	87.70	88.30	0	5,391	0.00%
2022/12/23	4	85.75	2	86.55	86.90	2	5,515	0.04%
2022/12/22	2	87.75	1	89.40	86.90	1	5,581	0.02%
2022/12/21	3	88.47	1	88.10	87.60	2	5,715	0.03%
2022/12/20	5	89.88	1	92.40	88.50	4	5,847	0.07%
2022/12/19	0	0.00	2	90.80	90.90	-2	6,017	-0.03%
2022/12/16	3	92.93	1	92.80	93.20	2	6,155	0.03%
2022/12/15	1	95.60	3	95.40	95.40	-2	6,214	-0.03%
2022/12/14	2	94.45	2	94.75	95.90	0	6,247	0.00%
2022/12/13	2	95.00	1	95.70	93.80	1	6,275	0.02%
2022/12/09	3	96.90	2	98.20	96.10	1	6,319	0.02%
2022/12/08	2	97.10	1	96.90	97.10	1	6,371	0.02%
2022/12/07	5	97.86	14	96.65	96.20	-9	6,462	-0.14%
2022/12/06	3	101.17	3	101.30	99.80	0	6,454	0.00%
2022/12/05	4	103.63	5	104.40	103.00	-1	6,541	-0.02%
2022/12/02	6	102.50	11	102.36	102.50	-5	6,546	-0.08%
2022/12/01	10	101.75	11	101.32	102.00	-1	6,589	-0.02%
2022/11/30	1	98.30	0	0.00	98.10	1	6,601	0.02%
2022/11/29	4	97.45	11	97.60	98.30	-7	6,693	-0.10%
2022/11/28	5	97.50	5	96.46	97.80	0	6,786	0.00%
2022/11/25	3	96.07	13	96.60	96.00	-10	6,967	-0.14%
2022/11/24	7	98.74	3	98.67	98.80	4	6,996	0.06%
2022/11/23	3	99.80	56	99.88	98.30	-53	7,077	-0.75%
2022/11/22	4	98.73	5	98.80	98.30	-1	7,184	-0.01%
2022/11/21	17	100.59	5	100.30	100.00	12	7,322	0.16%
2022/11/18	3	100.83	2	104.00	99.60	1	7,455	0.01%
2022/11/17	5	101.20	5	101.50	102.00	0	7,553	0.00%
2022/11/16	9	99.23	5	99.86	98.30	4	7,672	0.05%
2022/11/15	11	98.61	13	98.22	101.00	-2	7,668	-0.03%
2022/11/14	2	94.95	2	95.30	95.30	0	8,013	0.00%
2022/11/10	2	93.50	3	93.43	93.00	-1	8,202	-0.01%
2022/11/09	9	94.92	11	94.24	94.30	-2	8,285	-0.02%
2022/11/08	0	91.60	1	92.60	90.40	-1	8,385	-0.01%
2022/11/07	5	91.58	5	91.34	91.10	0	8,445	0.00%
2022/11/04	1	91.10	0	0.00	91.10	1	8,609	0.01%
2022/11/03	6	89.72	7	89.26	89.90	-1	8,677	-0.01%
2022/11/02	3	89.20	5	89.42	89.40	-2	8,945	-0.02%
2022/11/01	2	87.45	2.4	87.62	87.70	-0.4	8,968	0.00%
2022/10/31	0	0.00	5	86.66	87.00	-5	9,084	-0.06%
2022/10/28	2	83.70	9	84.39	83.90	-7	9,165	-0.08%
2022/10/27	2	83.00	3	83.83	85.90	-1	9,348	-0.01%
2022/10/26	1	82.60	0	0.00	81.90	1	9,542	0.01%
2022/10/25	3	83.53	1	82.80	82.50	2	9,588	0.02%
2022/10/20	5	85.50	0	0.00	86.20	5	10,050	0.05%
2022/10/19	7	88.14	4	87.10	85.80	3	10,335	0.03%
2022/10/18	2	88.10	2	88.15	87.90	0	10,432	0.00%
2022/10/17	0	0.00	1	85.50	86.80	-1	10,554	-0.01%
2022/10/14	5	89.58	9	89.01	89.10	-4	10,742	-0.04%
2022/10/13	9	86.30	4	85.73	83.00	5	11,153	0.04%
2022/10/12	4	90.65	8	91.20	90.00	-4	11,255	-0.04%
2022/10/11	11	91.23	5	92.32	90.80	6	11,414	0.05%
2022/10/07	7	99.09	4	99.03	97.50	3	11,748	0.03%
2022/10/06	3	101.33	5	101.36	101.50	-2	11,787	-0.02%
2022/10/05	8	102.75	13	101.65	99.80	-5	11,825	-0.04%
2022/10/04	4	98.30	5	98.14	101.00	-1	11,829	-0.01%
2022/10/03	3	93.63	2	94.45	94.80	1	12,009	0.01%
2022/09/30	2	91.45	12	90.33	95.00	-10	12,487	-0.08%
2022/09/29	2	93.20	0	0.00	91.10	2	12,909	0.02%
2022/09/28	6	95.35	10	96.09	90.70	-4	13,222	-0.03%
2022/09/27	13	98.31	10	98.49	99.60	3	13,774	0.02%
2022/09/26	33	103.44	24	99.55	98.50	9	14,054	0.06%
2022/09/23	12	110.54	6	109.50	107.00	6	14,215	0.04%
2022/09/22	2	111.00	3	112.83	114.00	-1	14,252	-0.01%
2022/09/21	6	111.58	5	110.50	110.00	1	14,266	0.01%
2022/09/20	0	0.00	2	111.50	113.00	-2	14,345	-0.01%
2022/09/19	2	109.00	2	110.25	109.50	0	14,511	0.00%
2022/09/16	11	109.50	0	0.00	109.50	11	14,612	0.08%
2022/09/15	1	113.00	0	0.00	111.50	1	14,736	0.01%
2022/09/14	0	0.00	11	113.55	114.00	-11	14,959	-0.07%
2022/09/13	0	0.00	1	113.50	111.50	-1	15,080	-0.01%
2022/09/12	15	113.30	12	112.50	112.50	3	15,194	0.02%
2022/09/07	1	106.50	5	104.00	105.00	-4	15,282	-0.03%
2022/09/06	6	106.25	7	108.36	107.00	-1	15,312	-0.01%
2022/09/05	4	111.00	4	111.63	110.50	0	15,354	0.00%
2022/09/02	3	113.33	3	113.83	115.00	0	15,372	0.00%
2022/09/01	10	116.15	6	113.50	113.00	4	15,352	0.03%
2022/08/31	5	115.30	2	115.50	115.50	3	15,307	0.02%
2022/08/30	12	116.88	9	116.94	117.00	3	15,517	0.02%
2022/08/26	6	116.58	3	116.17	115.50	3	15,485	0.02%
2022/08/25	7	116.43	12	116.79	117.00	-5	15,471	-0.03%
2022/08/24	7.1	114.58	5	116.80	113.00	2.1	15,425	0.01%
2022/08/23	25	113.66	28	115.16	115.50	-3	15,405	-0.02%
2022/08/22	4	112.75	4	113.00	111.50	0	15,309	0.00%
2022/08/19	88	113.58	74	113.23	113.00	14	15,226	0.09%
2022/08/18	24	103.46	25	109.04	109.00	-1	14,800	-0.01%
2022/08/17	10	103.05	5	103.80	102.50	5	14,631	0.03%
2022/08/16	8	106.06	8	105.06	104.50	0	14,638	0.00%
2022/08/15	17	103.50	20	105.28	105.50	-3	14,659	-0.02%
2022/08/12	3	101.50	12	101.92	101.50	-9	14,467	-0.06%
2022/08/11	26	102.02	28	100.46	99.60	-2	14,453	-0.01%
2022/08/10	10	99.26	7	99.40	98.50	3	14,537	0.02%
2022/08/09	7	100.86	15	101.37	101.00	-8	14,513	-0.06%
2022/08/08	3	97.70	4	98.50	99.50	-1	14,328	-0.01%
2022/08/05	1	96.10	12	97.93	98.80	-11	14,409	-0.08%
2022/08/04	7	92.66	7	93.83	95.00	0	14,382	0.00%
2022/08/03	1	94.60	1	93.10	93.20	0	14,364	0.00%
2022/08/02	7	97.47	5	95.72	96.20	2	14,293	0.01%
2022/08/01	4	101.13	1	100.50	100.50	3	14,116	0.02%
2022/07/29	1	102.00	3	102.17	102.50	-2	14,118	-0.01%
2022/07/28	4	98.58	105	99.03	98.50	-101	14,034	-0.72%	大賣/鉅額交易
2022/07/27	9	98.33	5	98.40	99.50	4	13,908	0.03%
2022/07/26	37	101.75	16	97.74	97.40	21	13,776	0.15%
2022/07/25	24	100.42	23	100.50	100.50	1	13,539	0.01%
2022/07/22	1	99.30	7	101.03	99.10	-6	13,580	-0.04%
2022/07/21	6	100.92	15	101.17	101.50	-9	13,675	-0.07%
2022/07/20	113	100.01	19	99.80	99.30	94	13,520	0.70%	大買/
2022/07/19	10	93.73	9	93.68	94.30	1	13,162	0.01%
2022/07/18	8	94.20	2	93.85	93.00	6	13,027	0.05%
2022/07/15	14	92.56	133	92.12	93.00	-119	12,806	-0.93%	大賣/鉅額交易
2022/07/14	3	86.40	1	88.10	88.00	2	12,375	0.02%
2022/07/13	2	86.59	10	85.58	83.50	-8	12,311	-0.06%
2022/07/12	2	84.20	5	83.50	82.00	-3	12,306	-0.02%
2022/07/11	4	87.30	1	86.90	87.90	3	12,314	0.02%
2022/07/08	4	88.23	5	88.52	88.50	-1	12,130	-0.01%
2022/07/07	11	84.33	3	84.07	85.00	8	11,708	0.07%
2022/07/06	7	86.44	4	86.40	83.50	3	11,235	0.03%
2022/07/05	4	85.68	4	86.88	90.10	0	10,979	0.00%
2022/07/04	15	99.69	6	97.13	90.90	9	10,346	0.09%
2022/07/01	11	105.82	5	104.50	101.00	6	10,130	0.06%
2022/06/30	8	114.94	0	0.00	112.00	8	9,861	0.08%
2022/06/29	3	120.33	3	121.67	124.00	0	9,795	0.00%
2022/06/28	1	123.50	0	0.00	124.50	1	10,015	0.01%
2022/06/27	6	124.25	15	123.13	125.00	-9	10,509	-0.09%
2022/06/24	3	117.67	0	0.00	116.50	3	10,563	0.03%
2022/06/23	7	117.14	7	117.43	119.00	0	10,810	0.00%
2022/06/22	19	118.97	17	118.91	119.50	2	11,550	0.02%
2022/06/21	1	117.50	2	114.50	118.00	-1	11,540	-0.01%
2022/06/20	10	114.90	3	112.17	108.50	7	11,618	0.06%
2022/06/17	25	119.24	36	118.50	118.50	-11	11,816	-0.09%
2022/06/16	3	126.17	5	123.50	120.50	-2	12,158	-0.02%
2022/06/15	2	127.75	6	128.00	126.50	-4	12,606	-0.03%
2022/06/14	2	131.00	0	0.00	131.00	2	13,160	0.02%
2022/06/13	4	128.75	1	133.00	133.50	3	13,413	0.02%
2022/06/10	2	133.25	1	133.00	132.50	1	13,626	0.01%
2022/06/09	4	133.88	6	133.75	134.50	-2	13,963	-0.01%
2022/06/08	13	133.58	24	133.96	133.50	-11	14,265	-0.08%
2022/06/07	13	129.31	16	129.88	130.00	-3	14,193	-0.02%
2022/06/06	1	128.50	0	0.00	127.00	1	14,134	0.01%
2022/06/02	23	128.83	5	128.20	127.50	18	14,263	0.13%
2022/06/01	4	126.63	1	127.00	126.00	3	14,291	0.02%
2022/05/31	2	127.00	0	0.00	126.50	2	14,344	0.01%
2022/05/30	9	123.94	16	123.13	125.00	-7	14,311	-0.05%
2022/05/27	9	119.89	5	120.70	119.00	4	14,305	0.03%
2022/05/26	12	121.04	10	120.00	119.50	2	14,337	0.01%
2022/05/25	6	119.67	6	118.00	120.50	0	14,351	0.00%
2022/05/24	2	118.00	3	119.67	115.50	-1	14,427	-0.01%
2022/05/23	12	121.88	18	122.28	121.00	-6	14,403	-0.04%
2022/05/20	8	119.44	7	119.43	119.00	1	14,368	0.01%
2022/05/19	4	118.25	3	118.67	120.00	1	14,446	0.01%
2022/05/18	48	120.92	48	118.74	121.00	0	14,456	0.00%
2022/05/17	5	116.20	8	115.44	117.00	-3	14,241	-0.02%
2022/05/16	2	115.00	15	115.90	113.00	-13	14,299	-0.09%
2022/05/13	21	113.90	11	113.64	113.50	10	14,329	0.07%
2022/05/12	8	112.25	8	111.63	108.50	0	14,376	0.00%
2022/05/11	3	112.00	3	112.83	112.00	0	14,608	0.00%
2022/05/10	5	111.70	4	112.25	113.50	1	14,616	0.01%
2022/05/09	7	111.93	6	110.00	108.50	1	14,710	0.01%
2022/05/06	9	112.44	9	112.39	116.00	0	14,893	0.00%
2022/05/05	5	113.70	6	113.75	113.00	-1	14,931	-0.01%
2022/05/04	4	110.50	4	111.25	112.00	0	14,911	0.00%
2022/05/03	4	107.50	8	106.50	108.00	-4	14,981	-0.03%
2022/04/29	5	105.10	5	105.30	105.00	0	15,109	0.00%
2022/04/28	15	103.00	10	103.15	102.50	5	15,062	0.03%
2022/04/27	153	105.42	6	102.83	106.00	147	14,925	0.98%	大買/鉅額交易
2022/04/26	10	110.20	159	110.52	110.00	-149	14,714	-1.01%	大賣/鉅額交易
2022/04/25	9	109.33	12	109.96	110.00	-3	14,715	-0.02%
2022/04/22	19	115.97	6	117.50	115.00	13	14,672	0.09%
2022/04/21	5	122.90	4	123.13	123.00	1	14,735	0.01%
2022/04/20	7	122.21	8	121.75	122.50	-1	14,857	-0.01%
2022/04/19	8	123.25	2	124.75	121.00	6	15,002	0.04%
2022/04/18	2	120.75	1.5	120.33	119.50	0.5	15,138	0.00%
2022/04/15	5	126.60	1	123.00	123.00	4	15,233	0.03%
2022/04/14	3	132.17	6	131.58	130.50	-3	15,425	-0.02%
2022/04/13	4	129.00	7	129.79	130.50	-3	15,411	-0.02%
2022/04/12	5	127.30	3	127.83	124.50	2	15,455	0.01%
2022/04/11	12	128.46	11	128.23	128.50	1	15,497	0.01%
2022/04/08	3	125.84	5	127.10	128.00	-2	15,499	-0.01%
2022/04/07	13	125.35	2	126.00	124.50	11	15,528	0.07%
2022/04/06	4.5	130.67	1	131.50	130.50	3.5	15,634	0.02%
2022/04/01	3	130.67	2	132.00	133.50	1	15,910	0.01%
2022/03/31	9	135.11	17	133.21	133.00	-8	16,040	-0.05%
2022/03/30	24	136.13	33	137.09	137.50	-9	15,779	-0.06%
2022/03/29	7	135.36	6	134.00	131.00	1	15,296	0.01%
2022/03/28	7	135.07	10	135.05	136.50	-3	15,114	-0.02%
2022/03/25	54	138.19	34.3	136.87	134.00	19.7	14,809	0.13%
2022/03/24	21	131.24	23	133.15	134.50	-2	14,028	-0.01%
2022/03/23	16	132.78	29	132.57	130.50	-13	13,891	-0.09%
2022/03/22	25	132.18	22	131.75	132.00	3	13,907	0.02%
2022/03/21	50	132.19	54	131.63	131.50	-4	13,712	-0.03%
2022/03/18	68	127.75	67	129.35	129.50	1	13,415	0.01%
2022/03/17	26	122.06	38	125.70	127.00	-12	13,097	-0.09%
2022/03/16	13	117.77	10	118.15	115.50	3	12,561	0.02%
2022/03/15	18	119.42	13.4	119.05	116.00	4.7	12,323	0.04%
2022/03/14	19	119.29	20	119.98	120.50	-1	12,224	-0.01%
2022/03/11	73	116.53	67	117.40	117.50	6	12,051	0.05%
2022/03/10	1	116.00	26	116.85	118.00	-25	11,755	-0.21%
2022/03/09	12	107.46	4	109.38	107.50	8	11,998	0.07%
2022/03/08	25	109.50	26	109.40	106.00	-1	12,521	-0.01%
2022/03/07	19	110.50	14	108.36	108.00	5	12,436	0.04%
2022/03/04	19	117.45	35	116.07	117.00	-16	12,518	-0.13%
2022/03/03	8	115.75	4	117.25	114.50	4	12,739	0.03%
2022/03/02	15	113.13	13	113.96	115.50	2	12,940	0.02%
2022/03/01	6	109.00	6	108.50	111.00	0	13,007	0.00%
2022/02/25	12	105.83	17	105.56	107.50	-5	13,312	-0.04%
2022/02/24	20	101.18	3	101.33	101.00	17	13,622	0.12%
2022/02/23	5	106.70	8	107.56	107.00	-3	13,708	-0.02%
2022/02/22	9.3	108.26	4	108.25	107.00	5.3	14,312	0.04%
2022/02/21	11	112.77	12	113.21	113.00	-1	14,773	-0.01%
2022/02/18	2	117.00	5	117.40	117.50	-3	15,619	-0.02%
2022/02/17	7	116.36	4	117.25	116.00	3	16,741	0.02%
2022/02/16	12	116.88	9	116.83	116.00	3	17,296	0.02%
2022/02/15	7	116.21	8	117.25	115.00	-1	17,696	-0.01%
2022/02/14	6	115.00	7	116.21	114.50	-1	18,179	-0.01%
2022/02/11	16	119.00	12	118.92	120.50	4	18,412	0.02%
2022/02/10	8	113.88	7	114.29	113.50	1	18,570	0.01%
2022/02/09	15	115.00	15	114.90	115.50	0	18,977	0.00%
2022/02/08	9.1	109.41	8	110.44	109.00	1.1	19,452	0.01%
2022/02/07	6	103.83	4	105.13	106.50	2	19,958	0.01%
2022/01/26	13	106.19	12	106.00	106.00	1	20,938	0.00%
2022/01/25	28	107.61	17	105.24	105.00	11	22,199	0.05%
2022/01/24	4	109.50	5	108.70	112.00	-1	23,333	0.00%
2022/01/21	24	108.48	13	108.81	107.50	11	24,393	0.05%
2022/01/20	1	111.50	1	112.50	113.00	0	24,821	0.00%
2022/01/19	3	113.33	2	113.75	113.00	1	25,702	0.00%
2022/01/18	4.4	117.46	5	118.20	116.00	-0.7	27,585	0.00%
2022/01/17	9	116.50	9	117.39	118.50	0	27,949	0.00%
2022/01/14	9	112.39	13	114.15	115.50	-4	28,705	-0.01%
2022/01/13	53	114.22	9	114.61	114.50	44	29,333	0.15%
2022/01/12	17	118.00	19	117.34	116.50	-2	30,283	-0.01%
2022/01/11	25	120.64	13	117.50	117.50	12	31,864	0.04%
2022/01/10	17	123.85	13.3	125.35	125.50	3.7	32,869	0.01%
2022/01/07	77	127.20	1.4	131.07	123.50	75.6	33,851	0.22%
2022/01/06	6	133.25	2.5	133.90	134.00	3.5	34,726	0.01%
2022/01/05	9.5	136.62	8	135.88	135.00	1.5	35,729	0.00%
2022/01/04	6.2	142.02	3	143.17	141.00	3.2	36,751	0.01%
2022/01/03	4.3	146.15	12	147.21	144.50	-7.7	38,902	-0.02%
2021/12/30	11	146.55	7	144.00	143.00	4	39,815	0.01%
2021/12/29	15	148.57	24	147.08	146.00	-9	40,713	-0.02%
2021/12/28	30	146.08	21	145.76	145.50	9	41,252	0.02%
2021/12/27	17	142.76	9	141.56	144.50	8	41,547	0.02%
2021/12/24	1	137.50	1	139.00	136.00	0	41,792	0.00%
2021/12/23	3	139.00	4.2	139.00	138.00	-1.2	42,607	0.00%
2021/12/22	8	138.50	7	137.21	136.00	1	43,380	0.00%
2021/12/21	7	135.93	6	135.67	136.00	1	44,216	0.00%
2021/12/20	6	133.50	2	133.50	134.50	4	45,849	0.01%
2021/12/17	2	140.25	4	137.50	136.50	-2	47,177	0.00%
2021/12/16	27	141.33	17	142.44	143.00	10	48,924	0.02%
2021/12/15	21	135.24	23	135.98	137.00	-2	49,234	0.00%
2021/12/14	11	134.55	11	133.86	133.50	0	49,407	0.00%
2021/12/13	13	134.54	10.3	134.53	134.00	2.7	49,442	0.01%
2021/12/10	8	138.81	10.1	138.95	137.50	-2.1	49,568	0.00%
2021/12/09	24	140.33	10	141.05	141.50	14	49,819	0.03%
2021/12/08	35	143.99	18.1	143.50	143.00	16.9	50,199	0.03%
2021/12/07	12	145.13	7	147.00	143.00	5	50,938	0.01%
2021/12/03	48	157.34	40	155.71	155.00	8	51,575	0.02%
2021/12/02	19	153.68	28	154.73	156.00	-9	51,503	-0.02%
2021/12/01	3	148.50	4	148.00	148.00	-1	51,169	0.00%
2021/11/30	11	150.05	12	150.58	150.00	-1	51,467	0.00%
2021/11/29	29	145.95	25	148.62	148.50	4	51,759	0.01%
2021/11/26	18	142.53	50.1	147.43	148.50	-32.1	51,975	-0.06%
2021/11/25	22	146.23	27	145.91	145.50	-5	51,787	-0.01%
2021/11/24	23	146.54	21	146.76	145.00	2	51,859	0.00%
2021/11/23	48	152.40	46	148.15	147.00	2	51,866	0.00%
2021/11/22	49	155.95	48	156.27	153.00	1	51,979	0.00%
2021/11/19	37.4	160.16	55	159.18	156.00	-17.6	52,766	-0.03%
2021/11/18	68	163.30	61	158.02	157.00	7	52,749	0.01%
2021/11/17	24	165.52	31	165.31	165.50	-7	52,962	-0.01%
2021/11/16	33.2	168.14	31	162.90	159.50	2.2	52,558	0.00%
2021/11/15	17.4	154.69	19	157.55	159.00	-1.6	51,648	0.00%
2021/11/12	21	153.55	24	151.00	149.00	-3	51,393	-0.01%
2021/11/11	20	146.40	29	151.07	151.50	-9	51,178	-0.02%
2021/11/10	30	142.32	40	143.68	145.00	-10	50,801	-0.02%
2021/11/09	36	147.47	21	142.95	142.00	15	50,612	0.03%
2021/11/08	13	144.12	8	146.19	146.50	5	50,327	0.01%
2021/11/05	54	149.68	41.2	148.88	147.50	12.8	50,121	0.03%
2021/11/04	50	156.77	55.2	158.10	150.00	-5.2	49,748	-0.01%
2021/11/03	43	152.44	19	157.21	160.50	24	49,363	0.05%
2021/11/02	42	161.08	24	159.75	154.00	18	48,518	0.04%
2021/11/01	19.1	161.21	20	163.43	165.50	-0.9	47,371	0.00%
2021/10/29	24	150.06	151	150.06	152.50	-127	46,367	-0.27%	大賣/鉅額交易
2021/10/28	138	143.08	129	144.60	142.50	9	45,320	0.02%	大買/大賣/
2021/10/27	259	142.75	88	141.36	141.50	171	45,025	0.38%	大買/鉅額交易
2021/10/26	36	139.53	86	143.21	140.00	-50	44,406	-0.11%
2021/10/25	12	135.46	12	135.04	135.00	0	42,768	0.00%
2021/10/22	54	130.61	56	130.75	135.50	-2	42,815	0.00%
2021/10/21	39	136.04	19	134.61	132.50	20	42,435	0.05%
2021/10/20	8	133.00	9	133.00	135.50	-1	42,141	0.00%
2021/10/19	74	133.09	39	131.50	129.50	35	41,482	0.08%
2021/10/18	5	128.20	8	128.69	132.00	-3	40,515	-0.01%
2021/10/15	8	123.56	26	125.38	128.50	-18	40,101	-0.04%
2021/10/14	57	122.18	54	117.73	117.00	3	39,579	0.01%
2021/10/13	43	127.38	23	124.78	122.00	20	39,274	0.05%
2021/10/12	40	126.81	48	126.98	128.50	-8	39,148	-0.02%
2021/10/08	69.1	125.82	66	125.77	124.00	3.1	39,173	0.01%
2021/10/07	14.2	119.75	80	121.86	124.50	-65.9	37,710	-0.17%
2021/10/06	71	115.49	55	115.49	113.50	16	37,871	0.04%
2021/10/05	18	106.41	19.2	106.71	113.50	-1.2	37,204	0.00%
2021/10/04	224.1	112.10	217	110.40	106.00	7.1	36,571	0.02%	大買/大賣/
2021/10/01	16	112.59	215	110.24	112.00	-199	36,165	-0.55%	大賣/鉅額交易
2021/09/30	32	116.55	18	117.03	118.00	14	36,074	0.04%
2021/09/29	214	114.57	223	116.96	112.00	-9	35,335	-0.03%	大買/大賣/
2021/09/28	423	123.48	215	121.15	122.00	208	34,671	0.60%	大買/大賣/鉅額交易
2021/09/27	10.1	126.47	40	125.64	123.00	-29.9	33,883	-0.09%
2021/09/24	38	121.72	30	120.13	119.50	8	32,349	0.02%
2021/09/23	17	117.21	137.3	120.06	121.00	-120.3	31,055	-0.39%	大賣/鉅額交易
2021/09/22	17	107.85	16	107.63	110.50	1	29,473	0.00%
2021/09/17	21	105.64	26	103.96	107.50	-5	29,084	-0.02%
2021/09/16	12	102.13	7	101.29	101.50	5	28,932	0.02%
2021/09/15	17	101.06	19	102.21	100.50	-2	28,857	-0.01%
2021/09/14	22	107.43	19	107.16	106.00	3	28,654	0.01%
2021/09/13	24	108.54	36	108.63	106.50	-12	28,806	-0.04%
2021/09/10	44	104.55	31.6	106.08	108.00	12.4	28,763	0.04%
2021/09/09	32	101.13	23	100.10	101.50	9	28,549	0.03%
2021/09/08	14	96.93	15.4	96.97	94.60	-1.4	28,436	0.00%
2021/09/07	7	102.11	7	101.19	98.60	0	28,804	0.00%
2021/09/06	10	104.60	10	104.70	103.50	0	29,578	0.00%
2021/09/03	6	104.08	12	101.63	103.00	-6	29,580	-0.02%
2021/09/02	13	110.27	9	110.61	106.00	4	29,540	0.01%
2021/09/01	42	109.40	16	111.06	114.00	26	29,120	0.09%
2021/08/31	3	107.67	5.5	107.91	109.00	-2.5	28,646	-0.01%
2021/08/30	11.5	106.52	2	105.50	106.00	9.5	28,721	0.03%
2021/08/27	15	107.73	2	106.75	104.50	13	28,782	0.05%
2021/08/26	13	109.00	20	108.40	111.50	-7	29,032	-0.02%
2021/08/25	20	110.28	10	108.20	106.50	10	28,704	0.03%
2021/08/24	8	105.38	6	105.92	105.00	2	27,801	0.01%
2021/08/23	8	100.73	6	102.32	104.00	2	27,303	0.01%
2021/08/20	17	91.75	11	93.16	94.60	6	26,844	0.02%
2021/08/19	1	89.50	2	86.80	86.00	-1	26,642	0.00%
2021/08/18	2	85.85	1	84.80	89.80	1	26,569	0.00%
2021/08/17	12	90.45	7	87.84	84.50	5	26,688	0.02%
2021/08/16	0	0.00	1	90.30	92.00	-1	26,509	0.00%
2021/08/13	25	95.20	27	91.17	90.30	-2	26,453	-0.01%
2021/08/12	8	95.10	9	95.42	95.60	-1	26,366	0.00%
2021/08/11	3	93.70	14	93.77	93.30	-11	26,380	-0.04%
2021/08/10	13	95.55	1	95.00	96.50	12	26,198	0.05%
2021/08/09	11	97.53	10	96.10	95.40	1	26,051	0.00%
2021/08/06	2	106.25	1	107.00	106.00	1	25,867	0.00%
2021/08/05	2	111.25	3	110.67	112.50	-1	25,914	0.00%
2021/08/04	3	108.00	5	108.90	107.00	-2	26,200	-0.01%
2021/08/03	6	108.83	4	108.63	108.50	2	26,113	0.01%
2021/08/02	1	106.50	2	105.00	106.50	-1	26,038	0.00%
2021/07/30	12	107.42	1	109.00	102.50	11	25,949	0.04%
2021/07/29	27	106.93	26	103.85	108.00	1	25,755	0.00%
2021/07/28	46	101.89	10	103.15	104.50	36	25,598	0.14%
2021/07/27	2	116.25	4	115.13	112.00	-2	25,361	-0.01%
2021/07/26	24	120.21	5	118.00	118.00	19	25,132	0.08%
2021/07/23	4	115.13	2	116.50	114.00	2	24,749	0.01%
2021/07/22	60	121.45	32	121.83	121.50	28	24,472	0.11%
2021/07/21	22	113.23	11	114.09	117.00	11	23,826	0.05%
2021/07/20	29	112.43	35	109.36	106.50	-6	23,256	-0.03%
2021/07/19	32	114.23	29	118.22	112.50	3	22,976	0.01%
2021/07/16	53	108.46	57	110.42	111.00	-4	22,765	-0.02%
2021/07/15	11	100.50	8	102.35	107.00	3	22,479	0.01%
2021/07/14	1	93.60	19	96.02	99.60	-18	21,925	-0.08%
2021/07/13	54	97.24	44.4	94.01	90.60	9.6	21,341	0.04%
2021/07/12	2	91.00	3	92.14	92.70	-1	20,269	0.00%
2021/07/09	14	85.33	15	84.54	84.30	-1	20,067	0.00%
2021/07/07	11	83.88	15.3	84.55	84.30	-4.3	20,213	-0.02%
2021/07/06	1	81.80	11	80.88	79.70	-10	20,418	-0.05%
2021/07/05	15	81.03	18	81.19	80.60	-3	20,953	-0.01%
2021/07/02	3	77.10	5	77.82	79.20	-2	21,542	-0.01%
2021/07/01	2	77.80	2	77.50	76.10	0	22,398	0.00%
2021/06/30	5	78.32	10	78.95	78.30	-5	23,111	-0.02%
2021/06/29	3.3	78.38	5	80.22	77.70	-1.7	23,415	-0.01%
2021/06/28	27	84.30	5	81.62	81.50	22	23,399	0.09%
2021/06/25	18	85.34	25	85.48	85.00	-7	24,037	-0.03%
2021/06/24	25	83.90	31	83.98	83.10	-6	24,507	-0.02%
2021/06/23	21	82.52	10	83.54	82.90	11	24,570	0.04%
2021/06/22	7	85.67	4	86.38	81.00	3	24,919	0.01%
2021/06/21	6	86.90	3	86.80	85.20	3	25,138	0.01%
2021/06/18	4	83.20	14	83.92	87.50	-10	25,777	-0.04%
2021/06/17	3	80.33	5	80.04	81.10	-2	25,476	-0.01%
2021/06/16	15	81.41	6	81.73	78.40	9	25,378	0.04%
2021/06/15	7.1	75.53	15	76.71	79.90	-7.9	24,755	-0.03%
2021/06/11	2	73.10	7	72.20	72.70	-5	23,827	-0.02%
2021/06/10	12	72.42	4	70.20	70.10	8	23,921	0.03%
2021/06/09	1	70.80	0	0.00	70.40	1	23,846	0.00%
2021/06/08	11	69.45	0	0.00	69.40	11	23,948	0.05%
2021/06/07	6	69.03	1	71.10	70.80	5	23,914	0.02%
2021/06/04	4	71.85	1	68.70	68.50	3	23,699	0.01%
2021/06/03	14	71.62	30	72.94	72.70	-16	23,504	-0.07%
2021/06/02	5	69.78	6	69.17	68.80	-1	22,927	0.00%
2021/06/01	5	67.90	3	68.63	69.00	2	22,715	0.01%
2021/05/31	1	67.90	11	67.70	67.30	-10	22,613	-0.04%
2021/05/28	10	68.61	5	67.88	67.70	5	22,504	0.02%
2021/05/27	14	65.48	19	66.28	66.60	-5	22,262	-0.02%
2021/05/26	1	64.60	3	63.70	63.60	-2	22,025	-0.01%
2021/05/25	15	62.99	17	63.01	63.30	-2	21,986	-0.01%
2021/05/24	0	0.00	18	57.48	59.90	-18	21,802	-0.08%
2021/05/21	9	55.79	3.1	56.37	56.00	6	22,535	0.03%
2021/05/20	19	55.74	21	56.49	55.60	-2	22,687	-0.01%
2021/05/19	20	54.85	3	55.20	54.90	17	22,627	0.08%
2021/05/18	5	52.12	10	52.83	54.00	-5	22,512	-0.02%
2021/05/17	9	49.69	20	50.60	49.15	-11	22,514	-0.05%
2021/05/14	12	53.29	4	54.75	51.80	8	22,385	0.04%
2021/05/13	14	55.31	16	55.55	54.80	-2	22,250	-0.01%
2021/05/12	15	53.39	21	54.84	56.00	-6	22,119	-0.03%
2021/05/11	17	54.69	7	56.21	53.60	10	21,817	0.05%
2021/05/10	26	60.24	2	59.10	58.80	24	21,807	0.11%
2021/05/07	3	60.63	8	60.69	61.90	-5	21,825	-0.02%
2021/05/06	13	57.96	16	58.17	58.50	-3	21,845	-0.01%
2021/05/05	11	59.85	4	61.32	58.00	7	21,940	0.03%
2021/05/04	5	59.40	10	61.13	60.80	-5	21,922	-0.02%
2021/05/03	5	61.92	4	62.15	61.60	1	21,814	0.00%
2021/04/29	8	65.85	3	66.53	65.10	5	21,797	0.02%
2021/04/28	8	66.74	9	67.70	67.30	-1	22,200	0.00%
2021/04/27	6	66.65	7	66.90	66.20	-1	22,450	0.00%
2021/04/26	9	68.78	7	68.01	68.20	2	22,748	0.01%
2021/04/23	8	67.70	5.1	68.47	68.70	2.9	23,292	0.01%
2021/04/22	20	69.72	3	68.50	67.10	17	23,909	0.07%
2021/04/21	8	77.73	12	76.43	74.50	-4	24,734	-0.02%
2021/04/20	39	74.97	35	75.03	74.90	4	24,436	0.02%
2021/04/19	2	70.80	2	70.05	70.70	0	24,647	0.00%
2021/04/16	12	69.63	1	68.90	68.60	11	24,760	0.04%
2021/04/15	35	69.33	31	68.55	68.80	4	24,734	0.02%
2021/04/14	15	67.83	10	65.03	68.70	5	24,716	0.02%
2021/04/13	26	71.18	9	70.56	68.00	17	24,676	0.07%
2021/04/12	6	70.82	20	70.77	68.00	-14	24,583	-0.06%
2021/04/09	7	75.16	8	76.35	75.00	-1	24,329	0.00%
2021/04/08	20	73.58	14	72.34	74.50	6	23,755	0.03%
2021/04/07	57	68.34	51	68.53	69.00	6	23,064	0.03%
2021/04/06	33	63.94	54	64.92	65.80	-21	22,461	-0.09%
2021/04/01	4	59.85	2	60.85	59.90	2	21,918	0.01%
2021/03/31	7.2	59.70	10	59.86	59.50	-2.8	21,803	-0.01%
2021/03/30	3	61.00	9.2	61.72	60.90	-6.2	21,724	-0.03%
2021/03/29	16.2	57.68	38	58.06	59.50	-21.8	21,067	-0.10%
2021/03/26	1	55.80	0	0.00	55.80	1	20,571	0.00%
2021/03/25	10	55.89	0	55.60	55.40	10	20,466	0.05%
2021/03/24	25	54.97	46	55.06	55.00	-21	20,076	-0.10%
2021/03/23	29	56.21	27	54.63	52.00	2	19,449	0.01%
2021/03/22	19	55.58	17	54.66	56.70	2	18,413	0.01%
2021/03/19	5	51.92	28	52.38	51.60	-23	18,192	-0.13%
2021/03/18	0	0.00	23	52.07	51.80	-23	18,173	-0.13%
2021/03/17	0	0.00	7	51.39	50.80	-7	18,553	-0.04%
2021/03/16	14	51.42	10	51.58	50.40	4	19,764	0.02%
2021/03/15	1	49.80	16	50.06	49.95	-15	20,109	-0.07%
2021/03/12	5	47.90	10	47.55	48.90	-5	20,161	-0.02%
2021/03/11	4	46.08	0	0.00	46.90	4	20,259	0.02%
2021/03/05	11	46.30	0	0.00	45.95	11	21,053	0.05%
2021/03/04	1	46.85	4	47.19	46.80	-3	21,449	-0.01%
2021/03/03	4	46.75	4	47.33	47.90	0	21,642	0.00%
2021/03/02	1	47.60	2	47.05	47.30	-1	21,725	0.00%
2021/02/26	4	47.19	1	48.10	47.60	3	22,034	0.01%
2021/02/25	17	49.55	20	48.92	48.60	-3	22,532	-0.01%
2021/02/24	11	50.02	1	50.10	49.40	10	22,516	0.04%
2021/02/23	30	52.11	28	52.27	51.80	2	22,425	0.01%
2021/02/22	22	50.06	3.1	50.10	50.80	18.9	21,548	0.09%
2021/02/19	2	46.75	0.1	46.00	46.20	1.9	21,195	0.01%
2021/02/18	2	46.40	2	46.40	46.60	0	21,117	0.00%
2021/02/05	1	46.10	2	46.33	45.65	-1	20,861	0.00%
2021/02/04	1	46.99	1	46.90	46.10	0	20,786	0.00%
2021/02/03	2	47.90	5	48.04	47.25	-3	20,700	-0.01%
2021/02/02	11	46.88	4	47.25	48.00	7	20,514	0.03%
2021/02/01	0	0.00	1	43.70	45.85	-1	20,331	0.00%
2021/01/29	11	47.00	0	0.00	44.80	11	20,125	0.05%
2021/01/28	14	47.58	14	47.93	47.10	0	19,980	0.00%
2021/01/27	6.2	47.48	7	48.14	49.10	-0.9	19,843	0.00%
2021/01/26	1	48.30	0	0.00	48.00	1	19,622	0.01%
2021/01/25	8	48.44	0	0.00	49.30	8	19,481	0.04%
2021/01/22	5	48.70	6	49.37	49.70	-1	19,292	-0.01%
2021/01/21	5	49.52	0	0.00	48.65	5	19,067	0.03%
2021/01/20	2	49.23	5	48.67	49.40	-3	18,548	-0.02%
2021/01/19	9	50.61	8	52.03	50.00	1	18,146	0.01%
2021/01/18	8	52.96	1	52.10	52.50	7	17,692	0.04%
2021/01/15	2	52.25	11	51.85	51.00	-9	16,927	-0.05%
2021/01/14	46	49.21	28	49.57	50.10	18	16,128	0.11%
2021/01/13	3	45.57	3.3	45.41	46.85	-0.3	14,645	0.00%
2021/01/12	17	42.47	43	42.96	42.60	-26	14,261	-0.18%
2021/01/11	1	39.85	42	40.88	41.70	-41	13,388	-0.31%
2021/01/08	16	39.27	18	38.75	38.85	-2	13,094	-0.02%
2021/01/07	10	39.85	4	39.38	39.30	6	13,116	0.05%
2021/01/06	13	39.76	23	39.67	39.80	-10	13,007	-0.08%
2021/01/05	5	41.22	12	41.55	41.15	-7	12,715	-0.06%
2021/01/04	24	42.69	24	42.21	42.60	0	12,539	0.00%
2020/12/31	17	40.27	5	40.58	40.60	12	12,196	0.10%
2020/12/30	0	0.00	1	40.10	40.10	-1	12,164	-0.01%
2020/12/29	4	41.90	0	0.00	41.00	4	12,057	0.03%
2020/12/28	6	41.78	7	41.36	41.65	-1	11,676	-0.01%
2020/12/25	1	40.60	7	40.54	39.85	-6	11,341	-0.05%
2020/12/24	0	0.00	22	39.75	39.40	-22	11,015	-0.20%
2020/12/23	1	38.50	18	38.65	39.20	-17	10,851	-0.16%
2020/12/22	8	37.43	6	38.44	37.20	2	10,783	0.02%
2020/12/21	3	37.80	1	37.75	37.50	2	10,875	0.02%
2020/12/18	23	38.59	11	38.25	38.85	12	10,875	0.11%
2020/12/17	38.6	38.22	0	37.85	38.85	38.6	10,782	0.36%
2020/12/16	6	38.38	3	38.53	38.25	3	10,654	0.03%
2020/12/15	17.2	39.07	14	38.28	37.70	3.2	10,552	0.03%
2020/12/14	3.1	40.15	3	40.50	40.15	0.1	10,345	0.00%
2020/12/11	20.1	40.07	7.5	39.13	38.80	12.6	10,064	0.13%
2020/12/10	44	41.13	58.5	41.41	41.10	-14.5	9,491	-0.15%
2020/12/09	21	38.05	35	38.49	39.60	-14	8,064	-0.17%
2020/12/08	12	36.35	17	35.88	36.00	-5	7,328	-0.07%
2020/12/07	7	34.90	31	35.04	35.20	-24	7,011	-0.34%
2020/12/04	26	33.81	32.1	33.85	34.00	-6.1	6,711	-0.09%
2020/12/03	44	33.76	35	34.17	33.45	9	6,581	0.14%
2020/12/02	4	32.95	4	32.70	32.65	0	6,209	0.00%
2020/12/01	2	32.69	0	0.00	32.30	2	6,100	0.03%
2020/11/30	35.1	33.09	58.1	33.22	32.85	-23	5,978	-0.39%
2020/11/27	43	32.54	14	32.24	32.30	29	5,578	0.52%
2020/11/26	4	32.25	14	31.94	31.95	-10	5,317	-0.19%
2020/11/25	11	32.25	31	32.29	32.05	-20	5,187	-0.39%
2020/11/24	37	31.43	11	31.94	31.70	26	4,817	0.54%
2020/11/23	10	29.70	10	29.65	29.80	0	4,219	0.00%
2020/11/20	12	29.41	2	29.28	29.65	10	4,054	0.25%
2020/11/16	0	0.00	0	28.45	28.35	0	4,401	0.00%
2020/11/06	0	0.00	2	27.70	27.40	-2	4,928	-0.04%
2020/10/30	2	27.60	9	27.49	27.10	-7	5,527	-0.13%
2020/10/27	0	0.00	11	28.20	28.10	-11	6,067	-0.18%
2020/10/23	0	0.00	2	28.70	28.95	-2	6,547	-0.03%
2020/10/22	13	29.37	10	29.81	29.00	3	7,735	0.04%
2020/10/21	2	29.30	3	29.08	29.15	-1	8,049	-0.01%
2020/10/20	0	0.00	1	28.90	29.05	-1	8,533	-0.01%
2020/10/19	2	28.95	1	29.15	29.15	1	9,397	0.01%
2020/10/16	5	29.25	0	0.00	28.55	5	10,259	0.05%
2020/10/15	6	29.31	2	29.25	29.30	4	10,442	0.04%
2020/10/07	1	28.75	0	0.00	29.00	1	12,293	0.01%
2020/10/06	0	0.00	1	28.20	28.15	-1	13,119	-0.01%
2020/09/28	8	28.02	0	0.00	28.30	8	13,463	0.06%
2020/09/25	1	27.45	13	28.62	27.50	-12	13,617	-0.09%
2020/09/24	14	29.97	3	29.57	29.35	11	13,724	0.08%
2020/09/23	4	29.70	4	29.98	30.00	0	13,469	0.00%
2020/09/22	2	29.15	2	29.25	29.35	0	13,378	0.00%
2020/09/18	2	29.60	0	0.00	29.35	2	13,345	0.01%
2020/09/17	11	29.42	11	29.66	29.60	0	13,329	0.00%
2020/09/16	1	29.70	3	29.30	29.10	-2	13,299	-0.02%
2020/09/15	0	0.00	5	29.21	29.00	-5	13,255	-0.04%
2020/09/14	0	0.00	5	28.89	28.90	-5	13,345	-0.04%
2020/09/10	7	29.14	2	28.90	28.55	5	13,336	0.04%
2020/09/09	0	0.00	1	28.60	28.90	-1	13,371	-0.01%
2020/09/08	17	28.92	0	0.00	28.90	17	13,385	0.13%
2020/09/07	29	29.12	0	0.00	29.35	29	13,385	0.22%
2020/09/04	0	0.00	1	27.20	27.60	-1	13,209	-0.01%
2020/09/03	0	0.00	5	27.65	27.25	-5	13,300	-0.04%
2020/09/02	0	0.00	1	27.25	27.30	-1	13,432	-0.01%
2020/09/01	1	26.85	1	26.90	26.85	0	13,467	0.00%
2020/08/31	1	26.80	0	0.00	26.85	1	13,585	0.01%
2020/08/27	3	27.10	0	0.00	26.75	3	14,055	0.02%
2020/08/24	2	26.75	2	26.60	26.55	0	14,208	0.00%
2020/08/20	7	27.06	7	27.36	27.00	0	14,302	0.00%
2020/08/19	6	29.83	3.5	29.80	30.00	2.5	14,482	0.02%
2020/08/18	2	30.90	0	0.00	30.40	2	15,022	0.01%
2020/08/17	3	30.37	4	30.04	30.40	-1	15,120	-0.01%
2020/08/14	3	29.67	1	29.80	29.80	2	15,224	0.01%
2020/08/12	4	29.04	0	0.00	29.00	4	15,414	0.03%
2020/08/11	1	29.20	7	29.46	29.05	-6	15,467	-0.04%
2020/08/10	3	30.75	11	30.29	29.45	-8	15,465	-0.05%
2020/08/07	2	30.65	0	0.00	30.60	2	15,450	0.01%
2020/08/06	0	0.00	2	30.45	30.45	-2	15,867	-0.01%
2020/08/05	2.1	31.31	17	31.20	31.10	-14.9	15,774	-0.09%
2020/08/04	8	31.75	9	31.69	31.60	-1	15,797	-0.01%
2020/08/03	6	31.13	4	31.20	31.55	2	15,611	0.01%
2020/07/31	24	32.12	36	31.77	31.65	-12	15,508	-0.08%
2020/07/30	8	31.51	2	31.83	31.80	6	15,356	0.04%
2020/07/29	51	31.51	37	31.70	31.95	14	15,201	0.09%
2020/07/28	39	32.80	40	32.25	30.50	-1	14,897	-0.01%
2020/07/27	38	31.77	20	31.72	32.80	18	13,771	0.13%
2020/07/24	5	31.77	7	31.24	31.25	-2	13,310	-0.02%
2020/07/23	34	32.17	65	32.25	32.40	-31	12,818	-0.24%
2020/07/22	37	30.34	182	30.22	30.85	-145	11,977	-1.21%	大賣/鉅額交易
2020/07/21	10	29.24	6	28.89	29.05	4	11,113	0.04%
2020/07/20	162	29.05	8	28.84	28.55	154	10,922	1.41%	大買/鉅額交易
2020/07/17	10	29.37	4	29.69	28.80	6	10,895	0.06%
2020/07/16	3	29.92	14	29.46	29.90	-11	10,660	-0.10%
2020/07/15	3	29.45	10	28.53	28.15	-7	10,122	-0.07%
2020/07/14	25	30.37	214	30.12	29.20	-189	10,025	-1.89%	大賣/鉅額交易
2020/07/13	218	29.24	36	29.41	29.85	182	9,341	1.95%	大買/鉅額交易
2020/07/10	0	0.00	12	26.90	27.15	-12	8,774	-0.14%
2020/07/09	0	0.00	5	27.35	27.15	-5	8,759	-0.06%
2020/07/08	1	27.70	1	27.55	27.45	0	8,708	0.00%
2020/07/07	12	27.46	2	27.35	26.95	10	8,664	0.12%
2020/07/06	1	27.85	0	0.00	27.90	1	8,586	0.01%
2020/07/03	11	27.45	10	27.28	27.50	1	8,474	0.01%
2020/07/02	2	26.00	0	0.00	25.95	2	8,284	0.02%
2020/06/29	0	0.00	1	25.60	25.60	-1	8,311	-0.01%
2020/06/24	1	26.50	0	0.00	26.45	1	8,315	0.01%
2020/06/23	2	26.20	0	0.00	26.30	2	8,407	0.02%
2020/06/19	0	0.00	1	26.55	26.55	-1	8,517	-0.01%
2020/06/16	1	26.65	2	26.60	26.60	-1	8,646	-0.01%
2020/06/12	0	0.00	7	26.01	26.65	-7	8,997	-0.08%
2020/06/11	1	28.00	1	26.80	26.80	0	9,112	0.00%
2020/06/09	0	0.00	6	29.29	28.55	-6	9,325	-0.06%
2020/06/08	1	28.80	1	28.90	28.80	0	9,473	0.00%
2020/06/05	24	28.76	0	0.00	28.50	24	9,803	0.24%
2020/06/04	18	29.23	21	29.25	28.65	-3	9,915	-0.03%
2020/05/29	1	28.00	0	0.00	27.80	1	9,546	0.01%
2020/05/28	4	28.46	25	28.46	28.20	-21	9,543	-0.22%
2020/05/27	21	28.42	30	28.35	28.20	-9	9,648	-0.09%
2020/05/26	21	29.02	5	29.83	28.25	16	9,586	0.17%
2020/05/25	21	28.67	7	28.18	29.65	14	9,149	0.15%
2020/05/22	2	27.23	21	27.54	27.15	-19	8,577	-0.22%
2020/05/21	13	26.98	11	27.10	27.05	2	8,375	0.02%
2020/05/20	15	26.98	3	26.37	26.60	12	8,425	0.14%
2020/05/19	2	25.90	12	25.85	25.80	-10	8,255	-0.12%
2020/05/18	13	26.19	8	26.09	25.90	5	8,212	0.06%
2020/05/15	3	25.77	22	26.03	26.20	-19	8,136	-0.23%
2020/05/14	0	0.00	4	26.01	25.55	-4	8,251	-0.05%
2020/05/13	11	26.97	1	27.30	26.70	10	8,194	0.12%
2020/05/12	2	26.25	1	25.65	25.70	1	7,714	0.01%
2020/05/11	12	26.03	5	26.08	26.10	7	7,665	0.09%
2020/05/08	1	24.85	2	25.33	24.85	-1	7,479	-0.01%
2020/05/07	0	0.00	6	25.22	25.10	-6	7,444	-0.08%
2020/05/06	2	24.95	1	24.90	24.60	1	7,393	0.01%
2020/05/05	0	0.00	1	24.75	24.75	-1	7,380	-0.01%
2020/05/04	1	24.60	1	24.80	24.65	0	7,405	0.00%
2020/04/30	24	25.17	0	0.00	25.10	24	7,414	0.32%
2020/04/29	6	25.01	16	24.90	24.75	-10	7,372	-0.14%
2020/04/28	1	24.90	2	24.75	24.80	-1	7,370	-0.01%
2020/04/27	1	24.80	0	0.00	24.65	1	7,409	0.01%
2020/04/24	1	24.70	3	24.58	24.50	-2	7,376	-0.03%
2020/04/23	3	24.70	0	0.00	24.65	3	7,363	0.04%
2020/04/21	2	25.05	2	24.93	24.85	0	7,295	0.00%
2020/04/20	6	25.77	0	0.00	25.60	6	7,285	0.08%
2020/04/17	16	26.04	0	0.00	25.70	16	7,299	0.22%
2020/04/16	1	26.80	1	26.40	26.40	0	7,188	0.00%
2020/04/15	11	25.83	12	26.16	26.40	-1	7,028	-0.01%
2020/04/14	2	24.88	0	0.00	24.80	2	6,732	0.03%
2020/04/10	0	0.00	2	25.05	25.00	-2	6,653	-0.03%
2020/04/09	0	0.00	1	25.85	25.20	-1	6,754	-0.01%
2020/04/08	3	26.05	1	25.70	25.95	2	6,764	0.03%
2020/04/07	1	25.05	0	0.00	25.00	1	6,686	0.01%
2020/03/25	2	24.05	3	23.95	23.70	-1	6,701	-0.01%
2020/03/24	0	0.00	1	23.00	23.00	-1	6,644	-0.02%
2020/03/23	0	0.00	20	22.50	22.15	-20	6,714	-0.30%
2020/03/20	6	24.04	0	0.00	23.85	6	6,729	0.09%
2020/03/19	11	23.64	17	22.60	22.50	-6	6,636	-0.09%
2020/03/18	1	26.40	18	26.34	25.00	-17	6,424	-0.26%
2020/03/17	17	26.12	1	26.50	25.55	16	6,298	0.25%
2020/03/16	1	26.80	13	26.52	25.40	-12	6,120	-0.20%
2020/03/13	1	25.75	15	24.35	26.80	-14	5,965	-0.23%
2020/03/12	15	26.60	10	26.00	26.05	5	5,737	0.09%
2020/03/11	35	28.28	15	28.34	27.40	20	5,446	0.37%
2020/03/10	1	28.10	0	0.00	27.50	1	5,079	0.02%
2020/03/05	2	28.00	3	27.75	27.60	-1	4,858	-0.02%
2020/03/03	0	0.00	20	27.50	27.25	-20	4,726	-0.42%
2020/03/02	6	26.14	4	27.43	27.60	2	4,655	0.04%
2020/02/27	0	0.00	1	25.95	25.95	-1	4,440	-0.02%
2020/02/26	2	27.35	4	27.15	27.05	-2	4,356	-0.05%
2020/02/24	0	0.00	3	27.20	27.35	-3	4,233	-0.07%
2020/02/21	0	0.00	5	27.59	27.75	-5	4,182	-0.12%
2020/02/17	8	25.60	4	26.25	26.05	4	3,836	0.10%
2020/02/10	2	24.00	2	24.00	24.00	0	3,879	0.00%
2020/02/06	0	0.00	5	25.05	25.10	-5	3,979	-0.13%
2020/02/05	4	25.48	1	25.25	24.80	3	4,015	0.07%
2020/02/03	2	23.85	2	24.05	24.35	0	4,150	0.00%
2020/01/31	0	0.00	6	24.76	24.95	-6	4,194	-0.14%
2020/01/30	8	24.31	0	0.00	24.15	8	4,397	0.18%
2020/01/17	1	26.80	4	27.05	26.80	-3	4,868	-0.06%
2020/01/15	0	0.00	2	27.20	27.30	-2	5,279	-0.04%
2020/01/13	0	0.00	2.5	27.05	27.25	-2.5	5,853	-0.04%
2020/01/10	0	0.00	0.5	26.10	26.05	-0.5	5,896	-0.01%
2020/01/09	2	26.55	0	0.00	26.60	2	5,912	0.03%
2020/01/08	1	26.95	0	0.00	26.15	1	5,949	0.02%
2020/01/07	1	27.40	0	0.00	27.00	1	6,131	0.02%
2020/01/06	0	0.00	55	27.22	27.20	-55	6,277	-0.88%
2020/01/03	8	28.29	23	28.00	27.85	-15	6,359	-0.24%
2020/01/02	4	28.54	1	28.55	28.65	3	6,279	0.05%
2019/12/31	7	28.11	5	27.95	27.90	2	6,263	0.03%
2019/12/30	1	28.55	5	28.33	28.30	-4	6,298	-0.06%
2019/12/27	72	28.49	5	28.56	28.80	67	6,322	1.06%
2019/12/26	0	0.00	1	27.70	27.75	-1	6,189	-0.02%
2019/12/25	5	27.98	5	27.65	27.60	0	6,239	0.00%
2019/12/23	3	27.37	0	0.00	27.20	3	6,613	0.05%
2019/12/20	2	27.30	2	27.35	27.40	0	6,783	0.00%
2019/12/19	2	27.40	1	27.70	27.35	1	6,885	0.01%
2019/12/18	3	28.05	8	28.17	27.80	-5	6,963	-0.07%
2019/12/17	1	27.65	5	27.45	27.70	-4	6,939	-0.06%
2019/12/16	2	27.60	5	27.44	27.65	-3	7,250	-0.04%
2019/12/12	8	27.54	4	27.26	27.25	4	7,686	0.05%
2019/12/10	0	0.00	10	27.37	27.40	-10	7,820	-0.13%
2019/12/09	1	26.55	0	0.00	26.35	1	7,942	0.01%
2019/12/05	2	26.45	0	0.00	26.40	2	8,265	0.02%
2019/12/04	4	26.14	7	26.35	26.30	-3	8,824	-0.03%
2019/12/03	2	25.63	0	0.00	25.60	2	9,015	0.02%
2019/12/02	6	25.71	1	26.05	25.70	5	9,269	0.05%
2019/11/27	4	27.63	2	27.35	27.20	2	10,046	0.02%
2019/11/26	1	27.00	7	27.06	27.10	-6	10,669	-0.06%
2019/11/25	2	26.47	11	26.42	26.25	-9	10,858	-0.08%
2019/11/21	2	26.30	11	26.42	26.60	-9	10,956	-0.08%
2019/11/19	2	26.55	1	26.80	26.50	1	11,171	0.01%
2019/11/15	1	26.75	0	0.00	26.70	1	11,564	0.01%
2019/11/14	5	26.35	0	0.00	26.40	5	11,883	0.04%
2019/11/13	0	0.00	1	27.15	27.00	-1	11,987	-0.01%
2019/11/12	4	26.61	0	0.00	26.80	4	12,009	0.03%
2019/11/11	9	26.44	0	0.00	26.10	9	12,030	0.07%
2019/11/07	0	0.00	5	27.80	27.85	-5	11,988	-0.04%
2019/11/06	3	28.98	3	28.67	28.60	0	11,956	0.00%
2019/11/05	34	29.21	2	29.18	28.90	32	11,967	0.27%
2019/11/04	7	29.12	1	29.20	28.80	6	11,992	0.05%
2019/11/01	9	28.83	9	28.93	29.10	0	12,021	0.00%
2019/10/31	1	28.95	0	0.00	28.45	1	12,027	0.01%
2019/10/30	3	29.07	2	29.25	29.35	1	12,036	0.01%
2019/10/29	18	30.16	5	29.17	29.05	13	12,127	0.11%
2019/10/28	8	30.54	8	30.18	30.50	0	12,117	0.00%
2019/10/25	14	30.01	7	29.76	29.50	7	12,124	0.06%
2019/10/24	9	29.77	9	29.92	30.10	0	12,211	0.00%
2019/10/23	9	29.57	18	29.45	29.30	-9	12,519	-0.07%
2019/10/22	39	29.57	35	29.45	29.35	4	12,728	0.03%
2019/10/21	17	28.65	14	28.78	29.90	3	12,456	0.02%
2019/10/18	6	27.94	6	28.28	27.80	0	12,096	0.00%
2019/10/17	3	27.77	4	27.86	27.70	-1	11,995	-0.01%
2019/10/16	6	27.69	2	27.90	27.65	4	11,950	0.03%
2019/10/15	5	28.29	7	28.21	28.05	-2	11,894	-0.02%
2019/10/14	3	27.82	2	27.95	27.50	1	11,716	0.01%
2019/10/09	1	26.35	3	26.47	26.55	-2	11,566	-0.02%
2019/10/08	2	27.75	0	0.00	27.15	2	11,500	0.02%
2019/10/07	0	0.00	4	27.63	27.50	-4	11,646	-0.03%
2019/10/04	0	0.00	6	27.38	27.20	-6	11,606	-0.05%
2019/10/03	21	27.58	1	27.75	27.70	20	11,556	0.17%
2019/10/02	16	27.56	2	27.55	27.60	14	11,484	0.12%
2019/10/01	1	27.85	0	0.00	28.00	1	11,450	0.01%
2019/09/27	6	28.04	12	27.72	27.80	-6	11,387	-0.05%
2019/09/26	4	28.36	2	27.45	27.50	2	11,208	0.02%
2019/09/25	4	29.00	3	29.23	28.35	1	10,953	0.01%
2019/09/24	7	30.40	1	29.95	29.85	6	10,798	0.06%
2019/09/23	4	30.21	0.1	30.00	30.00	3.9	10,717	0.04%
2019/09/20	4	30.30	4	30.04	30.20	0	10,628	0.00%
2019/09/19	8	30.43	15	30.30	30.05	-7	10,540	-0.07%
2019/09/18	6	29.78	4	29.78	29.50	2	10,244	0.02%
2019/09/17	8	28.59	9	29.31	29.50	-1	10,125	-0.01%
2019/09/16	3	27.42	10	27.99	28.15	-7	9,888	-0.07%
2019/09/12	12	28.28	1	28.20	28.05	11	9,886	0.11%
2019/09/11	15	28.09	11	28.17	28.05	4	10,039	0.04%
2019/09/10	3	29.25	3	29.43	28.80	0	10,260	0.00%
2019/09/09	5	28.82	11	29.10	28.95	-6	10,108	-0.06%
2019/09/06	21	29.87	19	30.83	29.45	2	9,927	0.02%
2019/09/05	0	0.00	7	28.89	29.60	-7	9,312	-0.08%
2019/09/04	7	28.66	14	28.63	28.95	-7	9,063	-0.08%
2019/09/02	3	27.33	3	27.20	28.35	0	8,571	0.00%
2019/08/30	14	27.79	1	26.55	26.55	13	8,235	0.16%
2019/08/29	8	27.49	17	27.59	27.00	-9	7,901	-0.11%
2019/08/28	3	25.67	6	26.11	26.45	-3	7,205	-0.04%
2019/08/27	3	23.90	3	24.17	24.05	0	6,943	0.00%
2019/08/26	1	24.05	31	23.99	23.60	-30	6,879	-0.44%
2019/08/23	9	24.96	5	24.65	24.75	4	6,802	0.06%
2019/08/22	4.1	24.55	7	24.79	24.90	-2.9	6,713	-0.04%
2019/08/21	39	24.73	14	24.78	24.50	25	6,537	0.38%
2019/08/20	4	23.71	2	24.20	23.65	2	6,220	0.03%
2019/08/19	4	24.15	31	24.06	24.15	-27	6,102	-0.44%
2019/08/16	31	23.23	0	0.00	23.30	31	5,753	0.54%
2019/08/15	1	21.10	0	0.00	21.20	1	5,617	0.02%
2019/08/14	1	22.70	3	22.50	21.90	-2	5,573	-0.04%
2019/08/13	2	21.95	0	0.00	22.25	2	5,500	0.04%
2019/08/12	3	22.00	3	22.13	22.00	0	5,453	0.00%
2019/08/08	2	22.75	2	22.65	22.65	0	5,387	0.00%
2019/08/07	15	22.50	24	22.64	22.30	-9	5,328	-0.17%
2019/08/06	12	22.64	2	22.75	22.90	10	5,269	0.19%
2019/08/05	22	23.06	2	22.65	22.60	20	5,168	0.39%
2019/08/02	5	23.19	7	23.31	23.50	-2	5,096	-0.04%
2019/08/01	5	23.84	4	24.10	23.80	1	5,016	0.02%
2019/07/31	1	23.50	0	0.00	24.45	1	4,909	0.02%
2019/07/30	17	23.52	7	23.61	23.15	10	4,722	0.21%
2019/07/29	5	24.75	16	24.76	24.35	-11	4,488	-0.25%
2019/07/26	31	24.13	28	24.35	24.70	3	4,170	0.07%
2019/07/25	26	23.33	16	23.73	24.00	10	3,834	0.26%
2019/07/24	7	21.83	10	22.41	22.60	-3	3,320	-0.09%
2019/07/23	0	0.00	2	20.55	20.55	-2	2,934	-0.07%
2019/07/22	2	20.05	0	0.00	20.00	2	2,928	0.07%
2019/07/19	1	20.10	0	0.00	19.90	1	2,939	0.03%
2019/07/17	4	20.68	2	20.50	20.50	2	2,941	0.07%
2019/07/11	10	21.30	13	21.42	21.25	-3	2,936	-0.10%
2019/07/08	0	0.00	2	20.25	20.15	-2	2,747	-0.07%
2019/07/04	0	0.00	7	19.90	19.90	-7	2,739	-0.26%
2019/06/26	1	19.60	0	0.00	19.60	1	2,681	0.04%
2019/06/21	2	20.05	2	20.10	19.90	0	2,483	0.00%
2019/06/20	5	19.63	2	19.73	19.90	3	2,370	0.13%
2019/06/19	0	0.00	1	19.50	19.60	-1	2,235	-0.04%
2019/06/18	5	18.64	4	18.50	19.40	1	1,976	0.05%
2019/06/17	1	17.70	0	0.00	17.85	1	1,536	0.07%
2019/06/14	0	0.00	1	16.40	16.25	-1	1,508	-0.07%
2019/06/12	1	16.55	0	0.00	16.65	1	1,563	0.06%
2019/05/15	2	17.45	2	17.50	17.55	0	2,462	0.00%
2019/05/14	2	16.95	2	17.30	17.35	0	2,712	0.00%
2019/04/25	0	0.00	1	20.85	20.75	-1	3,270	-0.03%
2019/04/22	3	21.50	8	21.68	21.25	-5	3,282	-0.15%
2019/04/19	2	21.00	2	21.25	21.35	0	3,256	0.00%
2019/04/18	2	21.60	1	21.00	20.75	1	3,262	0.03%
2019/04/17	6	21.58	0	0.00	21.45	6	3,227	0.19%
2019/04/11	1	21.30	1	21.05	21.00	0	3,246	0.00%
2019/04/08	3	21.70	0	0.00	21.65	3	3,257	0.09%
2019/04/03	0	0.00	3	21.65	21.60	-3	3,245	-0.09%
2019/04/01	0	0.00	6	21.50	21.35	-6	3,261	-0.18%
2019/03/29	0	0.00	1	20.45	20.65	-1	3,233	-0.03%
2019/03/26	1	20.75	0	0.00	20.65	1	3,402	0.03%
2019/03/25	2	20.95	0	0.00	20.80	2	3,459	0.06%
2019/03/22	5	21.35	0	0.00	21.40	5	3,485	0.14%
2019/03/21	2	21.35	0	0.00	21.50	2	3,553	0.06%
2019/03/20	2	21.30	2	21.65	21.30	0	3,649	0.00%
2019/03/19	6	21.39	0	0.00	21.30	6	3,906	0.15%
2019/03/14	0	0.00	4	21.30	20.85	-4	4,097	-0.10%
2019/03/12	0	0.00	1	21.95	21.90	-1	4,769	-0.02%
2019/03/11	1	21.60	0	0.00	21.50	1	5,268	0.02%
2019/03/07	0	0.00	5	21.70	21.60	-5	5,422	-0.09%
2019/03/06	0	22.30	0	0.00	22.30	0	5,524	0.00%
2019/02/26	0	0.00	4	23.30	22.75	-4	6,373	-0.06%
2019/02/25	10	22.79	2	22.80	22.75	8	6,677	0.12%
2019/02/22	3	23.18	1	23.00	23.00	2	6,778	0.03%
2019/02/21	4	23.20	0	0.00	23.30	4	6,803	0.06%
2019/02/20	2	24.05	7	23.94	23.50	-5	6,788	-0.07%
2019/02/14	5	23.12	2.1	23.48	23.10	2.9	6,546	0.04%
2019/02/13	1.5	23.20	5	22.91	23.45	-3.5	6,366	-0.05%
2019/02/12	3	22.27	5	21.78	21.90	-2	6,143	-0.03%
2019/02/11	5	21.68	0	0.00	21.40	5	6,069	0.08%
2019/01/29	1	20.40	0	0.00	20.25	1	6,036	0.02%
2019/01/28	2	20.40	2	20.90	20.70	0	6,058	0.00%
2019/01/25	2	20.90	0	0.00	20.50	2	6,080	0.03%
2019/01/23	1	20.30	0	0.00	20.20	1	6,287	0.02%
2019/01/22	5	20.71	0	0.00	20.20	5	6,300	0.08%
2019/01/21	2	20.60	8	20.60	20.85	-6	6,329	-0.09%
2019/01/09	8	19.70	0	0.00	19.70	8	6,369	0.13%
2018/12/27	0	0.00	1	20.65	20.25	-1	6,771	-0.01%
2018/12/24	1	20.50	0	0.00	20.50	1	6,844	0.01%
2018/12/20	0	0.00	13	20.08	20.00	-13	6,910	-0.19%
2018/12/13	1	22.05	0	0.00	22.10	1	7,128	0.01%
2018/12/11	2	21.90	0	0.00	21.75	2	7,057	0.03%
2018/12/10	4	22.20	0	0.00	22.05	4	7,070	0.06%
2018/12/06	12	24.19	26	22.70	22.20	-14	7,191	-0.19%
2018/12/05	29.1	24.49	19	23.61	24.00	10.1	7,061	0.14%
2018/12/04	2	24.15	11	24.00	24.50	-9	6,721	-0.13%
2018/12/03	1	22.65	0	0.00	22.50	1	6,286	0.02%
2018/11/29	19	22.44	1	22.40	21.90	18	6,162	0.29%
2018/11/28	20	22.78	6	22.58	22.25	14	6,052	0.23%
2018/11/27	8	22.40	0	0.00	22.25	8	5,919	0.14%
2018/11/23	6	21.84	24	21.73	21.70	-18	5,570	-0.32%
2018/11/22	3	20.72	5	21.00	21.15	-2	5,292	-0.04%
2018/11/19	1	18.20	2	18.65	18.85	-1	4,902	-0.02%
2018/11/16	1	18.65	0	0.00	18.15	1	4,942	0.02%
2018/11/14	1	18.25	0	0.00	18.25	1	5,017	0.02%
2018/11/09	0	0.00	1	18.25	18.25	-1	5,191	-0.02%
2018/11/08	1	19.40	2	19.15	18.00	-1	5,248	-0.02%
2018/11/07	2	18.65	1	18.95	18.60	1	5,226	0.02%
2018/11/05	0	0.00	1	18.00	18.20	-1	5,307	-0.02%
2018/11/02	2	18.15	2	18.55	18.35	0	5,323	0.00%
2018/11/01	1	18.45	0	0.00	17.70	1	5,296	0.02%
2018/10/31	1	17.50	0	0.00	17.50	1	5,205	0.02%
2018/10/30	0	0.00	3	16.10	15.95	-3	5,117	-0.06%
2018/10/26	0	0.00	4	16.05	15.65	-4	5,221	-0.08%
2018/10/25	2	16.50	0	0.00	16.15	2	5,225	0.04%
2018/10/22	6	18.74	1	19.20	19.10	5	5,280	0.09%
2018/10/19	2	18.75	2	18.55	18.60	0	5,440	0.00%
2018/10/18	2	19.55	2	19.30	19.45	0	5,478	0.00%
2018/10/17	5	20.08	10	19.50	19.45	-5	5,542	-0.09%
2018/10/16	6	19.90	3	19.97	19.50	3	5,573	0.05%
2018/10/15	3	19.03	3	19.32	19.10	0	5,654	0.00%
2018/10/12	3	18.48	2	18.95	19.30	1	5,774	0.02%
2018/10/09	10	20.63	0	0.00	20.00	10	5,909	0.17%
2018/10/08	1	20.00	1	20.70	20.70	0	6,010	0.00%
2018/10/05	2	20.73	1	20.20	20.30	1	6,078	0.02%
2018/10/04	2	22.25	2	21.85	21.95	0	6,039	0.00%
2018/10/03	3	23.00	11	23.05	22.30	-8	6,180	-0.13%
2018/10/02	1	23.80	2	23.85	23.40	-1	6,413	-0.02%
2018/10/01	1	23.45	1	23.70	23.85	0	6,568	0.00%
2018/09/27	3	24.05	3	23.55	23.30	0	6,877	0.00%
2018/09/26	2	23.63	3	23.57	24.00	-1	7,020	-0.01%
2018/09/25	2	23.95	1	23.65	23.65	1	7,080	0.01%
2018/09/21	13	24.29	1	24.50	23.95	12	7,036	0.17%
2018/09/20	6	23.10	1	23.25	23.15	5	6,984	0.07%
2018/09/19	2	24.18	3	24.02	23.10	-1	7,126	-0.01%
2018/09/18	5	23.43	5	23.14	23.00	0	7,137	0.00%
2018/09/17	6	23.93	4	24.19	24.20	2	7,271	0.03%
2018/09/14	2	21.55	2	22.73	23.25	0	7,240	0.00%
2018/09/13	3	21.15	1	21.35	21.15	2	7,349	0.03%
2018/09/12	2	20.45	0	0.00	20.10	2	7,544	0.03%
2018/09/11	4	22.19	0	0.00	22.10	4	7,600	0.05%
2018/09/10	1	24.40	4	22.45	22.45	-3	7,871	-0.04%
2018/09/06	1	26.70	1	26.70	26.65	0	7,859	0.00%
2018/09/05	1	27.30	1	26.80	26.80	0	8,060	0.00%
2018/09/04	1	26.90	1	27.45	27.50	0	8,353	0.00%
2018/09/03	2	28.10	4	27.13	26.85	-2	8,584	-0.02%
2018/08/31	2	27.80	2	28.05	28.40	0	8,642	0.00%
2018/08/30	3	28.63	13	28.73	28.10	-10	8,737	-0.11%
2018/08/29	2	28.28	2	28.45	28.45	0	8,808	0.00%
2018/08/28	2	29.00	2	28.05	28.05	0	8,965	0.00%
2018/08/27	11	28.56	1	28.30	28.55	10	9,101	0.11%
2018/08/24	2	27.28	4	27.36	27.25	-2	9,575	-0.02%
2018/08/23	2	27.25	2	27.60	28.00	0	10,673	0.00%
2018/08/22	3	27.40	1	27.05	27.15	2	11,758	0.02%
2018/08/21	4	27.84	19	27.43	27.25	-15	13,147	-0.11%
2018/08/20	4	27.74	1.5	26.84	27.40	2.5	13,469	0.02%
2018/08/17	2	29.03	1	29.00	28.90	1	14,306	0.01%
2018/08/16	2	28.90	1	28.55	29.25	1	14,575	0.01%
2018/08/15	3	30.05	3	29.25	28.95	0	14,843	0.00%
2018/08/14	1	30.20	1	30.50	30.75	0	14,865	0.00%
2018/08/13	2	29.00	0	0.00	29.90	2	14,941	0.01%
2018/08/09	0	0.00	3	30.70	30.60	-3	14,955	-0.02%
2018/08/08	0	0.00	1	31.60	31.00	-1	15,330	-0.01%
2018/08/07	1	32.00	55	31.53	31.45	-54	15,401	-0.35%
2018/08/06	63	32.03	8	31.45	31.45	55	15,710	0.35%
2018/08/03	1	32.00	1	32.35	32.35	0	15,863	0.00%
2018/08/02	2	32.30	12	31.90	31.35	-10	15,852	-0.06%
2018/08/01	2	33.40	0	0.00	33.20	2	15,913	0.01%
2018/07/31	1	33.45	1	33.65	33.65	0	16,055	0.00%
2018/07/30	2	35.00	2	33.65	33.65	0	16,049	0.00%
2018/07/27	2	35.33	2	35.00	35.00	0	16,001	0.00%
2018/07/26	13	35.26	3	34.95	35.40	10	15,934	0.06%
2018/07/25	0	0.00	2	34.03	33.90	-2	15,759	-0.01%
2018/07/24	3	34.27	3.1	34.16	34.10	-0.1	15,688	0.00%
2018/07/23	2	33.13	1	32.65	33.80	1	15,617	0.01%
2018/07/20	2	34.40	3	33.88	33.55	-1	15,562	-0.01%
2018/07/19	0	0.00	3	33.92	34.15	-3	15,410	-0.02%
2018/07/18	2	33.38	0	0.00	32.50	2	15,296	0.01%
2018/07/17	3	34.90	0	0.00	34.05	3	15,193	0.02%
2018/07/16	2	34.85	17	35.77	35.70	-15	15,078	-0.10%
2018/07/13	2	34.55	5	35.59	34.55	-3	15,044	-0.02%
2018/07/12	2	34.55	2	34.50	34.45	0	14,942	0.00%
2018/07/11	23	33.95	13	34.79	34.55	10	14,897	0.07%
2018/07/10	62	33.21	61	34.30	34.30	1	14,731	0.01%
2018/07/09	11	32.94	12	32.48	32.55	-1	14,561	-0.01%
2018/07/06	17	31.10	17	32.29	33.80	0	14,382	0.00%
2018/07/05	5	31.60	3	31.00	30.75	2	14,183	0.01%
2018/07/04	2	31.43	2	30.75	30.70	0	14,034	0.00%
2018/07/03	2	34.70	8	34.29	33.20	-6	13,822	-0.04%
2018/07/02	7	34.84	4	34.20	34.20	3	13,741	0.02%
2018/06/29	14	34.69	10	35.38	35.20	4	13,686	0.03%
2018/06/28	7	35.66	6	36.60	34.50	1	13,546	0.01%
2018/06/27	1	37.65	3	36.80	36.50	-2	13,363	-0.01%
2018/06/26	8	37.04	6	37.58	36.90	2	13,272	0.02%
2018/06/25	2	38.73	0	0.00	36.80	2	13,101	0.02%
2018/06/22	10	39.35	4	39.03	38.65	6	12,955	0.05%
2018/06/21	3	38.80	9	40.06	41.00	-6	12,800	-0.05%
2018/06/20	5	38.26	4	37.66	37.75	1	12,560	0.01%
2018/06/19	13	41.42	14	40.74	39.80	-1	12,439	-0.01%
2018/06/15	1	40.45	3	40.07	39.90	-2	12,155	-0.02%
2018/06/14	3	39.57	7	39.20	39.60	-4	12,239	-0.03%
2018/06/13	25	40.82	21	38.50	39.00	4	12,350	0.03%
2018/06/12	10	42.31	24	44.22	42.45	-14	12,426	-0.11%
2018/06/11	0	0.00	89	38.86	41.00	-89	12,131	-0.73%
2018/06/08	1	36.30	1	37.45	37.30	0	11,994	0.00%
2018/06/07	3	36.40	4.5	36.42	37.00	-1.5	11,951	-0.01%
2018/06/06	8	35.82	12	36.06	35.90	-4	11,989	-0.03%
2018/06/05	21	36.28	13	34.52	34.60	8	12,093	0.07%
2018/06/04	7	37.16	10	37.63	37.20	-3	12,044	-0.02%
2018/06/01	17	38.03	157	38.41	37.00	-140	11,883	-1.18%	大賣/鉅額交易
2018/05/31	113	39.76	70	39.28	38.20	43	11,358	0.38%	大買/
2018/05/30	157	36.45	10	36.93	37.60	147	10,218	1.44%	大買/鉅額交易
2018/05/29	110	34.29	276	33.98	34.20	-166	9,074	-1.83%	大買/大賣/鉅額交易
2018/05/28	13	30.75	3.7	31.66	32.05	9.3	7,610	0.12%
2018/05/25	234	28.40	31	28.89	29.15	203	7,234	2.81%	大買/鉅額交易
2018/05/24	4	26.05	5	26.71	26.50	-1	6,262	-0.02%
2018/05/23	8	26.29	7	26.66	25.90	1	5,976	0.02%
2018/05/22	9	25.63	4	25.10	25.10	5	5,631	0.09%
2018/05/18	1	24.70	1	25.00	25.05	0	5,420	0.00%
2018/05/17	2	25.35	14	24.93	24.40	-12	5,346	-0.22%
2018/05/16	18	26.27	5	26.08	25.20	13	5,258	0.25%
2018/05/15	0	0.00	16	25.26	24.90	-16	4,897	-0.33%
2018/05/14	18	26.04	22	25.71	25.80	-4	4,846	-0.08%
2018/05/11	10	24.77	0	0.00	24.40	10	4,517	0.22%
2018/05/09	5	24.50	3	24.47	24.15	2	4,292	0.05%
2018/05/08	2	24.90	0	0.00	24.05	2	4,146	0.05%
2018/05/04	0	0.00	1	21.85	21.70	-1	3,991	-0.03%
2018/04/23	1	23.85	2	24.13	23.70	-1	5,145	-0.02%
2018/04/20	6	23.90	5	24.00	23.80	1	5,127	0.02%
2018/04/19	0	0.00	1	24.20	24.40	-1	5,110	-0.02%
2018/04/18	1	23.40	2	23.40	23.40	-1	4,982	-0.02%
2018/04/13	0	0.00	1	24.50	24.95	-1	4,975	-0.02%
2018/04/12	1	23.85	0	0.00	23.80	1	4,955	0.02%
2018/04/11	0	0.00	1	24.20	24.00	-1	5,092	-0.02%
2018/04/10	2	23.30	4	23.08	23.05	-2	5,090	-0.04%
2018/04/09	4	23.45	2	22.90	22.90	2	5,194	0.04%
2018/04/02	1	23.90	0	0.00	23.80	1	5,216	0.02%
2018/03/30	2	24.50	2	24.20	24.05	0	5,259	0.00%
2018/03/29	2	24.35	2	24.20	24.20	0	5,298	0.00%
2018/03/28	4	24.00	4	24.30	24.00	0	5,322	0.00%
2018/03/27	2	24.45	4	24.29	24.20	-2	5,302	-0.04%
2018/03/26	4	24.23	2	24.18	24.10	2	5,307	0.04%
2018/03/23	2	23.70	2	23.93	23.95	0	5,309	0.00%
2018/03/22	7	25.60	3	25.35	24.85	4	5,264	0.08%
2018/03/21	4	26.34	16	26.65	25.85	-12	5,189	-0.23%
2018/03/20	2	26.50	6	26.47	26.35	-4	5,112	-0.08%
2018/03/19	3	26.12	8	26.45	26.50	-5	4,988	-0.10%
2018/03/16	18	25.94	12	26.28	25.55	6	4,795	0.13%
2018/03/15	2	24.80	3	24.87	24.80	-1	4,566	-0.02%
2018/03/14	8	25.24	2	25.25	24.80	6	4,605	0.13%
2018/03/13	1	24.70	1	24.50	25.10	0	4,568	0.00%
2018/03/12	1	25.10	3	25.03	24.70	-2	4,578	-0.04%
2018/03/09	2	23.90	8	24.04	24.40	-6	4,563	-0.13%
2018/03/08	7	22.96	10	23.15	23.35	-3	4,559	-0.07%
2018/02/23	1	21.65	0	0.00	21.40	1	5,735	0.02%
2018/02/22	1	21.05	0	0.00	21.05	1	5,991	0.02%
2018/02/21	6	21.20	0	0.00	21.15	6	6,514	0.09%
2018/02/08	0	0.00	2	19.85	20.00	-2	7,508	-0.03%
2018/02/07	1	21.00	0	0.00	20.70	1	7,549	0.01%
2018/02/06	2	20.48	1	21.15	20.45	1	7,600	0.01%
2018/02/05	17	22.60	2	22.70	22.70	15	7,704	0.19%
2018/02/02	0	0.00	15	23.86	23.70	-15	7,809	-0.19%
2018/02/01	1	24.65	0	0.00	24.00	1	7,942	0.01%
2018/01/31	2	24.53	0	0.00	24.30	2	8,037	0.02%
2018/01/30	0	0.00	1	25.10	24.50	-1	8,190	-0.01%
2018/01/29	0	0.00	2	25.28	24.85	-2	8,303	-0.02%
2018/01/26	0	0.00	5	25.36	25.40	-5	8,546	-0.06%
2018/01/25	2	25.60	7	25.67	25.20	-5	8,703	-0.06%
2018/01/24	5	26.80	4.2	26.96	26.40	0.8	8,804	0.01%
2018/01/23	14	27.43	2	26.55	26.45	12	8,872	0.14%
2018/01/22	10	26.12	11	27.07	27.15	-1	8,922	-0.01%
2018/01/10	0	0.00	15	24.35	23.70	-15	11,155	-0.13%
2018/01/08	0	0.00	30	25.65	24.65	-30	11,708	-0.26%
2018/01/05	4	25.48	0	0.00	25.50	4	11,693	0.03%
2018/01/04	0	0.00	1	24.15	24.30	-1	11,734	-0.01%
2018/01/02	11	23.23	6	23.40	23.40	5	11,971	0.04%