漢磊 (3707)-陽信券商分點個股進出

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
65.5
漲跌
--
漲幅
0.00%
成交量
1,023張
產業
上櫃半導體類股
1277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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/05/08	1	65.90	2	65.65	65.50	-1	5,128	-0.02%
2024/05/07	0	0.00	9	65.52	65.50	-9	5,128	-0.18%
2024/05/03	2	68.65	34	67.24	67.10	-32	5,076	-0.63%
2024/04/30	1	70.10	0	0.00	70.10	1	5,010	0.02%
2024/04/26	2	69.05	0	0.00	69.10	2	4,925	0.04%
2024/04/24	6	68.07	0	0.00	67.80	6	4,766	0.13%
2024/04/22	24	67.33	1	67.90	67.00	23	4,706	0.49%
2024/04/19	11	67.29	5	68.10	67.10	6	4,625	0.13%
2024/04/18	58	74.70	3	72.00	72.00	55	4,470	1.23%
2024/04/16	7	67.10	36	67.74	67.10	-29	3,925	-0.74%
2024/04/15	45	72.37	62	71.35	70.50	-17	3,825	-0.44%
2024/04/12	0	0.00	4	72.18	71.60	-4	3,741	-0.11%
2024/04/11	10	71.34	85	71.78	70.50	-75	3,656	-2.05%
2024/04/10	104	70.80	2	71.05	71.50	102	3,535	2.89%	大買/鉅額交易
2024/04/09	18	65.94	0	0.00	65.70	18	3,357	0.54%
2024/04/08	3	66.97	65	66.54	67.20	-62	3,322	-1.87%
2024/04/03	7	67.73	1	67.80	68.60	6	3,261	0.18%
2024/04/02	26	66.29	29.2	67.52	68.20	-3.2	3,173	-0.10%
2024/04/01	7	66.71	11	67.88	67.70	-4	2,978	-0.13%
2024/03/28	17	60.61	0	0.00	60.70	17	2,625	0.65%
2024/03/27	1	57.60	0	0.00	57.40	1	2,487	0.04%
2024/03/26	3	57.30	0	0.00	57.30	3	2,487	0.12%
2024/03/25	0	0.00	5	59.20	59.00	-5	2,485	-0.20%
2024/03/22	7	59.93	0	0.00	59.30	7	2,479	0.28%
2024/03/20	0	0.00	2	57.70	57.00	-2	2,517	-0.08%
2024/03/18	2	58.15	0	0.00	58.10	2	2,491	0.08%
2024/03/15	3	59.87	1	59.90	59.50	2	2,472	0.08%
2024/03/13	26	62.10	0	0.00	61.70	26	2,402	1.08%
2024/03/12	5	62.28	0	0.00	61.80	5	2,320	0.22%
2024/03/11	19	65.05	7	65.37	64.20	12	2,207	0.54%
2024/03/08	1	58.80	0	0.00	61.00	1	1,567	0.06%
2024/03/06	1	57.20	2	56.35	56.10	-1	1,416	-0.07%
2024/03/01	1	60.20	0	0.00	59.50	1	1,371	0.07%
2024/02/23	0	0.00	1	60.70	60.70	-1	1,268	-0.08%
2024/02/16	0.4	62.60	0	0.00	62.80	0.4	1,319	0.03%
2024/02/15	0	0.00	5	61.50	62.40	-5	1,311	-0.38%
2024/01/30	0	0.00	6	64.70	63.50	-6	1,263	-0.47%
2024/01/29	0	0.00	5	64.60	64.40	-5	1,263	-0.40%
2024/01/26	0	0.00	2	64.55	64.40	-2	1,271	-0.16%
2024/01/23	0	0.00	5	65.00	65.20	-5	1,321	-0.38%
2024/01/18	0	0.00	1	63.00	62.90	-1	1,311	-0.08%
2024/01/17	1	64.30	0	0.00	64.10	1	1,304	0.08%
2024/01/12	0.2	66.50	0	0.00	65.80	0.2	1,298	0.02%
2024/01/10	0	0.00	2	67.15	65.50	-2	1,314	-0.15%
2024/01/09	0	0.00	2	67.90	67.80	-2	1,287	-0.16%
2023/12/15	1	74.00	0	0.00	73.60	1	1,504	0.07%
2023/12/11	1	71.10	0	0.00	71.20	1	1,445	0.07%
2023/12/07	1	71.90	0	0.00	71.10	1	1,448	0.07%
2023/12/01	22	75.50	15	75.10	75.10	7	1,451	0.48%
2023/11/30	0	0.00	1.1	76.04	76.40	-1.1	1,432	-0.08%
2023/11/27	0	0.00	2	72.00	72.00	-2	1,368	-0.15%
2023/11/24	5	74.00	3	73.60	73.60	2	1,379	0.14%
2023/11/21	7	74.39	7	73.01	73.00	0	1,370	0.00%
2023/11/06	0	0.00	1	71.70	71.70	-1	1,452	-0.07%
2023/11/01	1	70.30	1	70.80	70.00	0	1,467	0.00%
2023/10/31	1	69.00	1	69.60	68.40	0	1,451	0.00%
2023/10/25	0	0.00	1	72.00	72.10	-1	1,510	-0.07%
2023/10/17	1	71.50	6	71.90	71.30	-5	1,638	-0.31%
2023/10/11	1	72.20	2	71.95	71.90	-1	1,791	-0.06%
2023/10/06	0	0.00	3	73.20	73.00	-3	1,857	-0.16%
2023/10/05	0	0.00	11	73.67	73.30	-11	1,959	-0.56%
2023/10/04	10	72.30	0	0.00	73.40	10	2,255	0.44%
2023/10/03	1	73.50	0	0.00	72.80	1	2,623	0.04%
2023/09/26	2	73.65	0	0.00	72.10	2	2,996	0.07%
2023/09/25	1	75.50	0	0.00	75.00	1	2,978	0.03%
2023/09/22	0.1	74.00	0	0.00	75.60	0.1	2,981	0.00%
2023/09/19	0	0.00	2	80.00	80.00	-2	2,814	-0.07%
2023/09/08	0	0.00	1	78.20	77.30	-1	3,371	-0.03%
2023/09/05	1	79.60	0	0.00	79.60	1	3,637	0.03%
2023/09/01	0	0.00	1	79.10	78.70	-1	3,729	-0.03%
2023/08/31	0	0.00	1	79.00	79.10	-1	3,800	-0.03%
2023/08/30	1	78.70	0	0.00	78.70	1	3,975	0.03%
2023/08/29	0	0.00	30	77.58	78.30	-30	4,038	-0.74%
2023/08/25	2	78.00	0	0.00	76.90	2	4,037	0.05%
2023/08/24	0	0.00	0.1	76.40	77.30	-0.1	4,045	0.00%
2023/08/23	1	74.00	0	0.00	75.00	1	4,042	0.02%
2023/08/21	0	0.00	2	74.80	75.00	-2	4,062	-0.05%
2023/08/17	0	0.00	15	75.47	75.40	-15	4,081	-0.37%
2023/08/14	1	71.60	1	72.20	72.20	0	4,086	0.00%
2023/08/11	1	74.40	0	0.00	75.00	1	4,059	0.02%
2023/08/10	1	76.20	0	0.00	75.80	1	4,061	0.02%
2023/08/09	0	0.00	1	77.50	77.50	-1	4,064	-0.02%
2023/08/04	0	0.00	5	77.40	78.30	-5	4,104	-0.12%
2023/08/02	0	0.00	1	79.80	77.70	-1	4,126	-0.02%
2023/07/31	1.1	79.78	0	0.00	79.30	1.1	4,107	0.03%
2023/07/27	1	79.90	0	0.00	79.90	1	4,088	0.02%
2023/07/25	0	0.00	1	80.90	80.80	-1	4,105	-0.02%
2023/07/24	4	79.50	0	0.00	78.30	4	4,093	0.10%
2023/07/21	1	83.00	2	83.00	82.20	-1	4,065	-0.02%
2023/07/20	3	83.73	0	0.00	83.90	3	4,107	0.07%
2023/07/19	1	83.10	0	0.00	83.10	1	4,145	0.02%
2023/07/18	1	84.10	1	84.50	84.00	0	4,258	0.00%
2023/07/17	0	0.00	24	87.87	86.80	-24	4,285	-0.56%
2023/07/13	0	0.00	2	88.10	86.60	-2	4,279	-0.05%
2023/07/12	41	89.01	3	90.00	88.40	38	4,230	0.90%
2023/07/11	11.1	93.32	8	93.14	90.50	3.1	4,143	0.07%
2023/07/10	1	91.50	32	89.82	90.40	-31	3,887	-0.80%
2023/07/06	12	88.73	51	87.72	88.00	-39	3,479	-1.12%
2023/07/05	0	0.00	1	84.80	83.90	-1	3,244	-0.03%
2023/07/03	1	83.50	0	0.00	83.10	1	3,271	0.03%
2023/06/30	1	83.80	0	0.00	83.80	1	3,256	0.03%
2023/06/28	1	84.20	0	0.00	82.90	1	3,313	0.03%
2023/06/26	4	84.58	0	0.00	84.50	4	3,399	0.12%
2023/06/21	1	86.90	0	0.00	86.70	1	3,392	0.03%
2023/06/20	3	87.90	2	88.10	88.00	1	3,370	0.03%
2023/06/19	2	86.10	0	0.00	86.10	2	3,333	0.06%
2023/06/16	14	86.49	0	0.00	86.10	14	3,331	0.42%
2023/06/15	17	89.15	1	88.70	88.60	16	3,330	0.48%
2023/06/14	11	89.71	8	88.53	90.20	3	3,207	0.09%
2023/06/13	15	88.47	16	88.20	86.50	-1	3,047	-0.03%
2023/06/12	23	85.49	52	84.96	85.40	-29	2,895	-1.00%
2023/06/09	2	82.70	0	0.00	82.80	2	2,852	0.07%
2023/06/08	5	82.94	0	0.00	82.70	5	2,862	0.17%
2023/06/07	0	0.00	9	83.84	84.70	-9	2,898	-0.31%
2023/06/06	40	83.03	0	0.00	82.00	40	2,862	1.40%
2023/06/05	9	85.51	15	88.21	85.20	-6	2,812	-0.21%
2023/06/02	28	82.48	0	0.00	82.20	28	2,698	1.04%
2023/05/31	0	0.00	3	79.40	79.70	-3	2,906	-0.10%
2023/05/29	5	80.60	0	0.00	80.60	5	2,940	0.17%
2023/05/24	0	0.00	0.5	79.10	79.10	-0.5	2,992	-0.02%
2023/05/23	3	77.60	1	77.60	77.60	2	2,997	0.07%
2023/05/22	0	0.00	3	78.30	77.60	-3	3,004	-0.10%
2023/05/18	0	0.00	3	78.00	77.40	-3	3,035	-0.10%
2023/05/17	1	76.50	1	76.80	76.50	0	3,063	0.00%
2023/05/05	0.5	78.30	0	0.00	77.80	0.5	3,329	0.02%
2023/05/03	0	0.00	1	78.40	78.90	-1	3,511	-0.03%
2023/05/02	0	0.00	5	79.10	79.00	-5	3,566	-0.14%
2023/04/28	1	77.00	0	0.00	77.90	1	3,645	0.03%
2023/04/26	1	75.00	0	0.00	76.70	1	3,627	0.03%
2023/04/21	5	79.74	1	80.30	79.10	4	3,573	0.11%
2023/04/20	4	84.43	1	83.50	83.50	3	3,464	0.09%
2023/04/18	2	87.60	0	0.00	87.60	2	3,431	0.06%
2023/04/13	3	88.70	10	89.60	88.20	-7	3,425	-0.20%
2023/04/12	0	0.00	1	89.00	90.40	-1	3,410	-0.03%
2023/04/11	3	90.10	0	0.00	90.00	3	3,405	0.09%
2023/04/10	8	91.19	0	0.00	90.50	8	3,427	0.23%
2023/03/29	0	0.00	1	91.60	89.80	-1	3,455	-0.03%
2023/03/28	2	92.20	11	91.88	91.70	-9	3,436	-0.26%
2023/03/23	3	90.50	0	0.00	90.20	3	3,374	0.09%
2023/03/21	0	0.00	2	89.80	89.70	-2	3,382	-0.06%
2023/03/20	2	91.00	0	0.00	89.90	2	3,390	0.06%
2023/03/17	10	88.00	0	0.00	88.50	10	3,318	0.30%
2023/03/13	1	88.00	5	87.30	88.40	-4	3,426	-0.12%
2023/03/10	1	90.30	0	0.00	88.90	1	3,468	0.03%
2023/03/09	1	92.80	0	0.00	92.00	1	3,536	0.03%
2023/03/08	1	91.60	0	0.00	92.30	1	3,547	0.03%
2023/03/07	0	0.00	1	90.40	92.50	-1	3,544	-0.03%
2023/03/06	8	89.80	17	90.39	90.70	-9	3,527	-0.26%
2023/03/03	15	88.73	2	88.00	89.20	13	3,536	0.37%
2023/02/24	0	0.00	1	93.10	93.10	-1	3,413	-0.03%
2023/02/23	0	0.00	2	93.70	93.90	-2	3,423	-0.06%
2023/02/22	7	94.01	0	0.00	93.20	7	3,543	0.20%
2023/02/21	1	97.60	0	0.00	97.10	1	3,626	0.03%
2023/02/20	0	0.00	1	96.60	97.50	-1	3,771	-0.03%
2023/02/16	1	97.40	0	0.00	97.90	1	4,067	0.02%
2023/02/13	3	95.67	3	96.00	96.10	0	4,328	0.00%
2023/02/10	3	95.50	0	0.00	95.20	3	4,382	0.07%
2023/02/09	0	0.00	2	99.50	98.30	-2	4,372	-0.05%
2023/02/08	5	98.80	0	0.00	98.90	5	4,401	0.11%
2023/02/06	0	0.00	13	97.28	96.90	-13	4,427	-0.29%
2023/02/03	4	99.40	2	99.60	98.20	2	4,387	0.05%
2023/02/02	12	99.92	3	99.53	100.00	9	4,351	0.21%
2023/02/01	2	96.50	0	0.00	96.70	2	4,263	0.05%
2023/01/31	0	0.00	2	95.40	96.30	-2	4,303	-0.05%
2023/01/30	0	0.00	13	92.48	94.80	-13	4,295	-0.30%
2023/01/16	0	0.00	2	88.80	90.00	-2	4,315	-0.05%
2023/01/13	2	88.10	0	0.00	87.70	2	4,344	0.05%
2023/01/12	0	0.00	1	92.30	89.20	-1	4,404	-0.02%
2023/01/11	1	90.20	0	0.00	90.40	1	4,408	0.02%
2023/01/09	1	89.70	0	0.00	90.50	1	4,547	0.02%
2023/01/06	7	88.47	9	87.53	88.80	-2	4,610	-0.04%
2023/01/05	1	86.00	1	87.00	85.90	0	4,723	0.00%
2022/12/29	1	85.20	0	0.00	85.10	1	5,112	0.02%
2022/12/28	2	86.20	0	0.00	86.00	2	5,227	0.04%
2022/12/27	0	0.00	1	88.60	88.80	-1	5,318	-0.02%
2022/12/26	1	87.00	1	87.70	88.30	0	5,391	0.00%
2022/12/23	8	86.68	7	86.07	86.90	1	5,515	0.02%
2022/12/21	1	88.40	0	0.00	87.60	1	5,715	0.02%
2022/12/20	1	90.00	0	0.00	88.50	1	5,847	0.02%
2022/12/16	11	92.74	0	0.00	93.20	11	6,155	0.18%
2022/12/13	2	94.45	0	0.00	93.80	2	6,275	0.03%
2022/12/12	1	94.50	0	0.00	95.00	1	6,289	0.02%
2022/12/09	2	96.80	0	0.00	96.10	2	6,319	0.03%
2022/12/08	1	97.10	0	0.00	97.10	1	6,371	0.02%
2022/12/02	2	103.00	0	0.00	102.50	2	6,546	0.03%
2022/12/01	2	101.25	2	102.00	102.00	0	6,589	0.00%
2022/11/29	0	0.00	10	96.60	98.30	-10	6,693	-0.15%
2022/11/25	1	96.70	1	96.70	96.00	0	6,967	0.00%
2022/11/24	2	98.90	2	98.80	98.80	0	6,996	0.00%
2022/11/23	1	100.00	1	98.30	98.30	0	7,077	0.00%
2022/11/22	0	0.00	1	98.40	98.30	-1	7,184	-0.01%
2022/11/18	8	100.44	2	99.80	99.60	6	7,455	0.08%
2022/11/17	1	99.60	1	101.00	102.00	0	7,553	0.00%
2022/11/16	11	99.69	19	99.63	98.30	-8	7,672	-0.10%
2022/11/15	7	97.71	34	98.05	101.00	-27	7,668	-0.35%
2022/11/14	10	94.88	0	0.00	95.30	10	8,013	0.12%
2022/11/11	4	96.48	3	97.07	93.60	1	8,238	0.01%
2022/11/09	11	93.75	3	94.33	94.30	8	8,285	0.10%
2022/11/08	4	91.93	4	90.73	90.40	0	8,385	0.00%
2022/11/07	1	91.00	1	91.40	91.10	0	8,445	0.00%
2022/11/04	1	88.50	6	89.80	91.10	-5	8,609	-0.06%
2022/11/03	2	87.80	2	89.25	89.90	0	8,677	0.00%
2022/11/02	8	89.11	5	89.66	89.40	3	8,945	0.03%
2022/11/01	0	0.00	11	87.42	87.70	-11	8,968	-0.12%
2022/10/31	1	86.70	9	87.01	87.00	-8	9,084	-0.09%
2022/10/28	8	83.70	8	84.28	83.90	0	9,165	0.00%
2022/10/27	5	82.20	0	0.00	85.90	5	9,348	0.05%
2022/10/26	2	82.85	2	82.55	81.90	0	9,542	0.00%
2022/10/25	5	83.70	2	83.60	82.50	3	9,588	0.03%
2022/10/24	0	0.00	3	87.10	85.00	-3	9,723	-0.03%
2022/10/21	1	85.70	1	86.70	84.00	0	9,912	0.00%
2022/10/20	4	85.48	0	0.00	86.20	4	10,050	0.04%
2022/10/19	3	88.47	2	86.25	85.80	1	10,335	0.01%
2022/10/18	3	86.87	2	87.45	87.90	1	10,432	0.01%
2022/10/17	10	85.00	2	85.95	86.80	8	10,554	0.08%
2022/10/14	4	88.45	13	89.62	89.10	-9	10,742	-0.08%
2022/10/13	12	83.18	11	85.35	83.00	1	11,153	0.01%
2022/10/12	2	91.40	14	90.61	90.00	-12	11,255	-0.11%
2022/10/11	5	90.94	6	91.98	90.80	-1	11,414	-0.01%
2022/10/07	4	98.05	1	98.10	97.50	3	11,748	0.03%
2022/10/06	1	102.00	1	101.50	101.50	0	11,787	0.00%
2022/10/05	6	101.23	2	101.25	99.80	4	11,825	0.03%
2022/10/04	2	99.70	2	97.85	101.00	0	11,829	0.00%
2022/10/03	3	92.70	1	94.40	94.80	2	12,009	0.02%
2022/09/30	2	91.70	16	88.14	95.00	-14	12,487	-0.11%
2022/09/29	3	91.57	1	91.10	91.10	2	12,909	0.02%
2022/09/28	8	95.68	8	91.14	90.70	0	13,222	0.00%
2022/09/27	5	98.62	2	98.65	99.60	3	13,774	0.02%
2022/09/26	11	99.12	1	104.50	98.50	10	14,054	0.07%
2022/09/23	10	108.70	0	0.00	107.00	10	14,215	0.07%
2022/09/22	1	108.50	1	112.00	114.00	0	14,252	0.00%
2022/09/21	2	110.25	0	0.00	110.00	2	14,266	0.01%
2022/09/19	1	108.50	0	0.00	109.50	1	14,511	0.01%
2022/09/16	10	111.50	0	0.00	109.50	10	14,612	0.07%
2022/09/15	4	113.00	0	0.00	111.50	4	14,736	0.03%
2022/09/14	2	113.00	10	113.50	114.00	-8	14,959	-0.05%
2022/09/13	1	111.00	4	113.88	111.50	-3	15,080	-0.02%
2022/09/12	3	112.83	3	112.83	112.50	0	15,194	0.00%
2022/09/08	1	107.50	3	108.00	110.00	-2	15,217	-0.01%
2022/09/07	10	107.00	10	105.00	105.00	0	15,282	0.00%
2022/09/06	6	106.42	14	108.39	107.00	-8	15,312	-0.05%
2022/09/05	10	111.15	0	0.00	110.50	10	15,354	0.07%
2022/09/02	1	114.50	12	115.00	115.00	-11	15,372	-0.07%
2022/09/01	3	114.33	1	115.50	113.00	2	15,352	0.01%
2022/08/30	12	116.00	1	116.00	117.00	11	15,517	0.07%
2022/08/29	10	115.00	0	0.00	116.00	10	15,566	0.06%
2022/08/26	13	118.00	3	115.83	115.50	10	15,485	0.06%
2022/08/25	3	116.33	1	117.00	117.00	2	15,471	0.01%
2022/08/24	5	114.40	1	113.00	113.00	4	15,425	0.03%
2022/08/23	2	113.25	13	112.62	115.50	-11	15,405	-0.07%
2022/08/22	3	113.67	1	111.50	111.50	2	15,309	0.01%
2022/08/19	13	112.96	30	113.43	113.00	-17	15,226	-0.11%
2022/08/18	20	105.33	29	108.71	109.00	-9	14,800	-0.06%
2022/08/17	1	103.00	4	103.13	102.50	-3	14,631	-0.02%
2022/08/16	6	104.83	0	0.00	104.50	6	14,638	0.04%
2022/08/15	13	105.62	12.1	105.50	105.50	0.9	14,659	0.01%
2022/08/12	2	102.00	2	102.00	101.50	0	14,467	0.00%
2022/08/11	25.1	100.92	1.1	102.36	99.60	24	14,453	0.17%
2022/08/10	1	99.20	0	0.00	98.50	1	14,537	0.01%
2022/08/09	1	99.80	3	100.00	101.00	-2	14,513	-0.01%
2022/08/08	0	0.00	6	99.52	99.50	-6	14,328	-0.04%
2022/08/05	20.1	96.41	24	98.07	98.80	-3.9	14,409	-0.03%
2022/08/04	1	93.00	1	93.50	95.00	0	14,382	0.00%
2022/08/03	5	93.34	1	93.40	93.20	4	14,364	0.03%
2022/08/02	4	96.03	1	96.80	96.20	3	14,293	0.02%
2022/08/01	2	100.50	0	0.00	100.50	2	14,116	0.01%
2022/07/29	4	101.50	6	102.08	102.50	-2	14,118	-0.01%
2022/07/28	1	99.80	2	98.55	98.50	-1	14,034	-0.01%
2022/07/27	6	97.65	35	97.90	99.50	-29	13,908	-0.21%
2022/07/26	21	102.05	22	98.68	97.40	-1	13,776	-0.01%
2022/07/25	2	99.25	1	100.50	100.50	1	13,539	0.01%
2022/07/22	14	102.00	2.1	99.14	99.10	11.9	13,580	0.09%
2022/07/21	13.1	100.65	8	100.88	101.50	5.1	13,675	0.04%
2022/07/20	30	100.50	31.3	101.80	99.30	-1.3	13,520	-0.01%
2022/07/19	7	93.01	7.2	93.39	94.30	-0.2	13,162	0.00%
2022/07/18	0	0.00	1	93.70	93.00	-1	13,027	-0.01%
2022/07/15	11.2	89.17	5	92.66	93.00	6.2	12,806	0.05%
2022/07/14	0	0.00	15	88.15	88.00	-15	12,375	-0.12%
2022/07/13	5	85.14	5	85.60	83.50	0	12,311	0.00%
2022/07/12	3	84.07	3	83.67	82.00	0	12,306	0.00%
2022/07/11	2	87.00	2	87.85	87.90	0	12,314	0.00%
2022/07/08	15	88.95	9	90.02	88.50	6	12,130	0.05%
2022/07/07	4	82.35	8	82.84	85.00	-4	11,708	-0.03%
2022/07/06	4	84.73	1	83.70	83.50	3	11,235	0.03%
2022/07/05	8	88.11	8	86.94	90.10	0	10,979	0.00%
2022/07/04	1	96.70	10	92.63	90.90	-9	10,346	-0.09%
2022/07/01	3	105.00	3	108.17	101.00	0	10,130	0.00%
2022/06/30	1	112.00	0	0.00	112.00	1	9,861	0.01%
2022/06/29	10	124.00	0	0.00	124.00	10	9,795	0.10%
2022/06/28	2	122.00	0	0.00	124.50	2	10,015	0.02%
2022/06/27	1	125.50	6	121.58	125.00	-5	10,509	-0.05%
2022/06/24	0	0.00	11	116.50	116.50	-11	10,563	-0.10%
2022/06/23	26	117.44	19	118.71	119.00	7	10,810	0.06%
2022/06/22	9	117.56	16	118.41	119.50	-7	11,550	-0.06%
2022/06/21	3	116.50	9	117.50	118.00	-6	11,540	-0.05%
2022/06/20	8	112.00	2	111.50	108.50	6	11,618	0.05%
2022/06/17	4	118.13	0	0.00	118.50	4	11,816	0.03%
2022/06/16	2	122.75	2	123.75	120.50	0	12,158	0.00%
2022/06/15	32	128.30	3	128.17	126.50	29	12,606	0.23%
2022/06/14	21	130.50	3	131.00	131.00	18	13,160	0.14%
2022/06/10	15	133.13	1	132.50	132.50	14	13,626	0.10%
2022/06/09	2	134.75	1	134.00	134.50	1	13,963	0.01%
2022/06/08	14	133.61	31	134.42	133.50	-17	14,265	-0.12%
2022/06/07	1	130.00	15	129.77	130.00	-14	14,193	-0.10%
2022/06/06	3	126.50	0	0.00	127.00	3	14,134	0.02%
2022/06/02	1	128.00	1	128.50	127.50	0	14,263	0.00%
2022/06/01	31	126.66	29	128.00	126.00	2	14,291	0.01%
2022/05/31	20	126.25	30	127.08	126.50	-10	14,344	-0.07%
2022/05/30	0	0.00	5	123.50	125.00	-5	14,311	-0.03%
2022/05/27	10	119.00	0	0.00	119.00	10	14,305	0.07%
2022/05/26	10	119.50	0	0.00	119.50	10	14,337	0.07%
2022/05/25	12	120.50	54	119.94	120.50	-42	14,351	-0.29%
2022/05/24	14	118.64	3	116.50	115.50	11	14,427	0.08%
2022/05/23	1	122.00	1	121.00	121.00	0	14,403	0.00%
2022/05/20	12	119.13	0	0.00	119.00	12	14,368	0.08%
2022/05/17	0	0.00	1	117.00	117.00	-1	14,241	-0.01%
2022/05/16	3	114.83	1	113.00	113.00	2	14,299	0.01%
2022/05/13	1	115.50	14	114.07	113.50	-13	14,329	-0.09%
2022/05/12	3	113.50	3	112.00	108.50	0	14,376	0.00%
2022/05/11	10	112.50	0	0.00	112.00	10	14,608	0.07%
2022/05/10	0	0.00	3	110.00	113.50	-3	14,616	-0.02%
2022/05/09	0	0.00	2	109.50	108.50	-2	14,710	-0.01%
2022/05/06	1	113.50	2	112.50	116.00	-1	14,893	-0.01%
2022/05/05	0	0.00	3	114.33	113.00	-3	14,931	-0.02%
2022/05/04	4	110.88	0	0.00	112.00	4	14,911	0.03%
2022/04/29	2	104.75	2	105.00	105.00	0	15,109	0.00%
2022/04/28	1	102.00	1	104.50	102.50	0	15,062	0.00%
2022/04/27	3	104.50	4	103.63	106.00	-1	14,925	-0.01%
2022/04/26	2	109.50	9	109.72	110.00	-7	14,714	-0.05%
2022/04/22	2	116.00	6	116.50	115.00	-4	14,672	-0.03%
2022/04/21	1	123.50	0	0.00	123.00	1	14,735	0.01%
2022/04/20	1	121.50	0	0.00	122.50	1	14,857	0.01%
2022/04/15	3	127.17	0	0.00	123.00	3	15,233	0.02%
2022/04/14	9	132.83	0	0.00	130.50	9	15,425	0.06%
2022/04/13	0	0.00	11	127.68	130.50	-11	15,411	-0.07%
2022/04/12	10	125.00	10	129.50	124.50	0	15,455	0.00%
2022/04/11	1	128.00	0	0.00	128.50	1	15,497	0.01%
2022/04/08	0	0.00	1	128.00	128.00	-1	15,499	-0.01%
2022/04/07	2	127.50	0	0.00	124.50	2	15,528	0.01%
2022/04/06	1	131.00	0	0.00	130.50	1	15,634	0.01%
2022/04/01	2	130.00	6	131.00	133.50	-4	15,910	-0.03%
2022/03/31	13	135.46	1	133.00	133.00	12	16,040	0.07%
2022/03/30	2	135.50	18	136.50	137.50	-16	15,779	-0.10%
2022/03/29	9	135.89	1	138.00	131.00	8	15,296	0.05%
2022/03/28	3	134.83	2	136.25	136.50	1	15,114	0.01%
2022/03/25	15	136.47	4	139.88	134.00	11	14,809	0.07%
2022/03/24	2	132.00	1	134.00	134.50	1	14,028	0.01%
2022/03/23	13	132.65	11	134.00	130.50	2	13,891	0.01%
2022/03/22	23	132.33	20	129.50	132.00	3	13,907	0.02%
2022/03/21	6	131.25	8	130.19	131.50	-2	13,712	-0.01%
2022/03/18	20	126.48	21	128.86	129.50	-1	13,415	-0.01%
2022/03/17	20	123.00	29	121.78	127.00	-9	13,097	-0.07%
2022/03/16	23	115.50	20	118.50	115.50	3	12,561	0.02%
2022/03/15	14	118.86	4	119.00	116.00	10	12,323	0.08%
2022/03/14	2	119.00	14	120.82	120.50	-12	12,224	-0.10%
2022/03/11	11	116.59	1	116.00	117.50	10	12,051	0.08%
2022/03/09	1	110.00	0	0.00	107.50	1	11,998	0.01%
2022/03/08	2	108.00	3	109.83	106.00	-1	12,521	-0.01%
2022/03/04	0	0.00	3	118.50	117.00	-3	12,518	-0.02%
2022/03/03	2	116.50	4	116.38	114.50	-2	12,739	-0.02%
2022/03/02	21	112.52	20	113.50	115.50	1	12,940	0.01%
2022/03/01	1	108.50	2	108.50	111.00	-1	13,007	-0.01%
2022/02/25	0	0.00	10	104.00	107.50	-10	13,312	-0.08%
2022/02/24	3	100.67	0	0.00	101.00	3	13,622	0.02%
2022/02/22	0	0.00	7	109.29	107.00	-7	14,312	-0.05%
2022/02/21	13	112.08	7	112.93	113.00	6	14,773	0.04%
2022/02/18	13	117.50	11	117.45	117.50	2	15,619	0.01%
2022/02/17	10	116.00	0	0.00	116.00	10	16,741	0.06%
2022/02/16	4	115.63	0	0.00	116.00	4	17,296	0.02%
2022/02/15	40	118.00	10.1	117.50	115.00	30	17,696	0.17%
2022/02/14	11	114.45	2	116.00	114.50	9	18,179	0.05%
2022/02/11	5	115.50	11	117.23	120.50	-6	18,412	-0.03%
2022/02/10	11	113.73	1	113.50	113.50	10	18,570	0.05%
2022/02/09	0.1	115.50	12	113.71	115.50	-12	18,977	-0.06%
2022/02/08	15	107.30	5	108.80	109.00	10	19,452	0.05%
2022/02/07	2	107.25	0	0.00	106.50	2	19,958	0.01%
2022/01/26	6	105.75	3	105.83	106.00	3	20,938	0.01%
2022/01/24	1	109.50	10	109.60	112.00	-9	23,333	-0.04%
2022/01/21	1	111.50	6	108.50	107.50	-5	24,393	-0.02%
2022/01/20	10	114.00	1	113.50	113.00	9	24,821	0.04%
2022/01/19	1	112.50	0	0.00	113.00	1	25,702	0.00%
2022/01/18	2	119.00	0	0.00	116.00	2	27,585	0.01%
2022/01/17	11.1	117.88	11	117.09	118.50	0.1	27,949	0.00%
2022/01/14	1	112.50	1	114.00	115.50	0	28,705	0.00%
2022/01/13	1	114.00	1	114.00	114.50	0	29,333	0.00%
2022/01/12	0	0.00	1	117.00	116.50	-1	30,283	0.00%
2022/01/11	2	119.75	2	119.00	117.50	0	31,864	0.00%
2022/01/10	2	122.50	2	124.25	125.50	0	32,869	0.00%
2022/01/07	6	124.33	2	127.50	123.50	4	33,851	0.01%
2022/01/05	4	136.13	1	134.00	135.00	3	35,729	0.01%
2022/01/04	13	141.46	0	0.00	141.00	13	36,751	0.04%
2022/01/03	2	146.50	7	145.79	144.50	-5	38,902	-0.01%
2021/12/30	32	144.36	0	0.00	143.00	32	39,815	0.08%
2021/12/29	17	147.15	1	146.00	146.00	16	40,713	0.04%
2021/12/28	20	147.50	20	144.50	145.50	0	41,252	0.00%
2021/12/27	1	142.50	9	142.06	144.50	-8	41,547	-0.02%
2021/12/23	0	0.00	11	139.09	138.00	-11	42,607	-0.03%
2021/12/22	3	137.00	1	140.00	136.00	2	43,380	0.00%
2021/12/21	1	138.00	2	137.00	136.00	-1	44,216	0.00%
2021/12/20	1	133.00	0	0.00	134.50	1	45,849	0.00%
2021/12/17	13	139.00	1	140.00	136.50	12	47,177	0.03%
2021/12/16	12	139.54	15	141.40	143.00	-3	48,924	-0.01%
2021/12/15	1	137.50	0	0.00	137.00	1	49,234	0.00%
2021/12/13	1	136.00	10	134.00	134.00	-9	49,442	-0.02%
2021/12/10	2	139.00	2.1	138.24	137.50	-0.1	49,568	0.00%
2021/12/09	1	141.00	0	0.00	141.50	1	49,819	0.00%
2021/12/08	3	144.00	0	0.00	143.00	3	50,199	0.01%
2021/12/07	3	144.67	0	0.00	143.00	3	50,938	0.01%
2021/12/06	22	150.68	1	150.50	149.50	21	51,266	0.04%
2021/12/03	3	156.83	3	155.83	155.00	0	51,575	0.00%
2021/12/02	5	154.70	38	154.70	156.00	-33	51,503	-0.06%
2021/12/01	11	148.00	0	0.00	148.00	11	51,169	0.02%
2021/11/30	9.1	151.32	2	150.00	150.00	7.1	51,467	0.01%
2021/11/29	5	144.50	0	0.00	148.50	5	51,759	0.01%
2021/11/26	3	143.17	8	146.56	148.50	-5	51,975	-0.01%
2021/11/25	1	147.47	9	146.00	145.50	-8	51,787	-0.02%
2021/11/24	66	146.16	43	143.33	145.00	23	51,859	0.04%
2021/11/23	25	153.02	20	155.50	147.00	5	51,866	0.01%
2021/11/22	6	155.92	5	157.00	153.00	1	51,979	0.00%
2021/11/19	85	160.58	82	156.16	156.00	3	52,766	0.01%
2021/11/18	3	160.83	1	158.50	157.00	2	52,749	0.00%
2021/11/17	19	164.08	46	164.84	165.50	-27	52,962	-0.05%
2021/11/16	21	162.98	13	164.23	159.50	8	52,558	0.02%
2021/11/15	5	155.00	30	154.85	159.00	-25	51,648	-0.05%
2021/11/12	31	152.69	12	151.58	149.00	19	51,393	0.04%
2021/11/11	37	147.82	35	149.03	151.50	2	51,178	0.00%
2021/11/10	8	141.88	10	143.10	145.00	-2	50,801	0.00%
2021/11/09	14	145.07	11	149.41	142.00	3	50,612	0.01%
2021/11/08	6	143.58	6	143.25	146.50	0	50,327	0.00%
2021/11/05	37	149.22	36	147.76	147.50	1	50,121	0.00%
2021/11/04	45	159.19	27	156.85	150.00	18	49,748	0.04%
2021/11/03	5	157.30	4	154.50	160.50	1	49,363	0.00%
2021/11/02	122	166.59	134	162.97	154.00	-12	48,518	-0.02%	大買/大賣/
2021/11/01	28	164.71	11	164.09	165.50	17	47,371	0.04%
2021/10/29	8	150.94	16	150.19	152.50	-8	46,367	-0.02%
2021/10/28	40	143.25	41	142.79	142.50	-1	45,320	0.00%
2021/10/27	62	142.11	50	143.40	141.50	12	45,025	0.03%
2021/10/26	49	141.62	63	143.14	140.00	-14	44,406	-0.03%
2021/10/25	8	134.63	5	134.70	135.00	3	42,768	0.01%
2021/10/22	49	130.73	53	134.82	135.50	-4	42,815	-0.01%
2021/10/21	52	137.13	48	134.26	132.50	4	42,435	0.01%
2021/10/20	54	131.47	65	131.25	135.50	-11	42,141	-0.03%
2021/10/19	114	134.38	103	132.34	129.50	11	41,482	0.03%	大買/大賣/
2021/10/18	39	127.15	35.1	130.15	132.00	3.9	40,515	0.01%
2021/10/15	5	126.00	24	125.58	128.50	-19	40,101	-0.05%
2021/10/14	21.1	116.33	19	118.95	117.00	2.1	39,579	0.01%
2021/10/13	77	127.16	69	123.84	122.00	8	39,274	0.02%
2021/10/12	73	126.10	115	128.07	128.50	-42	39,148	-0.11%	大賣/
2021/10/08	103	128.02	61	127.26	124.00	42	39,173	0.11%	大買/
2021/10/07	4	119.00	21	121.95	124.50	-17	37,710	-0.05%
2021/10/06	23	114.76	4	115.75	113.50	19	37,871	0.05%
2021/10/05	2	107.25	9	106.89	113.50	-7	37,204	-0.02%
2021/10/04	42	111.92	42	105.69	106.00	0	36,571	0.00%
2021/09/30	10	115.25	10	115.10	118.00	0	36,074	0.00%
2021/09/29	59.9	117.60	57	115.62	112.00	2.9	35,335	0.01%
2021/09/28	73	122.42	74	122.30	122.00	-1	34,671	0.00%
2021/09/27	23	123.85	26	125.81	123.00	-3	33,883	-0.01%
2021/09/24	100	120.41	95	120.89	119.50	5	32,349	0.02%
2021/09/23	6	118.25	13	118.54	121.00	-7	31,055	-0.02%
2021/09/22	3	108.17	8	108.94	110.50	-5	29,473	-0.02%
2021/09/17	0	0.00	8	105.63	107.50	-8	29,084	-0.03%
2021/09/16	8	101.63	0	0.00	101.50	8	28,932	0.03%
2021/09/15	3	101.17	5	102.00	100.50	-2	28,857	-0.01%
2021/09/14	8	107.06	12	108.33	106.00	-4	28,654	-0.01%
2021/09/13	6	110.00	1	110.50	106.50	5	28,806	0.02%
2021/09/10	32	105.92	29	106.21	108.00	3	28,763	0.01%
2021/09/09	2	101.50	11	100.44	101.50	-9	28,549	-0.03%
2021/09/08	5	96.22	1	95.80	94.60	4	28,436	0.01%
2021/09/07	8	100.08	4	100.65	98.60	4	28,804	0.01%
2021/09/06	6	104.00	7	105.43	103.50	-1	29,578	0.00%
2021/09/03	6	105.67	6	105.58	103.00	0	29,580	0.00%
2021/09/02	16	109.25	7	111.14	106.00	9	29,540	0.03%
2021/09/01	5	112.00	6	110.17	114.00	-1	29,120	0.00%
2021/08/31	0	0.00	1	106.00	109.00	-1	28,646	0.00%
2021/08/30	3	107.83	1	106.00	106.00	2	28,721	0.01%
2021/08/27	8	107.13	3	106.83	104.50	5	28,782	0.02%
2021/08/26	7	108.07	6	108.92	111.50	1	29,032	0.00%
2021/08/25	12	108.08	10	110.80	106.50	2	28,704	0.01%
2021/08/24	2	105.25	1	104.50	105.00	1	27,801	0.00%
2021/08/23	6	100.48	6	103.25	104.00	0	27,303	0.00%
2021/08/20	5	93.14	16	91.36	94.60	-11	26,844	-0.04%
2021/08/18	0	0.00	2	82.20	89.80	-2	26,569	-0.01%
2021/08/16	0	0.00	1	87.80	92.00	-1	26,509	0.00%
2021/08/13	2	93.15	1	90.30	90.30	1	26,453	0.00%
2021/08/12	3	95.30	4	95.43	95.60	-1	26,366	0.00%
2021/08/11	2	91.50	1	90.40	93.30	1	26,380	0.00%
2021/08/10	9	95.28	10	95.41	96.50	-1	26,198	0.00%
2021/08/09	14	101.46	2	97.00	95.40	12	26,051	0.05%
2021/08/06	17	105.94	17	106.44	106.00	0	25,867	0.00%
2021/08/05	12	107.42	12	107.92	112.50	0	25,914	0.00%
2021/08/04	5	109.50	2	108.00	107.00	3	26,200	0.01%
2021/08/03	1	110.00	20	108.95	108.50	-19	26,113	-0.07%
2021/08/02	0	0.00	1	106.00	106.50	-1	26,038	0.00%
2021/07/30	29	105.83	10	102.00	102.50	19	25,949	0.07%
2021/07/29	9	106.78	8	105.31	108.00	1	25,755	0.00%
2021/07/28	2	105.50	0	0.00	104.50	2	25,598	0.01%
2021/07/27	16	118.63	16	116.00	112.00	0	25,361	0.00%
2021/07/26	6	115.17	6	117.92	118.00	0	25,132	0.00%
2021/07/23	13	117.27	12	113.17	114.00	1	24,749	0.00%
2021/07/22	13	118.92	17	119.56	121.50	-4	24,472	-0.02%
2021/07/21	21	111.10	39	113.03	117.00	-18	23,826	-0.08%
2021/07/20	29	110.72	11	115.00	106.50	18	23,256	0.08%
2021/07/19	8	113.25	10	115.60	112.50	-2	22,976	-0.01%
2021/07/16	9	108.44	10	111.60	111.00	-1	22,765	0.00%
2021/07/15	22	98.94	23	100.13	107.00	-1	22,479	0.00%
2021/07/14	3	97.00	10	98.44	99.60	-7	21,925	-0.03%
2021/07/13	7	94.59	3	99.73	90.60	4	21,341	0.02%
2021/07/12	0	0.00	2	92.65	92.70	-2	20,269	-0.01%
2021/07/08	4	84.55	4	84.38	83.70	0	20,187	0.00%
2021/07/07	3	80.97	8	82.31	84.30	-5	20,213	-0.02%
2021/07/06	6	80.53	1	79.70	79.70	5	20,418	0.02%
2021/07/05	2	81.00	5	81.18	80.60	-3	20,953	-0.01%
2021/07/01	5	76.88	7	76.70	76.10	-2	22,398	-0.01%
2021/06/30	2	79.25	1	78.60	78.30	1	23,111	0.00%
2021/06/29	12	79.35	10	78.39	77.70	2	23,415	0.01%
2021/06/28	25	84.38	18	81.72	81.50	7	23,399	0.03%
2021/06/25	0	0.00	1	85.50	85.00	-1	24,037	0.00%
2021/06/24	10	82.90	11	83.74	83.10	-1	24,507	0.00%
2021/06/23	6	82.87	16	82.35	82.90	-10	24,570	-0.04%
2021/06/22	27	85.73	30	85.27	81.00	-3	24,919	-0.01%
2021/06/21	22	87.00	16	87.43	85.20	6	25,138	0.02%
2021/06/18	11	85.64	26	86.46	87.50	-15	25,777	-0.06%
2021/06/17	10	79.34	13	80.03	81.10	-3	25,476	-0.01%
2021/06/16	13	78.68	17	79.32	78.40	-4	25,378	-0.02%
2021/06/15	0	0.00	23	78.35	79.90	-23	24,755	-0.09%
2021/06/11	8	72.54	2	72.15	72.70	6	23,827	0.03%
2021/06/10	1	70.60	2	71.55	70.10	-1	23,921	0.00%
2021/06/09	5	71.50	7	70.83	70.40	-2	23,846	-0.01%
2021/06/08	13	70.58	0	0.00	69.40	13	23,948	0.05%
2021/06/07	0	0.00	3	70.40	70.80	-3	23,914	-0.01%
2021/06/04	12	70.34	5	71.82	68.50	7	23,699	0.03%
2021/06/03	13	72.63	19	72.28	72.70	-6	23,504	-0.03%
2021/06/02	1	70.00	1	69.00	68.80	0	22,927	0.00%
2021/06/01	5	68.00	4	68.73	69.00	1	22,715	0.00%
2021/05/31	0	0.00	2	67.70	67.30	-2	22,613	-0.01%
2021/05/28	2	68.70	0	0.00	67.70	2	22,504	0.01%
2021/05/27	9	66.06	17	66.42	66.60	-8	22,262	-0.04%
2021/05/26	16	64.94	2	63.50	63.60	14	22,025	0.06%
2021/05/25	4	63.63	4	63.00	63.30	0	21,986	0.00%
2021/05/24	0	0.00	8	58.95	59.90	-8	21,802	-0.04%
2021/05/21	17	56.02	17	56.08	56.00	0	22,535	0.00%
2021/05/20	11	56.29	15	56.19	55.60	-4	22,687	-0.02%
2021/05/19	17	55.80	22	55.02	54.90	-5	22,627	-0.02%
2021/05/18	2	52.35	0	0.00	54.00	2	22,512	0.01%
2021/05/17	0	0.00	2	50.30	49.15	-2	22,514	-0.01%
2021/05/14	11	53.75	3	51.73	51.80	8	22,385	0.04%
2021/05/13	4	55.38	25	54.42	54.80	-21	22,250	-0.09%
2021/05/12	5	52.03	36	55.21	56.00	-31	22,119	-0.14%
2021/05/11	14	55.66	0	0.00	53.60	14	21,817	0.06%
2021/05/10	42	59.90	1	60.40	58.80	41	21,807	0.19%
2021/05/07	1	60.50	0	0.00	61.90	1	21,825	0.00%
2021/05/06	2	57.70	2	58.50	58.50	0	21,845	0.00%
2021/05/05	1	59.30	0	0.00	58.00	1	21,940	0.00%
2021/05/04	0	0.00	10	56.80	60.80	-10	21,922	-0.05%
2021/05/03	5	61.58	1	62.40	61.60	4	21,814	0.02%
2021/04/29	1	65.70	17	65.79	65.10	-16	21,797	-0.07%
2021/04/28	31	67.88	15	67.30	67.30	16	22,200	0.07%
2021/04/27	2	66.50	3	66.63	66.20	-1	22,450	0.00%
2021/04/26	4	69.58	3	68.10	68.20	1	22,748	0.00%
2021/04/23	12	67.85	13	68.05	68.70	-1	23,292	0.00%
2021/04/22	34	70.20	4	69.90	67.10	30	23,909	0.13%
2021/04/21	26	76.69	23	76.89	74.50	3	24,734	0.01%
2021/04/20	50	72.87	98	74.20	74.90	-48	24,436	-0.20%
2021/04/19	22	70.37	21	69.87	70.70	1	24,647	0.00%
2021/04/16	10	69.41	7	68.99	68.60	3	24,760	0.01%
2021/04/15	1	69.20	2	69.00	68.80	-1	24,734	0.00%
2021/04/14	4	68.95	11	67.96	68.70	-7	24,716	-0.03%
2021/04/13	14	70.94	11	70.75	68.00	3	24,676	0.01%
2021/04/12	3	69.90	2	69.70	68.00	1	24,583	0.00%
2021/04/09	18	75.83	20	75.97	75.00	-2	24,329	-0.01%
2021/04/08	13	72.00	34	69.91	74.50	-21	23,755	-0.09%
2021/04/07	33	68.45	14	68.46	69.00	19	23,064	0.08%
2021/04/06	16	64.73	32	63.56	65.80	-16	22,461	-0.07%
2021/04/01	26	60.17	27	61.25	59.90	-1	21,918	0.00%
2021/03/31	11	61.25	7	59.66	59.50	4	21,803	0.02%
2021/03/30	33	60.93	9	60.97	60.90	24	21,724	0.11%
2021/03/29	7	58.83	20	58.85	59.50	-13	21,067	-0.06%
2021/03/26	3	55.50	0	0.00	55.80	3	20,571	0.01%
2021/03/25	9	55.13	6	56.08	55.40	3	20,466	0.01%
2021/03/24	8	53.80	20	54.93	55.00	-12	20,076	-0.06%
2021/03/23	23	55.97	17	54.85	52.00	6	19,449	0.03%
2021/03/22	19	53.74	22	54.32	56.70	-3	18,413	-0.02%
2021/03/19	8	51.99	16	52.37	51.60	-8	18,192	-0.04%
2021/03/18	6	51.85	8	52.13	51.80	-2	18,173	-0.01%
2021/03/17	9	51.78	10	51.61	50.80	-1	18,553	-0.01%
2021/03/16	9	51.30	7	51.96	50.40	2	19,764	0.01%
2021/03/15	3	49.93	6	50.12	49.95	-3	20,109	-0.01%
2021/03/12	1	47.65	27	48.31	48.90	-26	20,161	-0.13%
2021/03/11	2	46.85	0	0.00	46.90	2	20,259	0.01%
2021/03/10	5	45.30	0	0.00	44.70	5	20,376	0.02%
2021/03/09	1	45.30	4	45.00	45.00	-3	21,015	-0.01%
2021/03/08	0	0.00	10	46.51	44.25	-10	20,995	-0.05%
2021/03/05	12	46.23	0	0.00	45.95	12	21,053	0.06%
2021/03/04	0	0.00	2	47.10	46.80	-2	21,449	-0.01%
2021/03/02	11	47.55	3	48.25	47.30	8	21,725	0.04%
2021/02/26	16	47.01	31	47.54	47.60	-15	22,034	-0.07%
2021/02/25	8	49.23	5	49.78	48.60	3	22,532	0.01%
2021/02/24	10	50.61	3	49.88	49.40	7	22,516	0.03%
2021/02/23	36	52.90	22	52.18	51.80	14	22,425	0.06%
2021/02/22	7	49.25	4	50.13	50.80	3	21,548	0.01%
2021/02/18	0	0.00	1	45.50	46.60	-1	21,117	0.00%
2021/02/17	0	0.00	1	48.00	46.25	-1	21,022	0.00%
2021/02/05	3	45.97	0	0.00	45.65	3	20,861	0.01%
2021/02/03	6	48.03	2	47.73	47.25	4	20,700	0.02%
2021/02/02	1	47.50	3	46.45	48.00	-2	20,514	-0.01%
2021/02/01	1	44.20	1	45.20	45.85	0	20,331	0.00%
2021/01/29	0	0.00	2	46.55	44.80	-2	20,125	-0.01%
2021/01/27	1	47.25	1	47.50	49.10	0	19,843	0.00%
2021/01/26	2	48.68	13	48.97	48.00	-11	19,622	-0.06%
2021/01/25	5	48.93	0	0.00	49.30	5	19,481	0.03%
2021/01/22	0	0.00	1	49.40	49.70	-1	19,292	-0.01%
2021/01/21	19	50.35	20	49.85	48.65	-1	19,067	-0.01%
2021/01/20	7	49.92	2	48.98	49.40	5	18,548	0.03%
2021/01/19	25	51.61	30	51.23	50.00	-5	18,146	-0.03%
2021/01/18	21	51.74	40	52.44	52.50	-19	17,692	-0.11%
2021/01/15	15	51.05	34	51.55	51.00	-19	16,927	-0.11%
2021/01/14	55	49.18	30	48.53	50.10	25	16,128	0.16%
2021/01/13	20	45.46	22	46.64	46.85	-2	14,645	-0.01%
2021/01/12	45	42.94	18	43.22	42.60	27	14,261	0.19%
2021/01/11	1	41.75	0	0.00	41.70	1	13,388	0.01%
2021/01/08	8	39.55	8	39.00	38.85	0	13,094	0.00%
2021/01/07	1	39.80	0	0.00	39.30	1	13,116	0.01%
2021/01/06	10	39.18	9	39.16	39.80	1	13,007	0.01%
2021/01/05	4	41.18	1	41.20	41.15	3	12,715	0.02%
2021/01/04	10	42.38	14	43.03	42.60	-4	12,539	-0.03%
2020/12/31	5	40.12	20	40.39	40.60	-15	12,196	-0.12%
2020/12/30	8	40.91	8	41.11	40.10	0	12,164	0.00%
2020/12/29	42	42.05	40	41.21	41.00	2	12,057	0.02%
2020/12/28	16	41.34	7	41.51	41.65	9	11,676	0.08%
2020/12/25	20	40.16	29	40.64	39.85	-9	11,341	-0.08%
2020/12/24	21	39.27	24	38.93	39.40	-3	11,015	-0.03%
2020/12/23	5	38.37	17	38.80	39.20	-12	10,851	-0.11%
2020/12/22	3	38.07	10	37.91	37.20	-7	10,783	-0.06%
2020/12/21	2	37.50	0	0.00	37.50	2	10,875	0.02%
2020/12/17	17	38.14	8	38.18	38.85	9	10,782	0.08%
2020/12/16	12	38.53	15	38.35	38.25	-3	10,654	-0.03%
2020/12/15	8	38.31	3	38.53	37.70	5	10,552	0.05%
2020/12/14	5	40.17	4	39.64	40.15	1	10,345	0.01%
2020/12/11	13	39.78	6	39.64	38.80	7	10,064	0.07%
2020/12/10	35	41.07	35	40.72	41.10	0	9,491	0.00%
2020/12/09	10	38.19	18	37.90	39.60	-8	8,064	-0.10%
2020/12/08	15	35.74	15	36.18	36.00	0	7,328	0.00%
2020/12/07	1	35.80	3	34.78	35.20	-2	7,011	-0.03%
2020/12/04	11	33.71	10	34.15	34.00	1	6,711	0.01%
2020/12/03	13	34.50	34	34.61	33.45	-21	6,581	-0.32%
2020/12/02	0	0.00	30	32.60	32.65	-30	6,209	-0.48%
2020/12/01	23	33.05	20	32.34	32.30	3	6,100	0.05%
2020/11/30	31	33.29	29	33.76	32.85	2	5,978	0.03%
2020/11/27	33	32.42	7	32.45	32.30	26	5,578	0.47%
2020/11/26	7	31.99	5	32.23	31.95	2	5,317	0.04%
2020/11/25	23	31.99	8	32.52	32.05	15	5,187	0.29%
2020/11/24	25	31.74	15	31.33	31.70	10	4,817	0.21%
2020/11/23	2	29.90	4	29.90	29.80	-2	4,219	-0.05%
2020/11/20	2	29.20	8	29.41	29.65	-6	4,054	-0.15%
2020/11/18	2	28.20	0	0.00	28.15	2	3,900	0.05%
2020/11/17	2	28.33	0	0.00	28.20	2	4,074	0.05%
2020/11/16	1	28.25	15	28.25	28.35	-14	4,401	-0.32%
2020/10/29	10	27.38	0	0.00	27.55	10	5,763	0.17%
2020/10/28	5	27.95	5	27.70	27.65	0	5,909	0.00%
2020/10/27	1	28.20	5	28.18	28.10	-4	6,067	-0.07%
2020/10/26	5	28.70	0	0.00	28.55	5	6,239	0.08%
2020/10/23	5	28.60	5	28.85	28.95	0	6,547	0.00%
2020/10/22	3	29.30	2	29.70	29.00	1	7,735	0.01%
2020/10/21	2	29.00	2	29.00	29.15	0	8,049	0.00%
2020/10/19	0	0.00	1	28.95	29.15	-1	9,397	-0.01%
2020/10/16	1	28.65	0	0.00	28.55	1	10,259	0.01%
2020/10/15	0	0.00	5	29.26	29.30	-5	10,442	-0.05%
2020/10/13	4	27.93	3	27.80	27.75	1	10,652	0.01%
2020/10/12	0	0.00	4	27.95	27.95	-4	11,226	-0.04%
2020/10/08	2	28.78	6	28.55	28.55	-4	11,454	-0.03%
2020/10/07	0	0.00	10	28.65	29.00	-10	12,293	-0.08%
2020/10/06	5	28.20	5	28.50	28.15	0	13,119	0.00%
2020/09/30	1	27.60	0	0.00	27.85	1	13,282	0.01%
2020/09/29	6	27.81	0	0.00	27.70	6	13,344	0.04%
2020/09/28	11	27.63	9	27.97	28.30	2	13,463	0.01%
2020/09/25	8	28.54	7	28.84	27.50	1	13,617	0.01%
2020/09/24	13	30.11	1	30.55	29.35	12	13,724	0.09%
2020/09/23	7	29.64	9	29.79	30.00	-2	13,469	-0.01%
2020/09/22	4	29.23	2	28.93	29.35	2	13,378	0.01%
2020/09/21	3	29.27	4	29.51	29.00	-1	13,338	-0.01%
2020/09/18	6	29.57	62	29.46	29.35	-56	13,345	-0.42%
2020/09/17	2	29.38	9	29.45	29.60	-7	13,329	-0.05%
2020/09/16	66	29.47	19	29.31	29.10	47	13,299	0.35%
2020/09/15	13	29.17	0	0.00	29.00	13	13,255	0.10%
2020/09/14	0	0.00	1	28.90	28.90	-1	13,345	-0.01%
2020/09/11	1	28.45	3	28.42	28.35	-2	13,328	-0.02%
2020/09/10	0	0.00	2	28.55	28.55	-2	13,336	-0.01%
2020/09/09	2	28.75	3	28.15	28.90	-1	13,371	-0.01%
2020/09/08	10	28.80	4	28.88	28.90	6	13,385	0.04%
2020/09/07	29	29.15	22	29.04	29.35	7	13,385	0.05%
2020/09/02	0	0.00	2	27.30	27.30	-2	13,432	-0.01%
2020/08/31	0	0.00	5	26.90	26.85	-5	13,585	-0.04%
2020/08/28	0	0.00	1	27.00	26.70	-1	14,029	-0.01%
2020/08/27	2	26.95	0	0.00	26.75	2	14,055	0.01%
2020/08/26	0	0.00	5	27.10	27.10	-5	14,087	-0.04%
2020/08/25	1	26.75	0	0.00	26.75	1	14,112	0.01%
2020/08/24	1	26.50	3	26.77	26.55	-2	14,208	-0.01%
2020/08/21	6	27.19	0	0.00	27.05	6	14,326	0.04%
2020/08/20	13	27.58	2	29.28	27.00	11	14,302	0.08%
2020/08/19	2	29.83	0	0.00	30.00	2	14,482	0.01%
2020/08/18	10	30.65	35	30.52	30.40	-25	15,022	-0.17%
2020/08/17	0	0.00	1	30.45	30.40	-1	15,120	-0.01%
2020/08/14	22	29.60	21	29.78	29.80	1	15,224	0.01%
2020/08/13	3	29.12	0	0.00	29.00	3	15,368	0.02%
2020/08/11	9	29.50	7	29.59	29.05	2	15,467	0.01%
2020/08/07	4	30.80	1	30.80	30.60	3	15,450	0.02%
2020/08/06	1	30.60	0	0.00	30.45	1	15,867	0.01%
2020/08/05	2	31.05	0	0.00	31.10	2	15,774	0.01%
2020/08/04	4	31.78	2	31.75	31.60	2	15,797	0.01%
2020/08/03	5	31.44	10	31.16	31.55	-5	15,611	-0.03%
2020/07/31	25	32.00	18	32.07	31.65	7	15,508	0.05%
2020/07/30	1	31.95	3	31.60	31.80	-2	15,356	-0.01%
2020/07/29	2	31.43	33	31.92	31.95	-31	15,201	-0.20%
2020/07/28	132	33.37	76	32.52	30.50	56	14,897	0.38%	大買/
2020/07/27	4	31.80	4	31.70	32.80	0	13,771	0.00%
2020/07/24	13	32.37	10	31.20	31.25	3	13,310	0.02%
2020/07/23	25	31.95	27	32.35	32.40	-2	12,818	-0.02%
2020/07/22	0	0.00	10	30.00	30.85	-10	11,977	-0.08%
2020/07/21	5	29.23	2	29.05	29.05	3	11,113	0.03%
2020/07/20	0	0.00	1	28.90	28.55	-1	10,922	-0.01%
2020/07/17	1	28.40	0	0.00	28.80	1	10,895	0.01%
2020/07/16	2	29.05	0	0.00	29.90	2	10,660	0.02%
2020/07/14	16	30.23	15	30.24	29.20	1	10,025	0.01%
2020/07/13	7	29.20	26	29.58	29.85	-19	9,341	-0.20%
2020/07/10	1	26.95	0	0.00	27.15	1	8,774	0.01%
2020/07/09	1	27.45	3	27.45	27.15	-2	8,759	-0.02%
2020/07/07	1	28.00	1	27.70	26.95	0	8,664	0.00%
2020/07/06	4	27.60	0	0.00	27.90	4	8,586	0.05%
2020/07/03	0	0.00	3	27.12	27.50	-3	8,474	-0.04%
2020/07/01	1	26.00	0	0.00	25.90	1	8,284	0.01%
2020/06/29	1	26.20	0	0.00	25.60	1	8,311	0.01%
2020/06/24	0	0.00	1	26.55	26.45	-1	8,315	-0.01%
2020/06/23	0	0.00	2	26.40	26.30	-2	8,407	-0.02%
2020/06/19	0	0.00	1	27.10	26.55	-1	8,517	-0.01%
2020/06/18	0	0.00	1	26.45	26.40	-1	8,458	-0.01%
2020/06/17	0	0.00	2	26.20	26.25	-2	8,502	-0.02%
2020/06/16	3	26.67	0	0.00	26.60	3	8,646	0.03%
2020/06/15	2	26.03	0	0.00	26.10	2	8,852	0.02%
2020/06/12	2	26.40	2	26.25	26.65	0	8,997	0.00%
2020/06/11	0	0.00	6	27.58	26.80	-6	9,112	-0.07%
2020/06/10	5	28.21	0	0.00	27.85	5	9,212	0.05%
2020/06/09	2	29.20	0	0.00	28.55	2	9,325	0.02%
2020/06/08	20	28.63	0	0.00	28.80	20	9,473	0.21%
2020/06/05	4	28.68	0	0.00	28.50	4	9,803	0.04%
2020/06/04	3	28.90	20	29.10	28.65	-17	9,915	-0.17%
2020/06/02	1	28.50	0	0.00	27.90	1	9,514	0.01%
2020/06/01	0	0.00	11	27.97	28.00	-11	9,526	-0.12%
2020/05/29	3	27.77	1	27.80	27.80	2	9,546	0.02%
2020/05/28	22	28.47	0	0.00	28.20	22	9,543	0.23%
2020/05/27	4	28.50	2	28.40	28.20	2	9,648	0.02%
2020/05/26	8	29.04	6	29.72	28.25	2	9,586	0.02%
2020/05/25	7	29.34	8	28.89	29.65	-1	9,149	-0.01%
2020/05/22	2	27.68	10	27.40	27.15	-8	8,577	-0.09%
2020/05/21	0	0.00	21	27.05	27.05	-21	8,375	-0.25%
2020/05/20	2	27.00	4	26.43	26.60	-2	8,425	-0.02%
2020/05/19	0	0.00	2	25.80	25.80	-2	8,255	-0.02%
2020/05/18	3	26.00	0	0.00	25.90	3	8,212	0.04%
2020/05/15	10	25.30	5	25.30	26.20	5	8,136	0.06%
2020/05/14	1	25.65	0	0.00	25.55	1	8,251	0.01%
2020/05/13	15	26.95	5	27.18	26.70	10	8,194	0.12%
2020/05/12	0	0.00	1	25.80	25.70	-1	7,714	-0.01%
2020/05/11	13	26.08	3	26.20	26.10	10	7,665	0.13%
2020/05/08	1	25.50	1	24.85	24.85	0	7,479	0.00%
2020/05/07	1	25.15	2	25.10	25.10	-1	7,444	-0.01%
2020/05/05	1	24.75	0	0.00	24.75	1	7,380	0.01%
2020/04/30	2	25.10	0	0.00	25.10	2	7,414	0.03%
2020/04/29	0	0.00	2	25.00	24.75	-2	7,372	-0.03%
2020/04/27	0	0.00	5	24.79	24.65	-5	7,409	-0.07%
2020/04/24	1	24.50	0	0.00	24.50	1	7,376	0.01%
2020/04/23	1	24.90	0	0.00	24.65	1	7,363	0.01%
2020/04/21	1	24.90	2	25.20	24.85	-1	7,295	-0.01%
2020/04/17	2	26.05	1	25.75	25.70	1	7,299	0.01%
2020/04/16	10	27.05	10	26.40	26.40	0	7,188	0.00%
2020/04/15	3	26.48	2	25.88	26.40	1	7,028	0.01%
2020/04/14	0	0.00	30	24.98	24.80	-30	6,732	-0.45%
2020/04/13	5	25.35	0	0.00	24.90	5	6,673	0.07%
2020/04/10	1	25.15	0	0.00	25.00	1	6,653	0.02%
2020/04/09	2	25.75	2	25.40	25.20	0	6,754	0.00%
2020/04/08	0	0.00	24	25.83	25.95	-24	6,764	-0.35%
2020/04/07	20	24.95	1	25.15	25.00	19	6,686	0.28%
2020/04/01	2	24.35	22	24.52	24.55	-20	6,830	-0.29%
2020/03/31	4	24.83	2	24.45	24.25	2	6,830	0.03%
2020/03/30	0	0.00	2	24.35	24.70	-2	6,886	-0.03%
2020/03/27	1	24.45	5	24.46	24.10	-4	6,853	-0.06%
2020/03/26	0	0.00	4	24.04	24.30	-4	6,756	-0.06%
2020/03/25	6	23.83	2	23.70	23.70	4	6,701	0.06%
2020/03/24	1	23.25	3	23.17	23.00	-2	6,644	-0.03%
2020/03/23	2	22.70	2	22.45	22.15	0	6,714	0.00%
2020/03/20	29	24.02	5	24.10	23.85	24	6,729	0.36%
2020/03/19	2	22.50	12	23.58	22.50	-10	6,636	-0.15%
2020/03/18	16	25.71	2	25.75	25.00	14	6,424	0.22%
2020/03/17	0	0.00	6	24.75	25.55	-6	6,298	-0.10%
2020/03/16	12	26.79	6	26.78	25.40	6	6,120	0.10%
2020/03/13	25	26.35	10	23.60	26.80	15	5,965	0.25%
2020/03/12	23	26.84	20	26.05	26.05	3	5,737	0.05%
2020/03/11	5	27.89	7	28.36	27.40	-2	5,446	-0.04%
2020/03/10	2	27.15	2	26.83	27.50	0	5,079	0.00%
2020/03/09	1	26.85	0	0.00	26.30	1	4,915	0.02%
2020/03/06	0	0.00	10	27.15	27.15	-10	4,854	-0.21%
2020/03/05	4	27.85	5	27.60	27.60	-1	4,858	-0.02%
2020/03/04	1	27.15	75	27.72	27.75	-74	4,793	-1.54%
2020/03/03	76	27.60	7	27.25	27.25	69	4,726	1.46%
2020/03/02	12	26.85	15	27.59	27.60	-3	4,655	-0.06%
2020/02/27	9	26.93	9	27.19	25.95	0	4,440	0.00%
2020/02/26	18	27.35	19	27.36	27.05	-1	4,356	-0.02%
2020/02/25	2	26.85	0	0.00	27.00	2	4,275	0.05%
2020/02/21	2	27.78	7	27.83	27.75	-5	4,182	-0.12%
2020/02/20	4	26.75	2	27.00	26.60	2	3,930	0.05%
2020/02/18	1	26.20	5	26.00	25.80	-4	3,845	-0.10%
2020/02/17	5	26.01	3	26.50	26.05	2	3,836	0.05%
2020/02/14	0	0.00	2	25.20	25.25	-2	3,664	-0.05%
2020/02/07	2	24.60	0	0.00	24.35	2	3,919	0.05%
2020/02/05	1	25.00	0	0.00	24.80	1	4,015	0.02%
2020/02/04	1	24.40	1	24.65	24.70	0	4,072	0.00%
2020/02/03	2	24.00	2	24.10	24.35	0	4,150	0.00%
2020/01/31	3	24.95	0	0.00	24.95	3	4,194	0.07%
2020/01/30	3	24.50	3	24.40	24.15	0	4,397	0.00%
2020/01/17	1	26.85	0	0.00	26.80	1	4,868	0.02%
2020/01/14	1	27.35	0	0.00	27.05	1	5,538	0.02%
2020/01/13	0	0.00	1	27.10	27.25	-1	5,853	-0.02%
2020/01/10	1	26.05	0	0.00	26.05	1	5,896	0.02%
2020/01/08	1	26.50	0	0.00	26.15	1	5,949	0.02%
2020/01/07	1	26.90	0	0.00	27.00	1	6,131	0.02%
2020/01/03	0	0.00	1	28.60	27.85	-1	6,359	-0.02%
2020/01/02	1	28.10	0	0.00	28.65	1	6,279	0.02%
2019/12/31	4	28.04	3	28.30	27.90	1	6,263	0.02%
2019/12/30	2	28.53	1	28.70	28.30	1	6,298	0.02%
2019/12/27	47	28.07	132	28.48	28.80	-85	6,322	-1.34%	大賣/
2019/12/26	0	0.00	3	27.68	27.75	-3	6,189	-0.05%
2019/12/25	1	27.80	5	27.94	27.60	-4	6,239	-0.06%
2019/12/24	2	27.00	0	0.00	27.05	2	6,344	0.03%
2019/12/18	108	27.87	2	27.80	27.80	106	6,963	1.52%	大買/鉅額交易
2019/12/13	0	0.00	6	27.08	26.90	-6	7,393	-0.08%
2019/12/12	6	27.62	0	0.00	27.25	6	7,686	0.08%
2019/12/11	2	27.05	1	27.20	27.00	1	7,745	0.01%
2019/12/10	1	27.45	2	27.50	27.40	-1	7,820	-0.01%
2019/12/09	1	26.50	0	0.00	26.35	1	7,942	0.01%
2019/12/06	1	26.70	1	26.65	26.55	0	8,116	0.00%
2019/12/05	2	26.75	2	26.58	26.40	0	8,265	0.00%
2019/11/29	1	26.45	0	0.00	26.30	1	9,437	0.01%
2019/11/26	0	0.00	3	27.00	27.10	-3	10,669	-0.03%
2019/11/25	2	26.25	0	0.00	26.25	2	10,858	0.02%
2019/11/21	1	26.10	1	26.55	26.60	0	10,956	0.00%
2019/11/13	6	26.87	6	26.95	27.00	0	11,987	0.00%
2019/11/11	4	26.78	0	0.00	26.10	4	12,030	0.03%
2019/11/07	1	27.90	1	27.70	27.85	0	11,988	0.00%
2019/11/05	0	0.00	1	28.85	28.90	-1	11,967	-0.01%
2019/11/01	2	28.85	1	28.25	29.10	1	12,021	0.01%
2019/10/31	13	29.23	0	0.00	28.45	13	12,027	0.11%
2019/10/30	2	29.13	4	29.09	29.35	-2	12,036	-0.02%
2019/10/29	34	30.06	29	28.92	29.05	5	12,127	0.04%
2019/10/28	22	30.34	30	30.46	30.50	-8	12,117	-0.07%
2019/10/25	4	29.90	8	30.11	29.50	-4	12,124	-0.03%
2019/10/24	4	29.86	12	29.94	30.10	-8	12,211	-0.07%
2019/10/23	13	29.68	5	29.60	29.30	8	12,519	0.06%
2019/10/22	12	29.99	11	29.40	29.35	1	12,728	0.01%
2019/10/21	2	28.68	6	28.94	29.90	-4	12,456	-0.03%
2019/10/18	1	28.40	0	0.00	27.80	1	12,096	0.01%
2019/10/16	1	27.60	16	27.69	27.65	-15	11,950	-0.13%
2019/10/15	3	27.90	0	0.00	28.05	3	11,894	0.03%
2019/10/14	9	27.84	4	27.83	27.50	5	11,716	0.04%
2019/10/09	4	26.54	2	26.78	26.55	2	11,566	0.02%
2019/10/07	2	27.50	2	27.70	27.50	0	11,646	0.00%
2019/10/04	8	27.44	1	27.75	27.20	7	11,606	0.06%
2019/10/02	2	27.58	0	0.00	27.60	2	11,484	0.02%
2019/10/01	4	27.95	6	28.07	28.00	-2	11,450	-0.02%
2019/09/27	5	27.83	3	28.07	27.80	2	11,387	0.02%
2019/09/26	1	27.80	2	28.55	27.50	-1	11,208	-0.01%
2019/09/25	7	29.22	13	28.85	28.35	-6	10,953	-0.05%
2019/09/24	10	30.17	9	30.42	29.85	1	10,798	0.01%
2019/09/23	8	30.24	3	30.63	30.00	5	10,717	0.05%
2019/09/20	3	30.00	3	30.20	30.20	0	10,628	0.00%
2019/09/19	10	30.36	11	30.47	30.05	-1	10,540	-0.01%
2019/09/18	19	29.83	19	29.93	29.50	0	10,244	0.00%
2019/09/17	16	29.23	30	29.27	29.50	-14	10,125	-0.14%
2019/09/16	1	28.20	1	28.35	28.15	0	9,888	0.00%
2019/09/12	12	28.25	2	28.40	28.05	10	9,886	0.10%
2019/09/11	6	28.13	3	28.03	28.05	3	10,039	0.03%
2019/09/10	9	29.01	6	29.26	28.80	3	10,260	0.03%
2019/09/09	6	28.93	1	29.35	28.95	5	10,108	0.05%
2019/09/06	19	30.14	8	30.54	29.45	11	9,927	0.11%
2019/09/05	9	29.12	5	29.55	29.60	4	9,312	0.04%
2019/09/04	1	28.60	1	28.70	28.95	0	9,063	0.00%
2019/09/03	2	28.20	1	28.25	28.05	1	8,788	0.01%
2019/09/02	13	27.32	25	27.67	28.35	-12	8,571	-0.14%
2019/08/30	6	27.05	8	27.29	26.55	-2	8,235	-0.02%
2019/08/29	6	27.33	8	27.48	27.00	-2	7,901	-0.03%
2019/08/28	16	25.91	19	25.76	26.45	-3	7,205	-0.04%
2019/08/27	9	24.11	11	24.22	24.05	-2	6,943	-0.03%
2019/08/26	3	23.90	3	24.08	23.60	0	6,879	0.00%
2019/08/23	8	24.98	9	24.69	24.75	-1	6,802	-0.01%
2019/08/22	5	24.79	9	25.03	24.90	-4	6,713	-0.06%
2019/08/21	12	24.74	27	24.56	24.50	-15	6,537	-0.23%
2019/08/20	16	23.83	5.5	24.05	23.65	10.5	6,220	0.17%
2019/08/19	15	24.25	7	24.29	24.15	8	6,102	0.13%
2019/08/16	2	22.73	13	22.31	23.30	-11	5,753	-0.19%
2019/08/15	3	21.25	3	21.42	21.20	0	5,617	0.00%
2019/08/14	23	22.26	22	22.58	21.90	1	5,573	0.02%
2019/08/13	1	22.20	3	22.28	22.25	-2	5,500	-0.04%
2019/08/08	4	22.68	6	22.69	22.65	-2	5,387	-0.04%
2019/08/07	0	0.00	1	22.90	22.30	-1	5,328	-0.02%
2019/08/06	1	22.90	0	0.00	22.90	1	5,269	0.02%
2019/08/05	1	22.60	0	0.00	22.60	1	5,168	0.02%
2019/08/02	2	23.50	0	0.00	23.50	2	5,096	0.04%
2019/08/01	14	23.99	1	23.90	23.80	13	5,016	0.26%
2019/07/31	0	0.00	3	23.53	24.45	-3	4,909	-0.06%
2019/07/30	11	23.92	2	23.35	23.15	9	4,722	0.19%
2019/07/29	35	24.81	26	25.02	24.35	9	4,488	0.20%
2019/07/26	18	24.26	13	24.38	24.70	5	4,170	0.12%
2019/07/25	3	23.27	4	23.90	24.00	-1	3,834	-0.03%
2019/07/24	11	22.09	11	22.60	22.60	0	3,320	0.00%
2019/07/22	0	0.00	1	20.00	20.00	-1	2,928	-0.03%
2019/07/11	9	21.29	7	21.34	21.25	2	2,936	0.07%
2019/07/09	0	0.00	5	20.10	19.95	-5	2,748	-0.18%
2019/07/08	7	20.20	7	20.25	20.15	0	2,747	0.00%
2019/07/05	2	20.15	1	20.15	20.20	1	2,741	0.04%
2019/07/03	0	0.00	3	20.35	19.90	-3	2,750	-0.11%
2019/07/02	1	20.30	0	0.00	20.30	1	2,741	0.04%
2019/07/01	2	20.30	2	20.05	20.10	0	2,730	0.00%
2019/06/28	8	20.10	3	20.07	19.95	5	2,714	0.18%
2019/06/27	0	0.00	2	19.70	19.75	-2	2,712	-0.07%
2019/06/26	3	19.75	0	0.00	19.60	3	2,681	0.11%
2019/06/25	2	20.15	2	20.70	20.10	0	2,652	0.00%
2019/06/24	17	20.22	17	20.30	20.50	0	2,582	0.00%
2019/06/21	2	20.20	70	19.89	19.90	-68	2,483	-2.74%
2019/06/20	72	19.71	10	19.56	19.90	62	2,370	2.62%
2019/06/19	10	19.32	6	19.30	19.60	4	2,235	0.18%
2019/06/18	2	18.48	4	18.66	19.40	-2	1,976	-0.10%
2019/06/17	0	0.00	1	17.65	17.85	-1	1,536	-0.07%
2019/06/12	1	16.55	0	0.00	16.65	1	1,563	0.06%
2019/05/27	2	15.55	0	0.00	15.50	2	1,834	0.11%
2019/05/24	0	0.00	5	15.64	15.60	-5	1,872	-0.27%
2019/05/15	0	0.00	2	17.40	17.55	-2	2,462	-0.08%
2019/05/14	2	17.00	0	0.00	17.35	2	2,712	0.07%
2019/05/10	2	17.70	0	0.00	17.55	2	3,010	0.07%
2019/04/30	2	19.20	0	0.00	19.45	2	3,185	0.06%
2019/04/26	2	20.20	0	0.00	20.25	2	3,277	0.06%
2019/04/25	5	20.90	0	0.00	20.75	5	3,270	0.15%
2019/04/19	4	20.90	4	21.30	21.35	0	3,256	0.00%
2019/04/10	0	0.00	1	21.40	21.30	-1	3,240	-0.03%
2019/04/03	0	0.00	1	21.60	21.60	-1	3,245	-0.03%
2019/04/02	0	0.00	3	21.30	21.35	-3	3,254	-0.09%
2019/03/29	1	20.50	0	0.00	20.65	1	3,233	0.03%
2019/03/28	3	20.30	0	0.00	20.50	3	3,297	0.09%
2019/03/20	0	0.00	3	21.50	21.30	-3	3,649	-0.08%
2019/03/11	10	21.60	10	21.50	21.50	0	5,268	0.00%
2019/02/27	0	0.00	2	22.40	22.40	-2	6,090	-0.03%
2019/02/26	2	23.25	2	22.75	22.75	0	6,373	0.00%
2019/02/25	0	0.00	1	22.80	22.75	-1	6,677	-0.01%
2019/02/21	0	0.00	6	23.18	23.30	-6	6,803	-0.09%
2019/02/20	22	23.74	10	23.45	23.50	12	6,788	0.18%
2019/02/18	1	23.15	1	22.90	22.80	0	6,605	0.00%
2019/02/14	9	23.93	8	23.17	23.10	1	6,546	0.02%
2019/02/13	0	0.00	7	23.21	23.45	-7	6,366	-0.11%
2019/02/12	5	22.30	0	0.00	21.90	5	6,143	0.08%
2019/02/11	3	21.35	3	21.18	21.40	0	6,069	0.00%
2019/01/28	0	0.00	3	21.10	20.70	-3	6,058	-0.05%
2019/01/25	13	20.81	10	20.65	20.50	3	6,080	0.05%
2019/01/21	10	20.25	13	20.97	20.85	-3	6,329	-0.05%
2019/01/07	2	19.25	0	0.00	19.20	2	6,480	0.03%
2018/12/28	1	20.30	0	0.00	20.15	1	6,672	0.01%
2018/12/24	0	0.00	1	20.50	20.50	-1	6,844	-0.01%
2018/12/22	1	20.40	0	0.00	20.40	1	6,849	0.01%
2018/12/21	3	20.40	1	20.40	20.75	2	6,891	0.03%
2018/12/20	0	0.00	6	20.08	20.00	-6	6,910	-0.09%
2018/12/17	2	21.50	1	21.85	21.40	1	7,063	0.01%
2018/12/14	1	21.90	0	0.00	21.60	1	7,092	0.01%
2018/12/13	2	22.38	0	0.00	22.10	2	7,128	0.03%
2018/12/12	3	22.70	6	22.87	22.85	-3	7,105	-0.04%
2018/12/11	4	22.05	0	0.00	21.75	4	7,057	0.06%
2018/12/07	1	22.60	1	22.80	22.60	0	7,085	0.00%
2018/12/06	0	0.00	1	23.10	22.20	-1	7,191	-0.01%
2018/12/05	2	24.70	4	24.43	24.00	-2	7,061	-0.03%
2018/12/04	1	23.55	4	24.39	24.50	-3	6,721	-0.04%
2018/12/03	0	0.00	1	22.60	22.50	-1	6,286	-0.02%
2018/11/30	0	0.00	2	22.05	22.00	-2	6,189	-0.03%
2018/11/29	3	22.40	2	22.68	21.90	1	6,162	0.02%
2018/11/28	3	22.45	62	22.67	22.25	-59	6,052	-0.97%
2018/11/27	3	22.23	2	22.50	22.25	1	5,919	0.02%
2018/11/26	60	21.74	0	0.00	21.60	60	5,645	1.06%
2018/11/23	3	21.65	1	22.00	21.70	2	5,570	0.04%
2018/11/21	0	0.00	1	20.50	20.55	-1	4,970	-0.02%
2018/11/20	1	19.15	2	18.80	18.70	-1	4,900	-0.02%
2018/11/19	1	18.40	0	0.00	18.85	1	4,902	0.02%
2018/11/16	1	18.50	0	0.00	18.15	1	4,942	0.02%
2018/11/15	0	0.00	1	18.35	18.40	-1	4,978	-0.02%
2018/11/14	2	18.65	1	18.65	18.25	1	5,017	0.02%
2018/11/07	1	18.00	11	18.87	18.60	-10	5,226	-0.19%
2018/10/31	1	17.40	2	17.30	17.50	-1	5,205	-0.02%
2018/10/30	1	16.20	1	16.35	15.95	0	5,117	0.00%
2018/10/26	2	16.00	0	0.00	15.65	2	5,221	0.04%
2018/10/19	0	0.00	5	18.60	18.60	-5	5,440	-0.09%
2018/10/18	0	0.00	1	19.65	19.45	-1	5,478	-0.02%
2018/10/17	0	0.00	1	20.20	19.45	-1	5,542	-0.02%
2018/10/16	8	19.94	4	19.60	19.50	4	5,573	0.07%
2018/10/15	2	19.20	0	0.00	19.10	2	5,654	0.04%
2018/10/12	0	0.00	1	18.25	19.30	-1	5,774	-0.02%
2018/10/11	5	18.00	0	0.00	18.00	5	5,828	0.09%
2018/10/04	1	22.00	0	0.00	21.95	1	6,039	0.02%
2018/09/28	0	0.00	6	23.60	23.70	-6	6,784	-0.09%
2018/09/27	2	24.03	3	23.78	23.30	-1	6,877	-0.01%
2018/09/21	5	24.30	1	24.50	23.95	4	7,036	0.06%
2018/09/17	11	24.29	3	23.87	24.20	8	7,271	0.11%
2018/09/14	0	0.00	21	22.92	23.25	-21	7,240	-0.29%
2018/09/13	6	21.09	7	21.42	21.15	-1	7,349	-0.01%
2018/09/12	3	21.38	1	21.55	20.10	2	7,544	0.03%
2018/09/11	1	22.00	1	22.10	22.10	0	7,600	0.00%
2018/09/10	1	23.00	11	22.70	22.45	-10	7,871	-0.13%
2018/09/05	2	27.05	0	0.00	26.80	2	8,060	0.02%
2018/08/31	0	0.00	2	27.60	28.40	-2	8,642	-0.02%
2018/08/29	2	28.33	2	28.43	28.45	0	8,808	0.00%
2018/08/27	1	27.65	2	28.38	28.55	-1	9,101	-0.01%
2018/08/24	2	27.00	0	0.00	27.25	2	9,575	0.02%
2018/08/23	0	0.00	1	28.00	28.00	-1	10,673	-0.01%
2018/08/22	1	27.00	0	0.00	27.15	1	11,758	0.01%
2018/08/20	1	27.15	7	27.51	27.40	-6	13,469	-0.04%
2018/08/16	1	28.65	1	28.75	29.25	0	14,575	0.00%
2018/08/13	1	29.85	1	29.85	29.90	0	14,941	0.00%
2018/08/07	4	31.90	2	31.75	31.45	2	15,401	0.01%
2018/08/03	2	31.40	1	31.30	32.35	1	15,863	0.01%
2018/08/01	1	33.20	1	33.00	33.20	0	15,913	0.00%
2018/07/26	12	34.90	14	35.04	35.40	-2	15,934	-0.01%
2018/07/25	3	33.95	5	34.13	33.90	-2	15,759	-0.01%
2018/07/24	8	34.44	8	34.31	34.10	0	15,688	0.00%
2018/07/23	1	32.90	0	0.00	33.80	1	15,617	0.01%
2018/07/20	2	34.70	3	34.73	33.55	-1	15,562	-0.01%
2018/07/19	1	33.20	0	0.00	34.15	1	15,410	0.01%
2018/07/18	9	33.39	10	32.42	32.50	-1	15,296	-0.01%
2018/07/17	5	35.34	1	36.30	34.05	4	15,193	0.03%
2018/07/16	5	35.60	6	36.01	35.70	-1	15,078	-0.01%
2018/07/13	4	35.56	8	35.25	34.55	-4	15,044	-0.03%
2018/07/12	3	34.48	9	34.49	34.45	-6	14,942	-0.04%
2018/07/11	2	34.35	6	34.54	34.55	-4	14,897	-0.03%
2018/07/10	5	34.13	9	34.04	34.30	-4	14,731	-0.03%
2018/07/09	5	33.08	5	32.95	32.55	0	14,561	0.00%
2018/07/06	4	32.13	3	31.90	33.80	1	14,382	0.01%
2018/07/05	5	31.45	5	30.90	30.75	0	14,183	0.00%
2018/07/04	6	31.08	2	32.83	30.70	4	14,034	0.03%
2018/07/03	3	34.58	1	34.80	33.20	2	13,822	0.01%
2018/07/02	3	34.90	9	34.42	34.20	-6	13,741	-0.04%
2018/06/29	17	34.79	7	34.77	35.20	10	13,686	0.07%
2018/06/28	9	37.02	3	36.53	34.50	6	13,546	0.04%
2018/06/27	0	0.00	10	37.24	36.50	-10	13,363	-0.07%
2018/06/26	14	37.75	14	37.14	36.90	0	13,272	0.00%
2018/06/25	9	37.94	5	36.84	36.80	4	13,101	0.03%
2018/06/22	14	39.39	13	38.96	38.65	1	12,955	0.01%
2018/06/21	5	40.18	8	39.84	41.00	-3	12,800	-0.02%
2018/06/20	2	38.90	1	40.20	37.75	1	12,560	0.01%
2018/06/19	24	41.81	13	41.98	39.80	11	12,439	0.09%
2018/06/15	4	40.38	5	40.12	39.90	-1	12,155	-0.01%
2018/06/14	18	39.62	3	40.00	39.60	15	12,239	0.12%
2018/06/13	2	39.23	2	41.05	39.00	0	12,350	0.00%
2018/06/12	8	41.84	8	43.93	42.45	0	12,426	0.00%
2018/06/11	6	39.22	9	40.24	41.00	-3	12,131	-0.02%
2018/06/08	20	37.50	0	0.00	37.30	20	11,994	0.17%
2018/06/07	2	36.05	3	36.25	37.00	-1	11,951	-0.01%
2018/06/05	1	36.35	31	35.06	34.60	-30	12,093	-0.25%
2018/06/04	15	37.99	8	37.44	37.20	7	12,044	0.06%
2018/06/01	48	38.59	41	37.11	37.00	7	11,883	0.06%
2018/05/31	25	40.11	31	40.13	38.20	-6	11,358	-0.05%
2018/05/30	26	36.00	5	36.54	37.60	21	10,218	0.21%
2018/05/29	60	34.37	26	33.89	34.20	34	9,074	0.37%
2018/05/28	21	30.96	13	31.33	32.05	8	7,610	0.11%
2018/05/25	21	28.63	23	28.46	29.15	-2	7,234	-0.03%
2018/05/24	8	26.49	5	26.59	26.50	3	6,262	0.05%
2018/05/16	1	26.90	1	26.40	25.20	0	5,258	0.00%
2018/05/14	0	0.00	7	25.20	25.80	-7	4,846	-0.14%
2018/05/11	20	25.30	22	24.49	24.40	-2	4,517	-0.04%
2018/05/10	2	24.30	0	0.00	24.75	2	4,342	0.05%
2018/05/09	11	24.76	10	24.15	24.15	1	4,292	0.02%
2018/05/08	1	24.05	10	23.95	24.05	-9	4,146	-0.22%
2018/04/27	7	21.89	0	0.00	21.90	7	4,590	0.15%
2018/04/19	6	24.20	6	24.40	24.40	0	5,110	0.00%
2018/03/30	10	24.50	0	0.00	24.05	10	5,259	0.19%
2018/03/12	0	0.00	3	25.30	24.70	-3	4,578	-0.07%
2018/03/01	5	21.01	5	21.25	21.25	0	5,424	0.00%
2018/02/21	3	21.00	0	0.00	21.15	3	6,514	0.05%
2018/01/24	1	26.50	0	0.00	26.40	1	8,804	0.01%
2018/01/23	2	27.45	0	0.00	26.45	2	8,872	0.02%
2018/01/22	0	0.00	1	27.30	27.15	-1	8,922	-0.01%