漢磊 (3707)-凱基-敦北券商分點個股進出

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
70.1
漲跌
▲1.0
漲幅
+1.45%
成交量
3,213張
產業
上櫃半導體類股
1280人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

漢磊 (3707)籌碼相關－凱基-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/29	0	0.00	1	70.10	70.10	-1	4,960	-0.02%
2024/04/26	1	69.50	0	0.00	69.10	1	4,925	0.02%
2024/04/25	0	0.00	2	71.20	70.60	-2	4,867	-0.04%
2024/04/23	0	0.00	2	68.25	68.50	-2	4,740	-0.04%
2024/04/22	0	67.50	1	69.40	67.00	-1	4,706	-0.02%
2024/04/19	3	67.30	0	0.00	67.10	3	4,625	0.06%
2024/04/18	2	75.20	1	79.40	72.00	1	4,470	0.02%
2024/04/17	0	0.00	2	73.30	73.80	-2	3,962	-0.05%
2024/04/16	2	66.70	6	66.90	67.10	-4	3,925	-0.10%
2024/04/12	2	72.10	1	72.30	71.60	1	3,741	0.03%
2024/04/11	1	71.50	0	0.00	70.50	1	3,656	0.03%
2024/04/10	3	71.73	17	70.14	71.50	-14	3,535	-0.40%
2024/04/09	1	65.70	10	65.92	65.70	-9	3,357	-0.27%
2024/04/08	0	0.00	1	66.40	67.20	-1	3,322	-0.03%
2024/04/02	1	65.50	1	68.20	68.20	0	3,173	0.00%
2024/04/01	0	0.00	7	66.86	67.70	-7	2,978	-0.24%
2024/03/29	1	61.70	0	0.00	61.90	1	2,693	0.04%
2024/03/28	0	0.00	2	60.80	60.70	-2	2,625	-0.08%
2024/03/27	1	57.50	0	0.00	57.40	1	2,487	0.04%
2024/03/26	1	57.50	0	0.00	57.30	1	2,487	0.04%
2024/03/25	0	59.10	0	0.00	59.00	0	2,485	0.00%
2024/03/22	0	0.00	2	60.05	59.30	-2	2,479	-0.08%
2024/03/21	1	57.60	0	0.00	57.20	1	2,439	0.04%
2024/03/20	1	57.50	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%
2024/03/15	0.2	60.00	0	0.00	59.50	0.2	2,472	0.01%
2024/03/14	2	60.40	1	60.58	61.20	1	2,445	0.04%
2024/03/13	2	61.90	1	61.70	61.70	1	2,402	0.04%
2024/03/12	1	62.10	0	0.00	61.80	1	2,320	0.04%
2024/03/11	5	64.26	7	66.10	64.20	-2	2,207	-0.09%
2024/03/08	0	0.00	6	60.25	61.00	-6	1,567	-0.38%
2024/03/07	3	55.83	5	55.90	55.50	-2	1,432	-0.14%
2024/03/06	3	56.50	11	56.69	56.10	-8	1,416	-0.56%
2024/03/05	2	58.20	0	0.00	58.00	2	1,411	0.14%
2024/03/04	0	0.00	1	59.70	59.70	-1	1,384	-0.07%
2024/02/29	2	60.15	0	0.00	60.30	2	1,363	0.15%
2024/02/27	3	62.30	1	61.80	61.50	2	1,350	0.15%
2024/02/26	0	0.00	10	59.82	62.60	-10	1,326	-0.75%
2024/02/22	2	61.10	0	0.00	61.10	2	1,299	0.15%
2024/02/20	0	0.00	6	62.30	62.00	-6	1,316	-0.46%
2024/02/15	1	61.10	1	62.40	62.40	0	1,311	0.00%
2024/02/02	0	0.00	1	61.90	61.90	-1	1,279	-0.08%
2024/01/31	1	63.30	0	0.00	63.00	1	1,270	0.08%
2024/01/22	0	0.00	2	65.10	65.50	-2	1,324	-0.15%
2024/01/19	1	63.60	0	0.00	63.80	1	1,314	0.08%
2024/01/18	1	63.30	0	0.00	62.90	1	1,311	0.08%
2024/01/17	1	64.00	0	0.00	64.10	1	1,304	0.08%
2024/01/10	4	66.45	0	0.00	65.50	4	1,314	0.30%
2024/01/08	1	69.10	0	0.00	68.50	1	1,277	0.08%
2024/01/03	1	70.10	0	0.00	70.40	1	1,259	0.08%
2023/12/19	0.1	72.80	0	0.00	72.90	0.1	1,374	0.01%
2023/12/15	0	0.00	1	74.40	73.60	-1	1,504	-0.07%
2023/12/13	1	71.80	1	71.10	71.10	0	1,428	0.00%
2023/12/07	1	71.10	0	0.00	71.10	1	1,448	0.07%
2023/12/06	0	0.00	1	72.60	72.40	-1	1,441	-0.07%
2023/12/01	6	75.23	0	0.00	75.10	6	1,451	0.41%
2023/11/30	0	0.00	1	74.40	76.40	-1	1,432	-0.07%
2023/11/16	1	70.90	0	0.00	71.00	1	1,357	0.07%
2023/11/06	1	71.10	1	71.70	71.70	0	1,452	0.00%
2023/10/16	0	72.60	0.2	72.63	71.40	-0.2	1,655	-0.01%
2023/10/06	1	73.50	1	73.00	73.00	0	1,857	0.00%
2023/10/05	0	0.00	1	73.30	73.30	-1	1,959	-0.05%
2023/10/03	1	72.80	0	0.00	72.80	1	2,623	0.04%
2023/10/02	0	0.00	1	73.50	74.00	-1	2,715	-0.04%
2023/09/27	3	71.60	1	71.20	71.40	2	2,993	0.07%
2023/09/26	2	72.85	0	0.00	72.10	2	2,996	0.07%
2023/09/22	3	73.67	2	75.10	75.60	1	2,981	0.03%
2023/09/21	4	77.43	1	80.40	76.20	3	2,932	0.10%
2023/09/20	1	81.20	1	82.00	78.60	0	2,855	0.00%
2023/09/19	0	0.00	10	78.40	80.00	-10	2,814	-0.36%
2023/09/15	1	78.80	0	0.00	79.00	1	2,869	0.03%
2023/09/08	0	0.00	25	77.90	77.30	-25	3,371	-0.74%
2023/09/07	1	78.90	0	0.00	78.90	1	3,536	0.03%
2023/09/06	0	0.00	1	80.00	80.20	-1	3,622	-0.03%
2023/09/04	1	79.20	0	0.00	79.20	1	3,667	0.03%
2023/09/01	10	79.40	0	0.00	78.70	10	3,729	0.27%
2023/08/22	1	75.60	1	74.50	74.50	0	4,041	0.00%
2023/08/18	1	75.50	0.4	75.10	75.10	0.7	4,085	0.02%
2023/08/16	0	0.00	1	73.40	74.00	-1	4,078	-0.02%
2023/08/11	0	0.00	3	74.50	75.00	-3	4,059	-0.07%
2023/08/02	1	79.70	0	0.00	77.70	1	4,126	0.02%
2023/07/27	1	80.30	0	0.00	79.90	1	4,088	0.02%
2023/07/21	5	82.10	0	0.00	82.20	5	4,065	0.12%
2023/07/18	15	85.27	0	0.00	84.00	15	4,258	0.35%
2023/07/14	3	87.30	0	0.00	87.70	3	4,293	0.07%
2023/07/13	5	87.10	2	88.75	86.60	3	4,279	0.07%
2023/07/12	14	89.17	26	89.80	88.40	-12	4,230	-0.28%
2023/07/11	25	92.27	24	92.18	90.50	1	4,143	0.02%
2023/07/10	13	90.85	17	90.96	90.40	-4	3,887	-0.10%
2023/07/06	4	88.55	5	88.32	88.00	-1	3,479	-0.03%
2023/07/05	1	84.70	0	0.00	83.90	1	3,244	0.03%
2023/07/04	1	84.30	0	0.00	84.20	1	3,256	0.03%
2023/07/03	0	0.00	1	83.40	83.10	-1	3,271	-0.03%
2023/06/21	2	86.80	0	0.00	86.70	2	3,392	0.06%
2023/06/19	12	86.90	12	85.21	86.10	0	3,333	0.00%
2023/06/16	2	86.20	0	0.00	86.10	2	3,331	0.06%
2023/06/15	2	89.25	1	88.60	88.60	1	3,330	0.03%
2023/06/14	17	88.09	2	88.75	90.20	15	3,207	0.47%
2023/06/13	3	88.43	4	88.60	86.50	-1	3,047	-0.03%
2023/06/08	1	82.40	0	0.00	82.70	1	2,862	0.03%
2023/06/07	0	0.00	1	82.20	84.70	-1	2,898	-0.03%
2023/06/06	1	85.30	1	82.00	82.00	0	2,862	0.00%
2023/06/05	3	87.60	4	87.73	85.20	-1	2,812	-0.04%
2023/05/23	0	0.00	4	78.15	77.60	-4	2,997	-0.13%
2023/05/16	0	0.00	5	76.60	76.60	-5	3,082	-0.16%
2023/05/15	0	0.00	12	73.98	74.50	-12	3,081	-0.39%
2023/05/12	2	74.60	0	0.00	75.50	2	3,123	0.06%
2023/05/11	0	0.00	11	75.95	75.20	-11	3,118	-0.35%
2023/05/08	1	78.70	0	0.00	78.30	1	3,218	0.03%
2023/05/03	0	0.00	1	78.00	78.90	-1	3,511	-0.03%
2023/04/27	2	76.80	1	76.30	76.30	1	3,616	0.03%
2023/04/25	1	80.40	1	77.00	77.00	0	3,610	0.00%
2023/04/21	1	82.60	0	0.00	79.10	1	3,573	0.03%
2023/04/20	1	83.70	0	0.00	83.50	1	3,464	0.03%
2023/04/19	2	87.40	0	0.00	86.50	2	3,429	0.06%
2023/04/12	1	88.80	0	0.00	90.40	1	3,410	0.03%
2023/04/06	1	91.60	0	0.00	91.30	1	3,404	0.03%
2023/03/28	1	91.70	2	91.90	91.70	-1	3,436	-0.03%
2023/03/24	0	0.00	7	90.69	90.80	-7	3,391	-0.21%
2023/03/23	3	90.37	0	0.00	90.20	3	3,374	0.09%
2023/03/20	1	90.90	1	90.80	89.90	0	3,390	0.00%
2023/03/15	3	87.10	0	0.00	86.80	3	3,365	0.09%
2023/03/14	1	87.20	0	0.00	86.10	1	3,395	0.03%
2023/03/13	1	88.00	0	0.00	88.40	1	3,426	0.03%
2023/03/08	1	92.30	0	0.00	92.30	1	3,547	0.03%
2023/03/07	3	90.30	2	92.35	92.50	1	3,544	0.03%
2023/03/03	1	88.80	0	0.00	89.20	1	3,536	0.03%
2023/02/22	0	0.00	1	93.20	93.20	-1	3,543	-0.03%
2023/02/09	1	99.70	1	98.70	98.30	0	4,372	0.00%
2023/02/08	1	99.10	0	0.00	98.90	1	4,401	0.02%
2023/02/07	1	96.70	1	97.50	97.60	0	4,395	0.00%
2023/02/06	1	96.90	0	0.00	96.90	1	4,427	0.02%
2023/02/03	3	100.83	1	99.70	98.20	2	4,387	0.05%
2023/02/01	2	97.00	0	0.00	96.70	2	4,263	0.05%
2023/01/17	2	89.50	0	0.00	89.50	2	4,271	0.05%
2023/01/16	0	0.00	3	89.67	90.00	-3	4,315	-0.07%
2023/01/13	1	88.00	0	0.00	87.70	1	4,344	0.02%
2023/01/12	1	90.70	0	0.00	89.20	1	4,404	0.02%
2023/01/10	2	89.90	2	90.80	89.80	0	4,472	0.00%
2023/01/09	0	0.00	1	90.60	90.50	-1	4,547	-0.02%
2023/01/05	2	86.90	0	0.00	85.90	2	4,723	0.04%
2023/01/04	0	0.00	1	85.70	85.90	-1	4,801	-0.02%
2022/12/30	1	84.60	1	85.40	84.60	0	5,051	0.00%
2022/12/29	1	85.50	0	0.00	85.10	1	5,112	0.02%
2022/12/28	1	87.30	0	0.00	86.00	1	5,227	0.02%
2022/12/27	1	89.50	2	89.25	88.80	-1	5,318	-0.02%
2022/12/23	5	85.82	1	87.30	86.90	4	5,515	0.07%
2022/12/21	0	0.00	2	88.40	87.60	-2	5,715	-0.03%
2022/12/20	1	88.60	0	0.00	88.50	1	5,847	0.02%
2022/12/19	5	91.40	0	0.00	90.90	5	6,017	0.08%
2022/12/16	0	0.00	1	92.60	93.20	-1	6,155	-0.02%
2022/12/14	0	0.00	5	95.20	95.90	-5	6,247	-0.08%
2022/12/08	1	97.10	0	0.00	97.10	1	6,371	0.02%
2022/12/07	18	96.20	18	97.67	96.20	0	6,462	0.00%
2022/12/05	3	104.50	2	103.00	103.00	1	6,541	0.02%
2022/12/02	0	0.00	1	102.50	102.50	-1	6,546	-0.02%
2022/12/01	1	101.00	5	101.00	102.00	-4	6,589	-0.06%
2022/11/25	0	0.00	3	98.87	96.00	-3	6,967	-0.04%
2022/11/24	2	98.95	0	0.00	98.80	2	6,996	0.03%
2022/11/23	0	0.00	1	98.30	98.30	-1	7,077	-0.01%
2022/11/18	2	102.00	0	0.00	99.60	2	7,455	0.03%
2022/11/17	0	0.00	2	99.00	102.00	-2	7,553	-0.03%
2022/11/16	4	100.33	0	0.00	98.30	4	7,672	0.05%
2022/11/15	4	99.83	1	97.70	101.00	3	7,668	0.04%
2022/11/14	3	95.10	0	0.00	95.30	3	8,013	0.04%
2022/11/11	1	95.20	1	98.00	93.60	0	8,238	0.00%
2022/11/10	1	93.30	5	93.22	93.00	-4	8,202	-0.05%
2022/11/09	1	94.30	3	94.80	94.30	-2	8,285	-0.02%
2022/11/08	5	91.30	2	92.95	90.40	3	8,385	0.04%
2022/11/07	7	91.46	0	0.00	91.10	7	8,445	0.08%
2022/11/04	1	90.10	2	90.35	91.10	-1	8,609	-0.01%
2022/11/03	0	0.00	1	89.50	89.90	-1	8,677	-0.01%
2022/11/01	0	0.00	1	87.20	87.70	-1	8,968	-0.01%
2022/10/31	0	0.00	2	86.35	87.00	-2	9,084	-0.02%
2022/10/28	1	83.20	1	84.10	83.90	0	9,165	0.00%
2022/10/27	0	0.00	3	83.27	85.90	-3	9,348	-0.03%
2022/10/26	2	82.65	0	0.00	81.90	2	9,542	0.02%
2022/10/25	2	83.10	1	83.40	82.50	1	9,588	0.01%
2022/10/21	1	84.50	0	0.00	84.00	1	9,912	0.01%
2022/10/20	1	86.00	1	84.10	86.20	0	10,050	0.00%
2022/10/14	1	89.90	1	89.30	89.10	0	10,742	0.00%
2022/10/07	1	98.40	5	99.64	97.50	-4	11,748	-0.03%
2022/10/06	1	102.00	0	0.00	101.50	1	11,787	0.01%
2022/10/05	0	0.00	1	101.50	99.80	-1	11,825	-0.01%
2022/10/04	1	98.30	0	0.00	101.00	1	11,829	0.01%
2022/10/03	1	95.20	2	94.05	94.80	-1	12,009	-0.01%
2022/09/30	1	89.70	1	88.10	95.00	0	12,487	0.00%
2022/09/29	2	92.70	4	90.65	91.10	-2	12,909	-0.02%
2022/09/28	10	95.11	11	97.17	90.70	-1	13,222	-0.01%
2022/09/27	2	98.75	1	97.60	99.60	1	13,774	0.01%
2022/09/23	0	0.00	1	112.50	107.00	-1	14,215	-0.01%
2022/09/22	1	112.00	0	0.00	114.00	1	14,252	0.01%
2022/09/21	0	0.00	1	111.00	110.00	-1	14,266	-0.01%
2022/09/20	1	113.50	0	0.00	113.00	1	14,345	0.01%
2022/09/19	1	110.50	1	109.50	109.50	0	14,511	0.00%
2022/09/15	1	113.50	0	0.00	111.50	1	14,736	0.01%
2022/09/13	3	113.33	1	112.50	111.50	2	15,080	0.01%
2022/09/12	3	113.00	1	114.00	112.50	2	15,194	0.01%
2022/09/08	1	107.50	0	0.00	110.00	1	15,217	0.01%
2022/09/07	1	107.00	2	104.00	105.00	-1	15,282	-0.01%
2022/09/05	0	0.00	1	113.50	110.50	-1	15,354	-0.01%
2022/09/02	3	112.83	0	0.00	115.00	3	15,372	0.02%
2022/09/01	0	0.00	2	116.00	113.00	-2	15,352	-0.01%
2022/08/31	3	114.83	1	114.50	115.50	2	15,307	0.01%
2022/08/30	4	116.50	4	117.13	117.00	0	15,517	0.00%
2022/08/29	3	114.17	9	113.50	116.00	-6	15,566	-0.04%
2022/08/26	0	0.00	2	118.00	115.50	-2	15,485	-0.01%
2022/08/25	0	0.00	0	116.50	117.00	0	15,471	0.00%
2022/08/24	3	116.17	2	117.00	113.00	1	15,425	0.01%
2022/08/23	21	114.43	24	113.92	115.50	-3	15,405	-0.02%
2022/08/22	1	113.00	2	111.75	111.50	-1	15,309	-0.01%
2022/08/19	12	114.29	5	114.10	113.00	7	15,226	0.05%
2022/08/18	31	109.97	34	108.74	109.00	-3	14,800	-0.02%
2022/08/16	1	105.00	0	0.00	104.50	1	14,638	0.01%
2022/08/15	32	104.13	20	104.50	105.50	12	14,659	0.08%
2022/08/12	1	102.00	1	100.50	101.50	0	14,467	0.00%
2022/08/11	4	101.88	1	100.00	99.60	3	14,453	0.02%
2022/08/10	0	0.00	1	99.60	98.50	-1	14,537	-0.01%
2022/08/05	1	97.30	1	97.80	98.80	0	14,409	0.00%
2022/08/04	3	94.10	10	93.61	95.00	-7	14,382	-0.05%
2022/08/03	2	93.55	1	92.80	93.20	1	14,364	0.01%
2022/08/02	22	95.97	90	96.82	96.20	-68	14,293	-0.48%
2022/08/01	10	101.00	52	100.70	100.50	-42	14,116	-0.30%
2022/07/29	12	100.71	10	101.50	102.50	2	14,118	0.01%
2022/07/28	2	100.50	1	98.10	98.50	1	14,034	0.01%
2022/07/27	1	98.80	3	97.67	99.50	-2	13,908	-0.01%
2022/07/26	3	102.50	1	100.00	97.40	2	13,776	0.01%
2022/07/25	1	100.50	0	0.00	100.50	1	13,539	0.01%
2022/07/22	1.1	101.32	3.2	100.06	99.10	-2.1	13,580	-0.02%
2022/07/21	75.2	100.72	11	100.77	101.50	64.2	13,675	0.47%
2022/07/20	64	100.72	52	101.10	99.30	12	13,520	0.09%
2022/07/19	58	91.61	41	93.01	94.30	17	13,162	0.13%
2022/07/18	8	95.14	4	94.53	93.00	4	13,027	0.03%
2022/07/15	28	91.22	28	90.34	93.00	0	12,806	0.00%
2022/07/14	3	87.30	5	86.10	88.00	-2	12,375	-0.02%
2022/07/13	2	86.15	0	0.00	83.50	2	12,311	0.02%
2022/07/12	1	84.90	51	85.45	82.00	-50	12,306	-0.41%
2022/07/11	14	87.14	38	86.27	87.90	-24	12,314	-0.19%
2022/07/08	216.3	88.76	137	89.72	88.50	79.3	12,130	0.65%	大買/大賣/
2022/07/07	2	85.45	3	83.83	85.00	-1	11,708	-0.01%
2022/07/06	5	87.74	6	86.43	83.50	-1	11,235	-0.01%
2022/07/05	13.2	89.55	9	89.17	90.10	4.2	10,979	0.04%
2022/07/04	5	98.36	8	91.93	90.90	-3	10,346	-0.03%
2022/07/01	3	107.50	1	103.00	101.00	2	10,130	0.02%
2022/06/30	4	114.88	3	121.17	112.00	1	9,861	0.01%
2022/06/29	3	121.67	6	123.08	124.00	-3	9,795	-0.03%
2022/06/28	18	124.53	19	124.97	124.50	-1	10,015	-0.01%
2022/06/27	14	120.54	33	120.98	125.00	-19	10,509	-0.18%
2022/06/24	25	119.62	4	117.63	116.50	21	10,563	0.20%
2022/06/23	6	117.17	3	117.50	119.00	3	10,810	0.03%
2022/06/22	5.2	117.60	7	118.07	119.50	-1.8	11,550	-0.02%
2022/06/21	2	113.75	2	113.25	118.00	0	11,540	0.00%
2022/06/20	1	116.50	3	112.17	108.50	-2	11,618	-0.02%
2022/06/17	3	118.17	29	118.36	118.50	-26	11,816	-0.22%
2022/06/16	13	125.27	7	126.14	120.50	6	12,158	0.05%
2022/06/15	10	129.80	27	129.63	126.50	-17	12,606	-0.13%
2022/06/14	39	133.50	31	131.18	131.00	8	13,160	0.06%
2022/06/13	43	129.50	12	132.88	133.50	31	13,413	0.23%
2022/06/10	1	133.00	3	133.00	132.50	-2	13,626	-0.01%
2022/06/09	3	134.17	0	0.00	134.50	3	13,963	0.02%
2022/06/08	4	132.88	15	133.40	133.50	-11	14,265	-0.08%
2022/06/07	2	129.25	14	129.00	130.00	-12	14,193	-0.08%
2022/06/06	1	127.50	0	0.00	127.00	1	14,134	0.01%
2022/06/02	12.1	127.75	3	127.67	127.50	9.1	14,263	0.06%
2022/06/01	26	126.00	55	126.90	126.00	-29	14,291	-0.20%
2022/05/31	56	125.85	85	126.38	126.50	-29	14,344	-0.20%
2022/05/30	81	123.36	7	123.29	125.00	74	14,311	0.52%
2022/05/27	5	120.40	3	122.00	119.00	2	14,305	0.01%
2022/05/26	2	121.75	2	122.50	119.50	0	14,337	0.00%
2022/05/25	1	121.50	0	0.00	120.50	1	14,351	0.01%
2022/05/24	0	0.00	2	121.00	115.50	-2	14,427	-0.01%
2022/05/23	3	121.67	1	122.50	121.00	2	14,403	0.01%
2022/05/20	1	119.00	4	118.75	119.00	-3	14,368	-0.02%
2022/05/19	2	117.25	1	118.50	120.00	1	14,446	0.01%
2022/05/18	7	120.14	5	120.40	121.00	2	14,456	0.01%
2022/05/17	0	0.00	3	115.67	117.00	-3	14,241	-0.02%
2022/05/16	50	115.50	50	115.10	113.00	0	14,299	0.00%
2022/05/13	33	112.11	41	113.52	113.50	-8	14,329	-0.06%
2022/05/12	0	0.00	3	114.00	108.50	-3	14,376	-0.02%
2022/05/11	52	113.26	43	113.74	112.00	9	14,608	0.06%
2022/05/10	2	111.75	3	111.17	113.50	-1	14,616	-0.01%
2022/05/09	3	110.00	0	0.00	108.50	3	14,710	0.02%
2022/05/06	1	115.00	2	112.00	116.00	-1	14,893	-0.01%
2022/05/05	1	115.50	0	0.00	113.00	1	14,931	0.01%
2022/05/04	0	0.00	1	111.50	112.00	-1	14,911	-0.01%
2022/04/29	2	105.25	1	105.00	105.00	1	15,109	0.01%
2022/04/27	7	103.36	3	103.27	106.00	4	14,925	0.03%
2022/04/26	0	0.00	1	108.00	110.00	-1	14,714	-0.01%
2022/04/25	1	111.00	0	0.00	110.00	1	14,715	0.01%
2022/04/22	6	118.33	5	115.80	115.00	1	14,672	0.01%
2022/04/20	2	123.25	2	122.25	122.50	0	14,857	0.00%
2022/04/19	2	123.50	1	124.00	121.00	1	15,002	0.01%
2022/04/18	2	121.50	2	120.75	119.50	0	15,138	0.00%
2022/04/15	1.5	126.13	1	125.50	123.00	0.5	15,233	0.00%
2022/04/14	2	132.00	3	131.83	130.50	-1	15,425	-0.01%
2022/04/13	5	130.50	10.1	131.14	130.50	-5.1	15,411	-0.03%
2022/04/08	0	0.00	4	126.13	128.00	-4	15,499	-0.03%
2022/04/07	2.1	127.44	1	131.00	124.50	1.1	15,528	0.01%
2022/04/06	2	129.50	40	129.00	130.50	-38	15,634	-0.24%
2022/04/01	2.1	130.51	0	0.00	133.50	2.1	15,910	0.01%
2022/03/31	7	134.00	3	134.00	133.00	4	16,040	0.02%
2022/03/30	26	134.00	28.4	136.43	137.50	-2.4	15,779	-0.02%
2022/03/29	51.4	137.14	11	135.00	131.00	40.4	15,296	0.26%
2022/03/28	19.1	134.37	17	134.97	136.50	2.1	15,114	0.01%
2022/03/25	11	137.82	13	139.85	134.00	-2	14,809	-0.01%
2022/03/24	6.1	131.66	12	131.29	134.50	-6	14,028	-0.04%
2022/03/23	5	132.90	0	0.00	130.50	5	13,891	0.04%
2022/03/22	36	132.96	32	133.03	132.00	4	13,907	0.03%
2022/03/21	29.1	131.14	26	132.69	131.50	3.1	13,712	0.02%
2022/03/18	57	129.18	58	130.30	129.50	-1	13,415	-0.01%
2022/03/17	14	122.07	39	124.77	127.00	-25	13,097	-0.19%
2022/03/16	6	116.42	2	121.50	115.50	4	12,561	0.03%
2022/03/15	5	119.90	7	119.29	116.00	-2	12,323	-0.02%
2022/03/14	8	119.88	9	120.17	120.50	-1	12,224	-0.01%
2022/03/11	11	116.41	3	117.17	117.50	8	12,051	0.07%
2022/03/10	10	116.50	2	115.25	118.00	8	11,755	0.07%
2022/03/09	3	108.50	1	108.50	107.50	2	11,998	0.02%
2022/03/08	3	109.33	2	105.25	106.00	1	12,521	0.01%
2022/03/07	5	112.20	1	108.50	108.00	4	12,436	0.03%
2022/03/04	0	0.00	5	116.20	117.00	-5	12,518	-0.04%
2022/03/03	4	116.13	0	0.00	114.50	4	12,739	0.03%
2022/03/02	0	0.00	1.1	114.18	115.50	-1.1	12,940	-0.01%
2022/03/01	0	0.00	2	110.00	111.00	-2	13,007	-0.02%
2022/02/25	0	0.00	1	104.50	107.50	-1	13,312	-0.01%
2022/02/24	4.2	101.52	1	100.00	101.00	3.2	13,622	0.02%
2022/02/23	1.3	106.62	0	0.00	107.00	1.3	13,708	0.01%
2022/02/22	7	107.71	23	107.76	107.00	-16	14,312	-0.11%
2022/02/21	21	113.45	0	0.00	113.00	21	14,773	0.14%
2022/02/18	3	116.67	0	0.00	117.50	3	15,619	0.02%
2022/02/17	1	117.00	3	117.17	116.00	-2	16,741	-0.01%
2022/02/16	15	117.73	11	119.36	116.00	4	17,296	0.02%
2022/02/15	13	117.85	10	117.50	115.00	3	17,696	0.02%
2022/02/14	0	0.00	1	118.00	114.50	-1	18,179	-0.01%
2022/02/11	4	122.13	21	116.79	120.50	-17	18,412	-0.09%
2022/02/10	25	115.52	5	113.60	113.50	20	18,570	0.11%
2022/02/09	22	110.27	20	111.50	115.50	2	18,977	0.01%
2022/02/08	1	113.50	7	109.29	109.00	-6	19,452	-0.03%
2022/02/07	6	102.25	1	107.50	106.50	5	19,958	0.03%
2022/01/26	3	106.00	2	105.50	106.00	1	20,938	0.00%
2022/01/25	1	110.50	2	107.00	105.00	-1	22,199	0.00%
2022/01/24	0	0.00	6	109.00	112.00	-6	23,333	-0.03%
2022/01/20	2	111.75	2	112.25	113.00	0	24,821	0.00%
2022/01/18	52	118.50	51	118.95	116.00	1	27,585	0.00%
2022/01/17	5	116.60	2	117.50	118.50	3	27,949	0.01%
2022/01/14	1	112.00	2	114.25	115.50	-1	28,705	0.00%
2022/01/13	2	115.50	0	0.00	114.50	2	29,333	0.01%
2022/01/11	2.2	121.18	0	118.00	117.50	2.2	31,864	0.01%
2022/01/10	1	121.50	16	122.72	125.50	-15	32,869	-0.05%
2022/01/07	9	127.10	3.1	126.63	123.50	6	33,851	0.02%
2022/01/06	4	133.88	1	133.00	134.00	3	34,726	0.01%
2022/01/05	3	135.00	1	137.00	135.00	2	35,729	0.01%
2022/01/04	1	141.00	0	0.00	141.00	1	36,751	0.00%
2022/01/03	51	145.54	51	146.53	144.50	0	38,902	0.00%
2021/12/30	0	0.00	2	144.50	143.00	-2	39,815	-0.01%
2021/12/29	3	148.00	5	147.30	146.00	-2	40,713	0.00%
2021/12/28	85	146.50	83	145.49	145.50	2	41,252	0.00%
2021/12/27	6	142.33	4	141.25	144.50	2	41,547	0.00%
2021/12/23	1	140.00	2	139.00	138.00	-1	42,607	0.00%
2021/12/22	4	137.25	1	139.00	136.00	3	43,380	0.01%
2021/12/20	2	133.50	0	133.50	134.50	2	45,849	0.00%
2021/12/17	5	138.90	1	139.50	136.50	4	47,177	0.01%
2021/12/16	4	142.13	156	143.77	143.00	-152	48,924	-0.31%	大賣/鉅額交易
2021/12/15	45	133.67	47	134.70	137.00	-2	49,234	0.00%
2021/12/14	2	133.25	3	134.83	133.50	-1	49,407	0.00%
2021/12/13	75.4	136.20	25	135.62	134.00	50.4	49,442	0.10%
2021/12/10	1	139.50	3	139.17	137.50	-2	49,568	0.00%
2021/12/09	103.3	141.45	1	140.00	141.50	102.3	49,819	0.21%	大買/鉅額交易
2021/12/08	2	145.75	2	143.50	143.00	0	50,199	0.00%
2021/12/07	9	143.94	2	148.25	143.00	7	50,938	0.01%
2021/12/06	2	150.00	1	149.50	149.50	1	51,266	0.00%
2021/12/03	6	156.33	7	156.29	155.00	-1	51,575	0.00%
2021/12/02	6	153.08	10	154.40	156.00	-4	51,503	-0.01%
2021/12/01	1	149.00	2	147.75	148.00	-1	51,169	0.00%
2021/11/30	27	151.76	26	150.42	150.00	1	51,467	0.00%
2021/11/29	1	144.50	3.3	149.95	148.50	-2.3	51,759	0.00%
2021/11/26	24	144.38	23	141.78	148.50	1	51,975	0.00%
2021/11/25	3.1	145.98	0	0.00	145.50	3.1	51,787	0.01%
2021/11/24	12	145.08	7	147.93	145.00	5	51,859	0.01%
2021/11/23	7	150.07	3	153.00	147.00	4	51,866	0.01%
2021/11/22	7.3	155.18	1	156.00	153.00	6.3	51,979	0.01%
2021/11/19	21	161.36	28.8	162.11	156.00	-7.8	52,766	-0.01%
2021/11/18	12.3	159.31	4	158.75	157.00	8.3	52,749	0.02%
2021/11/17	15	166.20	22	164.73	165.50	-7	52,962	-0.01%
2021/11/16	24	165.08	60	166.23	159.50	-36	52,558	-0.07%
2021/11/15	33	154.23	27	154.70	159.00	6	51,648	0.01%
2021/11/12	32	153.66	12.1	151.69	149.00	19.9	51,393	0.04%
2021/11/11	14	149.46	9	149.22	151.50	5	51,178	0.01%
2021/11/10	4	142.38	5	142.01	145.00	-1	50,801	0.00%
2021/11/09	17.1	147.49	9.3	145.99	142.00	7.8	50,612	0.02%
2021/11/08	11.3	143.90	14.5	143.48	146.50	-3.3	50,327	-0.01%
2021/11/05	8.2	148.24	3	149.83	147.50	5.2	50,121	0.01%
2021/11/04	22.5	158.11	8.4	159.36	150.00	14.1	49,748	0.03%
2021/11/03	24.4	156.28	19	153.84	160.50	5.4	49,363	0.01%
2021/11/02	38	167.14	30	165.07	154.00	8	48,518	0.02%
2021/11/01	35	160.80	41.1	162.71	165.50	-6.1	47,371	-0.01%
2021/10/29	24.1	150.58	29.2	150.27	152.50	-5.1	46,367	-0.01%
2021/10/28	1	145.00	3	143.17	142.50	-2	45,320	0.00%
2021/10/27	28	142.37	17	142.35	141.50	11	45,025	0.02%
2021/10/26	74.1	141.46	94.2	142.84	140.00	-20.1	44,406	-0.05%
2021/10/25	3.1	133.00	0	0.00	135.00	3.1	42,768	0.01%
2021/10/22	12.2	132.82	8	131.50	135.50	4.2	42,815	0.01%
2021/10/21	33.1	136.55	25	137.02	132.50	8.1	42,435	0.02%
2021/10/20	51	133.14	52	133.47	135.50	-1	42,141	0.00%
2021/10/19	52.1	132.61	48.2	131.98	129.50	3.9	41,482	0.01%
2021/10/18	28	128.84	22	129.09	132.00	6	40,515	0.01%
2021/10/15	16	124.16	37.8	125.38	128.50	-21.8	40,101	-0.05%
2021/10/14	24	119.81	15	119.90	117.00	9	39,579	0.02%
2021/10/13	14	126.68	21	127.71	122.00	-7	39,274	-0.02%
2021/10/12	39	127.04	47	126.48	128.50	-8	39,148	-0.02%
2021/10/08	92	128.25	80	126.80	124.00	12	39,173	0.03%
2021/10/07	8	119.13	20	121.33	124.50	-12	37,710	-0.03%
2021/10/06	45	116.49	42	116.24	113.50	3	37,871	0.01%
2021/10/05	15	110.84	14	111.57	113.50	1	37,204	0.00%
2021/10/04	9	107.94	19	108.97	106.00	-10	36,571	-0.03%
2021/10/01	2	110.50	1	112.00	112.00	1	36,165	0.00%
2021/09/30	11	115.32	11	116.09	118.00	0	36,074	0.00%
2021/09/29	19	113.39	13	115.00	112.00	6	35,335	0.02%
2021/09/28	7	123.43	7	122.64	122.00	0	34,671	0.00%
2021/09/27	30	126.65	27	125.54	123.00	3	33,883	0.01%
2021/09/24	38	120.97	29	121.17	119.50	9	32,349	0.03%
2021/09/23	9	116.61	16	118.63	121.00	-7	31,055	-0.02%
2021/09/22	2	108.00	4.1	107.77	110.50	-2.1	29,473	-0.01%
2021/09/17	1	103.50	5	105.40	107.50	-4	29,084	-0.01%
2021/09/16	4	102.00	2.4	101.57	101.50	1.7	28,932	0.01%
2021/09/15	4.4	104.34	1	101.00	100.50	3.4	28,857	0.01%
2021/09/14	5	107.30	4	108.88	106.00	1	28,654	0.00%
2021/09/13	5	107.90	3	106.83	106.50	2	28,806	0.01%
2021/09/10	12.1	104.93	13	105.85	108.00	-1	28,763	0.00%
2021/09/09	9	98.71	10	98.34	101.50	-1	28,549	0.00%
2021/09/08	8	97.95	2	97.55	94.60	6	28,436	0.02%
2021/09/07	1.8	101.61	1	102.35	98.60	0.8	28,804	0.00%
2021/09/06	1	105.50	0	0.00	103.50	1	29,578	0.00%
2021/09/03	6	101.33	4	104.00	103.00	2	29,580	0.01%
2021/09/02	5	109.50	2	112.50	106.00	3	29,540	0.01%
2021/09/01	3	112.00	5	110.70	114.00	-2	29,120	-0.01%
2021/08/31	2	106.00	2	107.75	109.00	0	28,646	0.00%
2021/08/30	1	105.50	5	106.80	106.00	-4	28,721	-0.01%
2021/08/27	9	107.11	1	107.50	104.50	8	28,782	0.03%
2021/08/26	4	107.13	11	107.23	111.50	-7	29,032	-0.02%
2021/08/25	15	109.03	8.1	110.82	106.50	6.9	28,704	0.02%
2021/08/24	15	105.87	6	105.83	105.00	9	27,801	0.03%
2021/08/23	3	101.13	11.5	102.22	104.00	-8.5	27,303	-0.03%
2021/08/20	6	92.70	7	93.70	94.60	-1	26,844	0.00%
2021/08/19	4	86.80	4	87.90	86.00	0	26,642	0.00%
2021/08/18	5	86.14	5.1	83.90	89.80	-0.1	26,569	0.00%
2021/08/13	28	91.99	23	90.99	90.30	5	26,453	0.02%
2021/08/12	3	94.83	3	95.47	95.60	0	26,366	0.00%
2021/08/11	0	0.00	4.1	90.86	93.30	-4.1	26,380	-0.02%
2021/08/10	5.3	94.69	5	95.00	96.50	0.3	26,198	0.00%
2021/08/09	10.3	99.10	63.1	96.43	95.40	-52.9	26,051	-0.20%
2021/08/06	62	109.86	3	106.83	106.00	59	25,867	0.23%
2021/08/05	1	109.00	4	109.75	112.50	-3	25,914	-0.01%
2021/08/04	3	107.83	4	109.25	107.00	-1	26,200	0.00%
2021/08/03	0	0.00	11	107.59	108.50	-11	26,113	-0.04%
2021/08/02	3	104.50	11	103.68	106.50	-8	26,038	-0.03%
2021/07/30	5	106.90	3	106.00	102.50	2	25,949	0.01%
2021/07/29	1	105.00	4	104.00	108.00	-3	25,755	-0.01%
2021/07/28	2	104.00	0	0.00	104.50	2	25,598	0.01%
2021/07/27	4	116.50	3	117.00	112.00	1	25,361	0.00%
2021/07/26	8	116.06	10.1	116.17	118.00	-2.1	25,132	-0.01%
2021/07/23	10	115.25	7	115.93	114.00	3	24,749	0.01%
2021/07/22	12	120.42	6	120.75	121.50	6	24,472	0.02%
2021/07/21	71	113.87	72.2	112.71	117.00	-1.2	23,826	0.00%
2021/07/20	6.1	108.98	13	107.12	106.50	-6.9	23,256	-0.03%
2021/07/19	12	115.50	10	115.65	112.50	2	22,976	0.01%
2021/07/16	20	107.80	22.1	106.87	111.00	-2.1	22,765	-0.01%
2021/07/15	16.1	102.46	14	104.04	107.00	2.1	22,479	0.01%
2021/07/14	4	96.25	12.1	98.38	99.60	-8.1	21,925	-0.04%
2021/07/13	35	92.75	14.1	99.78	90.60	21	21,341	0.10%
2021/07/12	0	0.00	5.1	91.21	92.70	-5.1	20,269	-0.03%
2021/07/09	1	85.00	5.1	84.63	84.30	-4.1	20,067	-0.02%
2021/07/08	0	0.00	3	84.80	83.70	-3	20,187	-0.01%
2021/07/07	1	81.50	25.1	84.52	84.30	-24.1	20,213	-0.12%
2021/07/06	2	79.60	1	79.30	79.70	1	20,418	0.00%
2021/07/05	4	80.05	3	80.57	80.60	1	20,953	0.00%
2021/07/02	0	0.00	4	78.20	79.20	-4	21,542	-0.02%
2021/07/01	2	77.10	24	75.86	76.10	-22	22,398	-0.10%
2021/06/30	2	77.50	3	78.23	78.30	-1	23,111	0.00%
2021/06/29	11	79.08	5	78.56	77.70	6	23,415	0.03%
2021/06/28	11	83.04	9	82.42	81.50	2	23,399	0.01%
2021/06/25	5	85.00	9	85.70	85.00	-4	24,037	-0.02%
2021/06/24	0	0.00	2	85.00	83.10	-2	24,507	-0.01%
2021/06/23	4	82.28	10	83.39	82.90	-6	24,570	-0.02%
2021/06/22	31	85.29	16.1	84.88	81.00	14.9	24,919	0.06%
2021/06/21	64.5	87.14	60.2	87.02	85.20	4.3	25,138	0.02%
2021/06/18	34.7	85.22	43.1	84.85	87.50	-8.4	25,777	-0.03%
2021/06/17	50.1	79.41	64	79.92	81.10	-13.9	25,476	-0.05%
2021/06/16	159	79.16	146	79.31	78.40	13	25,378	0.05%	大買/大賣/
2021/06/15	83	78.00	192	78.46	79.90	-109	24,755	-0.44%	大賣/鉅額交易
2021/06/11	0	0.00	5	72.52	72.70	-5	23,827	-0.02%
2021/06/10	22	73.35	51	70.90	70.10	-29	23,921	-0.12%
2021/06/09	130	70.22	0	0.00	70.40	130	23,846	0.55%	大買/鉅額交易
2021/06/08	7	70.36	4	70.23	69.40	3	23,948	0.01%
2021/06/07	11	70.44	5	70.02	70.80	6	23,914	0.03%
2021/06/04	14	70.22	6	68.55	68.50	8	23,699	0.03%
2021/06/03	53	71.82	41	71.77	72.70	12	23,504	0.05%
2021/06/02	16	69.44	5	69.38	68.80	11	22,927	0.05%
2021/06/01	4	68.00	5	68.66	69.00	-1	22,715	0.00%
2021/05/31	6	67.67	10	67.72	67.30	-4	22,613	-0.02%
2021/05/28	4	67.73	10	68.10	67.70	-6	22,504	-0.03%
2021/05/27	3	65.27	13	65.14	66.60	-10	22,262	-0.04%
2021/05/26	6	64.10	6	63.73	63.60	0	22,025	0.00%
2021/05/25	21	62.73	22.3	63.26	63.30	-1.3	21,986	-0.01%
2021/05/24	10	56.70	8	58.18	59.90	2	21,802	0.01%
2021/05/21	4	55.93	5	56.62	56.00	-1	22,535	0.00%
2021/05/20	1	56.40	2	55.65	55.60	-1	22,687	0.00%
2021/05/19	0	0.00	1	54.30	54.90	-1	22,627	0.00%
2021/05/18	7	51.70	6	52.92	54.00	1	22,512	0.00%
2021/05/17	1	50.30	3	51.02	49.15	-2	22,514	-0.01%
2021/05/14	5.1	54.87	0	0.00	51.80	5.1	22,385	0.02%
2021/05/13	16	55.49	9	55.76	54.80	7	22,250	0.03%
2021/05/12	8	54.23	11	54.56	56.00	-3	22,119	-0.01%
2021/05/11	4	55.28	1	56.20	53.60	3	21,817	0.01%
2021/05/10	14	59.74	4	61.20	58.80	10	21,807	0.05%
2021/05/07	4.1	60.14	5.1	60.86	61.90	-1	21,825	0.00%
2021/05/06	1	59.60	0	0.00	58.50	1	21,845	0.00%
2021/05/05	2	59.65	2	59.50	58.00	0	21,940	0.00%
2021/05/04	3.1	59.11	0	0.00	60.80	3.1	21,922	0.01%
2021/05/03	3	62.03	1	61.10	61.60	2	21,814	0.01%
2021/04/29	3.2	65.54	1	66.40	65.10	2.2	21,797	0.01%
2021/04/28	4	65.83	4	67.40	67.30	0	22,200	0.00%
2021/04/27	3	67.17	11	67.16	66.20	-8	22,450	-0.04%
2021/04/26	9	68.91	14	68.91	68.20	-5	22,748	-0.02%
2021/04/23	16	68.13	15.3	67.71	68.70	0.7	23,292	0.00%
2021/04/22	8	69.70	14	71.74	67.10	-6	23,909	-0.03%
2021/04/21	3	77.47	16	74.86	74.50	-13	24,734	-0.05%
2021/04/20	3	72.30	24	75.48	74.90	-21	24,436	-0.09%
2021/04/19	13	69.30	5.2	70.71	70.70	7.9	24,647	0.03%
2021/04/16	3	68.50	6	69.17	68.60	-3	24,760	-0.01%
2021/04/15	3	69.97	1	70.30	68.80	2	24,734	0.01%
2021/04/14	2	66.70	6	67.80	68.70	-4	24,716	-0.02%
2021/04/13	11	69.58	2	70.80	68.00	9	24,676	0.04%
2021/04/12	17.2	69.33	24	70.28	68.00	-6.9	24,583	-0.03%
2021/04/09	17.1	76.12	2	76.60	75.00	15.1	24,329	0.06%
2021/04/08	18	73.16	51	73.00	74.50	-33	23,755	-0.14%
2021/04/07	49	68.23	26.1	67.80	69.00	22.9	23,064	0.10%
2021/04/06	27	65.70	28.1	63.93	65.80	-1.1	22,461	0.00%
2021/04/01	12.2	60.35	17	61.71	59.90	-4.8	21,918	-0.02%
2021/03/31	2	60.80	6	59.70	59.50	-4	21,803	-0.02%
2021/03/30	15	61.69	18	61.12	60.90	-3	21,724	-0.01%
2021/03/29	19	57.87	29.1	58.12	59.50	-10.1	21,067	-0.05%
2021/03/26	3	55.47	7	55.21	55.80	-4	20,571	-0.02%
2021/03/25	12	55.32	2	56.70	55.40	10	20,466	0.05%
2021/03/24	17	55.65	20	54.89	55.00	-3	20,076	-0.01%
2021/03/23	47	56.06	22	53.78	52.00	25	19,449	0.13%
2021/03/22	4	53.00	10	53.79	56.70	-6	18,413	-0.03%
2021/03/19	5.2	51.60	5	52.24	51.60	0.2	18,192	0.00%
2021/03/18	2	51.65	8	52.11	51.80	-6	18,173	-0.03%
2021/03/17	0	0.00	1	51.50	50.80	-1	18,553	-0.01%
2021/03/16	7	51.16	9	51.61	50.40	-2	19,764	-0.01%
2021/03/15	21	49.97	24	50.37	49.95	-3	20,109	-0.01%
2021/03/12	14	49.12	15	48.25	48.90	-1	20,161	0.00%
2021/03/11	4	46.73	6	46.91	46.90	-2	20,259	-0.01%
2021/03/10	2	44.80	0	0.00	44.70	2	20,376	0.01%
2021/03/09	7	45.06	5	45.13	45.00	2	21,015	0.01%
2021/03/08	4	45.60	0	0.00	44.25	4	20,995	0.02%
2021/03/05	6	46.18	3	45.95	45.95	3	21,053	0.01%
2021/03/04	1	47.15	0	0.00	46.80	1	21,449	0.00%
2021/03/03	0	0.00	1	46.80	47.90	-1	21,642	0.00%
2021/03/02	19	48.00	54	47.36	47.30	-35	21,725	-0.16%
2021/02/26	18	47.22	15.2	47.75	47.60	2.8	22,034	0.01%
2021/02/25	30	49.76	10	48.86	48.60	20	22,532	0.09%
2021/02/24	23	50.33	3	50.33	49.40	20	22,516	0.09%
2021/02/23	35	52.37	7	52.43	51.80	28	22,425	0.12%
2021/02/22	10	48.00	14	49.98	50.80	-4	21,548	-0.02%
2021/02/19	11	46.34	0	0.00	46.20	11	21,195	0.05%
2021/02/17	1	46.80	1	47.70	46.25	0	21,022	0.00%
2021/02/05	2	45.88	1	46.20	45.65	1	20,861	0.00%
2021/02/04	2	46.38	1	46.15	46.10	1	20,786	0.00%
2021/02/03	2	48.23	1	47.25	47.25	1	20,700	0.00%
2021/02/02	0	0.00	1	47.45	48.00	-1	20,514	0.00%
2021/02/01	2	43.73	1	44.85	45.85	1	20,331	0.00%
2021/01/29	5	45.88	10	45.86	44.80	-5	20,125	-0.02%
2021/01/28	0	0.00	13	48.03	47.10	-13	19,980	-0.07%
2021/01/27	14	48.72	0	0.00	49.10	14	19,843	0.07%
2021/01/26	2	48.13	0	0.00	48.00	2	19,622	0.01%
2021/01/25	2	48.80	0.4	48.73	49.30	1.6	19,481	0.01%
2021/01/22	5	48.87	12	48.65	49.70	-7	19,292	-0.04%
2021/01/21	8	50.36	5	50.60	48.65	3	19,067	0.02%
2021/01/20	9	49.58	4	49.20	49.40	5	18,548	0.03%
2021/01/19	11	50.71	6	51.35	50.00	5	18,146	0.03%
2021/01/18	12.4	52.29	14	52.48	52.50	-1.6	17,692	-0.01%
2021/01/15	11	51.10	11	51.63	51.00	0	16,927	0.00%
2021/01/14	28.4	49.26	34	49.88	50.10	-5.6	16,128	-0.03%
2021/01/13	4	45.15	8.6	46.63	46.85	-4.6	14,645	-0.03%
2021/01/12	5	42.88	6	42.72	42.60	-1	14,261	-0.01%
2021/01/11	2	40.85	3	40.35	41.70	-1	13,388	-0.01%
2021/01/08	0	0.00	5	38.70	38.85	-5	13,094	-0.04%
2021/01/07	0	0.00	2	39.65	39.30	-2	13,116	-0.02%
2021/01/06	1	38.75	8	38.52	39.80	-7	13,007	-0.05%
2021/01/05	9	41.64	0	0.00	41.15	9	12,715	0.07%
2021/01/04	8	42.31	6	42.54	42.60	2	12,539	0.02%
2020/12/30	0	0.00	2	41.05	40.10	-2	12,164	-0.02%
2020/12/29	7	41.64	3	41.68	41.00	4	12,057	0.03%
2020/12/28	12	41.43	5	41.35	41.65	7	11,676	0.06%
2020/12/25	3	39.95	1	40.40	39.85	2	11,341	0.02%
2020/12/24	2	39.00	1	39.40	39.40	1	11,015	0.01%
2020/12/23	11	39.05	2	39.03	39.20	9	10,851	0.08%
2020/12/17	0	0.00	4	38.15	38.85	-4	10,782	-0.04%
2020/12/15	1	37.95	4	38.99	37.70	-3	10,552	-0.03%
2020/12/11	6	39.73	3	39.28	38.80	3	10,064	0.03%
2020/12/10	3	40.73	26	41.29	41.10	-23	9,491	-0.24%
2020/12/09	11	38.51	13	37.67	39.60	-2	8,064	-0.02%
2020/12/08	2	36.25	10	35.17	36.00	-8	7,328	-0.11%
2020/12/07	13	34.97	18	35.47	35.20	-5	7,011	-0.07%
2020/12/04	3	34.00	2	34.05	34.00	1	6,711	0.01%
2020/12/03	5	33.90	11	34.90	33.45	-6	6,581	-0.09%
2020/12/01	0	0.00	2	32.60	32.30	-2	6,100	-0.03%
2020/11/30	5	33.78	0	0.00	32.85	5	5,978	0.08%
2020/11/27	0	0.00	1	32.30	32.30	-1	5,578	-0.02%
2020/11/26	0	0.00	1	32.10	31.95	-1	5,317	-0.02%
2020/11/25	0	0.00	19	32.05	32.05	-19	5,187	-0.37%
2020/11/24	2	31.65	2	31.95	31.70	0	4,817	0.00%
2020/11/23	17	29.99	10	29.80	29.80	7	4,219	0.17%
2020/11/20	1	29.15	2	29.50	29.65	-1	4,054	-0.02%
2020/11/18	0	0.00	1	28.20	28.15	-1	3,900	-0.03%
2020/11/17	1	28.60	0	0.00	28.20	1	4,074	0.02%
2020/11/06	1	27.80	0	0.00	27.40	1	4,928	0.02%
2020/10/28	0	0.00	20	28.19	27.65	-20	5,909	-0.34%
2020/10/27	0	0.00	1	28.15	28.10	-1	6,067	-0.02%
2020/10/22	1	29.65	7	29.80	29.00	-6	7,735	-0.08%
2020/10/21	0	0.00	1	29.05	29.15	-1	8,049	-0.01%
2020/10/16	7	29.04	2	28.95	28.55	5	10,259	0.05%
2020/10/15	0	0.00	2	29.15	29.30	-2	10,442	-0.02%
2020/10/13	0	0.00	1	28.20	27.75	-1	10,652	-0.01%
2020/10/12	0	0.00	1	28.20	27.95	-1	11,226	-0.01%
2020/10/08	1	28.85	1	28.55	28.55	0	11,454	0.00%
2020/10/07	1	28.95	0	0.00	29.00	1	12,293	0.01%
2020/10/06	0	0.00	1	28.35	28.15	-1	13,119	-0.01%
2020/09/29	1	28.00	0	0.00	27.70	1	13,344	0.01%
2020/09/25	1	27.15	0	0.00	27.50	1	13,617	0.01%
2020/09/24	0	0.00	8	30.07	29.35	-8	13,724	-0.06%
2020/09/23	1	29.65	1	29.65	30.00	0	13,469	0.00%
2020/09/22	0	0.00	2	29.55	29.35	-2	13,378	-0.01%
2020/09/21	2	29.50	0	0.00	29.00	2	13,338	0.01%
2020/09/18	15	29.35	0	0.00	29.35	15	13,345	0.11%
2020/09/17	0	0.00	1	29.35	29.60	-1	13,329	-0.01%
2020/09/16	11	29.30	1	29.15	29.10	10	13,299	0.08%
2020/09/15	1	29.40	0.4	29.00	29.00	0.6	13,255	0.00%
2020/09/14	2	29.03	6	29.03	28.90	-4	13,345	-0.03%
2020/09/11	0	0.00	1	28.40	28.35	-1	13,328	-0.01%
2020/09/10	1	29.10	0	0.00	28.55	1	13,336	0.01%
2020/09/09	3	28.77	0	0.00	28.90	3	13,371	0.02%
2020/09/08	0	0.00	2	28.98	28.90	-2	13,385	-0.01%
2020/09/07	5	29.27	5	29.31	29.35	0	13,385	0.00%
2020/09/04	0	0.00	1	27.45	27.60	-1	13,209	-0.01%
2020/09/03	2	27.30	0	0.00	27.25	2	13,300	0.02%
2020/09/02	4	27.30	3	27.30	27.30	1	13,432	0.01%
2020/09/01	5	26.88	0	0.00	26.85	5	13,467	0.04%
2020/08/31	1	26.80	0	0.00	26.85	1	13,585	0.01%
2020/08/27	1	26.80	0	0.00	26.75	1	14,055	0.01%
2020/08/20	11	27.60	1	28.55	27.00	10	14,302	0.07%
2020/08/18	2	30.85	1	30.60	30.40	1	15,022	0.01%
2020/08/17	1	30.05	0	0.00	30.40	1	15,120	0.01%
2020/08/14	0	0.00	2	29.65	29.80	-2	15,224	-0.01%
2020/08/13	0	0.00	17	29.15	29.00	-17	15,368	-0.11%
2020/08/12	0	0.00	1	29.05	29.00	-1	15,414	-0.01%
2020/08/11	0	0.00	1	29.20	29.05	-1	15,467	-0.01%
2020/08/10	0	0.00	3	30.15	29.45	-3	15,465	-0.02%
2020/08/07	4	30.65	5	30.75	30.60	-1	15,450	-0.01%
2020/08/06	1	30.70	3	30.95	30.45	-2	15,867	-0.01%
2020/08/04	0	0.00	19	31.74	31.60	-19	15,797	-0.12%
2020/08/03	19	31.22	3	31.05	31.55	16	15,611	0.10%
2020/07/31	23	31.81	0	0.00	31.65	23	15,508	0.15%
2020/07/30	2	31.80	2	31.75	31.80	0	15,356	0.00%
2020/07/29	18	31.30	8	31.38	31.95	10	15,201	0.07%
2020/07/28	22	33.61	41	33.07	30.50	-19	14,897	-0.13%
2020/07/27	1	32.30	5	32.09	32.80	-4	13,771	-0.03%
2020/07/24	26	31.84	11	32.20	31.25	15	13,310	0.11%
2020/07/23	55	32.00	49	32.57	32.40	6	12,818	0.05%
2020/07/22	11	30.60	13	30.59	30.85	-2	11,977	-0.02%
2020/07/21	15	29.34	14	29.20	29.05	1	11,113	0.01%
2020/07/20	2	28.50	1	29.00	28.55	1	10,922	0.01%
2020/07/17	4	29.03	5	28.64	28.80	-1	10,895	-0.01%
2020/07/16	31	29.41	29	29.35	29.90	2	10,660	0.02%
2020/07/15	6	28.94	15	29.05	28.15	-9	10,122	-0.09%
2020/07/14	18	30.03	9	29.77	29.20	9	10,025	0.09%
2020/07/13	35	29.30	60	29.27	29.85	-25	9,341	-0.27%
2020/07/10	2	27.03	1	27.15	27.15	1	8,774	0.01%
2020/07/09	1	27.55	0	0.00	27.15	1	8,759	0.01%
2020/07/08	1	27.25	1	27.40	27.45	0	8,708	0.00%
2020/07/07	2	27.40	1	27.00	26.95	1	8,664	0.01%
2020/07/06	4	27.81	1	28.00	27.90	3	8,586	0.03%
2020/07/03	1	26.45	2	27.05	27.50	-1	8,474	-0.01%
2020/07/01	1	26.05	1	25.90	25.90	0	8,284	0.00%
2020/06/30	1	25.70	1	25.65	25.65	0	8,290	0.00%
2020/06/29	1	25.60	0	0.00	25.60	1	8,311	0.01%
2020/06/23	0	0.00	10	26.20	26.30	-10	8,407	-0.12%
2020/06/19	1	27.05	2	26.70	26.55	-1	8,517	-0.01%
2020/06/16	3	26.65	3	26.52	26.60	0	8,646	0.00%
2020/06/15	5	26.05	0	0.00	26.10	5	8,852	0.06%
2020/06/12	6	26.23	1	26.21	26.65	5	8,997	0.06%
2020/06/11	3	27.87	7	26.92	26.80	-4	9,112	-0.04%
2020/06/10	12	28.06	3	27.77	27.85	9	9,212	0.10%
2020/06/09	2	29.25	1	29.10	28.55	1	9,325	0.01%
2020/06/08	2	28.65	1	28.95	28.80	1	9,473	0.01%
2020/06/05	3	28.65	3	28.75	28.50	0	9,803	0.00%
2020/06/04	22	28.93	3	29.43	28.65	19	9,915	0.19%
2020/06/02	5	27.99	31	28.45	27.90	-26	9,514	-0.27%
2020/06/01	11	27.99	3	28.08	28.00	8	9,526	0.08%
2020/05/29	5	28.11	1	27.95	27.80	4	9,546	0.04%
2020/05/28	1	28.65	8	28.46	28.20	-7	9,543	-0.07%
2020/05/27	3	28.68	3	28.45	28.20	0	9,648	0.00%
2020/05/26	17	29.19	10	29.03	28.25	7	9,586	0.07%
2020/05/25	21	28.82	11	28.34	29.65	10	9,149	0.11%
2020/05/22	4	27.66	3	27.73	27.15	1	8,577	0.01%
2020/05/21	6	27.10	9	27.03	27.05	-3	8,375	-0.04%
2020/05/20	11	26.90	21	26.77	26.60	-10	8,425	-0.12%
2020/05/19	1	25.85	1	26.05	25.80	0	8,255	0.00%
2020/05/18	0	0.00	6	26.12	25.90	-6	8,212	-0.07%
2020/05/15	1	26.05	0	0.00	26.20	1	8,136	0.01%
2020/05/14	5	26.25	0	0.00	25.55	5	8,251	0.06%
2020/05/13	3	26.93	18	26.98	26.70	-15	8,194	-0.18%
2020/05/12	6	26.07	0	0.00	25.70	6	7,714	0.08%
2020/05/11	3	26.17	2	25.95	26.10	1	7,665	0.01%
2020/05/07	10	25.25	0	0.00	25.10	10	7,444	0.13%
2020/05/04	0	0.00	2	24.60	24.65	-2	7,405	-0.03%
2020/04/30	2	25.15	0	0.00	25.10	2	7,414	0.03%
2020/04/29	5	24.85	1	24.75	24.75	4	7,372	0.05%
2020/04/28	1	24.90	0	0.00	24.80	1	7,370	0.01%
2020/04/24	1	24.40	0	0.00	24.50	1	7,376	0.01%
2020/04/21	5	25.49	1	25.55	24.85	4	7,295	0.05%
2020/04/17	6	25.93	2	26.10	25.70	4	7,299	0.05%
2020/04/16	5	26.65	0	0.00	26.40	5	7,188	0.07%
2020/04/15	4	26.36	4	26.13	26.40	0	7,028	0.00%
2020/04/10	1	25.15	0	0.00	25.00	1	6,653	0.02%
2020/04/09	5	25.64	1	25.50	25.20	4	6,754	0.06%
2020/04/08	0	0.00	5	25.90	25.95	-5	6,764	-0.07%
2020/04/07	3	25.00	0	0.00	25.00	3	6,686	0.04%
2020/03/27	0	0.00	1	24.75	24.10	-1	6,853	-0.01%
2020/03/26	0	0.00	3	23.85	24.30	-3	6,756	-0.04%
2020/03/25	6	23.88	0	0.00	23.70	6	6,701	0.09%
2020/03/24	1	23.00	0	0.00	23.00	1	6,644	0.02%
2020/03/23	0	0.00	1	22.50	22.15	-1	6,714	-0.01%
2020/03/20	3	23.60	0	0.00	23.85	3	6,729	0.04%
2020/03/19	6	22.68	6	24.55	22.50	0	6,636	0.00%
2020/03/18	4	25.35	1	26.40	25.00	3	6,424	0.05%
2020/03/17	3	26.12	3	26.10	25.55	0	6,298	0.00%
2020/03/16	1	27.00	9	27.09	25.40	-8	6,120	-0.13%
2020/03/13	4	26.28	0	0.00	26.80	4	5,965	0.07%
2020/03/12	1	26.75	0	0.00	26.05	1	5,737	0.02%
2020/03/11	30	28.22	23	28.68	27.40	7	5,446	0.13%
2020/03/10	20	27.75	0	0.00	27.50	20	5,079	0.39%
2020/03/09	0	0.00	5	26.60	26.30	-5	4,915	-0.10%
2020/03/06	1	27.50	0	0.00	27.15	1	4,854	0.02%
2020/03/04	0	0.00	10	27.75	27.75	-10	4,793	-0.21%
2020/03/02	10	27.45	11	26.57	27.60	-1	4,655	-0.02%
2020/02/27	11	26.01	2	26.55	25.95	9	4,440	0.20%
2020/02/26	1	27.10	3	27.22	27.05	-2	4,356	-0.05%
2020/02/25	1	26.75	2	27.00	27.00	-1	4,275	-0.02%
2020/02/21	14	27.88	11	27.61	27.75	3	4,182	0.07%
2020/02/18	1	26.10	0	0.00	25.80	1	3,845	0.03%
2020/02/17	0	0.00	1	26.10	26.05	-1	3,836	-0.03%
2020/02/05	1	24.75	1	24.85	24.80	0	4,015	0.00%
2020/02/04	1	24.40	0	0.00	24.70	1	4,072	0.02%
2020/02/03	2	23.95	0	0.00	24.35	2	4,150	0.05%
2020/01/31	2	24.55	0	0.00	24.95	2	4,194	0.05%
2020/01/15	1	27.40	1	27.00	27.30	0	5,279	0.00%
2020/01/08	0	0.00	1	26.75	26.15	-1	5,949	-0.02%
2020/01/03	2	29.08	1	27.75	27.85	1	6,359	0.02%
2020/01/02	0	0.00	1	28.35	28.65	-1	6,279	-0.02%
2019/12/31	1	28.10	1	28.05	27.90	0	6,263	0.00%
2019/12/30	2	28.55	2	28.25	28.30	0	6,298	0.00%
2019/12/27	1	28.10	1	28.45	28.80	0	6,322	0.00%
2019/12/26	2	27.50	0	0.00	27.75	2	6,189	0.03%
2019/12/25	6	27.67	1	28.00	27.60	5	6,239	0.08%
2019/12/23	0	0.00	10	27.40	27.20	-10	6,613	-0.15%
2019/12/18	11	28.29	0	0.00	27.80	11	6,963	0.16%
2019/12/16	16	27.34	16	27.51	27.65	0	7,250	0.00%
2019/12/12	0	0.00	2	27.35	27.25	-2	7,686	-0.03%
2019/12/10	0	0.00	5	27.35	27.40	-5	7,820	-0.06%
2019/12/05	1	26.75	1	26.40	26.40	0	8,265	0.00%
2019/12/03	2	25.70	0	0.00	25.60	2	9,015	0.02%
2019/11/27	12	27.59	7	27.26	27.20	5	10,046	0.05%
2019/11/18	12	26.90	45	26.95	26.85	-33	11,469	-0.29%
2019/11/15	10	26.80	10	26.85	26.70	0	11,564	0.00%
2019/11/11	2	26.28	3	26.25	26.10	-1	12,030	-0.01%
2019/11/08	0	0.00	1	27.85	27.80	-1	11,953	-0.01%
2019/11/07	0	0.00	3	27.75	27.85	-3	11,988	-0.03%
2019/11/01	6	28.72	0	0.00	29.10	6	12,021	0.05%
2019/10/31	1	28.45	0	0.00	28.45	1	12,027	0.01%
2019/10/30	0	0.00	3	29.25	29.35	-3	12,036	-0.02%
2019/10/29	11	29.57	5	29.70	29.05	6	12,127	0.05%
2019/10/28	2	30.23	4	30.63	30.50	-2	12,117	-0.02%
2019/10/25	16	30.47	10	29.95	29.50	6	12,124	0.05%
2019/10/24	9	29.60	9	29.68	30.10	0	12,211	0.00%
2019/10/23	11	29.80	16	29.53	29.30	-5	12,519	-0.04%
2019/10/22	27	29.58	29	29.56	29.35	-2	12,728	-0.02%
2019/10/21	11	28.65	14	28.74	29.90	-3	12,456	-0.02%
2019/10/18	6	27.94	3	28.35	27.80	3	12,096	0.02%
2019/10/16	6	28.15	2	27.85	27.65	4	11,950	0.03%
2019/10/15	9	27.99	10	28.43	28.05	-1	11,894	-0.01%
2019/10/14	7	27.54	4	28.01	27.50	3	11,716	0.03%
2019/10/09	0	0.00	1	26.80	26.55	-1	11,566	-0.01%
2019/10/07	5	27.62	4	27.81	27.50	1	11,646	0.01%
2019/10/04	1	27.20	0	0.00	27.20	1	11,606	0.01%
2019/10/02	1	27.65	0	0.00	27.60	1	11,484	0.01%
2019/10/01	1	28.00	12	27.98	28.00	-11	11,450	-0.10%
2019/09/27	2	27.95	2	27.88	27.80	0	11,387	0.00%
2019/09/25	10	28.68	0	0.00	28.35	10	10,953	0.09%
2019/09/24	0	0.00	4	30.06	29.85	-4	10,798	-0.04%
2019/09/23	1	30.50	3	30.05	30.00	-2	10,717	-0.02%
2019/09/19	4	30.40	8	30.23	30.05	-4	10,540	-0.04%
2019/09/18	0	0.00	1	29.50	29.50	-1	10,244	-0.01%
2019/09/17	7	28.65	6	29.22	29.50	1	10,125	0.01%
2019/09/16	1	27.45	1	27.55	28.15	0	9,888	0.00%
2019/09/12	7	28.20	7	28.44	28.05	0	9,886	0.00%
2019/09/11	1	28.10	0	0.00	28.05	1	10,039	0.01%
2019/09/10	1	29.55	1	29.30	28.80	0	10,260	0.00%
2019/09/09	2	28.88	1	28.75	28.95	1	10,108	0.01%
2019/09/06	12	31.74	2	31.33	29.45	10	9,927	0.10%
2019/09/05	4	29.16	2	29.13	29.60	2	9,312	0.02%
2019/09/03	4	28.04	4	28.43	28.05	0	8,788	0.00%
2019/09/02	6	26.89	12	27.07	28.35	-6	8,571	-0.07%
2019/08/30	15	27.20	26	27.73	26.55	-11	8,235	-0.13%
2019/08/29	22	27.44	5	27.22	27.00	17	7,901	0.22%
2019/08/28	1	25.75	1	26.45	26.45	0	7,205	0.00%
2019/08/27	3	24.00	0	0.00	24.05	3	6,943	0.04%
2019/08/22	1	24.60	1	24.65	24.90	0	6,713	0.00%
2019/08/21	0	0.00	11	24.70	24.50	-11	6,537	-0.17%
2019/08/20	0	0.00	1	23.70	23.65	-1	6,220	-0.02%
2019/08/19	11	24.50	1	24.20	24.15	10	6,102	0.16%
2019/08/14	1	22.70	9	22.62	21.90	-8	5,573	-0.14%
2019/08/13	8	22.20	0	0.00	22.25	8	5,500	0.15%
2019/08/08	2	22.85	1	22.70	22.65	1	5,387	0.02%
2019/08/06	1	22.70	0	0.00	22.90	1	5,269	0.02%
2019/08/01	1	24.00	5	23.91	23.80	-4	5,016	-0.08%
2019/07/31	1	23.55	2	23.45	24.45	-1	4,909	-0.02%
2019/07/29	14	24.91	26	25.03	24.35	-12	4,488	-0.27%
2019/07/26	6	24.19	8	24.39	24.70	-2	4,170	-0.05%
2019/07/25	14	23.80	3	23.38	24.00	11	3,834	0.29%
2019/07/24	1	22.10	1	22.60	22.60	0	3,320	0.00%
2019/07/18	2	20.43	0	0.00	20.00	2	2,947	0.07%
2019/07/12	0	0.00	5	21.15	21.65	-5	2,959	-0.17%
2019/07/11	4	21.21	44	21.09	21.25	-40	2,936	-1.36%
2019/07/02	10	20.05	10	20.27	20.30	0	2,741	0.00%
2019/06/21	3	20.22	3	19.77	19.90	0	2,483	0.00%
2019/06/20	1	19.55	1	19.55	19.90	0	2,370	0.00%
2019/06/19	1	19.25	1	19.40	19.60	0	2,235	0.00%
2019/06/18	1	18.55	1	18.65	19.40	0	1,976	0.00%
2019/06/17	0	0.00	5	17.85	17.85	-5	1,536	-0.33%
2019/05/15	2	17.30	0	0.00	17.55	2	2,462	0.08%
2019/05/06	4	18.90	0	0.00	18.90	4	3,136	0.13%
2019/04/17	0	0.00	1	21.40	21.45	-1	3,227	-0.03%
2019/04/12	10	20.75	0	0.00	20.50	10	3,240	0.31%
2019/04/11	4	21.15	19	21.19	21.00	-15	3,246	-0.46%
2019/04/10	20	21.54	5	21.30	21.30	15	3,240	0.46%
2019/04/09	10	21.85	5	21.95	21.75	5	3,241	0.15%
2019/04/08	5	22.00	0	0.00	21.65	5	3,257	0.15%
2019/04/03	10	21.40	10	21.49	21.60	0	3,245	0.00%
2019/04/02	31	21.27	20	21.44	21.35	11	3,254	0.34%
2019/03/27	5	20.35	0	0.00	20.20	5	3,380	0.15%
2019/03/26	5	20.85	0	0.00	20.65	5	3,402	0.15%
2019/03/25	0	0.00	2	20.95	20.80	-2	3,459	-0.06%
2019/03/21	1	21.40	0	0.00	21.50	1	3,553	0.03%
2019/03/18	3	21.17	0	0.00	21.55	3	3,966	0.08%
2019/03/14	2	21.00	0	0.00	20.85	2	4,097	0.05%
2019/02/26	10	22.95	10	23.03	22.75	0	6,373	0.00%
2019/02/21	20	23.20	25	23.20	23.30	-5	6,803	-0.07%
2019/02/20	15	23.55	10	23.64	23.50	5	6,788	0.07%
2019/02/18	10	23.25	10	23.20	22.80	0	6,605	0.00%
2019/02/15	15	22.80	15	22.63	22.65	0	6,562	0.00%
2019/02/14	104	23.62	100	23.70	23.10	4	6,546	0.06%	大買/
2019/02/13	65	22.87	75	22.98	23.45	-10	6,366	-0.16%
2019/02/12	5	21.90	20	22.03	21.90	-15	6,143	-0.24%
2019/02/11	5	20.60	33	21.31	21.40	-28	6,069	-0.46%
2019/01/30	0	0.00	13	20.57	20.30	-13	6,027	-0.22%
2019/01/29	20	20.38	4	20.25	20.25	16	6,036	0.27%
2019/01/28	25	20.67	25	20.84	20.70	0	6,058	0.00%
2019/01/25	10	20.73	10	20.93	20.50	0	6,080	0.00%
2019/01/24	5	20.20	5	20.45	20.25	0	6,156	0.00%
2019/01/23	6	20.04	6	20.28	20.20	0	6,287	0.00%
2019/01/22	10	20.58	10	20.20	20.20	0	6,300	0.00%
2019/01/21	5	20.50	32	20.91	20.85	-27	6,329	-0.43%
2019/01/18	0	0.00	3	19.80	19.80	-3	6,246	-0.05%
2019/01/17	25	19.87	0	0.00	19.45	25	6,309	0.40%
2019/01/16	16	19.70	10	19.88	19.90	6	6,329	0.09%
2019/01/14	10	19.05	1	18.80	19.10	9	6,313	0.14%
2019/01/11	10	19.18	130	19.34	19.20	-120	6,338	-1.89%	大賣/鉅額交易
2019/01/10	10	19.75	0	0.00	19.55	10	6,345	0.16%
2019/01/09	10	19.63	10	19.78	19.70	0	6,369	0.00%
2019/01/08	5	19.15	10	19.30	19.35	-5	6,461	-0.08%
2019/01/07	5	19.30	0	0.00	19.20	5	6,480	0.08%
2019/01/04	30	18.65	30	18.59	18.80	0	6,548	0.00%
2019/01/03	20.5	19.78	40	19.55	19.55	-19.5	6,558	-0.30%
2019/01/02	0	0.00	5	20.25	20.05	-5	6,614	-0.08%
2018/12/28	15	20.27	5	20.55	20.15	10	6,672	0.15%
2018/12/27	0	0.00	30	20.52	20.25	-30	6,771	-0.44%
2018/12/26	0	0.00	25	20.06	19.85	-25	6,784	-0.37%
2018/12/25	5	19.95	20	20.01	20.00	-15	6,833	-0.22%
2018/12/24	0	0.00	5	20.50	20.50	-5	6,844	-0.07%
2018/12/22	15	20.30	20	20.51	20.40	-5	6,849	-0.07%
2018/12/21	4	20.25	29	20.52	20.75	-25	6,891	-0.36%
2018/12/20	40	19.99	5	20.00	20.00	35	6,910	0.51%
2018/12/19	5	20.64	0	0.00	20.75	5	6,866	0.07%
2018/12/17	10	21.45	10	21.70	21.40	0	7,063	0.00%
2018/12/14	40	21.73	30	21.60	21.60	10	7,092	0.14%
2018/12/13	40	22.41	15	22.55	22.10	25	7,128	0.35%
2018/12/12	10	22.70	0	0.00	22.85	10	7,105	0.14%
2018/12/10	0	0.00	20	22.05	22.05	-20	7,070	-0.28%
2018/12/07	15	22.80	10	23.23	22.60	5	7,085	0.07%
2018/12/06	165	23.33	14	22.54	22.20	151	7,191	2.10%	大買/鉅額交易
2018/12/05	27	23.52	61	23.62	24.00	-34	7,061	-0.48%
2018/12/04	44	23.06	69	23.78	24.50	-25	6,721	-0.37%
2018/12/03	100	22.54	0	0.00	22.50	100	6,286	1.59%
2018/11/30	15	21.86	5	22.05	22.00	10	6,189	0.16%
2018/11/28	10	22.60	87	22.35	22.25	-77	6,052	-1.27%
2018/11/27	21	22.17	11	22.43	22.25	10	5,919	0.17%
2018/11/26	75	21.91	8	21.78	21.60	67	5,645	1.19%
2018/11/23	12	21.83	42	21.80	21.70	-30	5,570	-0.54%
2018/11/22	30	20.97	110	20.75	21.15	-80	5,292	-1.51%	大賣/
2018/11/21	110	20.55	6	20.55	20.55	104	4,970	2.09%	大買/鉅額交易
2018/11/01	3	18.23	1	18.35	17.70	2	5,296	0.04%
2018/10/31	30	17.50	30	17.50	17.50	0	5,205	0.00%
2018/10/11	2	18.00	15	18.25	18.00	-13	5,828	-0.22%
2018/10/08	2	20.35	0	0.00	20.70	2	6,010	0.03%
2018/10/05	2	21.40	1	20.50	20.30	1	6,078	0.02%
2018/09/28	2	23.55	0	0.00	23.70	2	6,784	0.03%
2018/09/27	1	24.20	0	0.00	23.30	1	6,877	0.01%
2018/09/19	2	24.00	0	0.00	23.10	2	7,126	0.03%
2018/09/17	5	24.04	31	23.63	24.20	-26	7,271	-0.36%
2018/09/14	27	23.25	0	0.00	23.25	27	7,240	0.37%
2018/08/20	0	0.00	1	26.85	27.40	-1	13,469	-0.01%
2018/08/17	4	29.43	4	28.50	28.90	0	14,306	0.00%
2018/08/02	1	31.25	1	31.30	31.35	0	15,852	0.00%
2018/08/01	1	33.30	0	0.00	33.20	1	15,913	0.01%
2018/07/30	1	33.65	3	33.58	33.65	-2	16,049	-0.01%
2018/07/27	2	34.75	3	34.50	35.00	-1	16,001	-0.01%
2018/07/26	6	35.28	0	0.00	35.40	6	15,934	0.04%
2018/07/17	1	33.80	0	0.00	34.05	1	15,193	0.01%
2018/07/16	13	35.55	9	36.09	35.70	4	15,078	0.03%
2018/07/11	0	0.00	1	33.20	34.55	-1	14,897	-0.01%
2018/07/09	1	33.60	0	0.00	32.55	1	14,561	0.01%
2018/07/04	0	0.00	1	30.75	30.70	-1	14,034	-0.01%
2018/07/03	3	34.55	0	0.00	33.20	3	13,822	0.02%
2018/06/29	1	35.10	0	0.00	35.20	1	13,686	0.01%
2018/06/28	2	35.10	1	35.30	34.50	1	13,546	0.01%
2018/06/27	0	0.00	0.5	36.50	36.50	-0.5	13,363	0.00%
2018/06/26	7	37.49	7	37.07	36.90	0	13,272	0.00%
2018/06/25	10	39.00	12	36.85	36.80	-2	13,101	-0.02%
2018/06/22	4	39.40	7	39.00	38.65	-3	12,955	-0.02%
2018/06/21	0	0.00	12	40.94	41.00	-12	12,800	-0.09%
2018/06/20	2	39.45	4	37.51	37.75	-2	12,560	-0.02%
2018/06/19	20	41.02	3	40.53	39.80	17	12,439	0.14%
2018/06/15	2	40.00	1	40.30	39.90	1	12,155	0.01%
2018/06/14	2	39.65	8	39.38	39.60	-6	12,239	-0.05%
2018/06/13	8	38.46	8	38.47	39.00	0	12,350	0.00%
2018/06/12	11	42.69	4	43.35	42.45	7	12,426	0.06%
2018/06/11	4	39.30	9	39.24	41.00	-5	12,131	-0.04%
2018/06/08	0	0.00	1	37.50	37.30	-1	11,994	-0.01%
2018/06/07	1	37.00	0	0.00	37.00	1	11,951	0.01%
2018/06/05	0	0.00	4	36.20	34.60	-4	12,093	-0.03%
2018/06/04	1	37.50	0	0.00	37.20	1	12,044	0.01%
2018/06/01	14	37.56	9	37.59	37.00	5	11,883	0.04%
2018/05/31	82	40.02	82	39.21	38.20	0	11,358	0.00%
2018/05/30	9	36.72	18	36.60	37.60	-9	10,218	-0.09%
2018/05/29	34	34.39	21	34.07	34.20	13	9,074	0.14%
2018/05/28	1	31.30	1	31.10	32.05	0	7,610	0.00%
2018/05/25	133	29.13	140	28.89	29.15	-7	7,234	-0.10%	大買/大賣/
2018/05/24	1	27.05	1	26.60	26.50	0	6,262	0.00%
2018/05/23	1	26.20	1	25.80	25.90	0	5,976	0.00%
2018/05/21	0	0.00	4	25.73	26.05	-4	5,538	-0.07%
2018/05/17	0	0.00	1	24.60	24.40	-1	5,346	-0.02%
2018/05/16	5	25.59	0	0.00	25.20	5	5,258	0.10%
2018/05/14	3	26.20	3	25.93	25.80	0	4,846	0.00%
2018/05/11	1	24.40	4	25.31	24.40	-3	4,517	-0.07%
2018/05/10	1	24.20	0	0.00	24.75	1	4,342	0.02%
2018/05/09	5	24.37	2	24.20	24.15	3	4,292	0.07%
2018/05/08	0	0.00	1	23.50	24.05	-1	4,146	-0.02%
2018/04/27	0	0.00	1	21.75	21.90	-1	4,590	-0.02%
2018/04/26	1	21.60	1	22.60	21.50	0	5,006	0.00%
2018/04/25	1	22.25	0	0.00	22.25	1	5,087	0.02%
2018/04/24	1	23.00	0	0.00	22.80	1	5,170	0.02%
2018/04/19	0	0.00	1	24.25	24.40	-1	5,110	-0.02%
2018/04/17	1	23.70	0	0.00	23.50	1	4,975	0.02%
2018/04/13	0	0.00	1	25.00	24.95	-1	4,975	-0.02%
2018/04/12	1	23.75	0	0.00	23.80	1	4,955	0.02%
2018/04/03	0	0.00	2	24.00	23.35	-2	5,218	-0.04%
2018/03/30	0	0.00	20	24.50	24.05	-20	5,259	-0.38%
2018/03/29	0	0.00	20	24.25	24.20	-20	5,298	-0.38%
2018/03/28	2	24.45	0	0.00	24.00	2	5,322	0.04%
2018/03/22	1	24.85	0	0.00	24.85	1	5,264	0.02%
2018/03/21	4	25.88	0	0.00	25.85	4	5,189	0.08%
2018/03/19	5	26.43	7	26.51	26.50	-2	4,988	-0.04%
2018/03/16	0	0.00	2	25.65	25.55	-2	4,795	-0.04%
2018/03/14	2	24.93	1	25.20	24.80	1	4,605	0.02%
2018/03/13	5	24.45	0	0.00	25.10	5	4,568	0.11%
2018/03/12	15	24.87	0	0.00	24.70	15	4,578	0.33%
2018/03/09	20	23.97	0	0.00	24.40	20	4,563	0.44%
2018/03/08	10	23.35	10	23.35	23.35	0	4,559	0.00%
2018/03/06	1	21.50	0	0.00	21.10	1	4,677	0.02%
2018/03/01	1	21.05	0	0.00	21.25	1	5,424	0.02%
2018/02/26	31	21.50	0	0.00	21.85	31	5,586	0.55%
2018/02/12	0	0.00	1	20.25	20.10	-1	6,991	-0.01%
2018/02/01	5	24.05	0	0.00	24.00	5	7,942	0.06%
2018/01/29	0	0.00	2	25.00	24.85	-2	8,303	-0.02%
2018/01/26	0	0.00	4	25.40	25.40	-4	8,546	-0.05%
2018/01/24	6	26.67	4	27.00	26.40	2	8,804	0.02%
2018/01/23	2	27.70	0	0.00	26.45	2	8,872	0.02%
2018/01/22	4	27.23	1	26.05	27.15	3	8,922	0.03%
2018/01/19	0	0.00	5	25.00	25.40	-5	9,219	-0.05%
2018/01/15	0	0.00	10	24.30	24.00	-10	10,700	-0.09%
2018/01/08	10	25.50	0	0.00	24.65	10	11,708	0.09%