漢磊 (3707)-元大-金門券商分點個股進出

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
--
漲幅
0.00%
成交量
3,685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－元大-金門券商分點個股進出

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

元大-金門券商分點個股進出
元大-金門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
2024/04/30	2	70.30	2	70.20	70.10	0	5,010	0.00%
2024/04/29	1.2	69.42	9	68.92	70.10	-7.8	4,960	-0.16%
2024/04/26	10.1	69.61	0	0.00	69.10	10.1	4,925	0.21%
2024/04/25	2	70.35	1.1	70.54	70.60	0.9	4,867	0.02%
2024/04/24	0	0.00	1	68.60	67.80	-1	4,766	-0.02%
2024/04/22	3	68.23	2	68.95	67.00	1	4,706	0.02%
2024/04/19	1	68.50	4	67.60	67.10	-3	4,625	-0.06%
2024/04/18	15.1	76.26	12	76.07	72.00	3.1	4,470	0.07%
2024/04/17	0	0.00	1.1	73.80	73.80	-1.1	3,962	-0.03%
2024/04/12	1	72.70	3	72.46	71.60	-2	3,741	-0.05%
2024/04/11	12	70.78	0	0.00	70.50	12	3,656	0.33%
2024/04/10	8	71.48	3	71.40	71.50	5	3,535	0.14%
2024/04/09	1	66.40	0	0.00	65.70	1	3,357	0.03%
2024/04/08	1.1	67.08	0	0.00	67.20	1.1	3,322	0.03%
2024/04/03	2	68.10	11.4	68.28	68.60	-9.4	3,261	-0.29%
2024/04/02	9.3	66.63	32	66.31	68.20	-22.7	3,173	-0.71%
2024/04/01	5.1	66.01	12	66.99	67.70	-6.9	2,978	-0.23%
2024/03/29	3	62.07	1	61.70	61.90	2	2,693	0.07%
2024/03/28	0.1	61.00	0	0.00	60.70	0.1	2,625	0.00%
2024/03/25	2.2	59.71	1	59.30	59.00	1.2	2,485	0.05%
2024/03/22	0	0.00	1	60.30	59.30	-1	2,479	-0.04%
2024/03/19	2	58.30	1	58.70	58.60	1	2,508	0.04%
2024/03/18	0.2	58.40	0	0.00	58.10	0.2	2,491	0.01%
2024/03/15	0	0.00	2	61.80	59.50	-2	2,472	-0.08%
2024/03/14	2	60.90	5	60.80	61.20	-3	2,445	-0.12%
2024/03/13	7	62.24	3	63.47	61.70	4	2,402	0.17%
2024/03/12	2.1	62.01	0	0.00	61.80	2.1	2,320	0.09%
2024/03/11	13	65.47	7.1	65.63	64.20	5.9	2,207	0.27%
2024/03/07	0	0.00	1	55.70	55.50	-1	1,432	-0.07%
2024/03/06	3	56.47	3.2	56.11	56.10	-0.1	1,416	-0.01%
2024/03/01	0.2	60.20	1	59.60	59.50	-0.8	1,371	-0.06%
2024/02/27	2	62.90	2	60.90	61.50	0	1,350	0.00%
2024/02/26	2	60.90	0	0.00	62.60	2	1,326	0.15%
2024/02/21	1	62.00	0	0.00	61.80	1	1,315	0.08%
2024/02/20	0	0.00	1	62.50	62.00	-1	1,316	-0.08%
2024/02/16	1	62.70	0	0.00	62.80	1	1,319	0.08%
2024/02/05	0	61.10	0	0.00	60.90	0	1,300	0.00%
2024/02/02	0	0.00	8	61.70	61.90	-8	1,279	-0.63%
2024/01/29	0	0.00	8	64.56	64.40	-8	1,263	-0.63%
2024/01/26	0.2	64.70	0.5	64.48	64.40	-0.3	1,271	-0.02%
2024/01/25	0	0.00	0.1	64.90	64.30	-0.1	1,283	-0.01%
2024/01/18	1	63.00	0.2	63.10	62.90	0.9	1,311	0.06%
2024/01/12	1	65.80	0	0.00	65.80	1	1,298	0.08%
2024/01/10	2.2	66.09	0	0.00	65.50	2.2	1,314	0.17%
2024/01/09	2	68.15	0	0.00	67.80	2	1,287	0.16%
2024/01/03	0.1	70.50	0	0.00	70.40	0.1	1,259	0.01%
2023/12/26	0	72.40	0	0.00	72.40	0	1,246	0.00%
2023/12/22	0.2	72.10	0	0.00	71.80	0.2	1,268	0.02%
2023/12/21	1	71.60	0	0.00	71.80	1	1,315	0.08%
2023/12/19	0.1	73.20	0	0.00	72.90	0.1	1,374	0.01%
2023/12/18	0.1	72.20	0	0.00	72.30	0.1	1,446	0.01%
2023/12/15	3.1	74.40	1	75.40	73.60	2.1	1,504	0.14%
2023/12/14	0.3	71.35	1	71.50	71.50	-0.8	1,432	-0.05%
2023/12/12	2.1	71.21	0	0.00	71.20	2.1	1,436	0.15%
2023/12/11	1.1	71.69	0	0.00	71.20	1.1	1,445	0.08%
2023/12/08	2	71.45	0	0.00	71.10	2	1,449	0.14%
2023/12/07	1.3	71.50	0	0.00	71.10	1.3	1,448	0.09%
2023/12/06	1	72.50	0	0.00	72.40	1	1,441	0.07%
2023/12/05	0.2	73.50	0	0.00	73.00	0.2	1,447	0.01%
2023/12/01	0	0.00	1	75.60	75.10	-1	1,451	-0.07%
2023/11/29	1	73.90	3	73.80	73.50	-2	1,376	-0.15%
2023/11/27	1	72.00	0	0.00	72.00	1	1,368	0.07%
2023/11/24	1.2	73.68	0	0.00	73.60	1.2	1,379	0.09%
2023/11/22	0	0.00	1	73.10	73.20	-1	1,364	-0.07%
2023/11/21	3	73.97	0	0.00	73.00	3	1,370	0.22%
2023/11/20	2	72.95	0	0.00	73.50	2	1,372	0.15%
2023/11/14	0	0.00	0.5	69.00	69.70	-0.5	1,355	-0.04%
2023/11/13	1	68.80	0	0.00	69.00	1	1,364	0.07%
2023/11/10	1	68.70	0	0.00	69.20	1	1,372	0.07%
2023/11/09	2	69.55	0	0.00	69.10	2	1,384	0.14%
2023/11/08	1	70.50	0	0.00	70.40	1	1,410	0.07%
2023/11/07	0.1	71.50	0	0.00	71.50	0.1	1,424	0.01%
2023/11/06	0	71.00	1	71.90	71.70	-1	1,452	-0.07%
2023/10/31	2	69.15	1	70.50	68.40	1	1,451	0.07%
2023/10/30	1	71.80	0	0.00	71.20	1	1,464	0.07%
2023/10/25	1	72.20	1	72.30	72.10	0	1,510	0.00%
2023/10/19	1	68.60	0	0.00	69.00	1	1,628	0.06%
2023/10/18	0	0.00	5	70.74	69.00	-5	1,651	-0.30%
2023/10/17	0.2	72.30	0	0.00	71.30	0.2	1,638	0.01%
2023/10/16	3	71.60	0	0.00	71.40	3	1,655	0.18%
2023/10/13	1	72.00	1	73.40	73.00	0	1,712	0.00%
2023/10/11	2	71.80	0	0.00	71.90	2	1,791	0.11%
2023/10/05	0	0.00	1	73.60	73.30	-1	1,959	-0.05%
2023/10/03	1	73.60	0	0.00	72.80	1	2,623	0.04%
2023/09/28	1.1	71.93	0	0.00	72.20	1.1	2,973	0.04%
2023/09/27	2.1	71.31	0	0.00	71.40	2.1	2,993	0.07%
2023/09/26	2	72.05	1	73.80	72.10	1	2,996	0.03%
2023/09/21	2.2	79.75	2	76.20	76.20	0.2	2,932	0.01%
2023/09/20	0.1	80.00	0	0.00	78.60	0.1	2,855	0.00%
2023/09/19	0	0.00	0.1	80.00	80.00	-0.1	2,814	0.00%
2023/09/15	0.1	79.20	0	0.00	79.00	0.1	2,869	0.00%
2023/09/08	0	0.00	0.4	77.90	77.30	-0.4	3,371	-0.01%
2023/09/07	2	80.00	2	80.40	78.90	0	3,536	0.00%
2023/09/05	1	79.20	0	0.00	79.60	1	3,637	0.03%
2023/09/01	0	0.00	1	79.50	78.70	-1	3,729	-0.03%
2023/08/31	0	0.00	1	78.60	79.10	-1	3,800	-0.03%
2023/08/28	0.4	76.70	0	0.00	76.50	0.4	4,033	0.01%
2023/08/22	0	0.00	1	74.60	74.50	-1	4,041	-0.02%
2023/08/21	0	75.30	0	0.00	75.00	0	4,062	0.00%
2023/08/18	1	75.40	0	0.00	75.10	1	4,085	0.02%
2023/08/17	1	75.10	0	0.00	75.40	1	4,081	0.02%
2023/08/16	0	0.00	1	72.50	74.00	-1	4,078	-0.02%
2023/08/14	1	73.60	10	72.27	72.20	-9	4,086	-0.22%
2023/08/10	1	76.00	0	0.00	75.80	1	4,061	0.02%
2023/08/09	2	78.15	0	0.00	77.50	2	4,064	0.05%
2023/08/07	1	79.50	1	79.60	79.60	0	4,103	0.00%
2023/08/02	3	77.83	0	0.00	77.70	3	4,126	0.07%
2023/07/31	1	80.00	1	79.30	79.30	0	4,107	0.00%
2023/07/28	3	80.57	0	0.00	80.80	3	4,095	0.07%
2023/07/27	2	79.85	0	0.00	79.90	2	4,088	0.05%
2023/07/26	3	79.50	0	0.00	78.80	3	4,093	0.07%
2023/07/24	1	79.60	0	0.00	78.30	1	4,093	0.02%
2023/07/21	1	82.00	0	0.00	82.20	1	4,065	0.02%
2023/07/20	2	83.85	0	0.00	83.90	2	4,107	0.05%
2023/07/19	0	0.00	1	83.30	83.10	-1	4,145	-0.02%
2023/07/18	0	0.00	1	84.00	84.00	-1	4,258	-0.02%
2023/07/17	0	0.00	2	87.05	86.80	-2	4,285	-0.05%
2023/07/14	1	87.20	1	87.30	87.70	0	4,293	0.00%
2023/07/13	1	87.40	0	0.00	86.60	1	4,279	0.02%
2023/07/12	1	88.30	2	89.85	88.40	-1	4,230	-0.02%
2023/07/11	21	93.07	14	91.64	90.50	7	4,143	0.17%
2023/07/10	10.5	90.97	10	91.61	90.40	0.5	3,887	0.01%
2023/07/07	2	86.40	0	0.00	86.70	2	3,557	0.06%
2023/07/06	3	87.23	2	87.45	88.00	1	3,479	0.03%
2023/07/04	2	84.15	0	0.00	84.20	2	3,256	0.06%
2023/06/28	2	83.00	1	84.00	82.90	1	3,313	0.03%
2023/06/27	0	0.00	3	84.80	83.20	-3	3,418	-0.09%
2023/06/26	1	85.00	0	0.00	84.50	1	3,399	0.03%
2023/06/20	2	87.00	2	87.60	88.00	0	3,370	0.00%
2023/06/19	1	86.50	7	86.06	86.10	-6	3,333	-0.18%
2023/06/16	2	86.90	1	87.20	86.10	1	3,331	0.03%
2023/06/15	10	89.24	7.2	89.19	88.60	2.8	3,330	0.08%
2023/06/14	0	0.00	2	89.60	90.20	-2	3,207	-0.06%
2023/06/13	4	87.00	5	86.92	86.50	-1	3,047	-0.03%
2023/06/12	1	83.90	4	85.33	85.40	-3	2,895	-0.10%
2023/06/08	0.1	83.50	0	0.00	82.70	0.1	2,862	0.00%
2023/06/07	0	0.00	1	83.30	84.70	-1	2,898	-0.03%
2023/06/06	1	81.80	2	83.70	82.00	-1	2,862	-0.03%
2023/06/05	2	88.80	2	85.85	85.20	0	2,812	0.00%
2023/06/02	0.1	82.50	0	0.00	82.20	0.1	2,698	0.00%
2023/06/01	1	79.10	0	0.00	79.50	1	2,686	0.04%
2023/05/31	0	0.00	8	79.25	79.70	-8	2,906	-0.28%
2023/05/30	0	0.00	2	78.90	79.10	-2	2,948	-0.07%
2023/05/29	2	78.90	1	79.20	80.60	1	2,940	0.03%
2023/05/24	1	78.60	1	78.40	79.10	0	2,992	0.00%
2023/05/23	0	0.00	1	78.20	77.60	-1	2,997	-0.03%
2023/05/22	1	77.70	0	0.00	77.60	1	3,004	0.03%
2023/05/19	4	78.20	0	0.00	78.00	4	3,019	0.13%
2023/05/12	2	74.65	0	0.00	75.50	2	3,123	0.06%
2023/05/11	2	75.85	0	0.00	75.20	2	3,118	0.06%
2023/05/09	6	77.13	0	0.00	76.50	6	3,168	0.19%
2023/05/08	1	78.50	0	0.00	78.30	1	3,218	0.03%
2023/05/04	2.5	78.64	0	0.00	78.30	2.5	3,464	0.07%
2023/05/03	1	79.00	4	77.90	78.90	-3	3,511	-0.09%
2023/05/02	1	78.10	1	77.70	79.00	0	3,566	0.00%
2023/04/27	5	77.34	0	0.00	76.30	5	3,616	0.14%
2023/04/26	1	76.20	0	0.00	76.70	1	3,627	0.03%
2023/04/25	2.6	78.67	4	76.70	77.00	-1.4	3,610	-0.04%
2023/04/21	2	82.00	22	82.45	79.10	-20	3,573	-0.56%
2023/04/20	14	84.65	0	0.00	83.50	14	3,464	0.40%
2023/04/19	16.1	86.68	0	0.00	86.50	16.1	3,429	0.47%
2023/04/18	3	88.33	1	87.60	87.60	2	3,431	0.06%
2023/04/17	4	88.15	0	0.00	88.70	4	3,425	0.12%
2023/04/14	1	88.70	0	0.00	88.40	1	3,408	0.03%
2023/04/13	7	88.60	2	88.20	88.20	5	3,425	0.15%
2023/04/12	6.1	89.10	1	88.90	90.40	5.1	3,410	0.15%
2023/04/10	2	91.00	0	0.00	90.50	2	3,427	0.06%
2023/04/07	2	92.05	1	91.50	92.30	1	3,421	0.03%
2023/04/06	1	91.70	2	91.60	91.30	-1	3,404	-0.03%
2023/03/31	2	90.70	1	90.40	90.70	1	3,404	0.03%
2023/03/29	1	92.20	0	0.00	89.80	1	3,455	0.03%
2023/03/28	2	92.00	2	91.90	91.70	0	3,436	0.00%
2023/03/27	0	0.00	1	90.60	90.00	-1	3,372	-0.03%
2023/03/22	0	0.00	1	90.50	90.70	-1	3,380	-0.03%
2023/03/16	2	86.90	0.2	86.50	86.80	1.8	3,310	0.05%
2023/03/14	15	87.07	0	0.00	86.10	15	3,395	0.44%
2023/03/10	5	88.98	0	0.00	88.90	5	3,468	0.14%
2023/03/09	1.2	92.30	16	92.94	92.00	-14.8	3,536	-0.42%
2023/03/08	8	92.26	0	0.00	92.30	8	3,547	0.23%
2023/03/07	0	0.00	4	92.30	92.50	-4	3,544	-0.11%
2023/03/06	3.2	90.11	0	0.00	90.70	3.2	3,527	0.09%
2023/03/03	3	88.40	2	88.90	89.20	1	3,536	0.03%
2023/03/02	0.2	92.12	0	0.00	90.80	0.2	3,372	0.01%
2023/02/24	3	93.70	5	94.70	93.10	-2	3,413	-0.06%
2023/02/23	1	93.90	0	0.00	93.90	1	3,423	0.03%
2023/02/22	9	94.41	4	93.25	93.20	5	3,543	0.14%
2023/02/20	10	97.30	0	0.00	97.50	10	3,771	0.27%
2023/02/17	0	96.90	0	0.00	96.50	0	4,007	0.00%
2023/02/16	0	0.00	2	96.70	97.90	-2	4,067	-0.05%
2023/02/15	2	97.55	1.1	96.03	95.90	0.9	4,178	0.02%
2023/02/13	2	95.50	0	0.00	96.10	2	4,328	0.05%
2023/02/10	12	97.31	6	96.88	95.20	6	4,382	0.14%
2023/02/09	2	99.30	0	0.00	98.30	2	4,372	0.05%
2023/02/07	0	0.00	0	97.80	97.60	0	4,395	0.00%
2023/02/06	2.2	98.34	8	97.43	96.90	-5.8	4,427	-0.13%
2023/02/03	4	100.45	5	99.90	98.20	-1	4,387	-0.02%
2023/02/02	3	99.80	10	99.99	100.00	-7	4,351	-0.16%
2023/02/01	0	0.00	4	97.00	96.70	-4	4,263	-0.09%
2023/01/31	1	95.00	2	95.25	96.30	-1	4,303	-0.02%
2023/01/30	4	92.23	3	94.50	94.80	1	4,295	0.02%
2023/01/17	1	89.80	1	89.70	89.50	0	4,271	0.00%
2023/01/11	0	0.00	9	90.73	90.40	-9	4,408	-0.20%
2023/01/10	1.2	90.83	0	0.00	89.80	1.2	4,472	0.03%
2023/01/09	3.1	90.28	1	90.50	90.50	2.1	4,547	0.05%
2023/01/06	1.1	87.16	3	88.73	88.80	-1.9	4,610	-0.04%
2023/01/05	4	87.40	1	86.80	85.90	3	4,723	0.06%
2023/01/04	1	86.10	2	86.00	85.90	-1	4,801	-0.02%
2023/01/03	0	0.00	4	85.80	86.20	-4	4,956	-0.08%
2022/12/30	4	84.60	4	86.40	84.60	0	5,051	0.00%
2022/12/29	5	84.68	0	0.00	85.10	5	5,112	0.10%
2022/12/26	1	87.80	0	0.00	88.30	1	5,391	0.02%
2022/12/23	4	86.50	0	0.00	86.90	4	5,515	0.07%
2022/12/22	6	87.23	4	89.15	86.90	2	5,581	0.04%
2022/12/21	1	87.70	1	89.40	87.60	0	5,715	0.00%
2022/12/20	1.1	89.93	3	89.23	88.50	-1.9	5,847	-0.03%
2022/12/19	4	91.18	1	90.80	90.90	3	6,017	0.05%
2022/12/16	2	92.85	1	92.80	93.20	1	6,155	0.02%
2022/12/15	0	0.00	2	95.40	95.40	-2	6,214	-0.03%
2022/12/13	0.1	95.00	0	0.00	93.80	0.1	6,275	0.00%
2022/12/12	3	94.63	0	0.00	95.00	3	6,289	0.05%
2022/12/09	0	0.00	1	96.60	96.10	-1	6,319	-0.02%
2022/12/08	6	97.00	6	96.75	97.10	0	6,371	0.00%
2022/12/07	15	98.07	8	98.39	96.20	7	6,462	0.11%
2022/12/06	10	100.95	2	101.50	99.80	8	6,454	0.12%
2022/12/05	6	104.00	12	104.54	103.00	-6	6,541	-0.09%
2022/12/02	0	0.00	1	102.50	102.50	-1	6,546	-0.02%
2022/12/01	1	101.00	7	101.57	102.00	-6	6,589	-0.09%
2022/11/30	3	98.60	0	0.00	98.10	3	6,601	0.05%
2022/11/29	2	97.79	0	0.00	98.30	2	6,693	0.03%
2022/11/28	1	94.40	2	97.50	97.80	-1	6,786	-0.01%
2022/11/25	4.2	96.97	1	96.00	96.00	3.2	6,967	0.05%
2022/11/24	4	99.30	0	0.00	98.80	4	6,996	0.06%
2022/11/22	4.1	99.14	2	98.80	98.30	2.1	7,184	0.03%
2022/11/21	1	101.00	0	0.00	100.00	1	7,322	0.01%
2022/11/18	2	103.25	3	102.00	99.60	-1	7,455	-0.01%
2022/11/17	6.1	100.24	7	100.81	102.00	-1	7,553	-0.01%
2022/11/16	12	99.48	7.1	98.75	98.30	4.9	7,672	0.06%
2022/11/15	3	97.30	12	98.73	101.00	-9	7,668	-0.12%
2022/11/11	6	95.08	5	93.60	93.60	1	8,238	0.01%
2022/11/09	2	93.70	6	93.57	94.30	-4	8,285	-0.05%
2022/11/08	4	92.90	1	91.70	90.40	3	8,385	0.04%
2022/11/07	1	90.40	7	91.26	91.10	-6	8,445	-0.07%
2022/11/04	1	90.30	0	0.00	91.10	1	8,609	0.01%
2022/11/03	3	87.93	3	89.80	89.90	0	8,677	0.00%
2022/11/02	7	89.24	3	89.30	89.40	4	8,945	0.04%
2022/10/31	0	0.00	1	87.80	87.00	-1	9,084	-0.01%
2022/10/27	6	83.43	4	83.70	85.90	2	9,348	0.02%
2022/10/24	2	87.30	5	85.60	85.00	-3	9,723	-0.03%
2022/10/21	2	86.90	2	85.10	84.00	0	9,912	0.00%
2022/10/19	5.1	88.12	1	88.40	85.80	4.1	10,335	0.04%
2022/10/18	31	88.08	11	87.58	87.90	20	10,432	0.19%
2022/10/14	1	89.30	1	89.80	89.10	0	10,742	0.00%
2022/10/13	2	84.90	7	90.09	83.00	-5	11,153	-0.04%
2022/10/12	7	91.21	4	90.65	90.00	3	11,255	0.03%
2022/10/11	2	92.60	2	90.30	90.80	0	11,414	0.00%
2022/10/07	6	98.08	0	0.00	97.50	6	11,748	0.05%
2022/10/06	4	100.75	4	101.75	101.50	0	11,787	0.00%
2022/10/05	5	100.92	10	100.45	99.80	-5	11,825	-0.04%
2022/10/04	3	98.37	15	98.35	101.00	-12	11,829	-0.10%
2022/10/03	5	94.40	5.2	94.95	94.80	-0.2	12,009	0.00%
2022/09/30	8	92.41	11	92.32	95.00	-3	12,487	-0.02%
2022/09/29	2.2	92.22	2	92.10	91.10	0.2	12,909	0.00%
2022/09/28	6	94.72	3	92.07	90.70	3	13,222	0.02%
2022/09/27	6	98.40	8	98.10	99.60	-2	13,774	-0.01%
2022/09/26	1	100.50	1	98.80	98.50	0	14,054	0.00%
2022/09/23	7	110.79	3	107.67	107.00	4	14,215	0.03%
2022/09/22	3	109.00	5	112.40	114.00	-2	14,252	-0.01%
2022/09/21	6	111.00	0	0.00	110.00	6	14,266	0.04%
2022/09/19	27	109.35	0	0.00	109.50	27	14,511	0.19%
2022/09/16	1	109.50	3	109.67	109.50	-2	14,612	-0.01%
2022/09/15	1	113.00	3	112.50	111.50	-2	14,736	-0.01%
2022/09/14	2	109.75	6	112.75	114.00	-4	14,959	-0.03%
2022/09/13	2	114.00	0	0.00	111.50	2	15,080	0.01%
2022/09/12	3	112.83	3	113.17	112.50	0	15,194	0.00%
2022/09/08	8	107.06	5	107.70	110.00	3	15,217	0.02%
2022/09/07	1	103.50	0	0.00	105.00	1	15,282	0.01%
2022/09/06	5	108.30	3	106.50	107.00	2	15,312	0.01%
2022/09/05	2	112.75	8	110.50	110.50	-6	15,354	-0.04%
2022/09/01	8	115.25	10	113.35	113.00	-2	15,352	-0.01%
2022/08/31	3	115.00	2	115.25	115.50	1	15,307	0.01%
2022/08/30	2	116.50	0	0.00	117.00	2	15,517	0.01%
2022/08/29	5	112.60	7	113.07	116.00	-2	15,566	-0.01%
2022/08/26	3	116.83	2.1	117.74	115.50	0.9	15,485	0.01%
2022/08/25	2	116.50	2	116.00	117.00	0	15,471	0.00%
2022/08/24	3	115.50	7	115.57	113.00	-4	15,425	-0.03%
2022/08/23	4.1	111.34	22	112.11	115.50	-17.9	15,405	-0.12%
2022/08/22	4	112.63	1	113.50	111.50	3	15,309	0.02%
2022/08/19	13	114.65	12	114.75	113.00	1	15,226	0.01%
2022/08/18	2	103.50	6	107.67	109.00	-4	14,800	-0.03%
2022/08/17	4	103.00	0	0.00	102.50	4	14,631	0.03%
2022/08/16	3	105.17	0	0.00	104.50	3	14,638	0.02%
2022/08/15	1	106.50	5	105.00	105.50	-4	14,659	-0.03%
2022/08/12	15	101.80	14	101.61	101.50	1	14,467	0.01%
2022/08/11	2	102.00	10	100.85	99.60	-8	14,453	-0.06%
2022/08/10	7	99.16	0	0.00	98.50	7	14,537	0.05%
2022/08/09	16	101.28	7	101.21	101.00	9	14,513	0.06%
2022/08/08	0	0.00	9	99.20	99.50	-9	14,328	-0.06%
2022/08/05	1	97.50	1	98.40	98.80	0	14,409	0.00%
2022/08/04	11	93.94	0	0.00	95.00	11	14,382	0.08%
2022/08/03	8	94.39	14	93.16	93.20	-6	14,364	-0.04%
2022/08/02	8	97.08	8	94.20	96.20	0	14,293	0.00%
2022/08/01	3	101.17	1	101.50	100.50	2	14,116	0.01%
2022/07/29	1	102.50	3	101.83	102.50	-2	14,118	-0.01%
2022/07/28	4	99.63	5.5	99.72	98.50	-1.5	14,034	-0.01%
2022/07/27	0	0.00	6	98.00	99.50	-6	13,908	-0.04%
2022/07/26	9	100.96	1	98.30	97.40	8	13,776	0.06%
2022/07/25	7	99.71	5	100.00	100.50	2	13,539	0.01%
2022/07/22	2.2	100.00	1	98.50	99.10	1.2	13,580	0.01%
2022/07/21	3	101.00	6	100.75	101.50	-3	13,675	-0.02%
2022/07/20	7	98.27	5	99.36	99.30	2	13,520	0.01%
2022/07/19	2	92.60	0	0.00	94.30	2	13,162	0.02%
2022/07/18	104	94.34	103	93.14	93.00	1	13,027	0.01%	大買/大賣/
2022/07/15	1	90.70	2	91.70	93.00	-1	12,806	-0.01%
2022/07/14	1.3	88.19	0	0.00	88.00	1.3	12,375	0.01%
2022/07/11	0	86.60	0	0.00	87.90	0	12,314	0.00%
2022/07/08	11	88.72	6	89.78	88.50	5	12,130	0.04%
2022/07/07	10	83.02	5	83.62	85.00	5	11,708	0.04%
2022/07/06	0	0.00	6	84.60	83.50	-6	11,235	-0.05%
2022/07/05	6	85.93	7	88.47	90.10	-1	10,979	-0.01%
2022/07/04	2	94.05	5	91.00	90.90	-3	10,346	-0.03%
2022/07/01	17	104.41	3	107.50	101.00	14	10,130	0.14%
2022/06/30	4	112.00	13	118.38	112.00	-9	9,861	-0.09%
2022/06/29	0	0.00	1	120.50	124.00	-1	9,795	-0.01%
2022/06/28	2	123.00	1	123.00	124.50	1	10,015	0.01%
2022/06/24	5	118.50	5	116.50	116.50	0	10,563	0.00%
2022/06/23	1	119.00	1	117.50	119.00	0	10,810	0.00%
2022/06/22	3	119.00	1	117.00	119.50	2	11,550	0.02%
2022/06/21	1	111.50	7	114.07	118.00	-6	11,540	-0.05%
2022/06/20	5	111.10	0	0.00	108.50	5	11,618	0.04%
2022/06/17	2	119.50	1	117.00	118.50	1	11,816	0.01%
2022/06/16	2	123.75	1	123.52	120.50	1	12,158	0.01%
2022/06/15	41	130.23	38	127.13	126.50	3	12,606	0.02%
2022/06/14	0	0.00	0	130.50	131.00	0	13,160	0.00%
2022/06/13	8	132.06	8.2	133.09	133.50	-0.2	13,413	0.00%
2022/06/10	2	133.75	1	133.50	132.50	1	13,626	0.01%
2022/06/09	9	134.33	7	134.00	134.50	2	13,963	0.01%
2022/06/08	18	131.81	27	133.57	133.50	-9	14,265	-0.06%
2022/06/07	1	127.51	3	129.83	130.00	-2	14,193	-0.01%
2022/06/06	0	0.00	1	127.00	127.00	-1	14,134	-0.01%
2022/06/02	2	128.75	3.3	129.50	127.50	-1.3	14,263	-0.01%
2022/05/31	4.2	126.50	6	127.25	126.50	-1.8	14,344	-0.01%
2022/05/30	0	0.00	4	122.63	125.00	-4	14,311	-0.03%
2022/05/27	2	120.75	0	0.00	119.00	2	14,305	0.01%
2022/05/26	2	121.50	0	0.00	119.50	2	14,337	0.01%
2022/05/25	1	116.50	5	119.70	120.50	-4	14,351	-0.03%
2022/05/24	3.3	117.03	1	117.00	115.50	2.3	14,427	0.02%
2022/05/23	2	123.00	4	122.75	121.00	-2	14,403	-0.01%
2022/05/20	1	120.50	2	119.25	119.00	-1	14,368	-0.01%
2022/05/19	0	0.00	1	119.50	120.00	-1	14,446	-0.01%
2022/05/18	6	120.33	6	120.33	121.00	0	14,456	0.00%
2022/05/17	1	116.50	0	0.00	117.00	1	14,241	0.01%
2022/05/16	5	115.60	2	115.50	113.00	3	14,299	0.02%
2022/05/13	3	113.83	1	112.50	113.50	2	14,329	0.01%
2022/05/12	1	109.00	0	0.00	108.50	1	14,376	0.01%
2022/05/11	3	113.17	3	111.83	112.00	0	14,608	0.00%
2022/05/10	1	113.00	2	110.00	113.50	-1	14,616	-0.01%
2022/05/09	2	110.50	0	0.00	108.50	2	14,710	0.01%
2022/05/05	4	115.38	4	113.88	113.00	0	14,931	0.00%
2022/05/04	4	110.75	5	111.60	112.00	-1	14,911	-0.01%
2022/05/03	1	106.50	0	0.00	108.00	1	14,981	0.01%
2022/04/28	1	103.00	4.5	103.39	102.50	-3.5	15,062	-0.02%
2022/04/27	3	101.83	3.1	104.11	106.00	-0.1	14,925	0.00%
2022/04/26	1	110.50	1	110.50	110.00	0	14,714	0.00%
2022/04/22	3.1	117.97	3	118.67	115.00	0.1	14,672	0.00%
2022/04/21	4	123.50	3	123.17	123.00	1	14,735	0.01%
2022/04/20	1	122.00	0	0.00	122.50	1	14,857	0.01%
2022/04/19	1	124.00	3	123.83	121.00	-2	15,002	-0.01%
2022/04/18	5	120.70	2	122.75	119.50	3	15,138	0.02%
2022/04/15	6.1	127.39	1.2	124.50	123.00	4.9	15,233	0.03%
2022/04/14	2.2	132.91	3	131.83	130.50	-0.8	15,425	-0.01%
2022/04/13	3	129.50	6	130.67	130.50	-3	15,411	-0.02%
2022/04/12	0.3	127.67	3	126.67	124.50	-2.7	15,455	-0.02%
2022/04/11	1	129.00	0	0.00	128.50	1	15,497	0.01%
2022/04/08	7.1	125.85	6	125.92	128.00	1.1	15,499	0.01%
2022/04/07	5	127.40	1	124.00	124.50	4	15,528	0.03%
2022/04/06	3.2	130.08	0	0.00	130.50	3.2	15,634	0.02%
2022/04/01	3	130.67	9	130.56	133.50	-6	15,910	-0.04%
2022/03/31	10	133.30	5	133.70	133.00	5	16,040	0.03%
2022/03/30	9	136.78	20	137.73	137.50	-11	15,779	-0.07%
2022/03/29	9	134.71	5	134.80	131.00	4	15,296	0.03%
2022/03/28	21	135.45	19	135.05	136.50	2	15,114	0.01%
2022/03/25	28	138.13	18.1	138.12	134.00	9.9	14,809	0.07%
2022/03/24	5	131.50	6	130.58	134.50	-1	14,028	-0.01%
2022/03/23	7	132.21	11	133.00	130.50	-4	13,891	-0.03%
2022/03/22	17	132.24	14	133.14	132.00	3	13,907	0.02%
2022/03/21	17	132.03	15.3	132.13	131.50	1.8	13,712	0.01%
2022/03/18	12	128.29	7	129.29	129.50	5	13,415	0.04%
2022/03/17	13	122.19	21.3	123.07	127.00	-8.3	13,097	-0.06%
2022/03/16	18	117.83	12	115.67	115.50	6	12,561	0.05%
2022/03/15	11	120.09	7	120.86	116.00	4	12,323	0.03%
2022/03/14	12	119.29	18.1	119.92	120.50	-6.1	12,224	-0.05%
2022/03/11	20	116.10	16	115.78	117.50	4	12,051	0.03%
2022/03/10	0	0.00	11	117.45	118.00	-11	11,755	-0.09%
2022/03/09	1	108.50	1	108.00	107.50	0	11,998	0.00%
2022/03/07	3	111.50	4	111.75	108.00	-1	12,436	-0.01%
2022/03/04	1	117.00	10	116.00	117.00	-9	12,518	-0.07%
2022/03/03	5	116.60	3.1	115.84	114.50	1.9	12,739	0.01%
2022/03/02	3	111.17	4	113.25	115.50	-1	12,940	-0.01%
2022/03/01	1	108.50	2	108.25	111.00	-1	13,007	-0.01%
2022/02/25	9	105.89	10	105.50	107.50	-1	13,312	-0.01%
2022/02/24	3.1	100.84	11	100.32	101.00	-7.9	13,622	-0.06%
2022/02/23	1	107.00	1	106.50	107.00	0	13,708	0.00%
2022/02/22	2	109.75	4	109.75	107.00	-2	14,312	-0.01%
2022/02/21	14	113.04	3	112.50	113.00	11	14,773	0.07%
2022/02/18	1	116.00	1	116.50	117.50	0	15,619	0.00%
2022/02/17	1	118.50	2	116.50	116.00	-1	16,741	-0.01%
2022/02/16	8	117.19	4	117.38	116.00	4	17,296	0.02%
2022/02/15	6	116.17	4	116.00	115.00	2	17,696	0.01%
2022/02/14	31	115.64	3	114.50	114.50	28	18,179	0.15%
2022/02/11	3	116.33	12	118.04	120.50	-9	18,412	-0.05%
2022/02/10	1	115.00	0	0.00	113.50	1	18,570	0.01%
2022/02/09	4.1	114.40	8	113.56	115.50	-3.9	18,977	-0.02%
2022/02/08	9	111.72	7	109.79	109.00	2	19,452	0.01%
2022/02/07	1	104.00	0	0.00	106.50	1	19,958	0.01%
2022/01/26	2	105.75	1	106.50	106.00	1	20,938	0.00%
2022/01/25	2.3	107.58	2	107.50	105.00	0.3	22,199	0.00%
2022/01/24	4	108.00	5	106.90	112.00	-1	23,333	0.00%
2022/01/21	0.1	111.00	1	108.50	107.50	-0.9	24,393	0.00%
2022/01/20	2	112.50	4	112.00	113.00	-2	24,821	-0.01%
2022/01/19	6	114.17	7	113.86	113.00	-1	25,702	0.00%
2022/01/18	7	117.86	6	118.42	116.00	1	27,585	0.00%
2022/01/17	8	117.31	4	116.88	118.50	4	27,949	0.01%
2022/01/14	9.2	110.86	22	113.45	115.50	-12.8	28,705	-0.04%
2022/01/13	2	114.50	0	0.00	114.50	2	29,333	0.01%
2022/01/12	3	118.67	1	119.50	116.50	2	30,283	0.01%
2022/01/11	12.1	120.03	5	119.30	117.50	7.1	31,864	0.02%
2022/01/10	6	121.50	6	123.17	125.50	0	32,869	0.00%
2022/01/07	4.1	127.79	8.1	128.60	123.50	-4	33,851	-0.01%
2022/01/06	11	134.36	10	133.50	134.00	1	34,726	0.00%
2022/01/05	9	136.67	6	137.42	135.00	3	35,729	0.01%
2022/01/04	9	142.28	5	141.50	141.00	4	36,751	0.01%
2022/01/03	11	146.41	7	147.14	144.50	4	38,902	0.01%
2021/12/30	15.2	144.90	2	144.00	143.00	13.2	39,815	0.03%
2021/12/29	12	147.29	16	147.94	146.00	-4	40,713	-0.01%
2021/12/28	17	146.18	17	146.29	145.50	0	41,252	0.00%
2021/12/27	4	143.88	12	141.88	144.50	-8	41,547	-0.02%
2021/12/24	4	139.50	4	137.13	136.00	0	41,792	0.00%
2021/12/23	6.1	138.67	7	139.71	138.00	-0.9	42,607	0.00%
2021/12/22	6	138.33	6	137.58	136.00	0	43,380	0.00%
2021/12/21	4	135.25	12	136.54	136.00	-8	44,216	-0.02%
2021/12/20	14	134.71	13	134.85	134.50	1	45,849	0.00%
2021/12/17	5.1	139.87	4	138.13	136.50	1.1	47,177	0.00%
2021/12/16	10.1	140.92	16	143.19	143.00	-6	48,924	-0.01%
2021/12/15	7	133.64	7	134.50	137.00	0	49,234	0.00%
2021/12/14	47	133.97	40	134.30	133.50	7	49,407	0.01%
2021/12/13	5.2	134.12	6	134.83	134.00	-0.8	49,442	0.00%
2021/12/10	2	139.75	2	137.75	137.50	0	49,568	0.00%
2021/12/09	26.1	140.79	25	140.12	141.50	1.1	49,819	0.00%
2021/12/08	29	144.57	25	146.00	143.00	4	50,199	0.01%
2021/12/07	13.2	145.90	6	145.92	143.00	7.2	50,938	0.01%
2021/12/06	11.1	151.09	7	150.21	149.50	4.1	51,266	0.01%
2021/12/03	31.2	155.80	31	156.18	155.00	0.2	51,575	0.00%
2021/12/02	22	153.30	44	154.31	156.00	-22	51,503	-0.04%
2021/12/01	35	147.57	32	148.52	148.00	3	51,169	0.01%
2021/11/30	36	151.00	36	150.13	150.00	0	51,467	0.00%
2021/11/29	28	146.89	21	146.21	148.50	7	51,759	0.01%
2021/11/26	11.1	141.55	13	143.23	148.50	-1.9	51,975	0.00%
2021/11/25	4	145.75	4	147.00	145.50	0	51,787	0.00%
2021/11/24	11	144.92	7	146.71	145.00	4	51,859	0.01%
2021/11/23	17.1	149.34	8	150.69	147.00	9.1	51,866	0.02%
2021/11/22	19	156.39	19.2	155.72	153.00	-0.2	51,979	0.00%
2021/11/19	46	162.08	53	161.08	156.00	-7	52,766	-0.01%
2021/11/18	35	161.34	18	159.94	157.00	17	52,749	0.03%
2021/11/17	58	162.69	63	164.80	165.50	-5	52,962	-0.01%
2021/11/16	62	165.68	47	164.51	159.50	15	52,558	0.03%
2021/11/15	22.2	154.64	38	157.11	159.00	-15.9	51,648	-0.03%
2021/11/12	49	151.83	47	154.64	149.00	2	51,393	0.00%
2021/11/11	29	149.24	26	146.63	151.50	3	51,178	0.01%
2021/11/10	50	142.55	45	141.31	145.00	5	50,801	0.01%
2021/11/09	33	149.36	37	143.54	142.00	-4	50,612	-0.01%
2021/11/08	22	143.66	17	142.82	146.50	5	50,327	0.01%
2021/11/05	30	148.10	41	148.95	147.50	-11	50,121	-0.02%
2021/11/04	90.2	159.51	83	160.07	150.00	7.2	49,748	0.01%
2021/11/03	32.2	156.66	31	153.69	160.50	1.2	49,363	0.00%
2021/11/02	81.1	166.76	81	165.40	154.00	0.1	48,518	0.00%
2021/11/01	70	158.95	57	160.26	165.50	13	47,371	0.03%
2021/10/29	65	150.60	79	152.52	152.50	-14	46,367	-0.03%
2021/10/28	27	143.91	20	142.95	142.50	7	45,320	0.02%
2021/10/27	45	142.10	48	142.23	141.50	-3	45,025	-0.01%
2021/10/26	78	140.78	76	143.58	140.00	2	44,406	0.00%
2021/10/25	26	134.13	31	134.76	135.00	-5	42,768	-0.01%
2021/10/22	29	133.05	32	133.33	135.50	-3	42,815	-0.01%
2021/10/21	46	136.33	33	135.02	132.50	13	42,435	0.03%
2021/10/20	44.1	132.19	47	132.47	135.50	-3	42,141	-0.01%
2021/10/19	64	132.22	53	134.47	129.50	11	41,482	0.03%
2021/10/18	19	128.26	14	129.07	132.00	5	40,515	0.01%
2021/10/15	20	123.68	42	124.40	128.50	-22	40,101	-0.05%
2021/10/14	16	120.28	19	118.32	117.00	-3	39,579	-0.01%
2021/10/13	55	127.96	57	128.07	122.00	-2	39,274	-0.01%
2021/10/12	59	127.11	38	126.05	128.50	21	39,148	0.05%
2021/10/08	73	127.52	78	126.16	124.00	-5	39,173	-0.01%
2021/10/07	41	120.12	67	120.67	124.50	-26	37,710	-0.07%
2021/10/06	51	116.60	26	115.94	113.50	25	37,871	0.07%
2021/10/05	8	106.44	15	110.57	113.50	-7	37,204	-0.02%
2021/10/04	17	111.09	15	110.97	106.00	2	36,571	0.01%
2021/10/01	11	112.86	2	112.25	112.00	9	36,165	0.02%
2021/09/30	15	115.43	35	116.00	118.00	-20	36,074	-0.06%
2021/09/29	27	115.28	27	112.50	112.00	0	35,335	0.00%
2021/09/28	21	123.29	14	122.07	122.00	7	34,671	0.02%
2021/09/27	58	125.59	73	125.62	123.00	-15	33,883	-0.04%
2021/09/24	49	121.11	40	120.20	119.50	9	32,349	0.03%
2021/09/23	30	116.40	61	119.02	121.00	-31	31,055	-0.10%
2021/09/22	12	107.79	18	108.08	110.50	-6	29,473	-0.02%
2021/09/17	5	103.30	10	105.30	107.50	-5	29,084	-0.02%
2021/09/16	6	102.33	6	101.83	101.50	0	28,932	0.00%
2021/09/15	24	103.17	14	101.18	100.50	10	28,857	0.03%
2021/09/14	20	107.40	18	107.44	106.00	2	28,654	0.01%
2021/09/13	10	108.55	12	106.46	106.50	-2	28,806	-0.01%
2021/09/10	37	106.04	51	105.63	108.00	-14	28,763	-0.05%
2021/09/09	13	99.52	11	99.59	101.50	2	28,549	0.01%
2021/09/08	6	95.63	9	95.39	94.60	-3	28,436	-0.01%
2021/09/07	17.1	98.82	3	100.87	98.60	14.1	28,804	0.05%
2021/09/06	16	104.03	10	104.50	103.50	6	29,578	0.02%
2021/09/03	9	102.94	14	105.50	103.00	-5	29,580	-0.02%
2021/09/02	23	109.83	2	109.25	106.00	21	29,540	0.07%
2021/09/01	5	110.60	19.3	110.25	114.00	-14.3	29,120	-0.05%
2021/08/31	2	106.50	0	0.00	109.00	2	28,646	0.01%
2021/08/30	3	106.67	4	106.88	106.00	-1	28,721	0.00%
2021/08/27	15.1	106.46	4	107.50	104.50	11.1	28,782	0.04%
2021/08/26	13.3	108.72	11.2	109.21	111.50	2.1	29,032	0.01%
2021/08/25	23	110.11	17	109.15	106.50	6	28,704	0.02%
2021/08/24	18	105.53	11	106.23	105.00	7	27,801	0.03%
2021/08/23	3	99.70	14	101.23	104.00	-11	27,303	-0.04%
2021/08/20	8	92.59	8	91.69	94.60	0	26,844	0.00%
2021/08/19	2	90.00	2	88.60	86.00	0	26,642	0.00%
2021/08/18	1	86.00	0	0.00	89.80	1	26,569	0.00%
2021/08/17	17	90.01	18	88.52	84.50	-1	26,688	0.00%
2021/08/16	3	89.63	3	89.57	92.00	0	26,509	0.00%
2021/08/13	4	95.63	5	93.96	90.30	-1	26,453	0.00%
2021/08/12	11	94.20	9	96.30	95.60	2	26,366	0.01%
2021/08/11	20	91.98	20	91.25	93.30	0	26,380	0.00%
2021/08/10	4	95.58	2	96.45	96.50	2	26,198	0.01%
2021/08/09	11.1	97.67	16	97.39	95.40	-4.9	26,051	-0.02%
2021/08/06	12	107.42	1	110.00	106.00	11	25,867	0.04%
2021/08/05	7	109.57	10	110.85	112.50	-3	25,914	-0.01%
2021/08/04	21	108.79	5	108.90	107.00	16	26,200	0.06%
2021/08/03	3	107.33	2	108.75	108.50	1	26,113	0.00%
2021/08/02	0	0.00	4	103.75	106.50	-4	26,038	-0.02%
2021/07/30	4	104.50	2	105.50	102.50	2	25,949	0.01%
2021/07/29	8	105.88	7	107.29	108.00	1	25,755	0.00%
2021/07/28	17	104.79	12	104.25	104.50	5	25,598	0.02%
2021/07/27	19	116.87	5	118.10	112.00	14	25,361	0.06%
2021/07/26	5	116.70	14	118.04	118.00	-9	25,132	-0.04%
2021/07/23	15	117.00	42.1	114.52	114.00	-27.1	24,749	-0.11%
2021/07/22	22.1	118.53	12	120.58	121.50	10.1	24,472	0.04%
2021/07/21	19	111.66	38.1	111.69	117.00	-19.1	23,826	-0.08%
2021/07/20	26.2	109.93	20	109.58	106.50	6.2	23,256	0.03%
2021/07/19	29.1	115.18	33.1	113.30	112.50	-4	22,976	-0.02%
2021/07/16	21.1	108.10	21	109.62	111.00	0.1	22,765	0.00%
2021/07/15	42	101.97	32	101.23	107.00	10	22,479	0.04%
2021/07/14	10	96.21	22	97.90	99.60	-12	21,925	-0.05%
2021/07/13	43	96.12	35	98.33	90.60	8	21,341	0.04%
2021/07/12	1	87.40	2	88.30	92.70	-1	20,269	0.00%
2021/07/09	5	83.88	9	84.93	84.30	-4	20,067	-0.02%
2021/07/08	9	84.77	6	83.97	83.70	3	20,187	0.01%
2021/07/07	9	82.42	14	83.57	84.30	-5	20,213	-0.02%
2021/07/06	13	80.11	5	80.94	79.70	8	20,418	0.04%
2021/07/05	0	0.00	1	78.70	80.60	-1	20,953	0.00%
2021/07/01	3	77.13	1	78.00	76.10	2	22,398	0.01%
2021/06/30	0	0.00	8	78.61	78.30	-8	23,111	-0.03%
2021/06/29	9	79.21	14	79.07	77.70	-5	23,415	-0.02%
2021/06/28	16	83.18	2	85.25	81.50	14	23,399	0.06%
2021/06/25	2	85.65	3	86.10	85.00	-1	24,037	0.00%
2021/06/24	0	0.00	4	84.67	83.10	-4	24,507	-0.02%
2021/06/23	13	83.00	13	83.33	82.90	0	24,570	0.00%
2021/06/22	15	83.89	26	84.12	81.00	-11	24,919	-0.04%
2021/06/21	13	87.44	11.1	86.96	85.20	1.9	25,138	0.01%
2021/06/18	6	86.45	10	85.09	87.50	-4	25,777	-0.02%
2021/06/17	14	80.64	13	79.78	81.10	1	25,476	0.00%
2021/06/16	35.1	81.73	40	79.18	78.40	-4.9	25,378	-0.02%
2021/06/15	10	76.66	10.3	77.48	79.90	-0.3	24,755	0.00%
2021/06/11	6	72.02	14	72.53	72.70	-8	23,827	-0.03%
2021/06/10	24	72.51	9	71.84	70.10	15	23,921	0.06%
2021/06/09	1	70.70	1	69.70	70.40	0	23,846	0.00%
2021/06/07	14	69.85	8	69.93	70.80	6	23,914	0.03%
2021/06/04	2	71.40	3	70.20	68.50	-1	23,699	0.00%
2021/06/03	3	72.80	5	71.52	72.70	-2	23,504	-0.01%
2021/06/02	9	69.22	8	69.78	68.80	1	22,927	0.00%
2021/06/01	1	68.00	6.2	68.40	69.00	-5.2	22,715	-0.02%
2021/05/31	1.2	68.09	5	67.32	67.30	-3.8	22,613	-0.02%
2021/05/28	10	68.09	9	68.56	67.70	1	22,504	0.00%
2021/05/27	1	65.20	4	65.75	66.60	-3	22,262	-0.01%
2021/05/26	2	65.60	0	65.00	63.60	2	22,025	0.01%
2021/05/25	6	62.36	6	62.42	63.30	0	21,986	0.00%
2021/05/24	3	55.50	13	55.64	59.90	-10	21,802	-0.05%
2021/05/21	3	57.53	1	57.00	56.00	2	22,535	0.01%
2021/05/20	1	56.00	4	56.40	55.60	-3	22,687	-0.01%
2021/05/19	5	55.18	6	55.30	54.90	-1	22,627	0.00%
2021/05/18	5	51.68	4	53.48	54.00	1	22,512	0.00%
2021/05/17	3	50.43	12	46.94	49.15	-9	22,514	-0.04%
2021/05/14	3	53.03	1	53.60	51.80	2	22,385	0.01%
2021/05/13	2	55.25	0	0.00	54.80	2	22,250	0.01%
2021/05/12	3	52.93	15	53.49	56.00	-12	22,119	-0.05%
2021/05/11	14	55.74	4	55.20	53.60	10	21,817	0.05%
2021/05/10	6	60.53	0	0.00	58.80	6	21,807	0.03%
2021/05/07	1	59.90	5	60.20	61.90	-4	21,825	-0.02%
2021/05/06	1	57.90	1	59.70	58.50	0	21,845	0.00%
2021/05/05	8	59.38	4	58.95	58.00	4	21,940	0.02%
2021/05/04	28	60.69	15.2	60.39	60.80	12.8	21,922	0.06%
2021/05/03	8	62.46	6	62.08	61.60	2	21,814	0.01%
2021/04/29	6	65.68	2	66.70	65.10	4	21,797	0.02%
2021/04/28	7	66.81	9	66.90	67.30	-2	22,200	-0.01%
2021/04/27	3	66.80	3	67.27	66.20	0	22,450	0.00%
2021/04/26	5	68.28	12	68.35	68.20	-7	22,748	-0.03%
2021/04/23	5	68.78	3	68.07	68.70	2	23,292	0.01%
2021/04/22	16	69.16	11	70.88	67.10	5	23,909	0.02%
2021/04/21	18	76.98	5	76.82	74.50	13	24,734	0.05%
2021/04/20	14	74.09	11	74.71	74.90	3	24,436	0.01%
2021/04/19	5	70.18	12	69.93	70.70	-7	24,647	-0.03%
2021/04/16	0	0.00	5	70.20	68.60	-5	24,760	-0.02%
2021/04/15	4	69.10	2	69.00	68.80	2	24,734	0.01%
2021/04/14	7	68.36	7	66.27	68.70	0	24,716	0.00%
2021/04/13	6	69.87	7	70.07	68.00	-1	24,676	0.00%
2021/04/12	17.3	69.90	7.2	68.66	68.00	10.1	24,583	0.04%
2021/04/09	11.2	75.94	16	76.08	75.00	-4.8	24,329	-0.02%
2021/04/08	18	71.36	13.6	72.20	74.50	4.4	23,755	0.02%
2021/04/07	33.1	68.39	212	67.97	69.00	-179	23,064	-0.78%	大賣/鉅額交易
2021/04/06	5	63.78	8	65.04	65.80	-3	22,461	-0.01%
2021/04/01	3	59.97	4	60.65	59.90	-1	21,918	0.00%
2021/03/31	4	60.05	6	59.52	59.50	-2	21,803	-0.01%
2021/03/30	216	61.22	30	61.24	60.90	186	21,724	0.86%	大買/鉅額交易
2021/03/29	9	57.36	14.5	59.01	59.50	-5.5	21,067	-0.03%
2021/03/26	7	55.20	12	55.54	55.80	-5	20,571	-0.02%
2021/03/25	19	55.52	14	55.27	55.40	5	20,466	0.02%
2021/03/24	32.5	53.48	45.1	54.64	55.00	-12.6	20,076	-0.06%
2021/03/23	49.1	55.78	48	54.00	52.00	1.1	19,449	0.01%
2021/03/22	10	53.63	10	55.24	56.70	0	18,413	0.00%
2021/03/19	12	52.10	4	52.35	51.60	8	18,192	0.04%
2021/03/18	5	52.04	2	51.65	51.80	3	18,173	0.02%
2021/03/17	3	51.13	2	51.45	50.80	1	18,553	0.01%
2021/03/16	24	51.94	24	51.75	50.40	0	19,764	0.00%
2021/03/15	7	49.90	10	50.19	49.95	-3	20,109	-0.01%
2021/03/12	2	47.95	53	48.38	48.90	-51	20,161	-0.25%
2021/03/11	3	45.15	4	45.89	46.90	-1	20,259	0.00%
2021/03/09	14	44.86	11	44.73	45.00	3	21,015	0.01%
2021/03/08	5	46.66	12	45.40	44.25	-7	20,995	-0.03%
2021/03/05	3	45.90	5	46.18	45.95	-2	21,053	-0.01%
2021/03/04	15	46.88	3	47.32	46.80	12	21,449	0.06%
2021/03/03	30	47.18	31	47.61	47.90	-1	21,642	0.00%
2021/02/26	22	46.85	20	47.80	47.60	2	22,034	0.01%
2021/02/25	32	48.63	21	50.03	48.60	11	22,532	0.05%
2021/02/24	25	49.62	4	50.13	49.40	21	22,516	0.09%
2021/02/23	59	52.53	46	52.19	51.80	13	22,425	0.06%
2021/02/22	3	49.95	5	50.34	50.80	-2	21,548	-0.01%
2021/02/19	1	45.85	0	0.00	46.20	1	21,195	0.00%
2021/02/18	0	0.00	1	45.65	46.60	-1	21,117	0.00%
2021/02/17	5	47.09	4	46.55	46.25	1	21,022	0.00%
2021/02/04	1	46.25	0	0.00	46.10	1	20,786	0.00%
2021/02/03	5	48.12	2	47.55	47.25	3	20,700	0.01%
2021/02/02	11	46.32	0	0.00	48.00	11	20,514	0.05%
2021/02/01	4.5	44.56	5	43.76	45.85	-0.5	20,331	0.00%
2021/01/29	2.5	45.32	0	0.00	44.80	2.5	20,125	0.01%
2021/01/28	6	47.89	3	47.97	47.10	3	19,980	0.02%
2021/01/27	7	48.20	6	47.78	49.10	1	19,843	0.01%
2021/01/26	3	48.33	2	48.93	48.00	1	19,622	0.01%
2021/01/25	2	48.20	13	48.59	49.30	-11	19,481	-0.06%
2021/01/22	13	48.67	5	49.40	49.70	8	19,292	0.04%
2021/01/21	27	50.66	23	50.41	48.65	4	19,067	0.02%
2021/01/20	6	49.09	15	49.70	49.40	-9	18,548	-0.05%
2021/01/19	13	51.40	17	51.11	50.00	-4	18,146	-0.02%
2021/01/18	38	52.94	26	51.74	52.50	12	17,692	0.07%
2021/01/15	76	52.20	91	51.73	51.00	-15	16,927	-0.09%
2021/01/14	75	49.35	71.1	49.74	50.10	4	16,128	0.02%
2021/01/13	3	46.20	8	45.28	46.85	-5	14,645	-0.03%
2021/01/12	23	42.86	25	43.00	42.60	-2	14,261	-0.01%
2021/01/11	11	41.24	8	40.96	41.70	3	13,388	0.02%
2021/01/08	16	38.93	15	38.83	38.85	1	13,094	0.01%
2021/01/07	14	39.70	7	40.22	39.30	7	13,116	0.05%
2021/01/06	9	41.64	20	40.62	39.80	-11	13,007	-0.08%
2021/01/05	19	41.31	11	41.29	41.15	8	12,715	0.06%
2021/01/04	19	42.07	36	42.10	42.60	-17	12,539	-0.14%
2020/12/31	1	39.95	0	0.00	40.60	1	12,196	0.01%
2020/12/30	2	41.03	1	41.15	40.10	1	12,164	0.01%
2020/12/29	15	41.43	10	41.50	41.00	5	12,057	0.04%
2020/12/28	20	40.85	18	41.45	41.65	2	11,676	0.02%
2020/12/25	13	39.99	16	40.25	39.85	-3	11,341	-0.03%
2020/12/24	12	39.18	11	39.85	39.40	1	11,015	0.01%
2020/12/23	10	38.25	5	38.05	39.20	5	10,851	0.05%
2020/12/22	4	37.76	9	38.52	37.20	-5	10,783	-0.05%
2020/12/21	2	37.48	0	0.00	37.50	2	10,875	0.02%
2020/12/18	11	38.65	1	38.05	38.85	10	10,875	0.09%
2020/12/17	0	37.75	5	37.65	38.85	-5	10,782	-0.05%
2020/12/16	16	38.51	0	0.00	38.25	16	10,654	0.15%
2020/12/15	10	39.59	4	38.84	37.70	6	10,552	0.06%
2020/12/14	4	39.93	11	40.55	40.15	-7	10,345	-0.07%
2020/12/11	18	39.55	9	39.11	38.80	9	10,064	0.09%
2020/12/10	75	41.26	59	41.46	41.10	16	9,491	0.17%
2020/12/09	1	38.00	4	39.23	39.60	-3	8,064	-0.04%
2020/12/08	6	35.00	7	36.31	36.00	-1	7,328	-0.01%
2020/12/07	1	35.25	1.5	34.88	35.20	-0.5	7,011	-0.01%
2020/12/04	5	33.90	12	33.74	34.00	-7	6,711	-0.10%
2020/12/03	9	33.80	10	34.42	33.45	-1	6,581	-0.02%
2020/12/02	1	32.70	1	32.95	32.65	0	6,209	0.00%
2020/12/01	4	32.49	0	0.00	32.30	4	6,100	0.07%
2020/11/30	23	33.23	20	33.54	32.85	3	5,978	0.05%
2020/11/27	3	32.47	6	32.38	32.30	-3	5,578	-0.05%
2020/11/26	6	32.09	5	32.15	31.95	1	5,317	0.02%
2020/11/25	7	32.26	0	32.00	32.05	7	5,187	0.13%
2020/11/24	5	30.85	28	31.44	31.70	-23	4,817	-0.48%
2020/11/23	19	29.97	6	29.93	29.80	13	4,219	0.31%
2020/11/19	0	0.00	1	28.40	28.50	-1	3,864	-0.03%
2020/11/18	3	28.17	0	0.00	28.15	3	3,900	0.08%
2020/11/17	0	0.00	1	28.60	28.20	-1	4,074	-0.02%
2020/11/13	0	0.00	1	27.95	27.95	-1	4,468	-0.02%
2020/11/09	2	27.80	1	27.70	27.85	1	4,878	0.02%
2020/11/05	0	0.00	3	27.60	27.50	-3	5,017	-0.06%
2020/10/28	1	28.30	0	0.00	27.65	1	5,909	0.02%
2020/10/26	1	28.60	0	0.00	28.55	1	6,239	0.02%
2020/10/23	1	28.70	0	0.00	28.95	1	6,547	0.02%
2020/10/22	3	29.18	2	30.05	29.00	1	7,735	0.01%
2020/10/19	0	0.00	1	29.15	29.15	-1	9,397	-0.01%
2020/10/15	0	0.00	3	29.25	29.30	-3	10,442	-0.03%
2020/10/12	0	0.00	1	27.95	27.95	-1	11,226	-0.01%
2020/10/08	1	28.55	1	28.95	28.55	0	11,454	0.00%
2020/10/07	0	0.00	1	28.30	29.00	-1	12,293	-0.01%
2020/10/06	2	28.15	3	28.18	28.15	-1	13,119	-0.01%
2020/09/30	0	0.00	1	27.85	27.85	-1	13,282	-0.01%
2020/09/29	0	0.00	2	27.75	27.70	-2	13,344	-0.01%
2020/09/25	6	28.12	4	27.91	27.50	2	13,617	0.01%
2020/09/24	6	29.90	3	30.00	29.35	3	13,724	0.02%
2020/09/23	0	0.00	2	29.70	30.00	-2	13,469	-0.01%
2020/09/22	1	29.35	1	29.65	29.35	0	13,378	0.00%
2020/09/21	1	29.35	1	29.65	29.00	0	13,338	0.00%
2020/09/17	1	29.35	2	29.45	29.60	-1	13,329	-0.01%
2020/09/16	4	29.28	2	29.53	29.10	2	13,299	0.02%
2020/09/15	0	0.00	11	29.32	29.00	-11	13,255	-0.08%
2020/09/11	1	28.35	0	0.00	28.35	1	13,328	0.01%
2020/09/10	0	0.00	1	28.95	28.55	-1	13,336	-0.01%
2020/09/09	12	28.53	13	28.86	28.90	-1	13,371	-0.01%
2020/09/08	13	28.82	0.3	29.05	28.90	12.7	13,385	0.09%
2020/09/07	0	0.00	1	28.90	29.35	-1	13,385	-0.01%
2020/09/03	1	27.25	3	27.28	27.25	-2	13,300	-0.02%
2020/08/27	10	27.03	12	27.22	26.75	-2	14,055	-0.01%
2020/08/21	1	27.40	0	0.00	27.05	1	14,326	0.01%
2020/08/20	5	27.33	0	0.00	27.00	5	14,302	0.03%
2020/08/18	2	30.90	4	30.55	30.40	-2	15,022	-0.01%
2020/08/17	1	29.95	1	30.05	30.40	0	15,120	0.00%
2020/08/14	20	29.30	22	29.55	29.80	-2	15,224	-0.01%
2020/08/13	2	29.20	0	0.00	29.00	2	15,368	0.01%
2020/08/12	1	29.20	0	0.00	29.00	1	15,414	0.01%
2020/08/11	3	29.48	0	0.00	29.05	3	15,467	0.02%
2020/08/10	2	30.03	14	30.34	29.45	-12	15,465	-0.08%
2020/08/07	1	30.50	2	30.65	30.60	-1	15,450	-0.01%
2020/08/06	1	30.65	3	30.45	30.45	-2	15,867	-0.01%
2020/08/05	30	31.63	30	31.30	31.10	0	15,774	0.00%
2020/08/04	34	31.93	30	31.14	31.60	4	15,797	0.03%
2020/08/03	23	31.42	20	31.48	31.55	3	15,611	0.02%
2020/07/31	26	31.80	35	31.84	31.65	-9	15,508	-0.06%
2020/07/29	10	31.56	4	31.13	31.95	6	15,201	0.04%
2020/07/28	11	33.96	44	32.48	30.50	-33	14,897	-0.22%
2020/07/27	11	32.21	1	31.35	32.80	10	13,771	0.07%
2020/07/24	7	31.61	0	0.00	31.25	7	13,310	0.05%
2020/07/23	6	32.43	3	32.68	32.40	3	12,818	0.02%
2020/07/22	27	29.96	29	31.57	30.85	-2	11,977	-0.02%
2020/07/21	21	29.04	22	29.54	29.05	-1	11,113	-0.01%
2020/07/17	1	29.35	0	0.00	28.80	1	10,895	0.01%
2020/07/16	4	29.45	9	29.88	29.90	-5	10,660	-0.05%
2020/07/15	3	29.47	6	29.14	28.15	-3	10,122	-0.03%
2020/07/14	18	30.16	15	30.16	29.20	3	10,025	0.03%
2020/07/13	1	28.85	5	29.13	29.85	-4	9,341	-0.04%
2020/07/10	0	0.00	5	27.13	27.15	-5	8,774	-0.06%
2020/07/07	5	28.15	0	0.00	26.95	5	8,664	0.06%
2020/07/06	1	27.90	3	28.05	27.90	-2	8,586	-0.02%
2020/07/03	1	27.50	1.7	27.57	27.50	-0.7	8,474	-0.01%
2020/07/01	0	0.00	1	26.05	25.90	-1	8,284	-0.01%
2020/06/30	3	25.68	2	25.65	25.65	1	8,290	0.01%
2020/06/19	1	26.55	0	0.00	26.55	1	8,517	0.01%
2020/06/16	0	0.00	2	26.58	26.60	-2	8,646	-0.02%
2020/06/15	1	26.10	4	26.20	26.10	-3	8,852	-0.03%
2020/06/12	2	26.35	0	0.00	26.65	2	8,997	0.02%
2020/06/11	5	27.01	2	27.73	26.80	3	9,112	0.03%
2020/06/10	9	28.12	0	0.00	27.85	9	9,212	0.10%
2020/06/09	2	29.33	7	29.12	28.55	-5	9,325	-0.05%
2020/06/08	5	28.64	0	0.00	28.80	5	9,473	0.05%
2020/06/05	1	28.65	0	0.00	28.50	1	9,803	0.01%
2020/06/04	3	29.27	3	29.47	28.65	0	9,915	0.00%
2020/06/03	1	28.30	0	28.20	28.30	1	9,533	0.01%
2020/06/01	0	0.00	1	28.10	28.00	-1	9,526	-0.01%
2020/05/28	3	28.33	7	28.49	28.20	-4	9,543	-0.04%
2020/05/27	1	28.70	0	0.00	28.20	1	9,648	0.01%
2020/05/26	6	29.07	6	29.54	28.25	0	9,586	0.00%
2020/05/25	5	28.25	13	29.12	29.65	-8	9,149	-0.09%
2020/05/22	0	0.00	4	27.29	27.15	-4	8,577	-0.05%
2020/05/21	7	27.03	5	27.11	27.05	2	8,375	0.02%
2020/05/20	2	26.80	1	26.30	26.60	1	8,425	0.01%
2020/05/15	0	0.00	4	25.30	26.20	-4	8,136	-0.05%
2020/05/14	0	0.00	1	26.10	25.55	-1	8,251	-0.01%
2020/05/13	3	26.97	3	26.75	26.70	0	8,194	0.00%
2020/05/12	3	25.73	3	25.80	25.70	0	7,714	0.00%
2020/05/11	6	26.11	17	26.02	26.10	-11	7,665	-0.14%
2020/05/08	2	25.40	1	25.15	24.85	1	7,479	0.01%
2020/05/07	3	25.33	6	25.20	25.10	-3	7,444	-0.04%
2020/04/30	1	25.20	4	25.28	25.10	-3	7,414	-0.04%
2020/04/28	2	24.75	0	0.00	24.80	2	7,370	0.03%
2020/04/27	2	24.75	0	0.00	24.65	2	7,409	0.03%
2020/04/24	3	24.50	0	0.00	24.50	3	7,376	0.04%
2020/04/23	0	0.00	2	24.70	24.65	-2	7,363	-0.03%
2020/04/22	2	24.50	10	24.48	24.55	-8	7,331	-0.11%
2020/04/21	1	25.60	0	0.00	24.85	1	7,295	0.01%
2020/04/20	1	25.65	0	0.00	25.60	1	7,285	0.01%
2020/04/17	16	26.15	1	26.70	25.70	15	7,299	0.21%
2020/04/16	17	26.58	6	26.78	26.40	11	7,188	0.15%
2020/04/15	2	26.80	3	26.17	26.40	-1	7,028	-0.01%
2020/04/14	1	24.80	0	0.00	24.80	1	6,732	0.01%
2020/04/13	3	25.30	0	0.00	24.90	3	6,673	0.04%
2020/04/09	0	0.00	1	25.20	25.20	-1	6,754	-0.01%
2020/04/08	1	25.85	0	0.00	25.95	1	6,764	0.01%
2020/04/06	0	0.00	2	24.50	24.60	-2	6,670	-0.03%
2020/03/31	0	0.00	3	25.00	24.25	-3	6,830	-0.04%
2020/03/26	0	0.00	33	24.06	24.30	-33	6,756	-0.49%
2020/03/25	15	23.68	16	24.08	23.70	-1	6,701	-0.01%
2020/03/24	5	23.02	5	23.17	23.00	0	6,644	0.00%
2020/03/23	6	22.50	0	0.00	22.15	6	6,714	0.09%
2020/03/20	11	23.92	16	24.19	23.85	-5	6,729	-0.07%
2020/03/19	12	23.73	4	24.50	22.50	8	6,636	0.12%
2020/03/18	10	25.89	0	0.00	25.00	10	6,424	0.16%
2020/03/16	2	26.38	2	27.05	25.40	0	6,120	0.00%
2020/03/13	2	24.03	1	24.40	26.80	1	5,965	0.02%
2020/03/12	4	26.21	3	26.00	26.05	1	5,737	0.02%
2020/03/11	0	0.00	1	28.50	27.40	-1	5,446	-0.02%
2020/03/10	3	26.45	6	26.90	27.50	-3	5,079	-0.06%
2020/03/09	4	26.65	1	26.20	26.30	3	4,915	0.06%
2020/03/03	0	0.00	2	28.08	27.25	-2	4,726	-0.04%
2020/03/02	1	27.55	0	0.00	27.60	1	4,655	0.02%
2020/02/27	0	0.00	2	27.45	25.95	-2	4,440	-0.05%
2020/02/26	2	27.15	2	27.25	27.05	0	4,356	0.00%
2020/02/21	5	27.84	1	27.70	27.75	4	4,182	0.10%
2020/02/20	0	0.00	6	26.84	26.60	-6	3,930	-0.15%
2020/02/19	6	26.07	11	26.29	26.10	-5	3,856	-0.13%
2020/02/17	13	26.30	6	26.51	26.05	7	3,836	0.18%
2020/02/04	1	24.80	2	24.70	24.70	-1	4,072	-0.02%
2020/02/03	2	24.00	0	0.00	24.35	2	4,150	0.05%
2020/01/30	1	24.70	5	24.29	24.15	-4	4,397	-0.09%
2020/01/15	1	27.25	1	26.95	27.30	0	5,279	0.00%
2020/01/14	2	27.20	0	0.00	27.05	2	5,538	0.04%
2020/01/03	0	0.00	7	28.91	27.85	-7	6,359	-0.11%
2019/12/31	0	0.00	1	27.90	27.90	-1	6,263	-0.02%
2019/12/30	0	0.00	1	28.35	28.30	-1	6,298	-0.02%
2019/12/27	1	28.25	2	28.00	28.80	-1	6,322	-0.02%
2019/12/25	2	27.90	0	0.00	27.60	2	6,239	0.03%
2019/12/23	1	27.20	0	0.00	27.20	1	6,613	0.02%
2019/12/17	1	27.55	0	0.00	27.70	1	6,939	0.01%
2019/12/10	0	0.00	1	27.00	27.40	-1	7,820	-0.01%
2019/12/06	1	26.75	0	0.00	26.55	1	8,116	0.01%
2019/11/29	0	0.00	2	26.60	26.30	-2	9,437	-0.02%
2019/11/27	2	27.68	0	0.00	27.20	2	10,046	0.02%
2019/11/26	0	0.00	3	27.20	27.10	-3	10,669	-0.03%
2019/11/19	2	26.55	0	0.00	26.50	2	11,171	0.02%
2019/11/12	2	26.55	12	26.49	26.80	-10	12,009	-0.08%
2019/11/11	0	0.00	11	26.25	26.10	-11	12,030	-0.09%
2019/11/08	2	27.80	1	27.95	27.80	1	11,953	0.01%
2019/11/07	2	27.80	0	0.00	27.85	2	11,988	0.02%
2019/11/05	5	29.25	5	29.15	28.90	0	11,967	0.00%
2019/11/01	0	0.00	8	28.94	29.10	-8	12,021	-0.07%
2019/10/31	11	28.80	0	0.00	28.45	11	12,027	0.09%
2019/10/30	5	29.35	8	29.19	29.35	-3	12,036	-0.02%
2019/10/29	21	30.26	13	29.28	29.05	8	12,127	0.07%
2019/10/28	2	30.60	2	30.20	30.50	0	12,117	0.00%
2019/10/25	12	29.98	6	30.54	29.50	6	12,124	0.05%
2019/10/24	7	29.79	20	29.91	30.10	-13	12,211	-0.11%
2019/10/23	10	29.75	0	0.00	29.30	10	12,519	0.08%
2019/10/22	9	29.89	0	0.00	29.35	9	12,728	0.07%
2019/10/21	0	0.00	3	28.50	29.90	-3	12,456	-0.02%
2019/10/17	0	0.00	7	27.91	27.70	-7	11,995	-0.06%
2019/10/16	0	0.00	2	27.70	27.65	-2	11,950	-0.02%
2019/10/15	9	28.19	3	28.27	28.05	6	11,894	0.05%
2019/10/09	2	26.40	0	0.00	26.55	2	11,566	0.02%
2019/10/08	0	0.00	1	27.30	27.15	-1	11,500	-0.01%
2019/10/04	4	27.44	0	0.00	27.20	4	11,606	0.03%
2019/10/03	1	27.70	0	0.00	27.70	1	11,556	0.01%
2019/10/02	0	0.00	1	27.70	27.60	-1	11,484	-0.01%
2019/09/27	11	27.70	1	28.15	27.80	10	11,387	0.09%
2019/09/26	2	27.68	0	0.00	27.50	2	11,208	0.02%
2019/09/25	2	29.05	2	28.45	28.35	0	10,953	0.00%
2019/09/24	14	29.93	25	30.01	29.85	-11	10,798	-0.10%
2019/09/23	16	30.22	15	30.47	30.00	1	10,717	0.01%
2019/09/20	5	29.90	10	30.30	30.20	-5	10,628	-0.05%
2019/09/19	28	30.36	10	30.42	30.05	18	10,540	0.17%
2019/09/18	15	29.75	5	30.04	29.50	10	10,244	0.10%
2019/09/17	0	0.00	5	29.13	29.50	-5	10,125	-0.05%
2019/09/16	2	27.55	1	27.80	28.15	1	9,888	0.01%
2019/09/12	3	28.30	17	28.34	28.05	-14	9,886	-0.14%
2019/09/11	12	28.31	5	28.00	28.05	7	10,039	0.07%
2019/09/10	5	29.21	11	29.31	28.80	-6	10,260	-0.06%
2019/09/09	16	28.94	5	28.75	28.95	11	10,108	0.11%
2019/09/06	31	30.73	8	29.81	29.45	23	9,927	0.23%
2019/09/05	6	28.74	41	28.90	29.60	-35	9,312	-0.38%
2019/09/04	15	28.41	7	28.24	28.95	8	9,063	0.09%
2019/09/03	8	28.04	11	28.18	28.05	-3	8,788	-0.03%
2019/09/02	12	27.80	5	27.60	28.35	7	8,571	0.08%
2019/08/30	12	26.53	3	27.60	26.55	9	8,235	0.11%
2019/08/29	2	26.80	9	27.43	27.00	-7	7,901	-0.09%
2019/08/28	5	25.45	10	26.13	26.45	-5	7,205	-0.07%
2019/08/26	1	24.00	0	0.00	23.60	1	6,879	0.01%
2019/08/23	4	24.89	1	24.70	24.75	3	6,802	0.04%
2019/08/22	11	24.78	11	24.68	24.90	0	6,713	0.00%
2019/08/21	10	24.78	0	0.00	24.50	10	6,537	0.15%
2019/08/20	5	23.82	7	23.80	23.65	-2	6,220	-0.03%
2019/08/19	8	24.23	1	23.60	24.15	7	6,102	0.11%
2019/08/16	1	23.20	0	0.00	23.30	1	5,753	0.02%
2019/08/15	0	0.00	1	21.35	21.20	-1	5,617	-0.02%
2019/08/14	4	22.00	0	0.00	21.90	4	5,573	0.07%
2019/08/13	1	22.25	0	0.00	22.25	1	5,500	0.02%
2019/08/12	1	22.10	0	0.00	22.00	1	5,453	0.02%
2019/08/06	1	21.55	0	0.00	22.90	1	5,269	0.02%
2019/08/01	0	0.00	1	23.85	23.80	-1	5,016	-0.02%
2019/07/31	0	0.00	0.6	24.35	24.45	-0.6	4,909	-0.01%
2019/07/29	21	25.16	20	25.05	24.35	1	4,488	0.02%
2019/07/26	1	24.20	0	0.00	24.70	1	4,170	0.02%
2019/07/25	10	23.50	0	0.00	24.00	10	3,834	0.26%
2019/07/24	1	22.10	1	22.60	22.60	0	3,320	0.00%
2019/07/12	0	0.00	1	21.25	21.65	-1	2,959	-0.03%
2019/07/11	1	21.15	0	0.00	21.25	1	2,936	0.03%
2019/07/09	0	0.00	1	20.15	19.95	-1	2,748	-0.04%
2019/07/02	0	0.00	1	20.10	20.30	-1	2,741	-0.04%
2019/07/01	1	20.30	0	0.00	20.10	1	2,730	0.04%
2019/06/21	5	20.05	5	20.10	19.90	0	2,483	0.00%
2019/06/19	16	19.52	15	19.05	19.60	1	2,235	0.04%
2019/05/07	0	0.00	5	19.00	19.10	-5	3,054	-0.16%
2019/04/03	0	0.00	1	21.45	21.60	-1	3,245	-0.03%
2019/03/18	6	21.35	5	21.50	21.55	1	3,966	0.03%
2019/03/13	2	21.75	2	21.45	21.40	0	4,328	0.00%
2019/02/20	0	0.00	1	23.45	23.50	-1	6,788	-0.01%
2019/02/13	1	22.90	20	22.90	23.45	-19	6,366	-0.30%
2019/01/30	5	20.60	5	20.30	20.30	0	6,027	0.00%
2019/01/17	2	19.95	2	19.70	19.45	0	6,309	0.00%
2019/01/15	2	19.00	2	19.50	19.65	0	6,317	0.00%
2019/01/08	0	0.00	15	19.15	19.35	-15	6,461	-0.23%
2018/12/27	2	20.30	2	20.58	20.25	0	6,771	0.00%
2018/12/24	15	20.55	0	0.00	20.50	15	6,844	0.22%
2018/12/22	2	20.35	2	20.50	20.40	0	6,849	0.00%
2018/12/20	0	0.00	4	19.75	20.00	-4	6,910	-0.06%
2018/12/19	0	0.00	5	20.85	20.75	-5	6,866	-0.07%
2018/12/11	5	22.15	5	21.75	21.75	0	7,057	0.00%
2018/12/10	10	22.75	15	22.07	22.05	-5	7,070	-0.07%
2018/12/07	1	22.95	0	0.00	22.60	1	7,085	0.01%
2018/12/06	15	24.23	10	22.45	22.20	5	7,191	0.07%
2018/12/05	21	24.66	0	0.00	24.00	21	7,061	0.30%
2018/12/04	2	24.13	0	0.00	24.50	2	6,721	0.03%
2018/11/30	5	22.25	5	22.00	22.00	0	6,189	0.00%
2018/11/29	5	22.75	6	21.98	21.90	-1	6,162	-0.02%
2018/11/28	6	22.50	6	22.31	22.25	0	6,052	0.00%
2018/11/27	8	22.16	5	22.70	22.25	3	5,919	0.05%
2018/11/26	6	21.87	5	21.60	21.60	1	5,645	0.02%
2018/11/23	12	21.83	11	21.94	21.70	1	5,570	0.02%
2018/11/22	5	21.70	5	21.50	21.15	0	5,292	0.00%
2018/11/21	0	0.00	1	18.80	20.55	-1	4,970	-0.02%
2018/11/20	1	18.90	0	0.00	18.70	1	4,900	0.02%
2018/11/19	0	0.00	1	18.35	18.85	-1	4,902	-0.02%
2018/11/16	2	18.60	1	18.50	18.15	1	4,942	0.02%
2018/11/15	0	0.00	1	18.30	18.40	-1	4,978	-0.02%
2018/11/14	5	18.85	7	18.31	18.25	-2	5,017	-0.04%
2018/11/13	2	18.13	0	0.00	18.60	2	5,141	0.04%
2018/11/08	5	19.45	5	18.20	18.00	0	5,248	0.00%
2018/11/07	0	0.00	1	18.00	18.60	-1	5,226	-0.02%
2018/11/05	1	18.40	0	0.00	18.20	1	5,307	0.02%
2018/11/02	1	18.25	2	17.95	18.35	-1	5,323	-0.02%
2018/11/01	1	18.35	0	0.00	17.70	1	5,296	0.02%
2018/10/31	2	17.20	0	0.00	17.50	2	5,205	0.04%
2018/10/30	0	0.00	1	15.85	15.95	-1	5,117	-0.02%
2018/10/29	1	16.65	0	0.00	16.10	1	5,175	0.02%
2018/10/25	0	0.00	1	16.70	16.15	-1	5,225	-0.02%
2018/10/24	1	18.25	6	18.18	17.90	-5	5,183	-0.10%
2018/10/23	0	0.00	1	18.85	18.35	-1	5,214	-0.02%
2018/10/22	1	19.00	1	18.45	19.10	0	5,280	0.00%
2018/10/19	1	18.85	0	0.00	18.60	1	5,440	0.02%
2018/10/15	0	0.00	1	19.05	19.10	-1	5,654	-0.02%
2018/10/12	1	17.70	0	0.00	19.30	1	5,774	0.02%
2018/10/11	0	0.00	1	18.05	18.00	-1	5,828	-0.02%
2018/10/09	1	20.40	0	0.00	20.00	1	5,909	0.02%
2018/10/05	2	21.38	1	21.45	20.30	1	6,078	0.02%
2018/10/04	0	0.00	1	22.30	21.95	-1	6,039	-0.02%
2018/10/03	1	23.40	0	0.00	22.30	1	6,180	0.02%
2018/10/02	0	0.00	2	23.80	23.40	-2	6,413	-0.03%
2018/10/01	2	23.63	1	23.40	23.85	1	6,568	0.02%
2018/09/28	1	23.80	0	0.00	23.70	1	6,784	0.01%
2018/09/27	0	0.00	1	24.15	23.30	-1	6,877	-0.01%
2018/09/26	0	0.00	1	23.55	24.00	-1	7,020	-0.01%
2018/09/25	2	23.95	2	24.35	23.65	0	7,080	0.00%
2018/09/21	0	0.00	2	24.00	23.95	-2	7,036	-0.03%
2018/09/19	2	24.20	0	0.00	23.10	2	7,126	0.03%
2018/09/18	4	23.03	0	0.00	23.00	4	7,137	0.06%
2018/09/17	30	23.88	42	23.95	24.20	-12	7,271	-0.17%
2018/09/14	13	23.08	0	0.00	23.25	13	7,240	0.18%
2018/09/12	1	22.00	0	0.00	20.10	1	7,544	0.01%
2018/09/06	0	0.00	2	26.40	26.65	-2	7,859	-0.03%
2018/09/03	1	27.00	0	0.00	26.85	1	8,584	0.01%
2018/08/29	1	28.25	0	0.00	28.45	1	8,808	0.01%
2018/08/28	2	28.43	3	28.50	28.05	-1	8,965	-0.01%
2018/08/27	1	28.40	0	0.00	28.55	1	9,101	0.01%
2018/08/24	2	27.03	0	0.00	27.25	2	9,575	0.02%
2018/08/23	1	27.25	0	0.00	28.00	1	10,673	0.01%
2018/08/14	0	0.00	1	30.50	30.75	-1	14,865	-0.01%
2018/08/13	6	29.68	9	29.47	29.90	-3	14,941	-0.02%
2018/08/09	1	30.65	0	0.00	30.60	1	14,955	0.01%
2018/08/08	1	31.10	0	0.00	31.00	1	15,330	0.01%
2018/08/07	2	31.80	0	0.00	31.45	2	15,401	0.01%
2018/08/03	2	31.93	3	32.15	32.35	-1	15,863	-0.01%
2018/08/02	3	32.20	0	0.00	31.35	3	15,852	0.02%
2018/07/31	0	0.00	1	33.70	33.65	-1	16,055	-0.01%
2018/07/30	0	0.00	1	34.15	33.65	-1	16,049	-0.01%
2018/07/27	3	35.12	1	35.10	35.00	2	16,001	0.01%
2018/07/26	13	35.15	11	35.24	35.40	2	15,934	0.01%
2018/07/25	1	34.15	0	0.00	33.90	1	15,759	0.01%
2018/07/24	0	0.00	14	34.21	34.10	-14	15,688	-0.09%
2018/07/23	5	32.70	12	33.03	33.80	-7	15,617	-0.04%
2018/07/20	9	34.22	9	33.59	33.55	0	15,562	0.00%
2018/07/18	2	33.08	1	33.05	32.50	1	15,296	0.01%
2018/07/17	4	34.04	8	34.79	34.05	-4	15,193	-0.03%
2018/07/16	1	35.60	1	36.60	35.70	0	15,078	0.00%
2018/07/13	11	35.37	15	34.66	34.55	-4	15,044	-0.03%
2018/07/12	6	34.59	5	34.45	34.45	1	14,942	0.01%
2018/07/11	12	33.88	18	34.38	34.55	-6	14,897	-0.04%
2018/07/10	10	33.85	9	33.77	34.30	1	14,731	0.01%
2018/07/09	10	32.68	0	0.00	32.55	10	14,561	0.07%
2018/07/06	0	0.00	3	33.00	33.80	-3	14,382	-0.02%
2018/07/05	0	0.00	1	32.00	30.75	-1	14,183	-0.01%
2018/07/04	11	31.38	20	31.03	30.70	-9	14,034	-0.06%
2018/07/03	20	34.68	20	33.20	33.20	0	13,822	0.00%
2018/06/28	12	35.48	13	34.92	34.50	-1	13,546	-0.01%
2018/06/27	20	37.41	8	37.70	36.50	12	13,363	0.09%
2018/06/26	19	37.43	16	37.44	36.90	3	13,272	0.02%
2018/06/25	9	38.14	5	36.90	36.80	4	13,101	0.03%
2018/06/22	26	39.38	21	38.70	38.65	5	12,955	0.04%
2018/06/21	21	39.60	15	40.00	41.00	6	12,800	0.05%
2018/06/20	23	39.42	20	37.75	37.75	3	12,560	0.02%
2018/06/19	3	40.73	12	40.18	39.80	-9	12,439	-0.07%
2018/06/15	20	40.30	20	39.90	39.90	0	12,155	0.00%
2018/06/14	17	39.88	18	39.58	39.60	-1	12,239	-0.01%
2018/06/13	18	40.90	23	38.71	39.00	-5	12,350	-0.04%
2018/06/12	33	41.81	21	42.79	42.45	12	12,426	0.10%
2018/06/11	8	39.04	9	38.97	41.00	-1	12,131	-0.01%
2018/06/08	18	36.78	10	36.00	37.30	8	11,994	0.07%
2018/06/07	5	35.90	20	36.36	37.00	-15	11,951	-0.13%
2018/06/06	10	35.70	16	36.22	35.90	-6	11,989	-0.05%
2018/06/05	16	36.01	6	37.60	34.60	10	12,093	0.08%
2018/06/04	1	37.80	5	36.86	37.20	-4	12,044	-0.03%
2018/06/01	25	38.46	34	37.36	37.00	-9	11,883	-0.08%
2018/05/31	35	39.80	33.1	39.82	38.20	1.9	11,358	0.02%
2018/05/30	29	36.52	21	37.45	37.60	8	10,218	0.08%
2018/05/29	19	33.64	18	34.25	34.20	1	9,074	0.01%
2018/05/28	2	31.30	6	31.12	32.05	-4	7,610	-0.05%
2018/05/25	5	29.15	1	29.10	29.15	4	7,234	0.06%
2018/05/24	0	0.00	2	26.05	26.50	-2	6,262	-0.03%
2018/05/23	0	0.00	8	25.75	25.90	-8	5,976	-0.13%
2018/05/21	1	25.30	2	25.20	26.05	-1	5,538	-0.02%
2018/05/18	9	25.26	0	0.00	25.05	9	5,420	0.17%
2018/05/15	2	25.00	1	25.60	24.90	1	4,897	0.02%
2018/05/14	1	25.80	10	25.65	25.80	-9	4,846	-0.19%
2018/05/09	0	0.00	3	24.20	24.15	-3	4,292	-0.07%
2018/05/08	7	23.49	7	24.15	24.05	0	4,146	0.00%
2018/05/07	1	22.20	3	22.70	22.75	-2	3,983	-0.05%
2018/04/26	1	21.50	2	21.83	21.50	-1	5,006	-0.02%
2018/04/25	1	22.05	0	0.00	22.25	1	5,087	0.02%
2018/04/24	2	22.95	0	0.00	22.80	2	5,170	0.04%
2018/04/19	1	24.20	0	0.00	24.40	1	5,110	0.02%
2018/04/17	1	23.95	0	0.00	23.50	1	4,975	0.02%
2018/04/13	3	24.73	1	24.60	24.95	2	4,975	0.04%
2018/04/11	0	0.00	3	24.13	24.00	-3	5,092	-0.06%
2018/04/03	0	0.00	2	23.35	23.35	-2	5,218	-0.04%
2018/04/02	2	24.10	0	0.00	23.80	2	5,216	0.04%
2018/03/26	2	24.20	0	0.00	24.10	2	5,307	0.04%
2018/03/23	1	24.00	0	0.00	23.95	1	5,309	0.02%
2018/03/22	40	26.34	40	24.85	24.85	0	5,264	0.00%
2018/03/21	2	26.15	0	0.00	25.85	2	5,189	0.04%
2018/03/20	23	26.73	20	26.35	26.35	3	5,112	0.06%
2018/03/19	2	26.20	0	0.00	26.50	2	4,988	0.04%
2018/03/14	20	25.20	20	24.80	24.80	0	4,605	0.00%
2018/03/13	20	25.00	20	25.10	25.10	0	4,568	0.00%
2018/03/09	20	24.40	21	24.37	24.40	-1	4,563	-0.02%
2018/03/08	1	23.35	5	23.35	23.35	-4	4,559	-0.09%
2018/03/01	0	0.00	7	21.20	21.25	-7	5,424	-0.13%
2018/02/22	7	21.00	0	0.00	21.05	7	5,991	0.12%
2018/02/08	0	0.00	2	20.00	20.00	-2	7,508	-0.03%
2018/02/06	2	20.45	10	20.50	20.45	-8	7,600	-0.11%
2018/02/05	1	22.60	0	0.00	22.70	1	7,704	0.01%
2018/02/01	2	24.05	0	0.00	24.00	2	7,942	0.03%
2018/01/31	10	24.60	10	24.30	24.30	0	8,037	0.00%
2018/01/29	20	25.45	21	24.86	24.85	-1	8,303	-0.01%
2018/01/26	0	0.00	18	25.38	25.40	-18	8,546	-0.21%
2018/01/25	25	25.54	20	25.30	25.20	5	8,703	0.06%
2018/01/24	16	26.97	15	26.40	26.40	1	8,804	0.01%
2018/01/23	26	27.52	45	25.62	26.45	-19	8,872	-0.21%
2018/01/22	41	26.85	33	27.39	27.15	8	8,922	0.09%
2018/01/19	0	0.00	1	25.25	25.40	-1	9,219	-0.01%
2018/01/16	10	24.40	0	0.00	24.20	10	10,268	0.10%
2018/01/05	13	25.20	2	25.05	25.50	11	11,693	0.09%
2018/01/04	0	0.00	6	24.35	24.30	-6	11,734	-0.05%
2018/01/03	1	24.45	0	0.00	24.05	1	11,867	0.01%
2018/01/02	2	23.20	0	0.00	23.40	2	11,971	0.02%