欣興 (3037)-統一-竹南券商分點個股進出

台股 » 個股 » 欣興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

欣興

(3037)

可現股當沖

股價
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519張
產業
上市電子零組件類股
2810人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

欣興 (3037)籌碼相關－統一-竹南券商分點個股進出

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

統一-竹南券商分點個股進出
統一-竹南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
2024/11/21	1	158.50	2	160.25	160.50	-1	20,395	0.00%
2024/11/20	1	157.00	10	160.00	157.50	-9	20,772	-0.04%
2024/11/19	1	160.00	10	159.50	159.50	-9	20,930	-0.04%
2024/11/18	8	157.56	10	159.10	159.00	-2	20,926	-0.01%
2024/11/15	1	164.00	0	0.00	163.50	1	20,839	0.00%
2024/11/13	5	168.50	2	169.75	169.50	3	20,831	0.01%
2024/11/12	0	0.00	0.1	170.00	167.50	-0.1	20,815	0.00%
2024/11/11	12	170.67	1	170.51	170.50	11	20,828	0.05%
2024/11/08	15	175.73	8	174.25	174.00	7	21,071	0.03%
2024/11/07	10	171.50	22.4	172.11	176.50	-12.4	21,269	-0.06%
2024/11/06	0	0.00	1.1	167.32	166.00	-1.1	20,755	-0.01%
2024/11/05	4	165.50	4	165.38	165.00	0	21,244	0.00%
2024/11/04	8	164.75	2	163.50	163.50	6	21,895	0.03%
2024/11/01	14	159.46	5	165.00	166.00	9	22,040	0.04%
2024/10/30	0	0.00	0	162.00	161.50	0	22,421	0.00%
2024/10/28	1	166.00	0	0.00	166.00	1	22,475	0.00%
2024/10/25	3.2	164.91	2	163.50	166.00	1.2	22,380	0.01%
2024/10/24	0	0.00	4	162.25	161.50	-4	22,391	-0.02%
2024/10/23	22.1	167.59	23	167.43	167.50	-0.9	22,264	0.00%
2024/10/22	19	163.13	23	163.13	163.50	-4	21,834	-0.02%
2024/10/21	3	152.00	7	151.86	151.50	-4	21,120	-0.02%
2024/10/18	1	148.00	0	0.00	144.50	1	21,318	0.00%
2024/10/17	2	147.00	0	0.00	147.00	2	22,021	0.01%
2024/10/15	0	0.00	2	143.00	145.00	-2	23,313	-0.01%
2024/10/11	1	142.50	0	0.00	141.00	1	24,641	0.00%
2024/10/08	15.1	138.07	1	137.00	137.00	14.1	25,531	0.06%
2024/10/07	2	141.50	0	0.00	141.50	2	25,436	0.01%
2024/10/04	1	141.00	0	0.00	140.50	1	25,323	0.00%
2024/10/01	0.1	145.00	0	0.00	144.50	0.1	25,282	0.00%
2024/09/30	0.1	145.00	0	0.00	144.00	0.1	25,448	0.00%
2024/09/27	5	150.80	4	153.38	149.00	1	25,284	0.00%
2024/09/26	1	147.50	0	0.00	146.50	1	24,848	0.00%
2024/09/25	1	146.50	0	0.00	146.50	1	24,635	0.00%
2024/09/24	1	145.00	3	145.33	145.00	-2	24,591	-0.01%
2024/09/23	0.1	149.00	0.1	149.00	149.50	0	24,588	0.00%
2024/09/18	1	146.50	1	143.00	143.00	0	24,724	0.00%
2024/09/13	1	149.50	1	147.50	147.50	0	24,686	0.00%
2024/09/12	0	0.00	3	145.00	146.00	-3	24,681	-0.01%
2024/09/11	3.5	138.36	1	140.00	138.00	2.5	24,694	0.01%
2024/09/10	4	139.98	1	142.50	139.50	3	24,617	0.01%
2024/09/09	3	140.50	2	142.00	142.00	1	24,504	0.00%
2024/09/05	1	144.00	0	0.00	142.00	1	24,483	0.00%
2024/09/04	5.6	144.13	1	145.50	143.00	4.6	24,257	0.02%
2024/09/03	3	158.00	0	0.00	156.50	3	23,799	0.01%
2024/09/02	1	162.99	0	0.00	162.50	1	23,601	0.00%
2024/08/30	2	166.50	1	163.00	163.50	1	23,475	0.00%
2024/08/29	1	158.50	2	163.25	164.50	-1	23,167	0.00%
2024/08/22	0	0.00	1	163.00	161.50	-1	23,427	0.00%
2024/08/21	1	153.00	0	0.00	153.00	1	23,030	0.00%
2024/08/16	0	0.00	11	159.95	159.50	-11	22,913	-0.05%
2024/08/15	2	157.25	1	156.50	157.00	1	22,745	0.00%
2024/08/14	1	161.50	1	158.00	159.50	0	22,740	0.00%
2024/08/13	5	157.40	0	0.00	157.50	5	22,492	0.02%
2024/08/12	3.1	158.32	3	158.17	158.00	0.1	22,332	0.00%
2024/08/09	4	148.50	3	149.67	148.00	1	21,957	0.00%
2024/08/08	2	144.25	1	144.00	144.00	1	21,286	0.00%
2024/08/07	2	148.75	2	147.75	148.50	0	21,067	0.00%
2024/08/06	15	145.20	2	139.50	140.50	13	20,530	0.06%
2024/08/05	0.6	149.58	1	150.50	149.50	-0.4	19,877	0.00%
2024/08/02	9.5	171.73	6.1	168.21	166.00	3.4	19,732	0.02%
2024/08/01	6	184.42	5	186.10	183.00	1	18,945	0.01%
2024/07/31	5	178.20	5	179.60	179.50	0	18,559	0.00%
2024/07/30	4	179.00	3	183.00	183.50	1	18,102	0.01%
2024/07/29	3	188.13	2	181.00	181.00	1	17,876	0.01%
2024/07/26	2	190.00	2	191.00	191.00	0	17,568	0.00%
2024/07/23	1	197.00	2	199.50	194.50	-1	17,259	-0.01%
2024/07/22	0.1	192.27	0	0.00	190.50	0.1	16,850	0.00%
2024/07/19	5	195.70	0	0.00	192.50	5	16,917	0.03%
2024/07/18	2.3	208.24	7	207.79	205.00	-4.7	16,420	-0.03%
2024/07/17	0	0.00	2	207.50	215.50	-2	15,594	-0.01%
2024/07/16	2	196.25	4.1	197.96	198.00	-2.1	14,514	-0.01%
2024/07/15	2	192.25	2	190.75	191.00	0	14,212	0.00%
2024/07/12	10	192.40	4	192.88	190.00	6	13,917	0.04%
2024/07/11	2	185.75	3	181.17	189.50	-1	12,970	-0.01%
2024/07/10	6	174.92	10	174.80	175.50	-4	12,109	-0.03%
2024/07/08	0	0.00	4	180.38	181.00	-4	12,047	-0.03%
2024/07/05	4	178.50	4	181.25	178.50	0	12,023	0.00%
2024/07/02	3	178.50	0	0.00	178.50	3	12,002	0.02%
2024/06/28	1	179.00	1	180.00	180.00	0	12,007	0.00%
2024/06/27	0	178.67	1	179.00	178.50	-1	12,057	-0.01%
2024/06/25	3	180.83	0	0.00	180.00	3	11,969	0.03%
2024/06/24	0	0.00	1	186.00	186.00	-1	11,774	-0.01%
2024/06/21	1	185.50	1	188.00	187.00	0	12,071	0.00%
2024/06/13	1	186.50	1	184.00	184.00	0	14,080	0.00%
2024/06/11	0	183.50	0	0.00	182.50	0	14,181	0.00%
2024/06/07	0	185.17	0	0.00	184.00	0	14,261	0.00%
2024/06/06	1	191.50	1	188.00	187.50	0	14,334	0.00%
2024/06/05	3	186.67	1	185.50	185.50	2	14,363	0.01%
2024/06/04	0	187.25	0	0.00	187.50	0	14,544	0.00%
2024/06/03	1	190.50	1	191.50	188.50	0	14,621	0.00%
2024/05/31	1.1	188.98	1	184.50	182.50	0.1	14,691	0.00%
2024/05/30	3.1	187.49	5	187.80	187.50	-1.9	14,557	-0.01%
2024/05/29	4	195.88	5	198.20	191.00	-1	14,548	-0.01%
2024/05/28	0	0.00	1	190.50	192.00	-1	14,136	-0.01%
2024/05/27	3	189.33	1	192.00	192.00	2	14,502	0.01%
2024/05/23	2	188.00	3	188.17	191.00	-1	15,954	-0.01%
2024/05/22	1	182.50	0	0.00	182.50	1	15,873	0.01%
2024/05/21	0	0.00	1	182.00	182.00	-1	16,037	-0.01%
2024/05/20	1	180.50	0	0.00	180.50	1	16,176	0.01%
2024/05/17	1	183.00	1	184.00	183.50	0	16,378	0.00%
2024/05/14	0	0.00	1	183.50	183.50	-1	17,191	-0.01%
2024/05/13	0	0.00	2	187.00	186.50	-2	17,219	-0.01%
2024/05/09	1	188.50	0	0.00	190.50	1	17,221	0.01%
2024/05/07	0	0.00	1	181.50	182.00	-1	16,965	-0.01%
2024/05/06	0	0.00	1	183.00	184.00	-1	17,182	-0.01%
2024/05/03	2	179.00	0	0.00	176.00	2	17,232	0.01%
2024/05/02	1	180.50	1	178.00	178.00	0	17,587	0.00%
2024/04/30	0	0.00	1	184.00	182.00	-1	17,726	-0.01%
2024/04/29	2	183.00	1	184.00	184.00	1	17,823	0.01%
2024/04/26	1	185.50	1	182.50	182.50	0	18,070	0.00%
2024/04/25	2	190.25	3	186.50	184.00	-1	18,192	-0.01%
2024/04/24	0	0.00	2	180.75	187.00	-2	17,703	-0.01%
2024/04/22	1	170.50	0	0.00	167.50	1	17,483	0.01%
2024/04/19	5	171.70	0	0.00	170.00	5	17,462	0.03%
2024/04/18	2	177.50	3	179.33	178.50	-1	17,256	-0.01%
2024/04/17	1	175.00	0	0.00	179.00	1	17,275	0.01%
2024/04/16	0	0.00	1	178.50	177.00	-1	17,189	-0.01%
2024/04/15	1	183.00	1	182.50	182.50	0	17,092	0.00%
2024/04/12	1	192.00	1	192.50	194.00	0	16,828	0.00%
2024/04/10	1	193.00	0	0.00	191.50	1	17,078	0.01%
2024/04/08	2	198.75	1	198.00	199.00	1	17,073	0.01%
2024/04/02	0	0.00	1	193.50	193.50	-1	16,766	-0.01%
2024/04/01	1.1	197.41	1	197.00	193.00	0.1	16,727	0.00%
2024/03/29	2	194.00	1.1	191.00	191.00	1	16,622	0.01%
2024/03/28	1	191.00	2	190.50	190.00	-1	16,502	-0.01%
2024/03/27	1	192.00	0	0.00	191.50	1	16,503	0.01%
2024/03/26	6.1	196.27	2	190.00	190.00	4.1	16,579	0.02%
2024/03/25	2	198.00	3.2	198.31	198.00	-1.2	16,372	-0.01%
2024/03/22	2	197.00	6	199.83	200.00	-4	16,352	-0.02%
2024/03/21	4	200.13	9	201.22	200.00	-5	16,283	-0.03%
2024/03/20	8	196.19	8	196.69	196.50	0	16,104	0.00%
2024/03/19	15	192.13	20	191.75	192.50	-5	15,743	-0.03%
2024/03/18	3	181.17	9	185.72	187.00	-6	15,167	-0.04%
2024/03/15	1	174.00	0	0.00	172.00	1	14,782	0.01%
2024/03/14	0	0.00	1	177.50	177.50	-1	14,960	-0.01%
2024/03/13	1	179.50	0	0.00	177.50	1	14,974	0.01%
2024/03/11	2	176.50	0	0.00	177.00	2	14,746	0.01%
2024/03/08	2	173.25	4	173.25	173.50	-2	14,819	-0.01%
2024/03/07	1	173.50	1	172.50	172.50	0	14,725	0.00%
2024/03/06	1	174.00	0	0.00	174.00	1	14,683	0.01%
2024/03/04	0	0.00	3	181.17	180.50	-3	14,948	-0.02%
2024/03/01	1	180.00	0	0.00	178.00	1	15,050	0.01%
2024/02/29	12	175.04	10.1	177.49	179.50	1.9	14,991	0.01%
2024/02/27	11	183.77	6	179.08	179.00	5	14,636	0.03%
2024/02/26	0	0.00	2	196.00	196.00	-2	13,782	-0.01%
2024/02/23	0	0.00	1	192.00	188.00	-1	13,574	-0.01%
2024/02/22	0	0.00	2	189.00	189.00	-2	13,899	-0.01%
2024/02/21	1	190.97	0	0.00	189.50	1	13,926	0.01%
2024/02/20	4	190.13	2	190.75	190.50	2	13,945	0.01%
2024/02/19	4.1	189.17	9	190.89	192.50	-4.9	13,727	-0.04%
2024/02/16	0	0.00	0	180.50	182.00	0	13,206	0.00%
2024/02/02	0	0.00	3	179.50	180.00	-3	13,273	-0.02%
2024/01/31	1	176.00	0	0.00	176.00	1	13,263	0.01%
2024/01/30	0	179.50	0	0.00	178.00	0	13,303	0.00%
2024/01/25	0	0.00	2	175.50	175.50	-2	13,195	-0.02%
2024/01/24	2	170.50	0	0.00	169.50	2	12,861	0.02%
2024/01/23	1	171.50	1	173.00	174.50	0	12,765	0.00%
2024/01/22	0	0.00	1	175.00	175.00	-1	12,782	-0.01%
2024/01/18	0	0.00	2	157.00	157.00	-2	12,858	-0.02%
2024/01/17	0	0.00	1	159.50	158.50	-1	12,936	-0.01%
2024/01/15	0	0.00	1	158.00	159.50	-1	13,188	-0.01%
2024/01/12	1	160.50	1	160.00	159.00	0	13,212	0.00%
2024/01/11	2	161.25	1	161.00	160.50	1	13,277	0.01%
2024/01/05	1	163.00	1	160.00	160.00	0	13,824	0.00%
2024/01/04	2	164.50	0	0.00	164.50	2	13,724	0.01%
2024/01/03	1	169.50	0	0.00	170.00	1	13,823	0.01%
2023/12/29	0	175.00	0	0.00	176.00	0	13,827	0.00%
2023/12/27	0	178.00	0	0.00	178.00	0	13,959	0.00%
2023/12/25	0	176.50	0	0.00	175.00	0	14,217	0.00%
2023/12/22	1	176.00	1	178.00	175.00	0	14,389	0.00%
2023/12/21	0	0.00	5	176.70	179.00	-5	14,380	-0.03%
2023/12/20	1	176.00	0	0.00	173.00	1	14,324	0.01%
2023/12/18	0	0.00	0.2	178.00	176.00	-0.2	14,520	0.00%
2023/12/14	0	0.00	1	180.00	180.50	-1	14,685	-0.01%
2023/12/13	1	177.00	0	0.00	177.00	1	14,720	0.01%
2023/12/12	1	179.00	0	0.00	176.00	1	15,164	0.01%
2023/12/11	1	177.50	2	179.25	178.00	-1	15,193	-0.01%
2023/12/07	0	0.00	1	169.50	168.50	-1	15,016	-0.01%
2023/12/06	0	0.00	2.1	170.59	170.00	-2.1	15,083	-0.01%
2023/12/04	0.1	175.00	1	175.00	177.00	-0.9	14,993	-0.01%
2023/12/01	2	176.50	2	177.00	176.00	0	14,991	0.00%
2023/11/30	0	0.00	6	174.67	177.00	-6	14,954	-0.04%
2023/11/29	2	174.75	4	171.88	175.00	-2	14,807	-0.01%
2023/11/28	0	0.00	1	169.50	170.00	-1	14,628	-0.01%
2023/11/24	0	0.00	1	167.50	167.00	-1	14,773	-0.01%
2023/11/23	1	167.51	0	0.00	168.00	1	15,109	0.01%
2023/11/22	3.1	170.48	2	170.50	171.00	1.1	15,101	0.01%
2023/11/21	0	0.00	3.1	166.98	168.50	-3.1	15,184	-0.02%
2023/11/20	3	160.00	1	162.50	160.00	2	15,423	0.01%
2023/11/17	0	0.00	1	157.50	159.00	-1	15,336	-0.01%
2023/11/15	1	155.50	2	155.75	154.50	-1	15,352	-0.01%
2023/11/13	1	155.02	3	155.67	156.00	-2	15,446	-0.01%
2023/11/10	1	151.00	0	0.00	151.00	1	15,571	0.01%
2023/11/09	0	0.00	0.2	153.50	154.50	-0.2	15,603	0.00%
2023/11/07	0.1	153.50	0	0.00	153.50	0.1	15,824	0.00%
2023/11/06	1	157.52	0	0.00	158.00	1	16,019	0.01%
2023/11/03	1	154.50	1	155.50	155.50	0	16,388	0.00%
2023/11/02	2	150.50	0	0.00	151.00	2	16,370	0.01%
2023/11/01	1	145.00	0	0.00	144.50	1	16,377	0.01%
2023/10/31	1	145.48	0	0.00	143.00	1	16,639	0.01%
2023/10/30	1	147.50	0	0.00	145.50	1	17,143	0.01%
2023/10/27	1	147.50	0	0.00	147.00	1	17,194	0.01%
2023/10/25	0	157.50	0	0.00	157.00	0	17,380	0.00%
2023/10/23	0	0.00	0.1	162.50	158.50	-0.1	18,580	0.00%
2023/10/18	1	160.00	0.1	163.00	160.00	0.9	20,714	0.00%
2023/10/16	1	164.50	4	164.88	164.50	-3	22,565	-0.01%
2023/10/13	0.3	170.50	1	168.50	169.00	-0.7	23,739	0.00%
2023/10/12	3	171.83	4	171.88	171.50	-1	24,128	0.00%
2023/10/06	2	172.25	1	172.50	172.50	1	25,550	0.00%
2023/10/05	1	172.50	0	0.00	172.50	1	25,793	0.00%
2023/10/04	1	173.50	0	0.00	174.00	1	25,809	0.00%
2023/10/03	1	176.08	0	0.00	175.50	1	25,840	0.00%
2023/10/02	0	0.00	2	179.50	178.50	-2	26,042	-0.01%
2023/09/28	1	173.50	0	0.00	173.50	1	26,337	0.00%
2023/09/26	2	176.50	0	0.00	176.00	2	26,457	0.01%
2023/09/25	1	178.00	2	178.75	178.50	-1	26,596	0.00%
2023/09/22	2	177.00	1	178.50	181.00	1	26,579	0.00%
2023/09/21	0	0.00	2	181.00	180.50	-2	26,499	-0.01%
2023/09/20	1	186.98	1	183.50	183.50	0	26,558	0.00%
2023/09/19	2.1	186.80	3	189.33	188.50	-0.9	26,571	0.00%
2023/09/18	0	0.00	0.1	185.50	184.50	-0.1	26,467	0.00%
2023/09/15	5.1	190.10	5	189.90	190.50	0.1	26,386	0.00%
2023/09/14	1	185.50	0	0.00	186.00	1	26,171	0.00%
2023/09/12	0	0.00	3.1	182.55	185.00	-3.1	26,428	-0.01%
2023/09/11	1	181.00	1	179.53	179.50	0	26,684	0.00%
2023/09/08	2	182.00	0	0.00	181.00	2	26,828	0.01%
2023/09/06	0	186.00	0	0.00	187.00	0	27,500	0.00%
2023/09/05	0	0.00	2	185.50	186.50	-2	27,786	-0.01%
2023/09/04	0	0.00	2	184.50	185.00	-2	28,511	-0.01%
2023/09/01	1	182.00	0	0.00	182.00	1	28,870	0.00%
2023/08/29	1	184.00	4	183.88	184.00	-3	29,237	-0.01%
2023/08/25	2	181.75	1	179.50	179.50	1	29,448	0.00%
2023/08/24	1	181.00	5	185.90	189.00	-4	29,388	-0.01%
2023/08/23	0	0.00	0.4	176.00	177.00	-0.4	29,334	0.00%
2023/08/22	0	0.00	0.3	172.00	176.00	-0.3	30,062	0.00%
2023/08/21	1	176.50	1	175.00	172.50	0	31,063	0.00%
2023/08/18	0	0.00	0.3	174.50	174.50	-0.3	31,230	0.00%
2023/08/17	0	0.00	1	180.50	180.50	-1	31,514	0.00%
2023/08/16	2.7	178.22	3.2	178.34	178.00	-0.5	31,889	0.00%
2023/08/15	1.1	174.05	0	0.00	175.50	1.1	31,957	0.00%
2023/08/14	14	171.79	15	171.63	170.50	-1	32,426	0.00%
2023/08/11	10	176.50	6	175.17	174.50	4	32,885	0.01%
2023/08/10	4	178.38	0	0.00	177.00	4	33,081	0.01%
2023/08/09	0.1	186.00	3	185.17	184.00	-2.9	33,007	-0.01%
2023/08/08	0	0.00	3	179.17	178.50	-3	32,919	-0.01%
2023/08/07	5	177.00	8	177.94	182.00	-3	33,012	-0.01%
2023/08/04	5	177.80	1	177.50	177.50	4	33,076	0.01%
2023/08/02	6	184.92	6	181.67	180.00	0	33,196	0.00%
2023/08/01	1	186.00	0.1	188.00	186.00	1	33,560	0.00%
2023/07/31	7	186.36	10	184.01	184.50	-3	33,969	-0.01%
2023/07/28	13	189.85	19	189.77	191.00	-6	33,919	-0.02%
2023/07/27	17.3	191.98	6	190.51	190.50	11.3	33,959	0.03%
2023/07/26	20	199.05	20	201.15	197.50	0	33,805	0.00%
2023/07/25	18.2	200.71	6	201.17	195.50	12.2	33,790	0.04%
2023/07/24	4.1	198.29	6	197.33	199.50	-1.9	32,927	-0.01%
2023/07/21	11	190.86	3	192.00	190.50	8	32,768	0.02%
2023/07/20	7.6	199.14	2.7	196.98	196.50	4.9	32,526	0.01%
2023/07/19	4	203.25	2.1	203.94	203.00	2	32,017	0.01%
2023/07/18	2.1	185.02	12.1	192.07	200.00	-10.1	30,787	-0.03%
2023/07/17	4.1	183.85	3	184.83	182.00	1.1	29,625	0.00%
2023/07/14	30	185.43	36	182.63	187.00	-6	29,371	-0.02%
2023/07/13	2.7	175.02	1	178.50	175.50	1.7	28,676	0.01%
2023/07/12	3	171.00	2	170.75	171.00	1	27,913	0.00%
2023/07/11	1	169.52	1	169.50	169.00	0	27,712	0.00%
2023/07/10	1	168.00	1	171.50	167.00	0	27,827	0.00%
2023/07/07	4	170.00	0	0.00	170.00	4	27,843	0.01%
2023/07/06	2	169.00	0	0.00	169.00	2	27,676	0.01%
2023/07/05	1	179.50	0.2	181.00	178.00	0.9	27,240	0.00%
2023/07/04	1.1	178.86	1	180.00	180.00	0.1	27,075	0.00%
2023/06/30	0	0.00	3	173.67	176.00	-3	27,500	-0.01%
2023/06/29	0	173.75	0	0.00	174.00	0	28,041	0.00%
2023/06/28	2.2	174.57	1	179.00	173.00	1.2	28,063	0.00%
2023/06/27	1	176.50	1	177.00	177.00	0	28,482	0.00%
2023/06/26	1.5	180.33	4	180.25	180.00	-2.5	28,569	-0.01%
2023/06/19	0	0.00	2	186.00	185.50	-2	29,823	-0.01%
2023/06/16	0.5	186.00	1	186.50	189.50	-0.5	30,056	0.00%
2023/06/15	1	182.50	3	183.50	186.50	-2	29,855	-0.01%
2023/06/14	1	180.50	0	0.00	180.50	1	29,629	0.00%
2023/06/13	6	177.92	6	178.17	180.00	0	29,512	0.00%
2023/06/12	0	0.00	2	173.50	172.50	-2	29,054	-0.01%
2023/06/09	1	167.00	3	169.17	171.50	-2	28,957	-0.01%
2023/06/08	8.1	169.93	1	166.50	167.00	7.1	28,788	0.02%
2023/06/07	5.2	175.55	2	175.25	176.00	3.2	28,229	0.01%
2023/06/06	11	178.91	10.1	177.02	177.00	0.9	28,025	0.00%
2023/06/05	4	183.88	4	181.63	181.00	0	28,021	0.00%
2023/06/02	12	180.88	12	182.17	182.00	0	27,967	0.00%
2023/06/01	10	181.00	10	181.00	181.00	0	27,935	0.00%
2023/05/31	11	179.73	11	180.05	180.50	0	28,316	0.00%
2023/05/30	2	179.50	0	0.00	180.00	2	28,128	0.01%
2023/05/29	2	182.48	0.3	181.00	182.50	1.8	28,229	0.01%
2023/05/26	1	185.57	3.4	189.42	185.50	-2.4	28,279	-0.01%
2023/05/25	4.1	177.40	5	175.60	180.50	-0.9	27,771	0.00%
2023/05/24	0	0.00	2	166.50	167.50	-2	26,934	-0.01%
2023/05/23	2	167.00	1	166.00	167.00	1	26,869	0.00%
2023/05/22	7	162.78	2	161.00	161.00	5	26,560	0.02%
2023/05/18	1	167.50	5	170.10	167.50	-4	26,351	-0.02%
2023/05/17	6	164.33	3.2	165.11	165.00	2.9	26,099	0.01%
2023/05/16	2	160.00	1	160.50	161.00	1	25,638	0.00%
2023/05/15	5	157.00	0	0.00	156.00	5	25,354	0.02%
2023/05/12	6	159.50	5	159.00	160.00	1	25,345	0.00%
2023/05/11	1	158.00	4	156.38	156.00	-3	25,166	-0.01%
2023/05/09	1	160.00	1	160.50	160.50	0	25,096	0.00%
2023/05/08	6	160.75	10	159.50	161.00	-4	25,088	-0.02%
2023/05/05	3	151.50	10	151.50	152.50	-7	24,541	-0.03%
2023/05/04	0	0.00	5	148.00	148.50	-5	24,440	-0.02%
2023/05/03	8	145.69	3	145.50	147.00	5	24,546	0.02%
2023/05/02	3	144.67	4	145.75	143.50	-1	24,416	0.00%
2023/04/28	0	0.00	3	142.83	145.00	-3	24,457	-0.01%
2023/04/27	2	137.00	0	0.00	136.50	2	23,763	0.01%
2023/04/26	0	0.00	2	136.00	139.00	-2	23,835	-0.01%
2023/04/25	0	0.00	1	140.50	135.00	-1	23,701	0.00%
2023/04/24	1	139.00	1	139.50	139.50	0	23,545	0.00%
2023/04/21	2	138.00	2	137.00	136.50	0	23,472	0.00%
2023/04/20	3	134.83	1	135.50	135.50	2	23,368	0.01%
2023/04/19	3.1	133.48	0	0.00	132.50	3.1	23,543	0.01%
2023/04/18	5.1	138.49	5	136.50	136.50	0.1	23,617	0.00%
2023/04/17	1	138.03	0	0.00	139.00	1	23,761	0.00%
2023/04/14	0	0.00	1	139.00	139.00	-1	23,949	0.00%
2023/04/13	1	140.50	1	139.00	139.50	0	23,954	0.00%
2023/04/12	6	141.50	0	0.00	142.00	6	23,932	0.03%
2023/04/11	0	0.00	1	143.50	143.00	-1	23,978	0.00%
2023/04/10	0	0.00	0.1	145.00	144.50	-0.1	24,062	0.00%
2023/04/06	10	144.00	0	0.00	144.00	10	24,192	0.04%
2023/03/31	5.1	147.51	5	149.50	147.50	0.1	24,432	0.00%
2023/03/30	2	147.25	16	146.16	147.50	-14	24,442	-0.06%
2023/03/29	5	140.00	0	0.00	140.50	5	24,829	0.02%
2023/03/28	2.5	141.14	1	140.50	138.50	1.5	25,628	0.01%
2023/03/27	1	149.50	1	146.50	145.50	0	25,225	0.00%
2023/03/24	2	147.75	8	149.13	148.00	-6	25,244	-0.02%
2023/03/23	0.5	142.50	10	143.40	146.00	-9.5	24,511	-0.04%
2023/03/22	1	141.00	3	141.33	140.00	-2	24,185	-0.01%
2023/03/21	0.1	137.00	0	0.00	138.50	0.1	24,170	0.00%
2023/03/17	0	0.00	1	134.00	134.00	-1	24,105	0.00%
2023/03/13	0	0.00	2	132.00	133.50	-2	26,381	-0.01%
2023/03/10	3	133.00	3	132.33	131.50	0	26,488	0.00%
2023/03/09	1	136.50	0.2	136.00	136.00	0.8	27,683	0.00%
2023/03/08	0	0.00	3	137.17	137.00	-3	27,666	-0.01%
2023/03/06	2	138.75	0	0.00	138.50	2	27,852	0.01%
2023/03/03	1	137.00	3	138.17	136.50	-2	28,013	-0.01%
2023/03/02	0	0.00	1	133.00	134.00	-1	27,673	0.00%
2023/02/24	5	128.90	0	0.00	128.00	5	27,536	0.02%
2023/02/23	1.1	134.50	3	134.00	134.00	-2	27,064	-0.01%
2023/02/22	6.6	134.28	1	135.00	133.50	5.6	27,349	0.02%
2023/02/20	3	136.50	0	0.00	136.50	3	27,910	0.01%
2023/02/17	1	136.00	0	0.00	136.00	1	28,466	0.00%
2023/02/16	4	138.13	5	139.50	138.50	-1	29,275	0.00%
2023/02/15	0	0.00	4	135.75	137.50	-4	30,468	-0.01%
2023/02/14	0	0.00	2	132.00	131.50	-2	30,890	-0.01%
2023/02/10	1	129.00	0	0.00	129.00	1	33,137	0.00%
2023/02/09	1	132.50	1	133.00	132.50	0	33,431	0.00%
2023/02/08	5	131.00	9	131.39	131.50	-4	33,774	-0.01%
2023/02/07	3	130.00	1	130.00	130.00	2	33,943	0.01%
2023/02/06	11	130.28	0	0.00	129.00	11	34,204	0.03%
2023/02/03	3.1	140.67	2	137.00	137.00	1.1	34,062	0.00%
2023/02/02	2	142.00	1	140.50	143.50	1	34,277	0.00%
2023/02/01	0	0.00	1	142.00	141.50	-1	34,457	0.00%
2023/01/30	1	135.50	3	134.33	136.00	-2	35,279	-0.01%
2023/01/17	0	0.00	1	126.50	127.00	-1	35,331	0.00%
2023/01/16	1.1	126.19	4	128.88	128.00	-2.9	36,209	-0.01%
2023/01/13	3	126.67	42	126.00	126.00	-39	36,404	-0.11%
2023/01/12	1	128.00	1	125.00	125.00	0	36,934	0.00%
2023/01/11	1	127.50	3.8	127.81	128.00	-2.8	37,413	-0.01%
2023/01/10	0	0.00	3	125.50	126.50	-3	37,953	-0.01%
2023/01/09	0.2	125.00	1	124.50	127.50	-0.9	38,592	0.00%
2023/01/06	3	123.00	3	122.00	123.00	0	38,463	0.00%
2023/01/05	10	118.00	1	120.00	119.00	9	38,437	0.02%
2023/01/04	2.1	119.50	0	0.00	120.00	2.1	38,524	0.01%
2023/01/03	5	121.10	5	120.80	122.00	0	38,642	0.00%
2022/12/30	2	122.25	1	120.00	120.00	1	38,893	0.00%
2022/12/29	2	121.25	2.5	121.02	121.50	-0.5	38,945	0.00%
2022/12/28	7	119.93	6	120.33	120.00	1	39,277	0.00%
2022/12/27	13	123.54	14	122.64	122.50	-1	39,633	0.00%
2022/12/26	0.1	122.50	0	0.00	123.00	0.1	39,842	0.00%
2022/12/23	1	121.50	4.1	122.64	125.00	-3.1	40,196	-0.01%
2022/12/22	11	121.68	6	122.00	122.00	5	40,091	0.01%
2022/12/21	47.2	122.33	5	120.50	120.50	42.2	40,102	0.11%
2022/12/20	17.1	127.93	13.2	127.50	126.50	3.9	39,454	0.01%
2022/12/19	1.2	141.42	1	139.50	140.50	0.2	38,921	0.00%
2022/12/16	1	142.50	1.3	143.00	142.00	-0.3	38,881	0.00%
2022/12/15	1	149.00	2	149.00	149.00	-1	38,834	0.00%
2022/12/14	5	146.00	1	146.50	147.50	4	38,939	0.01%
2022/12/13	4	149.75	3	146.83	146.00	1	39,001	0.00%
2022/12/12	0	0.00	1	149.00	150.00	-1	38,827	0.00%
2022/12/09	3	150.17	1	148.50	149.50	2	39,005	0.01%
2022/12/08	5.1	149.29	6	149.17	149.50	-1	38,854	0.00%
2022/12/07	10	154.20	8	152.50	150.00	2	38,833	0.01%
2022/12/06	2	163.25	0.3	165.37	163.00	1.7	38,234	0.00%
2022/12/05	14	166.61	18	166.50	166.00	-4	38,054	-0.01%
2022/12/02	7	159.86	5	160.40	160.50	2	37,559	0.01%
2022/12/01	34	164.08	40.2	163.88	159.50	-6.2	37,807	-0.02%
2022/11/30	0	0.00	2	154.25	155.50	-2	36,551	-0.01%
2022/11/29	5	152.10	2	151.50	151.00	3	36,655	0.01%
2022/11/28	1	155.00	3	155.67	155.50	-2	36,801	-0.01%
2022/11/25	9.1	158.74	2	157.00	156.50	7.1	37,569	0.02%
2022/11/24	0	0.00	5	154.60	157.50	-5	37,308	-0.01%
2022/11/23	5.1	155.00	4	155.38	153.50	1.1	37,153	0.00%
2022/11/22	5	156.60	2	156.75	156.00	3	37,179	0.01%
2022/11/21	3	156.17	3	157.00	157.00	0	37,057	0.00%
2022/11/18	22.1	154.05	24.1	154.36	154.00	-2	36,990	-0.01%
2022/11/17	4	158.75	5	159.70	158.50	-1	36,745	0.00%
2022/11/16	28	161.00	21	160.48	161.50	7	36,811	0.02%
2022/11/15	5	159.70	4	159.50	161.00	1	36,767	0.00%
2022/11/14	5	160.40	7	159.36	158.50	-2	36,487	-0.01%
2022/11/11	7.1	158.15	37	160.74	158.00	-30	35,903	-0.08%
2022/11/10	32	145.16	16	144.66	147.00	16	34,562	0.05%
2022/11/09	3	140.33	10	142.55	145.00	-7	34,019	-0.02%
2022/11/08	16	133.91	35	133.71	133.00	-19	33,249	-0.06%
2022/11/07	4	128.38	5	128.10	128.00	-1	32,763	0.00%
2022/11/04	5	126.00	5	128.00	129.00	0	32,663	0.00%
2022/11/03	8	125.13	1	127.00	127.50	7	32,429	0.02%
2022/11/02	11	126.86	2.1	127.26	127.50	9	32,426	0.03%
2022/11/01	4.1	124.25	4	125.25	125.00	0.1	32,127	0.00%
2022/10/31	2	123.25	2	125.50	124.50	0	32,406	0.00%
2022/10/28	2	121.50	7	122.57	122.50	-5	32,386	-0.02%
2022/10/27	10	120.35	8	121.19	120.50	2	32,343	0.01%
2022/10/26	13	120.73	8	118.44	118.50	5	32,566	0.02%
2022/10/24	8	124.81	48.1	122.58	122.00	-40.1	32,909	-0.12%
2022/10/21	3	117.67	3	118.50	116.50	0	33,140	0.00%
2022/10/20	38	115.72	36	114.47	116.50	2	33,587	0.01%
2022/10/19	4	124.00	8.1	123.86	122.50	-4.1	33,184	-0.01%
2022/10/18	1	121.50	5	121.60	121.00	-4	32,816	-0.01%
2022/10/17	22.1	115.34	31	115.85	119.50	-9	32,568	-0.03%
2022/10/14	49	116.44	5	115.90	118.00	44	32,329	0.14%
2022/10/13	12	110.46	11	111.14	107.50	1	32,698	0.00%
2022/10/12	3	113.17	4	112.75	113.00	-1	32,790	0.00%
2022/10/11	7	113.36	4	112.63	112.00	3	32,949	0.01%
2022/10/07	4	120.63	2	122.50	120.00	2	33,045	0.01%
2022/10/06	1	123.00	1	123.00	123.50	0	33,041	0.00%
2022/10/05	2	123.50	0	0.00	121.50	2	33,122	0.01%
2022/10/04	2	119.00	2.1	121.04	122.50	-0.1	32,909	0.00%
2022/10/03	5	116.80	5	117.00	117.50	0	32,733	0.00%
2022/09/30	2	113.50	3	113.83	117.50	-1	33,043	0.00%
2022/09/29	2	117.25	2	112.75	113.00	0	33,152	0.00%
2022/09/28	5.1	118.59	4	118.25	115.00	1.1	33,183	0.00%
2022/09/27	2	120.75	2	121.25	123.50	0	33,283	0.00%
2022/09/26	1	119.00	3	119.33	118.00	-2	33,442	-0.01%
2022/09/23	3	124.17	2	123.50	123.00	1	33,728	0.00%
2022/09/22	3	123.83	4	123.88	124.00	-1	33,827	0.00%
2022/09/21	4	128.38	3	127.33	127.50	1	33,785	0.00%
2022/09/20	4	130.25	3	132.00	129.00	1	34,024	0.00%
2022/09/19	9	131.50	9	131.00	131.50	0	34,086	0.00%
2022/09/16	4	131.13	3	132.50	130.00	1	34,195	0.00%
2022/09/15	6	134.25	3	135.00	133.00	3	34,302	0.01%
2022/09/14	11	133.64	10	133.00	135.50	1	34,700	0.00%
2022/09/13	3	141.83	2	141.75	139.00	1	34,961	0.00%
2022/09/12	3	142.83	3	143.67	142.50	0	35,100	0.00%
2022/09/08	1	139.00	0	0.00	139.50	1	36,276	0.00%
2022/09/07	12	135.25	13	135.62	139.00	-1	37,968	0.00%
2022/09/06	3	140.50	1	139.50	139.00	2	38,164	0.01%
2022/09/02	15	138.40	10	138.50	138.50	5	38,114	0.01%
2022/09/01	2	141.50	2	147.00	138.00	0	37,632	0.00%
2022/08/31	2	151.75	0	0.00	151.50	2	36,962	0.01%
2022/08/30	0	0.00	1	153.00	153.00	-1	37,023	0.00%
2022/08/26	0	0.00	6	157.42	156.50	-6	36,956	-0.02%
2022/08/24	21	154.98	0	0.00	154.50	21	37,485	0.06%
2022/08/23	8	155.75	6	155.33	154.50	2	37,409	0.01%
2022/08/22	3	165.00	3.2	163.75	163.50	-0.2	37,361	0.00%
2022/08/18	0	0.00	1	155.00	160.00	-1	37,362	0.00%
2022/08/17	1	159.50	1	159.00	159.00	0	37,299	0.00%
2022/08/16	1	163.50	2	162.00	162.50	-1	37,334	0.00%
2022/08/15	1	163.00	1	164.00	163.50	0	37,170	0.00%
2022/08/12	2	157.25	2	156.75	158.00	0	36,528	0.00%
2022/08/11	0.1	154.00	6	154.33	152.50	-5.9	36,305	-0.02%
2022/08/10	4	151.50	0	0.00	150.00	4	36,250	0.01%
2022/08/09	4.1	153.17	4	153.88	154.00	0.1	36,220	0.00%
2022/08/08	1	152.00	0	0.00	153.00	1	36,151	0.00%
2022/08/05	4	151.25	3	152.17	150.50	1	36,140	0.00%
2022/08/04	3	146.83	2	146.75	146.00	1	35,785	0.00%
2022/08/03	1	148.00	2	148.25	147.50	-1	35,343	0.00%
2022/08/02	8	149.00	8	149.75	148.00	0	35,063	0.00%
2022/08/01	7	153.93	6	154.17	155.00	1	34,607	0.00%
2022/07/29	19	159.47	16	159.41	158.50	3	34,030	0.01%
2022/07/28	6	168.58	6	170.42	162.00	0	33,366	0.00%
2022/07/27	9	172.11	8	175.38	179.50	1	32,397	0.00%
2022/07/26	6	173.00	3	169.00	170.00	3	31,648	0.01%
2022/07/25	10	175.00	10	173.00	176.00	0	31,695	0.00%
2022/07/22	0	0.00	3	176.83	177.00	-3	32,085	-0.01%
2022/07/21	11	175.59	4.2	175.76	177.50	6.8	32,633	0.02%
2022/07/20	13	169.54	18	170.33	170.50	-5	32,356	-0.02%
2022/07/19	5.2	164.88	3	164.00	164.00	2.2	31,985	0.01%
2022/07/18	7	164.71	9	163.50	163.50	-2	31,886	-0.01%
2022/07/15	6	156.00	7	154.50	156.50	-1	31,603	0.00%
2022/07/14	11	151.91	8	151.63	153.50	3	31,402	0.01%
2022/07/13	3	156.17	0	0.00	149.50	3	31,220	0.01%
2022/07/11	3	157.00	5	155.10	153.00	-2	31,094	-0.01%
2022/07/08	2	158.00	3	158.50	157.50	-1	30,828	0.00%
2022/07/07	3	155.17	2	153.25	156.50	1	30,399	0.00%
2022/07/06	1	149.00	5	151.70	147.50	-4	30,012	-0.01%
2022/07/05	6	153.67	2	153.00	153.50	4	29,996	0.01%
2022/07/04	3	152.83	4	151.88	149.00	-1	29,582	0.00%
2022/07/01	3	149.33	7	148.71	146.00	-4	29,430	-0.01%
2022/06/30	2	158.00	3	158.83	158.50	-1	29,122	0.00%
2022/06/29	1	159.00	2	161.25	162.50	-1	29,127	0.00%
2022/06/28	6	159.58	3	161.17	161.00	3	29,070	0.01%
2022/06/27	1	168.50	1	167.50	167.50	0	29,029	0.00%
2022/06/24	3	161.33	4	161.13	160.50	-1	28,920	0.00%
2022/06/23	7	159.00	7	160.57	159.00	0	28,778	0.00%
2022/06/22	7	164.21	7	164.07	158.00	0	28,839	0.00%
2022/06/21	11	165.45	15	164.80	169.50	-4	28,464	-0.01%
2022/06/20	7	163.57	7	162.93	157.50	0	28,086	0.00%
2022/06/17	3	164.50	1	166.00	166.00	2	27,775	0.01%
2022/06/16	14	178.79	11	178.50	165.50	3	26,598	0.01%
2022/06/15	8	189.44	6	187.42	183.00	2	24,896	0.01%
2022/06/13	1	200.00	0	0.00	200.00	1	24,809	0.00%
2022/06/10	3	206.17	3	204.83	206.50	0	25,100	0.00%
2022/06/09	0	0.00	1	207.50	206.50	-1	25,540	0.00%
2022/06/08	17	202.88	11	203.55	204.50	6	25,585	0.02%
2022/06/07	3	200.50	7	201.07	200.00	-4	25,898	-0.02%
2022/06/02	17	203.15	11	203.23	203.50	6	26,590	0.02%
2022/06/01	10	208.10	10	206.95	205.50	0	26,890	0.00%
2022/05/31	1	215.50	2	215.50	215.50	-1	26,755	0.00%
2022/05/30	5	210.60	11	211.91	213.00	-6	26,804	-0.02%
2022/05/27	8	203.38	6	204.50	201.50	2	26,707	0.01%
2022/05/26	9	208.72	9	205.83	201.50	0	27,153	0.00%
2022/05/25	11	208.64	7	206.71	213.00	4	27,629	0.01%
2022/05/24	15	209.17	12	208.96	204.00	3	28,654	0.01%
2022/05/23	3	216.00	0	0.00	216.00	3	28,816	0.01%
2022/05/20	2	220.25	5	218.20	217.00	-3	29,177	-0.01%
2022/05/19	8	216.19	8	217.75	219.00	0	29,942	0.00%
2022/05/18	2	223.00	10	223.75	222.50	-8	30,060	-0.03%
2022/05/17	7	218.64	3	218.17	219.50	4	30,272	0.01%
2022/05/16	4	221.25	4	219.50	214.50	0	30,309	0.00%
2022/05/13	4	214.00	4	214.13	215.00	0	30,139	0.00%
2022/05/12	3	209.50	3	212.67	208.50	0	30,285	0.00%
2022/05/11	3	214.50	1	215.50	212.00	2	30,484	0.01%
2022/05/10	3	212.83	2	209.75	216.50	1	30,940	0.00%
2022/05/09	4.1	210.51	4	210.88	211.00	0.1	30,922	0.00%
2022/05/06	4	209.75	2	211.25	208.00	2	30,785	0.01%
2022/05/05	4	222.13	6	222.33	218.00	-2	30,673	-0.01%
2022/05/04	1	217.50	1	220.50	217.50	0	30,545	0.00%
2022/05/03	1	212.00	4	214.25	213.50	-3	30,705	-0.01%
2022/04/29	8	210.13	5	212.30	213.00	3	31,125	0.01%
2022/04/28	1	205.50	1	214.50	205.50	0	30,759	0.00%
2022/04/27	5	205.30	4	199.50	216.50	1	30,313	0.00%
2022/04/26	2	203.00	2	200.75	199.50	0	29,572	0.00%
2022/04/25	4.1	202.48	3	203.83	202.00	1.1	29,559	0.00%
2022/04/22	6	211.17	3	212.00	210.00	3	29,503	0.01%
2022/04/21	2	218.50	3	220.17	220.00	-1	29,467	0.00%
2022/04/20	7	218.14	2	218.25	220.00	5	29,621	0.02%
2022/04/19	1	210.50	0	0.00	210.50	1	29,648	0.00%
2022/04/18	1	205.50	0	0.00	206.50	1	29,942	0.00%
2022/04/14	0	0.00	3	217.83	217.50	-3	30,373	-0.01%
2022/04/13	1	214.00	1	217.00	216.50	0	30,535	0.00%
2022/04/12	1	217.50	1	216.50	215.00	0	30,631	0.00%
2022/04/11	3.1	219.95	0	0.00	213.50	3.1	30,835	0.01%
2022/04/08	1	230.50	0	0.00	231.00	1	30,643	0.00%
2022/04/07	6	229.67	1	228.50	227.00	5	30,609	0.02%
2022/04/06	1.2	233.92	1	230.50	230.50	0.2	30,340	0.00%
2022/04/01	1	242.00	1	245.00	243.50	0	30,397	0.00%
2022/03/31	0.1	244.00	1	249.00	249.00	-0.9	30,462	0.00%
2022/03/30	2	250.00	4	249.63	248.50	-2	31,026	-0.01%
2022/03/29	1	243.00	4	243.25	244.00	-3	30,997	-0.01%
2022/03/28	1.1	240.09	0	240.00	241.00	1.1	30,908	0.00%
2022/03/25	1	241.00	2	242.00	246.00	-1	30,920	0.00%
2022/03/24	0	0.00	1	237.50	238.50	-1	31,276	0.00%
2022/03/23	6	237.75	2	239.00	239.00	4	31,287	0.01%
2022/03/22	1	231.00	2	229.25	232.00	-1	31,155	0.00%
2022/03/21	1.6	226.69	2	225.75	226.00	-0.4	31,103	0.00%
2022/03/18	1	218.00	1	219.50	219.50	0	31,121	0.00%
2022/03/17	2	223.00	0	0.00	225.50	2	31,208	0.01%
2022/03/16	1	212.50	0	0.00	212.50	1	31,179	0.00%
2022/03/15	2	216.25	4	217.00	217.50	-2	31,113	-0.01%
2022/03/14	3	224.50	2	229.25	225.00	1	31,009	0.00%
2022/03/11	3	236.67	2	236.00	235.50	1	30,728	0.00%
2022/03/10	4	238.25	1	241.00	241.00	3	30,780	0.01%
2022/03/09	3	223.00	4	225.63	227.00	-1	30,999	0.00%
2022/03/08	2	216.50	2	217.00	216.00	0	30,961	0.00%
2022/03/07	2	228.25	4	227.25	222.00	-2	31,407	-0.01%
2022/03/04	1	249.00	2	246.50	245.00	-1	31,477	0.00%
2022/03/03	2	250.50	1	246.50	246.00	1	31,984	0.00%
2022/03/02	0	0.00	2	242.50	250.00	-2	32,633	-0.01%
2022/03/01	2	257.00	5	251.50	246.50	-3	32,721	-0.01%
2022/02/25	12	255.71	10	255.70	254.00	2	32,163	0.01%
2022/02/24	13	245.58	26	243.52	243.00	-13	31,324	-0.04%
2022/02/23	9	236.33	3	239.17	240.50	6	30,098	0.02%
2022/02/21	4	241.63	3	239.50	237.50	1	29,981	0.00%
2022/02/18	4	241.50	3	238.33	242.00	1	29,739	0.00%
2022/02/17	2	237.50	1	235.50	234.50	1	29,288	0.00%
2022/02/16	2	233.75	1	234.50	233.50	1	29,726	0.00%
2022/02/15	2	224.50	3.2	224.19	222.50	-1.2	29,955	0.00%
2022/02/11	2	221.00	4	221.38	222.00	-2	30,787	-0.01%
2022/02/10	1	220.02	1	217.50	217.50	0	31,135	0.00%
2022/02/09	1	220.50	1	217.00	221.50	0	31,084	0.00%
2022/02/08	2	204.25	0	0.00	205.50	2	31,235	0.01%
2022/01/26	1	203.00	0	0.00	200.00	1	32,474	0.00%
2022/01/25	6	200.75	5	201.50	200.50	1	33,702	0.00%
2022/01/24	0	0.00	2	198.00	207.00	-2	34,432	-0.01%
2022/01/21	4.1	211.42	0	0.00	201.00	4.1	35,464	0.01%
2022/01/19	2	217.00	0	0.00	215.50	2	37,518	0.01%
2022/01/14	0	0.00	2	215.00	220.00	-2	39,465	-0.01%
2022/01/13	0	0.00	1	214.00	218.00	-1	39,962	0.00%
2022/01/12	2	215.00	0	0.00	216.00	2	41,611	0.00%
2022/01/11	8	210.75	8	208.88	208.50	0	42,418	0.00%
2022/01/10	5	208.00	5	209.00	209.50	0	42,602	0.00%
2022/01/07	3	216.82	2	214.25	217.50	1	42,644	0.00%
2022/01/06	0	226.00	0	0.00	221.00	0	42,499	0.00%
2022/01/05	1	230.57	0	0.00	230.00	1	42,443	0.00%
2022/01/04	0.1	237.00	0	0.00	237.00	0.1	42,333	0.00%
2022/01/03	1	231.50	1	240.00	231.00	0	42,224	0.00%
2021/12/30	12	230.50	12	232.08	231.00	0	42,145	0.00%
2021/12/29	11	233.95	11	234.32	233.00	0	42,103	0.00%
2021/12/24	2	238.25	2	238.25	239.00	0	42,333	0.00%
2021/12/23	4	237.75	4	238.38	240.00	0	42,380	0.00%
2021/12/22	30	226.00	41	227.28	227.50	-11	41,890	-0.03%
2021/12/21	0	0.00	1	217.50	222.50	-1	41,888	0.00%
2021/12/17	20	219.98	17	220.21	222.00	3	41,913	0.01%
2021/12/16	2	222.25	1	225.50	225.00	1	41,271	0.00%
2021/12/15	3	220.17	2	222.00	221.50	1	41,202	0.00%
2021/12/14	0	0.00	1	219.00	216.00	-1	41,149	0.00%
2021/12/13	3	224.83	2	220.52	220.50	1	41,250	0.00%
2021/12/10	3	223.00	3	224.50	224.50	0	41,011	0.00%
2021/12/09	1	224.00	3	224.50	218.00	-2	40,704	0.00%
2021/12/08	1	221.00	2	222.00	221.00	-1	40,307	0.00%
2021/12/07	1	221.50	3	222.67	216.50	-2	40,093	0.00%
2021/12/06	1	218.50	2	217.50	219.00	-1	39,898	0.00%
2021/12/03	1	216.50	1	216.00	217.50	0	40,230	0.00%
2021/12/02	11	219.00	4	216.00	213.00	7	40,435	0.02%
2021/12/01	5	223.40	1	223.50	223.50	4	40,183	0.01%
2021/11/30	3	224.50	2	227.00	228.00	1	40,365	0.00%
2021/11/29	3	209.17	2	211.50	213.00	1	39,603	0.00%
2021/11/26	3	208.17	8	205.44	207.50	-5	39,141	-0.01%
2021/11/25	7	205.29	4	206.00	210.50	3	38,392	0.01%
2021/11/24	35	200.76	35	201.31	198.50	0	37,769	0.00%
2021/11/23	1	197.00	1	197.50	197.00	0	37,719	0.00%
2021/11/22	0	0.00	2	190.00	196.00	-2	37,712	-0.01%
2021/11/19	0	0.00	1	193.50	195.50	-1	37,944	0.00%
2021/11/18	1	191.50	4.1	191.76	192.50	-3.1	37,931	-0.01%
2021/11/17	15	196.00	15	196.50	198.00	0	37,752	0.00%
2021/11/15	5	200.20	31	200.53	196.00	-26	37,550	-0.07%
2021/11/12	111	203.29	81	203.21	202.00	30	37,218	0.08%	大買/
2021/11/11	60	199.32	89	197.48	195.00	-29	36,710	-0.08%
2021/11/10	81	199.83	51	200.40	199.50	30	36,293	0.08%
2021/11/09	0	0.00	1	199.00	192.50	-1	36,056	0.00%
2021/11/08	1	191.50	0	0.00	190.00	1	35,453	0.00%
2021/11/05	4	187.25	12	194.58	195.00	-8	35,339	-0.02%
2021/11/04	53	194.36	57	194.33	190.00	-4	34,840	-0.01%
2021/11/03	8	185.94	6	184.92	187.50	2	34,226	0.01%
2021/11/02	6.1	197.43	3	198.00	196.00	3.1	33,303	0.01%
2021/11/01	53	193.58	55	192.37	189.00	-2	32,188	-0.01%
2021/10/29	0	0.00	1	187.00	190.00	-1	31,402	0.00%
2021/10/28	90	177.25	89	178.08	178.50	1	30,448	0.00%
2021/10/27	1	171.00	12.2	170.22	171.50	-11.2	28,531	-0.04%
2021/10/26	14.1	157.21	4.1	155.49	156.00	10	28,742	0.03%
2021/10/25	5	148.70	6	151.25	150.50	-1	29,124	0.00%
2021/10/22	6	144.25	5	143.80	143.50	1	29,002	0.00%
2021/10/21	2	143.25	2	144.50	142.00	0	28,860	0.00%
2021/10/20	4	143.88	2	145.25	145.50	2	28,646	0.01%
2021/10/19	6	135.83	4	139.25	141.50	2	27,469	0.01%
2021/10/18	1	128.00	3	129.50	129.00	-2	27,003	-0.01%
2021/10/15	2	125.00	0	0.00	126.00	2	27,093	0.01%
2021/10/13	5	120.20	5	117.30	116.00	0	26,806	0.00%
2021/10/12	1	129.50	0	0.00	124.00	1	26,618	0.00%
2021/10/08	1	129.00	1	129.50	130.00	0	26,985	0.00%
2021/10/07	2	125.50	2	128.00	126.50	0	27,350	0.00%
2021/10/05	4	120.75	1	126.50	125.50	3	28,182	0.01%
2021/10/04	0	0.00	3	126.50	122.50	-3	28,552	-0.01%
2021/10/01	2	128.50	0	0.00	127.50	2	29,957	0.01%
2021/09/30	8	126.75	1	132.00	132.00	7	30,758	0.02%
2021/09/29	0	0.00	3	131.17	131.00	-3	30,847	-0.01%
2021/09/28	1	131.50	8	131.63	137.00	-7	31,223	-0.02%
2021/09/27	3	138.83	0	0.00	138.00	3	31,120	0.01%
2021/09/22	1	142.50	1	141.50	141.00	0	31,298	0.00%
2021/09/17	0	0.00	1	147.00	147.50	-1	31,413	0.00%
2021/09/16	1	145.50	0	0.00	145.50	1	31,702	0.00%
2021/09/13	2	143.50	0	0.00	144.50	2	34,201	0.01%
2021/09/08	3	142.17	0	0.00	143.00	3	36,309	0.01%
2021/09/07	2	151.25	2	149.50	148.50	0	36,278	0.00%
2021/09/06	1	155.50	1	154.00	154.50	0	36,028	0.00%
2021/09/03	1	155.00	1	149.00	155.00	0	36,071	0.00%
2021/09/01	0	0.00	8	148.06	148.50	-8	36,936	-0.02%
2021/08/31	0	0.00	1	147.00	147.50	-1	38,702	0.00%
2021/08/30	7	147.07	7	147.50	148.00	0	40,199	0.00%
2021/08/27	6	144.50	2	146.00	144.50	4	40,642	0.01%
2021/08/26	1	139.50	1	141.00	139.50	0	41,119	0.00%
2021/08/25	7	140.29	6	142.50	142.50	1	41,272	0.00%
2021/08/23	0	0.00	1	138.50	138.00	-1	41,850	0.00%
2021/08/20	3	132.17	3	133.83	134.00	0	41,914	0.00%
2021/08/18	1	130.50	1	132.50	138.00	0	41,982	0.00%
2021/08/17	1	134.00	1	130.50	128.50	0	42,183	0.00%
2021/08/16	2	134.00	0	0.00	136.50	2	42,389	0.00%
2021/08/13	4	138.50	3	135.67	135.00	1	42,727	0.00%
2021/08/12	1	141.50	0	0.00	142.00	1	42,740	0.00%
2021/08/11	8	137.50	14	138.50	138.50	-6	42,965	-0.01%
2021/08/10	7	141.93	2	140.00	141.00	5	43,419	0.01%
2021/08/09	0.1	147.00	5	146.50	145.00	-4.9	43,941	-0.01%
2021/08/06	2	145.75	6	145.83	146.00	-4	44,561	-0.01%
2021/08/05	2	150.00	1.5	149.17	148.50	0.5	44,987	0.00%
2021/08/04	1	149.00	10.1	147.50	147.00	-9.1	45,362	-0.02%
2021/08/03	21	147.38	3	149.00	150.00	18	45,466	0.04%
2021/08/02	0	0.00	1	145.00	145.50	-1	45,164	0.00%
2021/07/30	6.5	146.42	1	147.50	146.00	5.5	45,517	0.01%
2021/07/29	1	150.00	7.2	149.35	151.50	-6.2	45,311	-0.01%
2021/07/28	3	139.00	2	139.00	138.00	1	44,177	0.00%
2021/07/27	1.2	143.25	1	142.00	142.00	0.2	44,252	0.00%
2021/07/26	51	145.86	50	146.50	146.00	1	44,447	0.00%
2021/07/23	0	139.50	1	139.00	139.50	-1	45,863	0.00%
2021/07/22	4	144.63	1	146.00	146.50	3	45,892	0.01%
2021/07/21	2.1	145.95	4	140.13	137.50	-1.9	45,871	0.00%
2021/07/20	16	141.69	15	142.80	141.50	1	46,677	0.00%
2021/07/19	1	144.50	2	142.50	142.00	-1	46,741	0.00%
2021/07/16	1	143.50	5	143.50	143.50	-4	46,909	-0.01%
2021/07/15	0	0.00	1	144.50	143.50	-1	46,916	0.00%
2021/07/14	2	141.50	9	141.94	143.00	-7	46,657	-0.02%
2021/07/13	31	136.21	31	135.71	136.00	0	46,685	0.00%
2021/07/12	9	143.39	2	143.50	140.50	7	46,350	0.02%
2021/07/09	200	144.25	204	143.84	142.50	-4	45,699	-0.01%	大買/大賣/
2021/07/08	164	148.40	160	144.88	141.00	4	45,170	0.01%	大買/大賣/
2021/07/07	50	139.00	56.8	140.06	137.00	-6.8	43,617	-0.02%
2021/07/06	0	0.00	3	131.33	132.50	-3	42,823	-0.01%
2021/07/05	3	130.67	1	130.00	132.00	2	42,622	0.00%
2021/07/02	0.1	127.50	0	0.00	126.50	0.1	42,212	0.00%
2021/07/01	3.3	124.68	3	123.17	123.50	0.3	42,277	0.00%
2021/06/29	2	129.25	1	128.50	127.50	1	42,316	0.00%
2021/06/28	3	127.00	3	126.67	129.00	0	42,459	0.00%
2021/06/25	104.3	127.69	112	128.04	127.50	-7.7	43,049	-0.02%	大買/大賣/
2021/06/24	23	133.30	20	131.23	131.00	3	42,902	0.01%
2021/06/23	2	132.01	0	0.00	132.00	2	42,736	0.00%
2021/06/22	7	137.00	6.4	136.99	134.50	0.6	42,414	0.00%
2021/06/21	7	131.86	5	130.60	131.00	2	41,300	0.00%
2021/06/18	40	134.25	92.1	135.93	130.00	-52.1	40,949	-0.13%
2021/06/17	152	133.67	107	133.92	134.00	45	40,204	0.11%	大買/大賣/
2021/06/16	106	128.75	110	127.51	126.00	-4	39,790	-0.01%	大買/大賣/
2021/06/15	4	126.38	0	0.00	127.00	4	39,540	0.01%
2021/06/11	26.5	124.80	20	125.50	124.50	6.5	39,293	0.02%
2021/06/10	56	127.94	57	127.48	129.00	-1	38,866	0.00%
2021/06/09	56	128.03	109	128.11	127.00	-53	38,364	-0.14%	大賣/
2021/06/08	209	130.04	207	130.53	125.50	2	37,625	0.01%	大買/大賣/
2021/06/07	156	122.80	97	121.84	127.50	59	35,915	0.16%	大買/
2021/06/04	3	118.00	1	119.00	117.50	2	34,528	0.01%
2021/06/03	8	114.50	15.1	117.93	121.50	-7.1	34,260	-0.02%
2021/06/01	5	112.30	30	113.80	113.00	-25	33,590	-0.07%
2021/05/31	2	107.50	3	109.50	112.50	-1	33,698	0.00%
2021/05/28	2	103.75	4	104.25	104.50	-2	33,554	-0.01%
2021/05/27	25	101.50	7	100.07	101.00	18	33,888	0.05%
2021/05/26	4	104.00	0	0.00	103.00	4	34,331	0.01%
2021/05/25	7	106.21	4	106.38	105.50	3	35,061	0.01%
2021/05/24	5	100.60	5	101.90	103.50	0	36,108	0.00%
2021/05/21	0	0.00	4	99.03	100.50	-4	37,302	-0.01%
2021/05/20	8	96.99	7	95.43	94.60	1	37,401	0.00%
2021/05/19	4	98.10	0	0.00	98.10	4	37,295	0.01%
2021/05/18	30	97.13	29	98.57	99.70	1	37,232	0.00%
2021/05/17	25	95.03	26	95.95	93.10	-1	37,215	0.00%
2021/05/14	54	98.94	68	99.18	95.00	-14	37,677	-0.04%
2021/05/13	15	94.76	0	0.00	94.60	15	38,375	0.04%
2021/05/12	7	91.00	7	90.07	91.20	0	38,151	0.00%
2021/05/11	1	96.00	0	0.00	96.40	1	37,916	0.00%
2021/05/10	1	106.50	1	101.00	101.50	0	37,896	0.00%
2021/05/07	6	106.17	0	0.00	106.50	6	37,982	0.02%
2021/05/06	5	104.00	5	104.30	106.50	0	37,971	0.00%
2021/05/05	2	103.00	0	0.00	99.00	2	37,700	0.01%
2021/05/04	0	0.00	1	104.50	104.50	-1	37,873	0.00%
2021/05/03	3	116.83	68	115.79	109.50	-65	37,914	-0.17%
2021/04/29	174	115.39	112	115.21	115.00	62	38,351	0.16%	大買/大賣/
2021/04/28	1	106.00	4	111.13	112.50	-3	36,899	-0.01%
2021/04/27	5	102.80	10	101.95	102.50	-5	36,684	-0.01%
2021/04/26	7	98.39	13	99.12	99.80	-6	36,282	-0.02%
2021/04/23	0	0.00	5	92.66	94.20	-5	35,756	-0.01%
2021/04/22	5	92.90	2	92.10	90.80	3	36,308	0.01%
2021/04/21	6	93.70	2	92.95	92.60	4	36,378	0.01%
2021/04/20	1	93.80	0	0.00	93.30	1	37,309	0.00%
2021/04/19	8	93.20	2	93.30	93.20	6	38,595	0.02%
2021/04/16	0	0.00	3	89.90	90.10	-3	38,726	-0.01%
2021/04/15	1	87.90	8	87.46	87.90	-7	39,070	-0.02%
2021/04/14	2	87.20	1	87.50	87.50	1	39,642	0.00%
2021/04/09	0	0.00	1	91.70	91.70	-1	43,353	0.00%
2021/04/08	0	0.00	7	92.20	92.90	-7	43,479	-0.02%
2021/04/07	2	91.85	0	0.00	91.40	2	43,664	0.00%
2021/04/06	2	93.10	2	93.10	93.10	0	43,839	0.00%
2021/04/01	2	91.80	5	93.40	91.60	-3	43,770	-0.01%
2021/03/31	5	91.78	2	91.70	91.50	3	43,520	0.01%
2021/03/30	2	92.10	8	92.50	91.20	-6	43,491	-0.01%
2021/03/29	4	89.88	7	89.83	89.80	-3	43,283	-0.01%
2021/03/26	7	89.67	17	88.31	89.90	-10	43,297	-0.02%
2021/03/25	16	88.23	0	0.00	85.90	16	43,389	0.04%
2021/03/24	3	88.57	6	88.80	87.90	-3	43,405	-0.01%
2021/03/23	1	88.60	1	89.00	88.00	0	44,490	0.00%
2021/03/22	7	87.67	0	0.00	87.70	7	45,900	0.02%
2021/03/19	6	89.33	0	0.00	89.00	6	46,716	0.01%
2021/03/18	10	92.90	11	92.34	92.10	-1	46,643	0.00%
2021/03/17	1	91.00	5	91.36	90.90	-4	47,115	-0.01%
2021/03/16	4	90.80	2	91.10	90.70	2	47,263	0.00%
2021/03/15	1	90.40	0	0.00	90.60	1	47,636	0.00%
2021/03/12	1	91.50	0	0.00	91.50	1	47,867	0.00%
2021/03/11	0	0.00	3	90.57	92.90	-3	47,966	-0.01%
2021/03/10	0	0.00	3	89.20	88.70	-3	48,491	-0.01%
2021/03/09	6	87.75	4	87.85	86.60	2	48,790	0.00%
2021/03/04	2	91.85	0	0.00	92.70	2	52,442	0.00%
2021/03/03	1	92.40	0	0.00	91.80	1	53,757	0.00%
2021/03/02	1	99.50	4	97.48	94.30	-3	55,577	-0.01%
2021/02/26	4	96.68	2	96.60	97.50	2	56,057	0.00%
2021/02/25	5	96.02	1	99.00	95.60	4	56,942	0.01%
2021/02/24	12	100.76	6	100.20	97.00	6	57,015	0.01%
2021/02/23	7	97.70	10	98.03	99.60	-3	55,581	-0.01%
2021/02/22	3	95.40	2	95.85	95.40	1	54,311	0.00%
2021/02/18	0	0.00	1.6	90.97	91.60	-1.6	54,251	0.00%
2021/02/17	5	91.22	7	91.70	91.60	-2	54,421	0.00%
2021/02/05	6	88.20	1	84.00	89.70	5	54,179	0.01%
2021/02/04	5	84.18	8	82.66	84.10	-3	53,694	-0.01%
2021/02/03	1	87.80	10	89.28	86.30	-9	53,575	-0.02%
2021/02/02	2	88.70	1	88.60	88.70	1	54,535	0.00%
2021/02/01	3	85.53	0	0.00	85.80	3	54,538	0.01%
2021/01/29	1	87.50	3	88.23	86.50	-2	55,129	0.00%
2021/01/28	3	88.57	0	0.00	88.10	3	55,493	0.01%
2021/01/27	3	92.97	2	92.80	92.60	1	55,971	0.00%
2021/01/26	2	97.50	0	0.00	94.00	2	56,395	0.00%
2021/01/25	11	99.43	19	98.01	95.70	-8	57,058	-0.01%
2021/01/22	6	100.28	8	100.49	101.00	-2	57,884	0.00%
2021/01/21	4	95.38	1	95.60	95.60	3	59,732	0.01%
2021/01/20	1	97.00	1	95.80	92.40	0	61,407	0.00%
2021/01/19	1	96.90	1	96.20	96.40	0	61,789	0.00%
2021/01/18	4	96.05	1	97.30	95.00	3	61,976	0.00%
2021/01/15	4	98.58	9	98.46	100.00	-5	61,555	-0.01%
2021/01/14	2	97.85	0	0.00	96.70	2	61,284	0.00%
2021/01/13	5	99.80	3	99.70	97.60	2	61,781	0.00%
2021/01/12	16	96.92	20	96.45	99.40	-4	61,431	-0.01%
2021/01/11	1	92.90	6	93.87	94.90	-5	60,811	-0.01%
2021/01/08	10	90.05	1	89.10	90.20	9	61,011	0.01%
2021/01/07	55	91.34	57	91.60	92.10	-2	61,312	0.00%
2021/01/06	13	94.55	15.5	95.84	91.10	-2.5	61,376	0.00%
2021/01/05	4	91.30	9	92.61	94.30	-5	60,159	-0.01%
2021/01/04	63	90.50	25	91.66	90.50	38	60,302	0.06%
2020/12/31	3	87.73	2	87.85	87.40	1	60,960	0.00%
2020/12/30	0	0.00	2	87.40	86.90	-2	61,035	0.00%
2020/12/29	5	86.66	1	86.80	85.70	4	61,404	0.01%
2020/12/28	2	84.45	2	85.20	85.30	0	61,824	0.00%
2020/12/24	3	85.17	51	85.47	84.50	-48	63,048	-0.08%
2020/12/23	2	86.95	1	86.90	86.20	1	63,601	0.00%
2020/12/22	2	84.60	4	83.40	82.10	-2	63,628	0.00%
2020/12/21	64	83.88	4	84.00	84.40	60	63,914	0.09%
2020/12/18	10	85.60	32	87.09	85.60	-22	63,587	-0.03%
2020/12/17	3	86.83	12	87.61	86.00	-9	63,837	-0.01%
2020/12/16	16	87.46	67	87.22	86.70	-51	63,035	-0.08%
2020/12/15	2	85.50	6	85.17	85.80	-4	61,831	-0.01%
2020/12/14	0	0.00	5	83.04	83.80	-5	61,512	-0.01%
2020/12/11	18	82.81	2	83.50	81.60	16	61,773	0.03%
2020/12/10	0	0.00	13	82.55	82.20	-13	62,338	-0.02%
2020/12/09	11	83.36	13	83.64	83.20	-2	62,771	0.00%
2020/12/08	18	83.31	6	82.80	84.50	12	62,827	0.02%
2020/12/07	3	82.00	7	81.72	82.00	-4	62,863	-0.01%
2020/12/04	24	81.32	6	82.70	81.30	18	62,840	0.03%
2020/12/03	16	84.10	15	84.03	83.70	1	62,580	0.00%
2020/12/02	6	85.20	7	85.44	85.20	-1	63,063	0.00%
2020/12/01	17	85.22	3	85.10	84.70	14	63,151	0.02%
2020/11/30	4	92.27	3	92.50	89.90	1	62,581	0.00%
2020/11/27	26	90.65	42	90.82	90.40	-16	60,742	-0.03%
2020/11/26	10	88.06	21	88.52	89.60	-11	60,438	-0.02%
2020/11/25	18	83.01	10	83.40	83.10	8	58,650	0.01%
2020/11/24	12	81.83	25	82.66	82.00	-13	58,605	-0.02%
2020/11/23	4	78.18	15	78.15	78.70	-11	57,910	-0.02%
2020/11/20	0	0.00	3	75.30	75.70	-3	57,502	-0.01%
2020/11/19	7	75.16	5	75.30	74.90	2	58,172	0.00%
2020/11/18	0	0.00	10	74.90	75.50	-10	59,352	-0.02%
2020/11/17	2	75.10	3	75.77	74.60	-1	61,134	0.00%
2020/11/16	2	74.55	2	74.10	74.60	0	62,521	0.00%
2020/11/13	6	72.60	9	73.27	74.10	-3	63,706	0.00%
2020/11/12	8	74.25	2	74.20	72.60	6	64,521	0.01%
2020/11/11	7	74.07	21	73.77	74.30	-14	65,185	-0.02%
2020/11/10	15	70.43	3	72.13	71.50	12	66,517	0.02%
2020/11/09	4	69.80	0	0.00	69.50	4	69,019	0.01%
2020/11/06	5	70.00	3	70.17	68.80	2	71,463	0.00%
2020/11/05	3	68.40	8	69.01	68.80	-5	72,740	-0.01%
2020/11/04	53	68.48	54	68.41	68.80	-1	72,944	0.00%
2020/11/03	82	66.28	76	66.04	66.30	6	72,802	0.01%
2020/11/02	4	66.55	4	65.40	65.20	0	73,546	0.00%
2020/10/30	23	68.27	20	68.30	68.20	3	74,091	0.00%
2020/10/29	14	68.62	9	68.41	67.90	5	73,573	0.01%
2020/10/28	45	75.93	31	74.51	74.90	14	71,088	0.02%
2020/10/27	7	82.93	2	84.50	81.60	5	70,088	0.01%
2020/10/26	3	84.90	1	84.80	85.40	2	70,887	0.00%
2020/10/23	11	86.10	1	85.20	85.10	10	71,376	0.01%
2020/10/22	1	85.10	3	86.67	87.30	-2	72,429	0.00%
2020/10/21	12	86.57	12	86.70	86.40	0	72,400	0.00%
2020/10/20	43	86.70	44	87.02	88.00	-1	71,906	0.00%
2020/10/19	1	86.40	1	86.20	85.50	0	71,528	0.00%
2020/10/16	31	83.72	34	84.16	83.70	-3	71,336	0.00%
2020/10/15	1	85.90	2	85.50	85.50	-1	71,712	0.00%
2020/10/14	30	86.50	33	85.87	85.60	-3	71,470	0.00%
2020/10/13	6	84.02	5	85.12	85.50	1	71,194	0.00%
2020/10/12	13	85.91	6	85.92	85.20	7	70,769	0.01%
2020/10/08	157	82.58	163	82.54	84.80	-6	69,865	-0.01%	大買/大賣/
2020/10/07	3	79.00	7	78.74	79.00	-4	68,398	-0.01%
2020/10/06	3	78.90	2	79.50	77.70	1	68,258	0.00%
2020/10/05	51	77.94	55	78.08	78.20	-4	67,908	-0.01%
2020/09/30	3	73.67	1	73.00	74.40	2	67,513	0.00%
2020/09/29	106	74.76	101	74.58	74.10	5	67,447	0.01%	大買/大賣/
2020/09/28	4	76.40	1	77.50	77.50	3	67,495	0.00%
2020/09/25	2	73.90	2	72.20	72.50	0	68,043	0.00%
2020/09/24	4	75.40	2	74.70	73.80	2	68,601	0.00%
2020/09/23	8	77.50	0	0.00	77.30	8	68,536	0.01%
2020/09/22	3	77.77	0	0.00	77.40	3	69,533	0.00%
2020/09/21	100	78.89	100	78.70	78.90	0	70,822	0.00%
2020/09/18	2	79.50	5	78.68	78.20	-3	70,780	0.00%
2020/09/17	67	80.00	73	79.78	80.20	-6	71,756	-0.01%
2020/09/16	3	77.77	1	78.30	77.90	2	71,586	0.00%
2020/09/15	36	78.90	71	77.52	76.30	-35	71,361	-0.05%
2020/09/14	32	75.88	4	75.48	76.00	28	70,461	0.04%
2020/09/11	0	0.00	8	72.78	72.30	-8	70,578	-0.01%
2020/09/10	9	72.40	2	72.70	72.90	7	70,539	0.01%
2020/09/09	0	0.00	1	73.30	73.90	-1	70,631	0.00%
2020/09/08	0	0.00	4	73.68	73.20	-4	70,710	-0.01%
2020/09/07	1	73.00	1	74.90	72.10	0	70,942	0.00%
2020/09/04	6	76.03	1	76.30	75.70	5	71,624	0.01%
2020/09/03	2	79.35	6	79.13	78.60	-4	72,189	-0.01%
2020/09/02	6	77.28	18	76.66	76.80	-12	71,634	-0.02%
2020/09/01	33	77.60	20	76.93	77.40	13	71,278	0.02%
2020/08/31	4	74.65	4	75.50	73.60	0	70,230	0.00%
2020/08/28	53	74.67	14	75.09	74.50	39	70,159	0.06%
2020/08/27	9	78.78	0	0.00	77.30	9	69,615	0.01%
2020/08/26	3	78.80	4	79.18	79.60	-1	70,441	0.00%
2020/08/25	9	79.77	4	80.08	78.70	5	71,019	0.01%
2020/08/24	6	78.13	11	80.85	79.20	-5	70,251	-0.01%
2020/08/21	46	81.92	52	82.04	80.60	-6	69,177	-0.01%
2020/08/20	15	82.55	12	81.89	79.70	3	67,258	0.00%
2020/08/19	223	87.77	241	87.28	88.50	-18	65,728	-0.03%	大買/大賣/
2020/08/18	7	84.61	7	84.24	84.10	0	64,433	0.00%
2020/08/17	10	83.14	6.5	84.06	83.00	3.5	63,683	0.01%
2020/08/14	57.5	83.42	60	83.34	85.00	-2.5	62,732	0.00%
2020/08/13	55	84.87	55.1	85.08	80.60	-0.1	60,857	0.00%
2020/08/12	116	87.21	119	86.94	89.00	-3	58,690	-0.01%	大買/大賣/
2020/08/11	154	82.05	136	81.96	81.60	18	56,951	0.03%	大買/大賣/
2020/08/10	4	76.53	5	75.94	76.00	-1	55,194	0.00%
2020/08/07	59	75.79	61	75.90	75.50	-2	54,697	0.00%
2020/08/06	25	75.50	25	75.17	76.10	0	54,167	0.00%
2020/08/05	13	72.02	14	72.17	73.70	-1	52,876	0.00%
2020/08/04	34	66.68	35	66.95	67.00	-1	51,476	0.00%
2020/08/03	4	64.23	1	63.40	63.40	3	51,017	0.01%
2020/07/31	12	63.63	14	63.94	64.30	-2	51,372	0.00%
2020/07/30	9	61.24	16	61.53	62.90	-7	50,629	-0.01%
2020/07/29	7	58.79	12	59.20	59.00	-5	49,351	-0.01%
2020/07/28	8	57.79	22	58.65	59.40	-14	48,793	-0.03%
2020/07/27	16	55.62	13	56.88	56.50	3	48,176	0.01%
2020/07/24	2	55.25	2	54.40	54.70	0	49,017	0.00%
2020/07/23	3	56.80	1	57.00	56.30	2	49,234	0.00%
2020/07/22	6	56.78	6	57.05	56.50	0	49,184	0.00%
2020/07/21	4	56.33	23	56.51	56.60	-19	48,638	-0.04%
2020/07/20	0	0.00	2	52.10	53.40	-2	47,666	0.00%
2020/07/17	15	51.96	21	50.85	50.80	-6	47,414	-0.01%
2020/07/15	1	54.00	10	53.54	51.80	-9	47,550	-0.02%
2020/07/14	4	53.05	0	0.00	52.20	4	47,732	0.01%
2020/07/13	39	54.49	30	53.90	53.90	9	47,803	0.02%
2020/07/10	10	55.50	10	54.52	54.40	0	48,323	0.00%
2020/07/09	1	57.20	0	0.00	56.50	1	48,738	0.00%
2020/07/08	1	56.60	2	56.30	56.30	-1	49,117	0.00%
2020/07/07	29	55.67	21	55.89	55.90	8	48,970	0.02%
2020/07/06	10	56.51	12	56.91	57.30	-2	48,832	0.00%
2020/07/03	23	50.97	36	52.59	53.50	-13	48,232	-0.03%
2020/07/02	11	50.24	3	50.30	50.80	8	47,947	0.02%
2020/07/01	15	50.97	8	50.43	49.45	7	47,983	0.01%
2020/06/30	9	50.03	24	49.50	50.10	-15	47,110	-0.03%
2020/06/29	3	46.45	2	47.00	46.30	1	46,253	0.00%
2020/06/24	6	47.04	14	47.06	47.00	-8	46,104	-0.02%
2020/06/23	20	46.30	40	46.25	46.10	-20	45,327	-0.04%
2020/06/22	3	45.82	3	45.92	45.85	0	45,315	0.00%
2020/06/19	45	45.86	51	45.90	45.95	-6	45,664	-0.01%
2020/06/18	0	0.00	21	45.90	45.75	-21	45,725	-0.05%
2020/06/17	16	45.29	3	45.45	45.00	13	45,501	0.03%
2020/06/16	32	44.95	33	45.01	45.00	-1	45,354	0.00%
2020/06/15	20	44.75	16	44.00	44.00	4	45,893	0.01%
2020/06/12	2	44.73	11	45.10	44.80	-9	45,967	-0.02%
2020/06/11	14	46.02	19	46.08	44.65	-5	45,829	-0.01%
2020/06/10	33	44.04	23	45.13	45.20	10	44,609	0.02%
2020/06/09	5	43.90	2	43.50	43.30	3	43,921	0.01%
2020/06/08	21	44.85	42	43.85	43.85	-21	44,642	-0.05%
2020/06/04	1	44.30	4	44.55	44.80	-3	44,895	-0.01%
2020/06/03	47	43.62	48	43.44	43.80	-1	44,819	0.00%
2020/06/02	34	44.53	25	44.44	43.40	9	44,441	0.02%
2020/06/01	2	41.58	23	42.71	44.10	-21	43,713	-0.05%
2020/05/28	10	40.70	5	40.70	40.40	5	43,321	0.01%
2020/05/26	0	0.00	14	40.46	40.00	-14	43,422	-0.03%
2020/05/25	25	39.14	20	39.40	39.40	5	43,314	0.01%
2020/05/22	15	39.29	2	39.70	39.15	13	43,210	0.03%
2020/05/21	11	40.74	4	40.50	40.75	7	42,963	0.02%
2020/05/20	19	39.35	13	39.63	39.60	6	42,730	0.01%
2020/05/19	25	39.10	24	39.14	39.10	1	42,249	0.00%
2020/05/18	34	40.86	10	39.55	39.55	24	40,794	0.06%
2020/05/15	30	43.58	20	43.90	43.90	10	39,772	0.03%
2020/05/14	20	44.50	54	42.90	42.80	-34	39,458	-0.09%
2020/05/13	1	45.00	0	0.00	44.70	1	39,414	0.00%
2020/05/12	11	44.62	13	44.98	45.00	-2	39,518	-0.01%
2020/05/11	0	0.00	3	45.45	44.95	-3	40,066	-0.01%
2020/05/08	7	44.76	15	45.03	44.70	-8	39,944	-0.02%
2020/05/07	15	43.79	22	44.41	44.30	-7	39,895	-0.02%
2020/05/06	31	42.86	35	43.03	43.05	-4	39,295	-0.01%
2020/05/05	21	43.26	44	43.00	42.50	-23	39,282	-0.06%
2020/05/04	27	42.84	2	42.83	43.00	25	39,354	0.06%
2020/04/30	16	42.74	15	42.87	42.85	1	39,758	0.00%
2020/04/29	9	40.93	28	41.73	42.00	-19	39,510	-0.05%
2020/04/28	24	38.63	61	39.48	39.45	-37	38,831	-0.10%
2020/04/27	0	0.00	40	38.35	38.30	-40	38,629	-0.10%
2020/04/24	20	37.53	10	37.45	37.45	10	38,706	0.03%
2020/04/23	0	0.00	10	37.60	37.60	-10	38,911	-0.03%
2020/04/22	20	36.05	15	37.22	37.45	5	39,313	0.01%
2020/04/21	70	37.14	41	36.69	36.65	29	39,455	0.07%
2020/04/20	2	38.03	0	0.00	38.10	2	40,149	0.00%
2020/04/17	40	38.68	21	38.22	38.10	19	40,384	0.05%
2020/04/16	5	37.85	23	38.41	38.10	-18	40,082	-0.04%
2020/04/15	41	37.80	11	38.79	37.40	30	39,668	0.08%
2020/04/14	45	37.08	75	37.98	38.15	-30	38,970	-0.08%
2020/04/13	9	35.86	25	36.21	35.55	-16	38,277	-0.04%
2020/04/10	1	34.70	5	34.66	35.00	-4	37,686	-0.01%
2020/04/09	35	34.34	8	34.71	34.70	27	37,724	0.07%
2020/04/08	9	33.66	5	34.00	34.00	4	37,357	0.01%
2020/04/07	1	33.30	23	33.39	33.15	-22	36,620	-0.06%
2020/04/06	23	31.13	0	0.00	31.35	23	35,705	0.06%
2020/04/01	2	31.70	0	0.00	31.70	2	35,234	0.01%
2020/03/31	1	32.20	23	31.91	32.00	-22	35,038	-0.06%
2020/03/30	42	29.81	15	30.33	30.90	27	34,207	0.08%
2020/03/27	12	31.11	25	30.55	30.25	-13	34,448	-0.04%
2020/03/26	6	31.05	1	31.35	31.00	5	34,488	0.01%
2020/03/25	8	31.03	45	30.91	31.10	-37	34,099	-0.11%
2020/03/24	26	28.96	43	28.59	28.60	-17	33,725	-0.05%
2020/03/23	2	26.33	1	27.25	27.05	1	33,364	0.00%
2020/03/20	1	26.10	24	27.05	27.05	-23	33,143	-0.07%
2020/03/19	21	24.70	6	25.44	24.60	15	33,038	0.05%
2020/03/18	14	26.74	0	0.00	26.20	14	32,226	0.04%
2020/03/17	23	27.07	10	27.34	26.50	13	31,953	0.04%
2020/03/16	42	29.43	96	29.60	28.40	-54	31,401	-0.17%
2020/03/13	23	30.37	0	0.00	31.45	23	31,149	0.07%
2020/03/12	63	34.18	15	34.53	33.70	48	30,591	0.16%
2020/03/11	8	38.90	0	0.00	37.40	8	29,728	0.03%
2020/03/10	3	38.70	1	38.85	38.95	2	29,350	0.01%
2020/03/09	0	0.00	1	39.70	39.50	-1	28,782	0.00%
2020/03/06	1	41.55	0	0.00	41.60	1	28,629	0.00%
2020/03/05	4	42.43	25	42.81	41.90	-21	29,206	-0.07%
2020/03/04	1	41.95	0	0.00	41.40	1	28,573	0.00%
2020/03/03	0	0.00	8	41.93	41.45	-8	28,765	-0.03%
2020/03/02	15	39.37	10	39.25	39.25	5	28,375	0.02%
2020/02/27	3	39.65	5	40.16	40.00	-2	28,339	-0.01%
2020/02/24	3	41.57	0	0.00	42.45	3	28,228	0.01%
2020/02/21	15	42.07	0	0.00	41.70	15	28,350	0.05%
2020/02/20	0	0.00	1	42.20	42.00	-1	28,511	0.00%
2020/02/19	3	41.55	0	0.00	41.75	3	28,704	0.01%
2020/02/18	6	41.25	0	0.00	41.10	6	29,215	0.02%
2020/02/14	20	41.68	0	0.00	41.50	20	29,899	0.07%
2020/02/13	0	0.00	1	42.20	42.05	-1	30,681	0.00%
2020/02/12	0	0.00	4	42.14	42.85	-4	31,059	-0.01%
2020/02/11	0	0.00	1	40.05	40.30	-1	30,346	0.00%
2020/02/10	2	37.25	4	38.20	39.85	-2	30,380	-0.01%
2020/02/06	1	39.70	0	0.00	40.20	1	30,529	0.00%
2020/02/05	4	39.66	0	0.00	39.15	4	30,330	0.01%
2020/02/04	4	39.28	1	38.80	40.25	3	29,924	0.01%
2020/02/03	0	0.00	10	36.00	36.75	-10	29,326	-0.03%
2020/01/31	2	38.63	0	0.00	38.65	2	29,221	0.01%
2020/01/30	7	40.54	1	40.65	40.35	6	28,739	0.02%
2020/01/20	3	44.07	7	44.61	44.80	-4	28,516	-0.01%
2020/01/17	2	44.05	1	44.15	43.25	1	28,408	0.00%
2020/01/16	4	44.04	0	0.00	43.60	4	28,750	0.01%
2020/01/15	18	44.85	1	44.75	44.75	17	28,458	0.06%
2020/01/14	3	45.08	31	45.36	45.40	-28	29,106	-0.10%
2020/01/13	3	43.40	0	0.00	43.90	3	28,019	0.01%
2020/01/10	1	42.25	2	42.38	42.40	-1	27,883	0.00%
2020/01/08	1	40.45	0	0.00	40.45	1	28,732	0.00%
2020/01/07	39	41.58	38	41.59	41.30	1	29,020	0.00%
2020/01/06	3	41.67	0	0.00	41.35	3	29,488	0.01%
2020/01/02	2	43.58	1	42.70	43.60	1	29,556	0.00%
2019/12/31	5	42.10	0	0.00	42.00	5	29,407	0.02%
2019/12/30	0	0.00	3	41.65	41.80	-3	29,720	-0.01%
2019/12/27	0	0.00	6	41.50	41.65	-6	29,875	-0.02%
2019/12/26	6	41.05	6	41.05	41.10	0	30,009	0.00%
2019/12/25	2	41.75	0	0.00	41.50	2	30,110	0.01%
2019/12/24	3	41.63	2	41.83	42.25	1	30,221	0.00%
2019/12/23	18	42.26	5	41.50	41.50	13	29,838	0.04%
2019/12/20	18	43.91	0	0.00	44.10	18	29,535	0.06%
2019/12/19	11	43.86	1	43.90	43.90	10	29,698	0.03%
2019/12/18	3	44.95	40	45.35	44.80	-37	29,918	-0.12%
2019/12/17	45	46.06	0	0.00	45.75	45	30,235	0.15%
2019/12/16	0	0.00	12	45.15	45.40	-12	30,282	-0.04%
2019/12/13	6	43.77	1	44.25	44.30	5	30,577	0.02%
2019/12/12	8	44.84	0	0.00	44.75	8	30,970	0.03%
2019/12/11	2	44.25	0	0.00	43.90	2	31,881	0.01%
2019/12/10	2	43.65	0	0.00	44.00	2	32,413	0.01%
2019/12/09	2	44.60	0	0.00	44.35	2	32,396	0.01%
2019/12/06	16	45.10	0	0.00	44.75	16	33,039	0.05%
2019/12/05	6	44.97	2	44.85	44.60	4	33,533	0.01%
2019/12/02	4	44.21	1	43.90	44.15	3	36,548	0.01%
2019/11/29	16	46.42	0	0.00	46.15	16	37,032	0.04%
2019/11/28	1	48.15	0.3	47.00	47.00	0.7	36,977	0.00%
2019/11/27	5	46.75	1	46.85	47.00	4	36,689	0.01%
2019/11/26	1	47.20	0	0.00	46.35	1	36,692	0.00%
2019/11/25	2	46.68	0	0.00	46.35	2	36,504	0.01%
2019/11/22	11	47.49	2	48.00	47.00	9	36,500	0.02%
2019/11/21	3	48.02	0	0.00	48.00	3	36,640	0.01%
2019/11/20	19	48.69	1	47.75	48.80	18	37,003	0.05%
2019/11/15	0	0.00	3	49.92	48.50	-3	37,910	-0.01%
2019/11/14	11	48.46	0	0.00	48.10	11	37,402	0.03%
2019/11/13	9	48.61	5	48.41	48.30	4	37,744	0.01%
2019/11/12	5	48.35	27	49.43	50.00	-22	38,117	-0.06%
2019/11/11	3	47.53	10	47.42	47.10	-7	38,339	-0.02%
2019/11/08	0	0.00	1	46.00	46.00	-1	37,832	0.00%
2019/11/07	7	45.57	4	45.25	45.90	3	38,154	0.01%
2019/11/06	64	45.27	55	45.76	45.20	9	38,583	0.02%
2019/11/05	4	47.80	9	48.02	47.50	-5	38,615	-0.01%
2019/11/04	4	47.90	1	47.90	47.40	3	39,116	0.01%
2019/11/01	12	47.13	0	0.00	47.20	12	39,316	0.03%
2019/10/31	0	0.00	3	47.55	47.15	-3	40,213	-0.01%
2019/10/30	51	48.35	55	48.49	48.25	-4	40,268	-0.01%
2019/10/29	24	47.45	27	47.19	46.90	-3	40,202	-0.01%
2019/10/28	4	48.00	1	47.60	47.50	3	40,359	0.01%
2019/10/25	3	47.60	6	48.29	48.20	-3	40,460	-0.01%
2019/10/24	8	48.83	12	47.91	48.15	-4	40,493	-0.01%
2019/10/23	2	48.25	8	48.21	48.25	-6	40,302	-0.01%
2019/10/22	66	48.13	92	48.41	48.25	-26	40,503	-0.06%
2019/10/21	2	46.10	2	46.25	45.85	0	40,114	0.00%
2019/10/18	2	46.63	0	0.00	46.20	2	40,718	0.00%
2019/10/17	0	0.00	1	47.20	47.00	-1	42,029	0.00%
2019/10/16	2	48.00	4	47.48	47.80	-2	43,605	0.00%
2019/10/15	20	46.45	20	45.78	46.55	0	43,671	0.00%
2019/10/14	1	46.20	6	46.42	46.35	-5	43,508	-0.01%
2019/10/09	2	44.03	6	44.08	43.10	-4	43,186	-0.01%
2019/10/08	3	45.75	0	0.00	45.60	3	43,288	0.01%
2019/10/07	15	46.27	21	46.59	46.40	-6	43,819	-0.01%
2019/10/04	1	45.75	15	45.77	45.30	-14	44,048	-0.03%
2019/10/03	10	44.00	10	44.25	45.15	0	44,257	0.00%
2019/10/02	3	44.27	3	44.27	44.80	0	44,342	0.00%
2019/10/01	30	44.09	13	44.09	44.20	17	44,433	0.04%
2019/09/27	18	43.97	26	44.06	43.65	-8	44,569	-0.02%
2019/09/26	9	46.01	8	45.91	45.20	1	44,804	0.00%
2019/09/25	10	45.51	9	45.85	45.50	1	45,212	0.00%
2019/09/24	1	48.00	10	46.83	46.65	-9	45,998	-0.02%
2019/09/23	18	47.44	16	47.52	47.65	2	46,264	0.00%
2019/09/20	3	45.95	8	46.15	46.50	-5	46,602	-0.01%
2019/09/19	12	46.59	12	46.35	46.50	0	46,573	0.00%
2019/09/18	54	46.49	53	46.60	46.30	1	46,481	0.00%
2019/09/17	40	46.70	41	46.59	46.10	-1	46,224	0.00%
2019/09/16	233	46.15	234	46.22	46.80	-1	46,336	0.00%	大買/大賣/
2019/09/12	5	44.22	16	44.60	44.95	-11	46,632	-0.02%
2019/09/11	6	43.56	7	43.39	43.25	-1	47,238	0.00%
2019/09/10	8	43.13	0	0.00	43.05	8	47,453	0.02%
2019/09/09	13	44.20	0	0.00	44.80	13	47,335	0.03%
2019/09/06	9	44.70	8	44.69	43.85	1	47,198	0.00%
2019/09/05	10	43.71	20	43.85	44.65	-10	46,991	-0.02%
2019/09/04	3	40.90	11	41.18	41.25	-8	45,506	-0.02%
2019/09/03	6	40.82	4	41.35	39.80	2	46,523	0.00%
2019/09/02	2	40.10	1	40.15	40.00	1	46,195	0.00%
2019/08/30	20	39.73	11	39.24	39.05	9	46,240	0.02%
2019/08/29	0	0.00	1	38.70	39.05	-1	46,775	0.00%
2019/08/28	1	38.90	1	38.85	38.85	0	46,957	0.00%
2019/08/27	2	39.08	1	39.45	38.55	1	47,307	0.00%
2019/08/26	2	38.98	0	0.00	38.80	2	47,564	0.00%
2019/08/23	3	41.20	5	40.76	40.65	-2	47,781	0.00%
2019/08/22	13	41.22	21	41.01	41.10	-8	47,682	-0.02%
2019/08/21	10	39.98	21	39.83	39.55	-11	46,899	-0.02%
2019/08/20	49	39.94	32	40.01	39.90	17	47,010	0.04%
2019/08/19	5	39.67	0	0.00	39.70	5	47,277	0.01%
2019/08/16	19	39.39	3	39.35	39.25	16	48,111	0.03%
2019/08/15	2	39.73	23	38.46	39.85	-21	48,224	-0.04%
2019/08/14	19	39.07	12	39.96	39.00	7	47,799	0.01%
2019/08/12	0	0.00	6	38.11	38.05	-6	48,458	-0.01%
2019/08/08	12	37.33	13	37.79	38.15	-1	49,224	0.00%
2019/08/07	8	36.56	2	36.95	36.35	6	49,545	0.01%
2019/08/06	7	34.62	9	35.18	35.75	-2	49,334	0.00%
2019/08/05	5	36.61	3	36.80	35.90	2	49,294	0.00%
2019/08/02	17	35.95	16	35.90	36.65	1	49,868	0.00%
2019/08/01	5	37.47	1	37.55	37.25	4	49,421	0.01%
2019/07/31	9	38.27	1	38.00	38.00	8	49,781	0.02%
2019/07/30	3	38.82	7	40.15	38.70	-4	49,785	-0.01%
2019/07/29	6	40.80	0	0.00	40.20	6	50,021	0.01%
2019/07/26	2	41.15	0	0.00	41.15	2	50,057	0.00%
2019/07/25	3	40.88	12	40.98	40.60	-9	50,000	-0.02%
2019/07/24	14	40.50	1	39.85	39.50	13	50,101	0.03%
2019/07/23	18	40.43	12	40.96	40.20	6	50,660	0.01%
2019/07/22	87	41.48	70	41.52	41.75	17	50,543	0.03%
2019/07/19	133	41.27	129	41.35	40.60	4	50,467	0.01%	大買/大賣/
2019/07/18	5	39.58	21	39.46	39.50	-16	49,616	-0.03%
2019/07/17	1	37.40	6	37.45	37.15	-5	48,002	-0.01%
2019/07/16	4	37.04	0	0.00	36.85	4	47,536	0.01%
2019/07/15	12	36.68	30	37.01	37.20	-18	48,060	-0.04%
2019/07/12	12	37.25	8	37.37	36.70	4	48,068	0.01%
2019/07/11	33	37.16	16	36.87	37.50	17	47,836	0.04%
2019/07/10	7	36.19	1	36.00	35.80	6	47,672	0.01%
2019/07/09	8	36.19	9	36.04	35.30	-1	47,496	0.00%
2019/07/08	4	36.96	3	36.95	37.15	1	47,678	0.00%
2019/07/05	2	37.60	4	37.58	37.45	-2	48,388	0.00%
2019/07/04	38	37.54	35	37.39	37.30	3	49,413	0.01%
2019/07/03	7	37.23	9	37.48	37.20	-2	50,337	0.00%
2019/07/02	65	38.81	67	39.03	38.50	-2	51,725	0.00%
2019/07/01	2	38.35	26	38.23	38.75	-24	52,740	-0.05%
2019/06/28	1	35.70	3	36.10	35.25	-2	52,305	0.00%
2019/06/27	1	35.00	44.4	35.43	35.50	-43.4	53,133	-0.08%
2019/06/26	6	34.10	1	34.25	34.50	5	53,161	0.01%
2019/06/25	1	34.05	0	0.00	34.00	1	53,193	0.00%
2019/06/24	10	34.33	10.5	34.60	34.60	-0.5	53,604	0.00%
2019/06/21	5	35.57	7	35.66	34.55	-2	54,627	0.00%
2019/06/20	20	35.16	17	35.36	35.40	3	54,301	0.01%
2019/06/19	8	34.45	17	34.02	34.75	-9	53,334	-0.02%
2019/06/18	7	31.48	9	31.58	31.60	-2	52,857	0.00%
2019/06/17	12	32.15	6	31.85	32.00	6	53,956	0.01%
2019/06/14	8	31.99	14	32.33	31.80	-6	54,160	-0.01%
2019/06/13	128	33.05	128	32.46	32.60	0	54,797	0.00%	大買/大賣/
2019/06/12	14	33.20	14	33.42	32.95	0	54,846	0.00%
2019/06/11	64	33.49	75	33.42	33.50	-11	54,597	-0.02%
2019/06/10	5	30.20	3	30.67	31.00	2	53,189	0.00%
2019/06/05	8	29.83	4	29.96	28.70	4	52,461	0.01%
2019/06/04	1	29.45	0	0.00	29.45	1	52,060	0.00%
2019/06/03	5	29.45	0	0.00	28.70	5	52,433	0.01%
2019/05/31	11	29.05	13	29.20	29.95	-2	52,430	0.00%
2019/05/30	6	29.10	4	28.79	28.60	2	52,743	0.00%
2019/05/28	6	28.55	5	28.35	28.00	1	52,718	0.00%
2019/05/27	95	28.10	90	28.22	28.15	5	52,957	0.01%
2019/05/24	6	28.24	5	28.25	28.00	1	52,971	0.00%
2019/05/23	250	28.41	248	28.46	28.30	2	52,209	0.00%	大買/大賣/
2019/05/22	4	31.40	4	30.90	30.45	0	51,339	0.00%
2019/05/21	9	30.76	1	31.10	31.15	8	50,851	0.02%
2019/05/20	1	30.80	2	30.85	30.45	-1	50,485	0.00%
2019/05/17	30	33.09	14	34.34	31.60	16	49,911	0.03%
2019/05/16	112	35.96	103	36.07	34.70	9	48,884	0.02%	大買/大賣/
2019/05/15	127	36.96	136	37.16	37.50	-9	48,004	-0.02%	大買/大賣/
2019/05/14	3	35.63	2	34.80	35.00	1	47,407	0.00%
2019/05/13	4	35.38	18	35.48	35.80	-14	47,291	-0.03%
2019/05/10	0	0.00	1	34.85	34.40	-1	47,036	0.00%
2019/05/09	13	34.53	3	35.80	33.80	10	46,479	0.02%
2019/05/08	17	35.09	20	35.41	35.60	-3	46,563	-0.01%
2019/05/07	14	34.62	3	34.60	34.55	11	46,466	0.02%
2019/05/06	4	32.86	6	32.95	33.05	-2	46,278	0.00%
2019/05/03	8	34.83	0	0.00	34.80	8	46,117	0.02%
2019/04/30	2	33.80	3	34.15	34.45	-1	46,322	0.00%
2019/04/29	4	32.71	0	0.00	32.50	4	45,976	0.01%
2019/04/25	0	0.00	6	37.80	37.95	-6	44,961	-0.01%
2019/04/24	5	37.64	7	37.82	37.95	-2	44,559	0.00%
2019/04/23	0	0.00	21	36.73	36.25	-21	44,060	-0.05%
2019/04/22	10	38.50	25	38.04	37.60	-15	44,178	-0.03%
2019/04/19	26	37.59	3	38.72	37.60	23	44,972	0.05%
2019/04/18	1	38.60	0	0.00	37.00	1	44,786	0.00%
2019/04/17	2	37.63	4	37.59	37.55	-2	46,337	0.00%
2019/04/16	6	38.25	1	38.25	37.25	5	46,299	0.01%
2019/04/15	5	37.05	0	0.00	37.10	5	46,543	0.01%
2019/04/12	16	37.10	1	36.40	36.70	15	47,031	0.03%
2019/04/11	106	36.45	102	36.71	36.25	4	47,585	0.01%	大買/大賣/
2019/04/10	8	36.73	3	35.97	36.00	5	47,233	0.01%
2019/04/09	13	37.23	10	38.14	36.35	3	46,493	0.01%
2019/04/08	14	37.38	17	37.83	39.25	-3	46,201	-0.01%
2019/04/03	24	34.22	28	34.58	36.05	-4	44,730	-0.01%
2019/04/02	24	32.34	22	32.55	32.95	2	43,720	0.00%
2019/04/01	12	31.34	18	31.69	32.30	-6	43,301	-0.01%
2019/03/29	5	29.52	5	29.76	29.60	0	41,989	0.00%
2019/03/28	0	0.00	1	29.80	29.90	-1	41,685	0.00%
2019/03/27	10	29.50	10	29.60	29.65	0	42,032	0.00%
2019/03/26	29	29.14	3	29.48	28.80	26	42,145	0.06%
2019/03/22	3	29.75	7	30.02	29.85	-4	42,580	-0.01%
2019/03/21	16	30.01	0	0.00	30.15	16	43,142	0.04%
2019/03/20	8	29.19	7	28.99	29.20	1	43,479	0.00%
2019/03/19	3	28.13	16	28.20	27.80	-13	43,091	-0.03%
2019/03/18	3	26.82	4	28.06	28.45	-1	43,621	0.00%
2019/03/15	1	26.05	6	25.91	25.90	-5	44,889	-0.01%
2019/03/14	1	25.35	6	25.22	25.45	-5	45,411	-0.01%
2019/03/13	14	24.97	1	25.25	24.90	13	45,916	0.03%
2019/03/12	2	24.75	1	24.85	24.80	1	46,127	0.00%
2019/03/11	1	24.40	0	0.00	24.40	1	46,637	0.00%
2019/03/08	1	24.55	1	24.75	24.90	0	47,477	0.00%
2019/03/07	12	25.36	17	25.54	25.25	-5	48,383	-0.01%
2019/03/05	4	24.76	1	25.35	24.60	3	48,447	0.01%
2019/03/04	6	25.76	31	25.10	26.25	-25	48,144	-0.05%
2019/02/27	2	24.13	1	24.40	24.10	1	47,438	0.00%
2019/02/26	3	24.58	3	24.75	24.25	0	47,534	0.00%
2019/02/25	0	0.00	7	24.50	24.55	-7	47,565	-0.01%
2019/02/22	10	23.05	2	23.30	23.15	8	47,565	0.02%
2019/02/20	3	23.85	22	23.97	23.45	-19	48,306	-0.04%
2019/02/19	2	23.90	5	23.80	23.90	-3	49,978	-0.01%
2019/02/18	3	24.60	1	24.55	23.70	2	51,142	0.00%
2019/02/15	1	24.25	2	23.88	24.20	-1	51,091	0.00%
2019/02/14	0	0.00	4	24.31	24.20	-4	51,262	-0.01%
2019/02/13	0	0.00	1	24.10	24.10	-1	51,254	0.00%
2019/02/12	2	23.75	6	23.98	23.50	-4	50,880	-0.01%
2019/02/11	6	23.02	6	23.21	23.25	0	50,453	0.00%
2019/01/30	5	22.91	8	22.99	22.50	-3	50,157	-0.01%
2019/01/29	3	22.72	76	22.72	22.85	-73	49,844	-0.15%
2019/01/28	1	22.20	25	22.44	22.35	-24	49,256	-0.05%
2019/01/25	5	21.70	0	0.00	21.70	5	48,865	0.01%
2019/01/24	18	21.58	18	21.63	21.60	0	48,687	0.00%
2019/01/23	0	0.00	5	21.11	21.15	-5	48,309	-0.01%
2019/01/22	12	21.30	9	21.57	21.35	3	48,270	0.01%
2019/01/21	20	22.24	0	0.00	22.10	20	48,107	0.04%
2019/01/18	23	22.05	4	22.03	22.15	19	47,932	0.04%
2019/01/17	1	21.55	1	21.45	21.45	0	47,527	0.00%
2019/01/14	5	20.95	8	21.05	21.05	-3	47,003	-0.01%
2019/01/11	9	21.51	6	21.42	21.20	3	46,587	0.01%
2019/01/10	2	22.30	0	0.00	22.10	2	45,563	0.00%
2019/01/09	73	22.54	3	23.77	22.05	70	45,111	0.16%
2019/01/08	0	0.00	1	24.25	24.45	-1	43,553	0.00%
2019/01/04	10	24.15	7	24.01	23.90	3	42,886	0.01%
2019/01/03	2	23.10	12	23.93	24.20	-10	42,612	-0.02%
2019/01/02	2	22.75	10	22.84	23.10	-8	42,096	-0.02%
2018/12/28	10	22.59	4	23.05	22.30	6	41,712	0.01%
2018/12/27	2	23.00	5	22.80	23.20	-3	41,775	-0.01%
2018/12/26	7	21.72	2	21.53	21.20	5	40,818	0.01%
2018/12/25	53	22.46	44	22.28	22.05	9	40,503	0.02%
2018/12/24	3	23.13	1	23.45	23.45	2	40,305	0.00%
2018/12/22	2	22.65	5	22.54	22.60	-3	40,166	-0.01%
2018/12/21	5	22.89	2	22.90	22.90	3	40,995	0.01%
2018/12/20	0	0.00	3	22.15	22.95	-3	40,686	-0.01%
2018/12/19	1	23.15	7	23.06	22.25	-6	40,167	-0.01%
2018/12/17	13	22.82	0	0.00	22.45	13	39,933	0.03%
2018/12/14	10	22.70	3	23.25	22.60	7	39,015	0.02%
2018/12/13	11	23.23	5	23.50	22.95	6	38,567	0.02%
2018/12/12	68	24.34	41	24.29	24.20	27	38,480	0.07%
2018/12/11	18	24.60	42	24.73	24.65	-24	39,611	-0.06%
2018/12/10	61	24.18	61	24.35	24.45	0	39,067	0.00%
2018/12/07	1	22.70	16	22.74	23.35	-15	37,090	-0.04%
2018/12/06	5	21.30	0	0.00	21.25	5	36,201	0.01%
2018/12/05	3	22.50	10	22.08	22.90	-7	35,368	-0.02%
2018/12/04	17	22.81	8	22.79	22.55	9	35,143	0.03%
2018/12/03	21	22.29	23	22.57	22.75	-2	34,558	-0.01%
2018/11/30	4	21.49	7	21.14	21.15	-3	33,688	-0.01%
2018/11/29	4	20.20	1	20.60	20.00	3	32,619	0.01%
2018/11/27	5	19.65	17	19.81	20.00	-12	32,012	-0.04%
2018/11/26	0	0.00	1	19.05	18.75	-1	31,484	0.00%
2018/11/23	1	18.70	3	18.70	18.70	-2	31,339	-0.01%
2018/11/22	12	19.47	4	19.00	18.65	8	31,097	0.03%
2018/11/21	0	0.00	1	19.95	20.05	-1	30,694	0.00%
2018/11/20	6	19.99	6	19.60	19.95	0	30,241	0.00%
2018/11/19	5	19.95	1	19.85	19.80	4	30,093	0.01%
2018/11/16	128	19.73	137	19.98	19.65	-9	30,298	-0.03%	大買/大賣/
2018/11/15	101	18.49	216	18.11	18.70	-115	28,350	-0.41%	大買/大賣/鉅額交易
2018/11/14	112	17.04	2	17.03	17.00	110	26,927	0.41%	大買/鉅額交易
2018/11/13	14	16.17	11	16.49	16.85	3	26,700	0.01%
2018/11/12	10	16.71	27	16.71	16.70	-17	26,521	-0.06%
2018/11/07	1	16.05	0	0.00	16.10	1	27,035	0.00%
2018/11/06	10	16.20	1	15.70	15.45	9	27,593	0.03%
2018/11/05	0	0.00	1	16.00	16.00	-1	27,724	0.00%
2018/11/02	1	15.70	7	15.65	15.60	-6	28,102	-0.02%
2018/11/01	3	15.40	2	15.50	15.60	1	27,894	0.00%
2018/10/31	1	15.20	2	15.23	15.05	-1	27,747	0.00%
2018/10/30	4	14.60	5	14.50	14.65	-1	27,564	0.00%
2018/10/29	2	14.98	0	0.00	14.60	2	27,263	0.01%
2018/10/26	10	16.00	2	15.95	15.90	8	26,957	0.03%
2018/10/24	1	16.45	0	0.00	16.45	1	26,656	0.00%
2018/10/19	3	16.10	2	15.95	16.20	1	26,532	0.00%
2018/10/17	0	0.00	10	16.25	16.05	-10	26,163	-0.04%
2018/10/16	8	15.88	3	16.08	15.85	5	25,958	0.02%
2018/10/15	4	16.25	8	16.28	16.30	-4	25,623	-0.02%
2018/10/12	13	16.29	1	16.40	16.45	12	25,490	0.05%
2018/10/11	1	15.80	11	15.96	15.80	-10	25,153	-0.04%
2018/10/09	1	18.35	0	0.00	17.55	1	24,461	0.00%
2018/10/08	8	19.10	6.6	18.78	19.20	1.4	23,636	0.01%
2018/10/05	88	18.90	82	19.36	18.65	6	23,400	0.03%
2018/10/04	2	19.15	2	19.35	19.15	0	22,736	0.00%
2018/10/03	0	0.00	60	19.65	19.50	-60	22,549	-0.27%
2018/10/02	8	19.65	4	19.70	19.55	4	22,337	0.02%
2018/10/01	60	20.10	58	20.30	20.15	2	21,979	0.01%
2018/09/28	3	20.25	41	20.29	20.05	-38	21,947	-0.17%
2018/09/27	61	19.64	64	19.94	19.55	-3	21,033	-0.01%
2018/09/25	0	0.00	1	20.10	20.30	-1	20,528	0.00%
2018/09/21	61	19.17	1	19.00	19.10	60	19,851	0.30%
2018/09/20	10	19.80	0	0.00	19.75	10	18,981	0.05%
2018/09/19	14	20.01	12	20.08	19.70	2	18,655	0.01%
2018/09/18	10	20.15	13	20.20	19.85	-3	18,040	-0.02%
2018/09/17	3	20.12	13	20.00	20.05	-10	17,160	-0.06%
2018/09/14	0	0.00	3	18.85	19.00	-3	14,851	-0.02%
2018/09/12	0	0.00	3	18.05	18.15	-3	13,716	-0.02%
2018/09/11	2	17.40	0	0.00	17.70	2	13,564	0.01%
2018/09/07	4	17.70	5	17.73	17.60	-1	15,843	-0.01%
2018/09/06	5	18.28	3	18.00	18.00	2	16,187	0.01%
2018/09/05	3	18.30	1	18.20	18.20	2	16,433	0.01%
2018/09/04	0	0.00	1	18.20	18.10	-1	16,252	-0.01%
2018/08/30	1	17.80	3	17.85	17.80	-2	15,546	-0.01%
2018/08/28	0	0.00	2	18.15	18.00	-2	15,641	-0.01%
2018/08/24	0	0.00	1	17.90	18.00	-1	15,638	-0.01%
2018/08/23	1	17.90	1	18.05	18.20	0	15,332	0.00%
2018/08/22	2	17.08	0	0.00	17.20	2	14,617	0.01%
2018/08/21	0	0.00	5	16.95	17.15	-5	14,688	-0.03%
2018/08/20	2	17.18	3	17.05	17.00	-1	14,688	-0.01%
2018/08/17	1	17.65	57	17.94	17.60	-56	14,521	-0.39%
2018/08/16	5	17.80	4	17.60	17.85	1	14,172	0.01%
2018/08/15	32	17.41	0	0.00	17.25	32	13,676	0.23%
2018/08/14	21	17.40	0	0.00	17.40	21	13,305	0.16%
2018/08/13	5	17.10	2	16.95	17.10	3	13,070	0.02%
2018/08/10	6	16.80	0	0.00	16.65	6	12,408	0.05%
2018/08/09	3	16.67	26	16.97	17.00	-23	12,170	-0.19%
2018/07/30	0	0.00	1	16.40	16.40	-1	12,401	-0.01%
2018/07/26	6	16.40	0	0.00	16.35	6	12,468	0.05%
2018/07/24	0	0.00	3	16.45	16.50	-3	12,665	-0.02%
2018/07/18	0	0.00	15	16.27	16.35	-15	13,360	-0.11%
2018/07/17	5	16.15	0	0.00	16.10	5	13,385	0.04%
2018/07/10	1	15.85	0	0.00	15.95	1	13,873	0.01%
2018/07/09	10	15.50	0	0.00	15.50	10	13,935	0.07%
2018/07/06	10	15.70	0	0.00	15.40	10	14,054	0.07%
2018/07/05	1	15.95	0	0.00	16.15	1	13,880	0.01%
2018/07/03	1	16.45	1	15.85	15.80	0	13,830	0.00%
2018/07/02	0	0.00	10	16.25	16.20	-10	13,791	-0.07%
2018/06/26	2	16.45	10	16.30	16.40	-8	13,846	-0.06%
2018/06/22	1	16.95	1	17.00	16.90	0	14,169	0.00%
2018/06/20	2	17.35	0	0.00	17.20	2	14,345	0.01%
2018/06/19	0	0.00	5	17.70	17.40	-5	14,405	-0.03%
2018/06/15	25	18.39	13	18.63	17.70	12	14,212	0.08%
2018/06/14	5	17.60	0	0.00	17.70	5	12,301	0.04%
2018/06/13	2	17.40	5	17.50	17.15	-3	12,135	-0.02%
2018/06/08	19	17.10	0	0.00	17.15	19	12,277	0.15%
2018/05/30	10	16.80	0	0.00	16.80	10	13,572	0.07%
2018/05/28	0	0.00	5	17.45	17.40	-5	14,087	-0.04%
2018/05/24	0	0.00	1	17.40	17.40	-1	14,560	-0.01%
2018/05/22	0	0.00	1	17.65	17.50	-1	15,826	-0.01%
2018/05/21	2	17.55	1	17.55	17.65	1	16,406	0.01%
2018/05/15	2	17.25	9	17.54	17.35	-7	18,190	-0.04%
2018/05/14	10	17.35	0	0.00	17.15	10	19,184	0.05%
2018/05/11	3	17.20	3	17.45	17.15	0	19,930	0.00%
2018/05/10	10	17.35	0	0.00	17.35	10	20,996	0.05%
2018/05/09	3	17.40	0	0.00	17.15	3	21,965	0.01%
2018/05/03	3	17.20	0	0.00	17.25	3	28,152	0.01%
2018/05/02	0	0.00	5	16.95	17.05	-5	29,687	-0.02%
2018/04/25	7	16.39	12	16.52	16.80	-5	30,650	-0.02%
2018/04/24	4	17.53	2	16.90	16.90	2	30,719	0.01%
2018/04/23	0	0.00	1	18.40	17.95	-1	31,375	0.00%
2018/04/19	0	0.00	5	18.40	18.20	-5	31,528	-0.02%
2018/04/18	6	18.47	1	18.55	18.05	5	31,638	0.02%
2018/04/17	2	18.45	0	0.00	18.05	2	31,653	0.01%
2018/04/12	0	0.00	1	18.90	18.65	-1	32,799	0.00%
2018/04/10	1	18.10	2	18.45	18.10	-1	32,831	0.00%
2018/04/09	3	18.25	0	0.00	18.15	3	32,971	0.01%
2018/03/30	5	18.80	5	18.98	18.85	0	33,583	0.00%
2018/03/29	14	18.84	0	0.00	18.85	14	33,733	0.04%
2018/03/27	1	19.05	1	19.35	19.65	0	33,767	0.00%
2018/03/26	0	0.00	1	19.00	18.90	-1	33,654	0.00%
2018/03/23	2	18.63	0	0.00	18.70	2	33,972	0.01%
2018/03/22	2	19.40	1	19.70	19.20	1	34,072	0.00%
2018/03/21	0	0.00	2	20.30	19.95	-2	34,411	-0.01%
2018/03/20	1	19.80	6	19.86	20.05	-5	34,540	-0.01%
2018/03/19	0	0.00	1	20.10	19.80	-1	34,878	0.00%
2018/03/16	2	20.13	2	20.00	19.75	0	35,823	0.00%
2018/03/15	1	20.30	1	20.10	20.05	0	36,500	0.00%
2018/03/13	3	20.25	4	20.24	20.15	-1	36,428	0.00%
2018/03/12	0	0.00	2	19.90	19.85	-2	36,767	-0.01%
2018/03/09	1	19.60	3	19.77	19.55	-2	36,757	-0.01%
2018/03/08	6	19.98	2	19.80	19.80	4	36,560	0.01%
2018/03/06	2	19.00	0	0.00	19.25	2	35,838	0.01%
2018/03/05	5	19.28	0	0.00	18.80	5	35,853	0.01%
2018/03/02	1	19.55	0	0.00	19.55	1	35,579	0.00%
2018/03/01	1	20.40	1	20.25	20.15	0	35,353	0.00%
2018/02/26	3	20.23	7	20.06	19.90	-4	34,738	-0.01%
2018/02/22	23	20.50	14	20.51	20.60	9	34,304	0.03%
2018/02/12	11	19.08	16	18.90	18.50	-5	33,096	-0.02%
2018/02/09	7	17.96	0	0.00	19.00	7	32,711	0.02%
2018/02/08	3	19.20	0	0.00	18.70	3	32,221	0.01%
2018/02/07	5	19.50	10	19.67	19.35	-5	31,995	-0.02%
2018/02/06	10	19.72	8	19.63	19.05	2	31,452	0.01%
2018/02/05	2	20.50	0	0.00	21.00	2	30,419	0.01%
2018/02/02	6	21.00	5	21.00	20.90	1	29,702	0.00%
2018/02/01	14	21.29	1	21.05	21.10	13	28,889	0.04%
2018/01/31	3	20.83	19	20.35	21.20	-16	28,550	-0.06%
2018/01/30	6	20.20	4	19.91	19.60	2	26,485	0.01%
2018/01/29	33	18.81	47	18.98	19.80	-14	25,279	-0.06%
2018/01/26	14	19.15	0	0.00	18.55	14	24,190	0.06%
2018/01/25	20	18.33	28	18.48	18.60	-8	23,074	-0.03%
2018/01/24	4	17.31	0	0.00	17.30	4	21,455	0.02%
2018/01/23	0	0.00	1	17.60	17.70	-1	21,151	0.00%
2018/01/22	0	0.00	1	17.60	17.15	-1	20,782	0.00%
2018/01/18	1	17.85	1	18.05	17.85	0	19,948	0.00%
2018/01/17	0	0.00	1	17.70	17.90	-1	19,607	-0.01%
2018/01/16	0	0.00	20	17.35	17.55	-20	18,760	-0.11%
2018/01/15	3	17.30	2	17.50	17.10	1	18,568	0.01%
2018/01/12	2	17.48	3	17.52	17.50	-1	18,286	-0.01%
2018/01/10	11	17.05	10	16.85	16.85	1	17,791	0.01%
2018/01/09	3	17.50	1	17.50	17.30	2	17,540	0.01%