欣興 (3037)-德信-和平券商分點個股進出

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

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－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平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
2024/11/22	2	161.25	11	161.50	161.00	-9	20,239	-0.04%
2024/11/21	0	0.00	1	161.50	160.50	-1	20,395	0.00%
2024/11/20	10.4	160.87	0	0.00	157.50	10.4	20,772	0.05%
2024/11/19	0.2	159.50	0	0.00	159.50	0.2	20,930	0.00%
2024/11/18	2.4	158.00	0	0.00	159.00	2.4	20,926	0.01%
2024/11/15	3.4	163.35	0	0.00	163.50	3.4	20,839	0.02%
2024/11/14	11.5	165.37	1	167.00	166.00	10.5	20,901	0.05%
2024/11/13	1	168.00	1	169.00	169.50	0	20,831	0.00%
2024/11/12	3.4	168.68	0	0.00	167.50	3.4	20,815	0.02%
2024/11/11	1.2	169.83	0	0.00	170.50	1.2	20,828	0.01%
2024/11/08	15.2	175.13	4	175.50	174.00	11.2	21,071	0.05%
2024/11/07	2	173.25	11	173.36	176.50	-9	21,269	-0.04%
2024/11/06	4	165.63	2	167.25	166.00	2	20,755	0.01%
2024/11/05	0	0.00	2	165.50	165.00	-2	21,244	-0.01%
2024/11/04	2	162.50	0	0.00	163.50	2	21,895	0.01%
2024/11/01	6.2	162.35	6	165.50	166.00	0.2	22,040	0.00%
2024/10/30	0	0.00	31	160.00	161.50	-31	22,421	-0.14%
2024/10/29	3.1	162.15	0	0.00	163.50	3.1	22,285	0.01%
2024/10/28	1	166.00	1	162.50	166.00	0	22,475	0.00%
2024/10/25	3	164.67	4	165.88	166.00	-1	22,380	0.00%
2024/10/24	3	164.17	6	163.92	161.50	-3	22,391	-0.01%
2024/10/23	3	166.33	4	166.63	167.50	-1	22,264	0.00%
2024/10/22	4	162.50	2	162.75	163.50	2	21,834	0.01%
2024/10/21	0	0.00	3.5	150.14	151.50	-3.5	21,120	-0.02%
2024/10/18	5	146.20	0	0.00	144.50	5	21,318	0.02%
2024/10/17	0.1	147.50	18	147.94	147.00	-17.9	22,021	-0.08%
2024/10/16	1.5	142.67	1	144.00	142.50	0.5	22,878	0.00%
2024/10/15	1	143.50	0	0.00	145.00	1	23,313	0.00%
2024/10/14	1	142.00	2	143.50	143.50	-1	23,554	0.00%
2024/10/11	3	142.33	3	141.83	141.00	0	24,641	0.00%
2024/10/09	0	0.00	7	142.50	142.50	-7	25,543	-0.03%
2024/10/08	14	137.61	10	137.00	137.00	4	25,531	0.02%
2024/10/07	5	140.70	0	0.00	141.50	5	25,436	0.02%
2024/10/04	3	140.83	0	0.00	140.50	3	25,323	0.01%
2024/10/01	3	144.50	2	144.00	144.50	1	25,282	0.00%
2024/09/30	5	146.30	2	144.00	144.00	3	25,448	0.01%
2024/09/27	15.1	152.78	6.1	152.10	149.00	9.1	25,284	0.04%
2024/09/26	2	147.50	1	149.50	146.50	1	24,848	0.00%
2024/09/25	2	148.00	2	148.25	146.50	0	24,635	0.00%
2024/09/24	4	146.38	0	0.00	145.00	4	24,591	0.02%
2024/09/20	0	0.00	21	149.98	147.00	-21	24,696	-0.09%
2024/09/19	0	0.00	2	146.50	147.00	-2	24,844	-0.01%
2024/09/18	1	147.00	1	143.00	143.00	0	24,724	0.00%
2024/09/16	2	148.25	3	146.67	146.50	-1	24,728	0.00%
2024/09/13	2	147.50	5.1	147.41	147.50	-3.1	24,686	-0.01%
2024/09/12	8	145.06	10.2	144.38	146.00	-2.2	24,681	-0.01%
2024/09/11	4	138.88	0	0.00	138.00	4	24,694	0.02%
2024/09/10	4	140.50	2	139.50	139.50	2	24,617	0.01%
2024/09/09	12	142.42	10	142.00	142.00	2	24,504	0.01%
2024/09/06	2	142.50	2	142.75	142.50	0	24,499	0.00%
2024/09/05	4	143.50	3	142.67	142.00	1	24,483	0.00%
2024/09/04	8	144.75	1	143.00	143.00	7	24,257	0.03%
2024/09/03	5.1	157.88	1	156.50	156.50	4.1	23,799	0.02%
2024/09/02	2.1	163.95	2	162.50	162.50	0.1	23,601	0.00%
2024/08/30	4	168.38	0	0.00	163.50	4	23,475	0.02%
2024/08/29	20	163.50	27.5	164.49	164.50	-7.5	23,167	-0.03%
2024/08/28	2	158.75	0.5	158.84	159.00	1.5	23,000	0.01%
2024/08/27	2.3	158.24	0.1	161.00	160.00	2.2	23,160	0.01%
2024/08/26	1.2	161.17	0.5	161.53	160.50	0.7	23,199	0.00%
2024/08/23	13	158.46	16	161.97	162.50	-3	23,622	-0.01%
2024/08/22	1	163.50	6.6	159.80	161.50	-5.6	23,427	-0.02%
2024/08/21	8.1	155.35	1	154.00	153.00	7.1	23,030	0.03%
2024/08/20	1	159.00	0	0.00	158.00	1	22,823	0.00%
2024/08/19	1	158.50	1	157.50	158.50	0	23,026	0.00%
2024/08/16	2	159.50	4	162.13	159.50	-2	22,913	-0.01%
2024/08/15	2	157.50	0	0.00	157.00	2	22,745	0.01%
2024/08/14	2	158.25	0	0.00	159.50	2	22,740	0.01%
2024/08/13	1	162.00	3	160.33	157.50	-2	22,492	-0.01%
2024/08/12	1.5	159.83	3	154.67	158.00	-1.5	22,332	-0.01%
2024/08/09	8	148.13	0	0.00	148.00	8	21,957	0.04%
2024/08/08	0	0.00	1	143.50	144.00	-1	21,286	0.00%
2024/08/07	1	148.00	2	149.00	148.50	-1	21,067	0.00%
2024/08/06	6	143.75	8	141.19	140.50	-2	20,530	-0.01%
2024/08/05	3.1	150.18	0	0.00	149.50	3.1	19,877	0.02%
2024/08/02	27.1	169.70	2	172.50	166.00	25.1	19,732	0.13%
2024/08/01	0.1	185.64	14	182.86	183.00	-13.9	18,945	-0.07%
2024/07/31	26	178.63	12	179.00	179.50	14	18,559	0.08%
2024/07/30	10	178.90	7	182.50	183.50	3	18,102	0.02%
2024/07/29	7	183.43	0	0.00	181.00	7	17,876	0.04%
2024/07/26	21.1	187.62	10	190.25	191.00	11.1	17,568	0.06%
2024/07/23	13	196.15	1	198.00	194.50	12	17,259	0.07%
2024/07/22	13.2	193.08	8.1	191.37	190.50	5.1	16,850	0.03%
2024/07/19	14.2	197.10	1	196.00	192.50	13.2	16,917	0.08%
2024/07/18	15.6	209.70	20	204.50	205.00	-4.4	16,420	-0.03%
2024/07/17	1.1	198.41	4	213.63	215.50	-2.9	15,594	-0.02%
2024/07/16	0	0.00	13	198.73	198.00	-13	14,514	-0.09%
2024/07/15	25.1	191.80	0	0.00	191.00	25.1	14,212	0.18%
2024/07/12	22	190.14	13	192.62	190.00	9	13,917	0.06%
2024/07/11	0	0.00	16	186.19	189.50	-16	12,970	-0.12%
2024/07/10	4	174.13	3.2	174.19	175.50	0.8	12,109	0.01%
2024/07/05	7	179.07	0	0.00	178.50	7	12,023	0.06%
2024/07/04	1	182.00	3	186.00	181.50	-2	11,895	-0.02%
2024/07/03	11.1	181.01	1	182.50	183.00	10.1	11,776	0.09%
2024/06/28	0	180.00	0	0.00	180.00	0	12,007	0.00%
2024/06/27	1	178.00	0	0.00	178.50	1	12,057	0.01%
2024/06/26	3	180.67	1	181.50	180.00	2	12,049	0.02%
2024/06/25	7	180.93	30	180.00	180.00	-23	11,969	-0.19%
2024/06/24	1	186.00	2.3	185.57	186.00	-1.3	11,774	-0.01%
2024/06/21	1	186.00	0	0.00	187.00	1	12,071	0.01%
2024/06/20	1.1	190.53	1	190.00	190.50	0.1	12,069	0.00%
2024/06/19	0.1	189.50	2	191.75	189.00	-1.9	12,276	-0.02%
2024/06/18	20	188.75	7	188.57	190.00	13	12,640	0.10%
2024/06/17	11	182.18	1	184.00	184.00	10	13,040	0.08%
2024/06/14	5	183.50	0	0.00	182.50	5	13,658	0.04%
2024/06/13	7	186.21	1	187.00	184.00	6	14,080	0.04%
2024/06/12	1.3	184.50	3	186.17	185.50	-1.7	14,206	-0.01%
2024/06/11	1	183.00	0	0.00	182.50	1	14,181	0.01%
2024/06/07	3	185.50	0	0.00	184.00	3	14,261	0.02%
2024/06/06	0	0.00	1	191.00	187.50	-1	14,334	-0.01%
2024/06/04	1	187.00	0	0.00	187.50	1	14,544	0.01%
2024/06/03	1	191.50	1	191.50	188.50	0	14,621	0.00%
2024/05/31	5	185.40	10	182.50	182.50	-5	14,691	-0.03%
2024/05/30	2	188.50	2	188.50	187.50	0	14,557	0.00%
2024/05/29	8	197.44	0	0.00	191.00	8	14,548	0.05%
2024/05/28	1	191.00	2	190.75	192.00	-1	14,136	-0.01%
2024/05/27	0	0.00	0.2	191.50	192.00	-0.2	14,502	0.00%
2024/05/24	2	187.50	0	0.00	189.00	2	15,438	0.01%
2024/05/23	1	187.50	7.1	188.17	191.00	-6.1	15,954	-0.04%
2024/05/22	3	182.33	0	0.00	182.50	3	15,873	0.02%
2024/05/21	0	0.00	1	182.50	182.00	-1	16,037	-0.01%
2024/05/20	3.2	180.51	0	0.00	180.50	3.2	16,176	0.02%
2024/05/17	2	183.25	1	183.50	183.50	1	16,378	0.01%
2024/05/16	0	0.00	1	187.50	183.00	-1	17,068	-0.01%
2024/05/14	2	184.00	0	0.00	183.50	2	17,191	0.01%
2024/05/10	1	189.50	0	0.00	190.00	1	17,236	0.01%
2024/05/09	0	0.00	11	192.18	190.50	-11	17,221	-0.06%
2024/05/08	1	189.00	8	187.88	189.00	-7	17,053	-0.04%
2024/05/07	0	0.00	3	183.00	182.00	-3	16,965	-0.02%
2024/05/06	0	0.00	2	183.50	184.00	-2	17,182	-0.01%
2024/05/03	2	176.50	0	0.00	176.00	2	17,232	0.01%
2024/05/02	1	178.50	10	178.00	178.00	-9	17,587	-0.05%
2024/04/30	1	183.50	1	186.50	182.00	0	17,726	0.00%
2024/04/29	3	183.00	0.2	184.00	184.00	2.8	17,823	0.02%
2024/04/26	5.1	184.63	2	182.50	182.50	3.1	18,070	0.02%
2024/04/25	4	188.50	23	190.61	184.00	-19	18,192	-0.10%
2024/04/24	0	0.00	5	186.20	187.00	-5	17,703	-0.03%
2024/04/22	0	0.00	1	168.50	167.50	-1	17,483	-0.01%
2024/04/19	4	174.00	2	169.00	170.00	2	17,462	0.01%
2024/04/18	1	178.50	0	0.00	178.50	1	17,256	0.01%
2024/04/17	1	174.50	0	0.00	179.00	1	17,275	0.01%
2024/04/16	2	179.00	3	178.83	177.00	-1	17,189	-0.01%
2024/04/15	1.2	183.33	0.6	185.00	182.50	0.6	17,092	0.00%
2024/04/12	0	0.00	2	194.50	194.00	-2	16,828	-0.01%
2024/04/11	2	189.50	4	191.13	192.50	-2	16,964	-0.01%
2024/04/10	1	192.50	0	0.00	191.50	1	17,078	0.01%
2024/04/09	4	194.25	0	0.00	193.50	4	17,147	0.02%
2024/04/08	3	197.17	11	198.32	199.00	-8	17,073	-0.05%
2024/04/03	5	191.50	4	192.88	192.00	1	16,814	0.01%
2024/04/02	3	192.67	0	0.00	193.50	3	16,766	0.02%
2024/04/01	2	196.50	14	195.36	193.00	-12	16,727	-0.07%
2024/03/29	1	189.50	8	193.44	191.00	-7	16,622	-0.04%
2024/03/28	1	190.00	1	191.00	190.00	0	16,502	0.00%
2024/03/27	0	0.00	2	189.50	191.50	-2	16,503	-0.01%
2024/03/26	10	192.60	3	194.83	190.00	7	16,579	0.04%
2024/03/25	6	195.92	0	0.00	198.00	6	16,372	0.04%
2024/03/22	0	0.00	4	196.50	200.00	-4	16,352	-0.02%
2024/03/21	0.1	198.50	4	199.75	200.00	-3.9	16,283	-0.02%
2024/03/20	1	198.00	4	194.75	196.50	-3	16,104	-0.02%
2024/03/19	4	192.25	8	191.56	192.50	-4	15,743	-0.03%
2024/03/18	2	182.25	27	181.63	187.00	-25	15,167	-0.16%
2024/03/15	9	172.50	0	0.00	172.00	9	14,782	0.06%
2024/03/14	0	0.00	3	179.00	177.50	-3	14,960	-0.02%
2024/03/13	1	179.50	0	0.00	177.50	1	14,974	0.01%
2024/03/12	5	180.80	7	181.21	182.00	-2	14,884	-0.01%
2024/03/11	2	177.00	3	176.83	177.00	-1	14,746	-0.01%
2024/03/08	0	0.00	2	173.75	173.50	-2	14,819	-0.01%
2024/03/07	0	0.00	1	176.00	172.50	-1	14,725	-0.01%
2024/03/06	8	174.00	0	0.00	174.00	8	14,683	0.05%
2024/03/05	3	178.17	0	0.00	178.00	3	14,731	0.02%
2024/03/04	0	0.00	3	181.17	180.50	-3	14,948	-0.02%
2024/03/01	5	178.80	2	178.75	178.00	3	15,050	0.02%
2024/02/29	1	174.50	6	176.08	179.50	-5	14,991	-0.03%
2024/02/27	9	182.44	1.2	183.04	179.00	7.8	14,636	0.05%
2024/02/26	1	194.50	7	194.43	196.00	-6	13,782	-0.04%
2024/02/23	5	190.00	1	192.00	188.00	4	13,574	0.03%
2024/02/22	0	0.00	3	188.50	189.00	-3	13,899	-0.02%
2024/02/21	1	192.00	0	0.00	189.50	1	13,926	0.01%
2024/02/19	4	189.38	14	190.32	192.50	-10	13,727	-0.07%
2024/02/16	5	182.00	2	182.50	182.00	3	13,206	0.02%
2024/02/15	1	177.00	1	178.00	180.50	0	13,208	0.00%
2024/02/05	1	176.50	1	177.00	176.50	0	13,201	0.00%
2024/02/02	0	0.00	5	178.50	180.00	-5	13,273	-0.04%
2024/01/31	0	0.00	5	177.50	176.00	-5	13,263	-0.04%
2024/01/30	0	0.00	2	178.75	178.00	-2	13,303	-0.02%
2024/01/29	0	0.00	1	175.50	178.00	-1	13,226	-0.01%
2024/01/26	2	172.00	0	0.00	171.50	2	13,187	0.02%
2024/01/25	0.1	175.00	7	174.86	175.50	-6.9	13,195	-0.05%
2024/01/24	0	0.00	1	172.00	169.50	-1	12,861	-0.01%
2024/01/23	1	171.50	0	0.00	174.50	1	12,765	0.01%
2024/01/22	1	174.00	0	0.00	175.00	1	12,782	0.01%
2024/01/19	11	160.32	8	164.94	169.50	3	12,792	0.02%
2024/01/18	2	157.00	0	0.00	157.00	2	12,858	0.02%
2024/01/17	1	160.00	0	0.00	158.50	1	12,936	0.01%
2024/01/16	0	0.00	1	162.00	162.00	-1	13,170	-0.01%
2024/01/15	0	0.00	5	159.20	159.50	-5	13,188	-0.04%
2024/01/12	2	159.25	1	160.50	159.00	1	13,212	0.01%
2024/01/11	3	160.83	0	0.00	160.50	3	13,277	0.02%
2024/01/10	1	161.50	0	0.00	162.50	1	13,469	0.01%
2024/01/09	1	163.00	1	163.50	162.50	0	13,506	0.00%
2024/01/05	2	162.50	1	161.50	160.00	1	13,824	0.01%
2024/01/04	5	165.80	10	165.00	164.50	-5	13,724	-0.04%
2024/01/02	1	173.50	0	0.00	173.00	1	13,782	0.01%
2023/12/29	1	176.00	2	174.50	176.00	-1	13,827	-0.01%
2023/12/27	1	178.00	0.1	178.00	178.00	1	13,959	0.01%
2023/12/25	1	175.00	0	0.00	175.00	1	14,217	0.01%
2023/12/22	1	175.00	1	175.50	175.00	0	14,389	0.00%
2023/12/21	0	0.00	7	178.50	179.00	-7	14,380	-0.05%
2023/12/20	3	174.50	0	0.00	173.00	3	14,324	0.02%
2023/12/19	0	0.00	2	175.00	174.50	-2	14,450	-0.01%
2023/12/18	7	178.71	0	0.00	176.00	7	14,520	0.05%
2023/12/15	1	183.00	7	181.57	182.00	-6	14,636	-0.04%
2023/12/14	0	0.00	3.1	179.68	180.50	-3.1	14,685	-0.02%
2023/12/13	1	176.50	0	0.00	177.00	1	14,720	0.01%
2023/12/12	7	177.93	0	0.00	176.00	7	15,164	0.05%
2023/12/11	0	0.00	1	177.50	178.00	-1	15,193	-0.01%
2023/12/08	1	174.00	7	173.93	174.50	-6	14,950	-0.04%
2023/12/05	8	173.00	0	0.00	171.50	8	15,110	0.05%
2023/12/04	6	174.42	7	176.14	177.00	-1	14,993	-0.01%
2023/12/01	0	0.00	1	177.50	176.00	-1	14,991	-0.01%
2023/11/30	3	173.83	1	174.00	177.00	2	14,954	0.01%
2023/11/29	0	0.00	3	173.50	175.00	-3	14,807	-0.02%
2023/11/28	1	170.50	1	168.00	170.00	0	14,628	0.00%
2023/11/27	0	0.00	1	165.00	164.50	-1	14,593	-0.01%
2023/11/24	1	167.00	0	0.00	167.00	1	14,773	0.01%
2023/11/23	3	168.33	0	0.00	168.00	3	15,109	0.02%
2023/11/22	1	167.50	2	169.00	171.00	-1	15,101	-0.01%
2023/11/21	23	167.13	25	168.62	168.50	-2	15,184	-0.01%
2023/11/20	1	159.50	2	160.25	160.00	-1	15,423	-0.01%
2023/11/17	2	158.75	2	158.50	159.00	0	15,336	0.00%
2023/11/16	0	0.00	30	154.23	155.00	-30	15,363	-0.20%
2023/11/15	0	0.00	2	156.00	154.50	-2	15,352	-0.01%
2023/11/14	3	153.00	1	153.00	153.00	2	15,321	0.01%
2023/11/13	0	0.00	2	155.50	156.00	-2	15,446	-0.01%
2023/11/10	1	152.50	0	0.00	151.00	1	15,571	0.01%
2023/11/08	0.1	155.00	1	153.00	154.50	-0.9	15,739	-0.01%
2023/11/07	3	154.00	6	153.50	153.50	-3	15,824	-0.02%
2023/11/06	1	158.00	2	158.00	158.00	-1	16,019	-0.01%
2023/11/03	4	153.13	6	153.75	155.50	-2	16,388	-0.01%
2023/11/02	0	0.00	3	149.00	151.00	-3	16,370	-0.02%
2023/11/01	1	144.00	0	0.00	144.50	1	16,377	0.01%
2023/10/31	1	143.00	1	144.00	143.00	0	16,639	0.00%
2023/10/30	1	148.00	1	148.50	145.50	0	17,143	0.00%
2023/10/27	16	150.75	16	148.44	147.00	0	17,194	0.00%
2023/10/26	5	150.60	0	0.00	149.00	5	17,353	0.03%
2023/10/25	3	157.00	3	160.17	157.00	0	17,380	0.00%
2023/10/24	10	154.65	1	156.00	157.00	9	17,972	0.05%
2023/10/20	1	157.00	3	158.33	161.00	-2	19,659	-0.01%
2023/10/19	2	157.50	1	159.00	160.00	1	20,246	0.00%
2023/10/18	2	161.75	7	160.50	160.00	-5	20,714	-0.02%
2023/10/17	1	168.00	5	167.80	166.50	-4	21,177	-0.02%
2023/10/16	1	163.00	0	0.00	164.50	1	22,565	0.00%
2023/10/13	5	168.80	1	169.00	169.00	4	23,739	0.02%
2023/10/12	2	171.25	2	172.50	171.50	0	24,128	0.00%
2023/10/11	1	173.50	1	175.50	171.50	0	24,906	0.00%
2023/10/06	2	171.50	0	0.00	172.50	2	25,550	0.01%
2023/10/05	3	173.00	1	174.00	172.50	2	25,793	0.01%
2023/10/04	3	173.00	0	0.00	174.00	3	25,809	0.01%
2023/10/03	0	0.00	3	176.83	175.50	-3	25,840	-0.01%
2023/10/02	9	178.94	11	178.23	178.50	-2	26,042	-0.01%
2023/09/28	3	175.33	2	174.75	173.50	1	26,337	0.00%
2023/09/27	3	174.17	1	173.50	173.50	2	26,484	0.01%
2023/09/26	3	176.33	2	178.75	176.00	1	26,457	0.00%
2023/09/25	4	178.25	0	0.00	178.50	4	26,596	0.02%
2023/09/22	2	177.00	4	176.00	181.00	-2	26,579	-0.01%
2023/09/21	19	180.79	1	181.00	180.50	18	26,499	0.07%
2023/09/20	10	184.10	0	0.00	183.50	10	26,558	0.04%
2023/09/19	8	186.00	8	189.75	188.50	0	26,571	0.00%
2023/09/18	15	185.73	0	0.00	184.50	15	26,467	0.06%
2023/09/15	4	189.00	8.1	189.74	190.50	-4.1	26,386	-0.02%
2023/09/14	1	187.00	4	187.13	186.00	-3	26,171	-0.01%
2023/09/13	2	181.00	0	0.00	181.50	2	26,200	0.01%
2023/09/12	1	183.00	1	184.50	185.00	0	26,428	0.00%
2023/09/11	3	181.00	6	179.83	179.50	-3	26,684	-0.01%
2023/09/08	3	181.17	0	0.00	181.00	3	26,828	0.01%
2023/09/07	0	0.00	6	184.58	184.50	-6	27,295	-0.02%
2023/09/06	1	184.50	1	185.00	187.00	0	27,500	0.00%
2023/09/05	1	185.50	1	186.50	186.50	0	27,786	0.00%
2023/09/04	2	182.75	0	0.00	185.00	2	28,511	0.01%
2023/09/01	0	0.00	3	182.00	182.00	-3	28,870	-0.01%
2023/08/31	0	0.00	5	185.20	185.50	-5	29,026	-0.02%
2023/08/30	0	0.00	1	186.50	184.00	-1	29,139	0.00%
2023/08/29	0	0.00	5	182.20	184.00	-5	29,237	-0.02%
2023/08/28	3	177.50	1	176.00	176.00	2	29,112	0.01%
2023/08/25	6	181.58	2	180.00	179.50	4	29,448	0.01%
2023/08/24	3	184.00	12	185.67	189.00	-9	29,388	-0.03%
2023/08/22	1	170.50	12	175.08	176.00	-11	30,062	-0.04%
2023/08/21	1	174.00	0	0.00	172.50	1	31,063	0.00%
2023/08/18	2	175.75	0	0.00	174.50	2	31,230	0.01%
2023/08/17	2	180.00	2	179.75	180.50	0	31,514	0.00%
2023/08/16	15	176.57	9	178.28	178.00	6	31,889	0.02%
2023/08/15	3	175.17	13	174.27	175.50	-10	31,957	-0.03%
2023/08/14	3	170.17	0	0.00	170.50	3	32,426	0.01%
2023/08/11	2	174.75	3	178.83	174.50	-1	32,885	0.00%
2023/08/10	13	178.73	1	176.00	177.00	12	33,081	0.04%
2023/08/09	4	185.25	12	184.00	184.00	-8	33,007	-0.02%
2023/08/08	2	178.25	1	178.00	178.50	1	32,919	0.00%
2023/08/07	0	0.00	2	181.25	182.00	-2	33,012	-0.01%
2023/08/04	2	177.51	3	177.50	177.50	-1	33,076	0.00%
2023/08/02	17	183.85	0	0.00	180.00	17	33,196	0.05%
2023/08/01	2	188.75	3	186.17	186.00	-1	33,560	0.00%
2023/07/31	5	186.80	2	189.50	184.50	3	33,969	0.01%
2023/07/28	5	191.20	4	191.00	191.00	1	33,919	0.00%
2023/07/27	2	191.51	2	193.00	190.50	0	33,959	0.00%
2023/07/26	1	200.00	3	200.67	197.50	-2	33,805	-0.01%
2023/07/25	35	204.00	18	201.03	195.50	17	33,790	0.05%
2023/07/24	9	197.61	6.4	199.06	199.50	2.6	32,927	0.01%
2023/07/21	0	0.00	2	190.00	190.50	-2	32,768	-0.01%
2023/07/20	13.4	201.21	1	196.50	196.50	12.4	32,526	0.04%
2023/07/19	24	201.88	12	199.50	203.00	12	32,017	0.04%
2023/07/18	39	186.32	16	197.53	200.00	23	30,787	0.07%
2023/07/17	4	183.50	12	182.25	182.00	-8	29,625	-0.03%
2023/07/14	29	184.74	31	185.44	187.00	-2	29,371	-0.01%
2023/07/13	28.1	173.69	24	174.92	175.50	4.1	28,676	0.01%
2023/07/12	10	170.50	10	170.55	171.00	0	27,913	0.00%
2023/07/10	2	167.50	1	170.50	167.00	1	27,827	0.00%
2023/07/07	0	0.00	1	170.50	170.00	-1	27,843	0.00%
2023/07/06	19	170.71	0	0.00	169.00	19	27,676	0.07%
2023/07/05	2	178.00	0	0.00	178.00	2	27,240	0.01%
2023/07/04	2	178.50	5	178.50	180.00	-3	27,075	-0.01%
2023/07/03	1	180.00	0	0.00	179.50	1	27,204	0.00%
2023/06/28	5	175.40	5	174.60	173.00	0	28,063	0.00%
2023/06/27	0	0.00	1	177.00	177.00	-1	28,482	0.00%
2023/06/26	1	179.50	0	0.00	180.00	1	28,569	0.00%
2023/06/21	0	0.00	6	187.25	187.00	-6	29,175	-0.02%
2023/06/20	3	186.33	9	187.61	188.50	-6	29,637	-0.02%
2023/06/19	0	0.00	1	188.00	185.50	-1	29,823	0.00%
2023/06/16	4	186.00	0	0.00	189.50	4	30,056	0.01%
2023/06/15	6	186.00	4	185.63	186.50	2	29,855	0.01%
2023/06/13	7	178.79	8	180.13	180.00	-1	29,512	0.00%
2023/06/12	0	0.00	1	168.50	172.50	-1	29,054	0.00%
2023/06/09	11	169.23	8	170.88	171.50	3	28,957	0.01%
2023/06/08	13.1	167.31	4	166.13	167.00	9.1	28,788	0.03%
2023/06/07	6	175.83	0	0.00	176.00	6	28,229	0.02%
2023/06/06	12	180.50	4	176.50	177.00	8	28,025	0.03%
2023/06/02	6	182.17	1	182.00	182.00	5	27,967	0.02%
2023/06/01	1	180.00	0	0.00	181.00	1	27,935	0.00%
2023/05/31	7	179.07	3	181.50	180.50	4	28,316	0.01%
2023/05/30	5	179.50	1	180.00	180.00	4	28,128	0.01%
2023/05/29	6	180.84	43	179.71	182.50	-37	28,229	-0.13%
2023/05/26	42.2	185.73	13	189.35	185.50	29.2	28,279	0.10%
2023/05/25	1.1	180.04	24	177.00	180.50	-22.9	27,771	-0.08%
2023/05/24	10	165.25	5	165.90	167.50	5	26,934	0.02%
2023/05/23	2	165.50	3	165.17	167.00	-1	26,869	0.00%
2023/05/22	7	161.86	7	165.43	161.00	0	26,560	0.00%
2023/05/19	1	169.00	4	169.25	170.00	-3	26,206	-0.01%
2023/05/18	12	168.21	21	168.50	167.50	-9	26,351	-0.03%
2023/05/17	0	0.00	1	165.00	165.00	-1	26,099	0.00%
2023/05/16	2	161.00	1	160.50	161.00	1	25,638	0.00%
2023/05/15	1	157.00	3	158.83	156.00	-2	25,354	-0.01%
2023/05/12	4	158.00	1	158.50	160.00	3	25,345	0.01%
2023/05/11	10	156.50	7	156.86	156.00	3	25,166	0.01%
2023/05/10	2	157.25	17	157.91	158.00	-15	25,089	-0.06%
2023/05/09	12	160.17	5	160.50	160.50	7	25,096	0.03%
2023/05/08	1	161.50	56	159.92	161.00	-55	25,088	-0.22%
2023/05/05	2	151.25	14	151.46	152.50	-12	24,541	-0.05%
2023/05/04	2	146.50	3	147.00	148.50	-1	24,440	0.00%
2023/05/03	1	143.00	5	147.50	147.00	-4	24,546	-0.02%
2023/05/02	0	0.00	15	145.27	143.50	-15	24,416	-0.06%
2023/04/28	5	141.50	17	143.53	145.00	-12	24,457	-0.05%
2023/04/27	5	136.30	5	136.50	136.50	0	23,763	0.00%
2023/04/26	15	137.83	10	135.35	139.00	5	23,835	0.02%
2023/04/25	4	138.13	3	139.00	135.00	1	23,701	0.00%
2023/04/24	1	139.00	4	137.00	139.50	-3	23,545	-0.01%
2023/04/21	21	137.07	28	136.84	136.50	-7	23,472	-0.03%
2023/04/20	13	135.50	16	135.31	135.50	-3	23,368	-0.01%
2023/04/19	8	134.50	0	0.00	132.50	8	23,543	0.03%
2023/04/18	15	136.70	0	0.00	136.50	15	23,617	0.06%
2023/04/17	5	139.10	1	139.00	139.00	4	23,761	0.02%
2023/04/14	0	0.00	7	139.00	139.00	-7	23,949	-0.03%
2023/04/13	3	140.83	1	140.50	139.50	2	23,954	0.01%
2023/04/12	3	143.00	12	142.92	142.00	-9	23,932	-0.04%
2023/04/11	1	144.50	0	0.00	143.00	1	23,978	0.00%
2023/04/10	2	145.00	2	144.50	144.50	0	24,062	0.00%
2023/04/07	10	144.50	12	145.33	144.50	-2	24,146	-0.01%
2023/04/06	5	143.90	0	0.00	144.00	5	24,192	0.02%
2023/03/31	24	149.33	29	148.50	147.50	-5	24,432	-0.02%
2023/03/30	6	146.17	32	146.81	147.50	-26	24,442	-0.11%
2023/03/29	11	140.05	14	140.86	140.50	-3	24,829	-0.01%
2023/03/28	30	139.92	2	139.00	138.50	28	25,628	0.11%
2023/03/27	1	145.50	1	145.00	145.50	0	25,225	0.00%
2023/03/24	7	149.21	25	149.70	148.00	-18	25,244	-0.07%
2023/03/23	2	140.75	29	142.90	146.00	-27	24,511	-0.11%
2023/03/22	5	141.60	15	141.00	140.00	-10	24,185	-0.04%
2023/03/21	3	138.17	6	138.92	138.50	-3	24,170	-0.01%
2023/03/20	2	134.25	0	0.00	135.50	2	23,881	0.01%
2023/03/17	0	0.00	2	132.25	134.00	-2	24,105	-0.01%
2023/03/16	0	0.00	2	130.25	129.50	-2	24,434	-0.01%
2023/03/15	6	132.50	6	131.33	131.00	0	25,342	0.00%
2023/03/14	1	132.00	1	131.50	130.50	0	25,725	0.00%
2023/03/13	4	131.38	5	131.20	133.50	-1	26,381	0.00%
2023/03/10	4	133.00	0	0.00	131.50	4	26,488	0.02%
2023/03/09	2	136.50	2	136.75	136.00	0	27,683	0.00%
2023/03/08	3	135.83	2	135.50	137.00	1	27,666	0.00%
2023/03/07	13	136.35	0	0.00	136.50	13	27,869	0.05%
2023/03/06	3	138.17	1	138.50	138.50	2	27,852	0.01%
2023/03/03	14	137.32	14	136.75	136.50	0	28,013	0.00%
2023/03/01	7.1	130.23	6	130.92	131.50	1.1	27,695	0.00%
2023/02/24	10	128.30	3	129.00	128.00	7	27,536	0.03%
2023/02/23	3	134.00	3	134.50	134.00	0	27,064	0.00%
2023/02/22	3	133.67	2	134.50	133.50	1	27,349	0.00%
2023/02/21	2	137.50	0	0.00	137.50	2	27,513	0.01%
2023/02/20	2	137.25	1	138.00	136.50	1	27,910	0.00%
2023/02/17	11	135.95	4	136.13	136.00	7	28,466	0.02%
2023/02/16	3	137.00	3	138.67	138.50	0	29,275	0.00%
2023/02/15	6	134.33	3	134.83	137.50	3	30,468	0.01%
2023/02/14	11	131.18	14	131.82	131.50	-3	30,890	-0.01%
2023/02/10	3	130.17	0	0.00	129.00	3	33,137	0.01%
2023/02/09	2	132.25	0	0.00	132.50	2	33,431	0.01%
2023/02/08	2	131.00	2	131.25	131.50	0	33,774	0.00%
2023/02/07	5	130.00	2	130.00	130.00	3	33,943	0.01%
2023/02/06	4	130.00	10	129.60	129.00	-6	34,204	-0.02%
2023/02/03	9	138.83	0	0.00	137.00	9	34,062	0.03%
2023/02/02	33	142.94	27	143.30	143.50	6	34,277	0.02%
2023/02/01	30	140.25	20	141.75	141.50	10	34,457	0.03%
2023/01/30	0	0.00	8	134.38	136.00	-8	35,279	-0.02%
2023/01/17	3	127.00	0	0.00	127.00	3	35,331	0.01%
2023/01/16	1	128.00	15	129.20	128.00	-14	36,209	-0.04%
2023/01/13	2	126.00	3	129.00	126.00	-1	36,404	0.00%
2023/01/12	3	125.33	0	0.00	125.00	3	36,934	0.01%
2023/01/11	0	0.00	2	127.50	128.00	-2	37,413	-0.01%
2023/01/10	10	126.95	0	0.00	126.50	10	37,953	0.03%
2023/01/09	18	125.22	12	126.58	127.50	6	38,592	0.02%
2023/01/06	5	122.40	3	119.67	123.00	2	38,463	0.01%
2023/01/05	0	0.00	1	119.00	119.00	-1	38,437	0.00%
2023/01/04	3	119.17	1	119.00	120.00	2	38,524	0.01%
2023/01/03	5	122.00	5	122.00	122.00	0	38,642	0.00%
2022/12/30	1	121.00	1	120.50	120.00	0	38,893	0.00%
2022/12/29	2	120.50	2	120.50	121.50	0	38,945	0.00%
2022/12/28	1	120.00	6	120.42	120.00	-5	39,277	-0.01%
2022/12/27	11	123.14	2	122.50	122.50	9	39,633	0.02%
2022/12/26	1	122.50	0	0.00	123.00	1	39,842	0.00%
2022/12/23	12	122.71	4	121.50	125.00	8	40,196	0.02%
2022/12/22	8	122.44	7	121.86	122.00	1	40,091	0.00%
2022/12/21	11	123.55	7	123.36	120.50	4	40,102	0.01%
2022/12/20	20	130.78	11	126.64	126.50	9	39,454	0.02%
2022/12/19	3	141.67	1	140.00	140.50	2	38,921	0.01%
2022/12/16	20	143.23	11	142.14	142.00	9	38,881	0.02%
2022/12/15	1	148.50	11	148.95	149.00	-10	38,834	-0.03%
2022/12/14	15	146.37	3	147.00	147.50	12	38,939	0.03%
2022/12/13	10	148.90	6	146.50	146.00	4	39,001	0.01%
2022/12/12	0	0.00	2	149.75	150.00	-2	38,827	-0.01%
2022/12/09	30	150.95	18	149.75	149.50	12	39,005	0.03%
2022/12/08	21	149.57	13	149.69	149.50	8	38,854	0.02%
2022/12/07	11	156.73	19	151.74	150.00	-8	38,833	-0.02%
2022/12/06	17	164.97	9	164.61	163.00	8	38,234	0.02%
2022/12/05	3	166.33	15	166.53	166.00	-12	38,054	-0.03%
2022/12/02	2	160.00	5	160.40	160.50	-3	37,559	-0.01%
2022/12/01	41	162.59	45	163.00	159.50	-4	37,807	-0.01%
2022/11/30	8	153.75	13	152.77	155.50	-5	36,551	-0.01%
2022/11/29	12	152.79	0	0.00	151.00	12	36,655	0.03%
2022/11/28	1	155.50	1	157.00	155.50	0	36,801	0.00%
2022/11/25	16	158.25	8	156.81	156.50	8	37,569	0.02%
2022/11/24	2	155.50	2	156.75	157.50	0	37,308	0.00%
2022/11/23	18	155.53	70	154.04	153.50	-52	37,153	-0.14%
2022/11/22	11	157.41	4	157.13	156.00	7	37,179	0.02%
2022/11/21	2	154.00	4	157.00	157.00	-2	37,057	-0.01%
2022/11/18	15	155.27	11	155.82	154.00	4	36,990	0.01%
2022/11/17	60	159.68	9	159.28	158.50	51	36,745	0.14%
2022/11/16	13	158.38	10	161.50	161.50	3	36,811	0.01%
2022/11/15	4	159.50	11	160.05	161.00	-7	36,767	-0.02%
2022/11/14	10	161.65	5	160.30	158.50	5	36,487	0.01%
2022/11/11	1	157.50	118	159.31	158.00	-117	35,903	-0.33%	大賣/鉅額交易
2022/11/10	5	144.50	7	145.14	147.00	-2	34,562	-0.01%
2022/11/09	9	141.00	18	142.33	145.00	-9	34,019	-0.03%
2022/11/08	9	134.61	23	134.04	133.00	-14	33,249	-0.04%
2022/11/04	5	125.50	4	128.00	129.00	1	32,663	0.00%
2022/11/03	2	127.00	8	127.13	127.50	-6	32,429	-0.02%
2022/11/02	2	127.00	1	128.00	127.50	1	32,426	0.00%
2022/11/01	2	124.50	0	0.00	125.00	2	32,127	0.01%
2022/10/31	5	124.50	4	124.50	124.50	1	32,406	0.00%
2022/10/28	2	121.50	1	122.50	122.50	1	32,386	0.00%
2022/10/27	8	120.44	9	121.39	120.50	-1	32,343	0.00%
2022/10/26	17	120.24	7	120.29	118.50	10	32,566	0.03%
2022/10/25	10	121.50	2	122.00	121.50	8	32,418	0.02%
2022/10/24	20	122.18	20	124.13	122.00	0	32,909	0.00%
2022/10/21	14	116.86	14	119.11	116.50	0	33,140	0.00%
2022/10/20	5	115.60	2	116.25	116.50	3	33,587	0.01%
2022/10/19	4	124.00	5	124.30	122.50	-1	33,184	0.00%
2022/10/18	2	120.50	4	123.88	121.00	-2	32,816	-0.01%
2022/10/17	6	115.33	5.4	116.46	119.50	0.6	32,568	0.00%
2022/10/14	0.4	117.00	6	116.00	118.00	-5.6	32,329	-0.02%
2022/10/13	1	107.50	2	111.75	107.50	-1	32,698	0.00%
2022/10/12	20	112.40	21	112.93	113.00	-1	32,790	0.00%
2022/10/11	12	114.33	11	112.00	112.00	1	32,949	0.00%
2022/10/07	4	120.00	1	119.50	120.00	3	33,045	0.01%
2022/10/05	4	123.25	0	0.00	121.50	4	33,122	0.01%
2022/09/30	7	114.00	7	112.50	117.50	0	33,043	0.00%
2022/09/29	3	115.50	2	115.50	113.00	1	33,152	0.00%
2022/09/28	5	119.40	7	118.57	115.00	-2	33,183	-0.01%
2022/09/27	1	123.00	6	121.42	123.50	-5	33,283	-0.02%
2022/09/26	15	119.70	2	120.75	118.00	13	33,442	0.04%
2022/09/23	2	123.50	3	123.83	123.00	-1	33,728	0.00%
2022/09/22	4	123.50	2	125.50	124.00	2	33,827	0.01%
2022/09/21	1	127.50	1	130.00	127.50	0	33,785	0.00%
2022/09/20	3	129.17	1	129.00	129.00	2	34,024	0.01%
2022/09/19	0	0.00	2	132.00	131.50	-2	34,086	-0.01%
2022/09/16	3	130.67	2	131.50	130.00	1	34,195	0.00%
2022/09/15	2	136.00	0	0.00	133.00	2	34,302	0.01%
2022/09/14	3	134.83	0	0.00	135.50	3	34,700	0.01%
2022/09/13	3	140.50	5	142.90	139.00	-2	34,961	-0.01%
2022/09/12	2	143.00	1	144.00	142.50	1	35,100	0.00%
2022/09/08	3	138.83	0	0.00	139.50	3	36,276	0.01%
2022/09/07	2	136.50	3	138.67	139.00	-1	37,968	0.00%
2022/09/06	0	0.00	1	138.50	139.00	-1	38,164	0.00%
2022/09/05	13	139.35	2	138.50	138.00	11	38,203	0.03%
2022/09/02	5	139.00	4	139.00	138.50	1	38,114	0.00%
2022/09/01	17	143.71	10	142.00	138.00	7	37,632	0.02%
2022/08/31	2	151.25	0	0.00	151.50	2	36,962	0.01%
2022/08/30	2	152.00	3	152.67	153.00	-1	37,023	0.00%
2022/08/29	2	149.75	4	150.50	151.50	-2	37,115	-0.01%
2022/08/26	5	156.90	8	157.63	156.50	-3	36,956	-0.01%
2022/08/25	4	154.75	2	156.50	154.50	2	37,138	0.01%
2022/08/24	3	153.83	3	154.33	154.50	0	37,485	0.00%
2022/08/23	21	157.86	5	156.40	154.50	16	37,409	0.04%
2022/08/22	7	164.79	12	166.00	163.50	-5	37,361	-0.01%
2022/08/19	1	161.50	12	163.13	163.50	-11	37,206	-0.03%
2022/08/18	12	157.42	11	159.05	160.00	1	37,362	0.00%
2022/08/17	5	161.20	4	158.50	159.00	1	37,299	0.00%
2022/08/16	1	163.00	2	163.00	162.50	-1	37,334	0.00%
2022/08/15	9	164.28	4	164.00	163.50	5	37,170	0.01%
2022/08/12	2	156.50	10	156.65	158.00	-8	36,528	-0.02%
2022/08/11	3	153.83	7	153.86	152.50	-4	36,305	-0.01%
2022/08/10	6	151.17	3	152.00	150.00	3	36,250	0.01%
2022/08/09	7	154.50	4	153.63	154.00	3	36,220	0.01%
2022/08/08	2	151.75	7	150.07	153.00	-5	36,151	-0.01%
2022/08/05	54	151.26	45	149.87	150.50	9	36,140	0.02%
2022/08/04	9	145.11	8	145.06	146.00	1	35,785	0.00%
2022/08/03	103	147.24	2	148.25	147.50	101	35,343	0.29%	大買/鉅額交易
2022/08/02	11	148.32	8	149.63	148.00	3	35,063	0.01%
2022/08/01	5	154.10	4	155.38	155.00	1	34,607	0.00%
2022/07/29	9	158.61	4	158.50	158.50	5	34,030	0.01%
2022/07/28	27	163.81	2	170.50	162.00	25	33,366	0.07%
2022/07/27	22.1	173.20	9	172.33	179.50	13.1	32,397	0.04%
2022/07/26	5	169.50	3	169.50	170.00	2	31,648	0.01%
2022/07/25	1.1	178.00	1	176.00	176.00	0.1	31,695	0.00%
2022/07/22	2	177.50	3	177.50	177.00	-1	32,085	0.00%
2022/07/21	4	173.50	4	176.88	177.50	0	32,633	0.00%
2022/07/20	1	169.00	12	167.79	170.50	-11	32,356	-0.03%
2022/07/19	1.1	165.50	3	165.00	164.00	-1.9	31,985	-0.01%
2022/07/18	8	163.63	7	160.64	163.50	1	31,886	0.00%
2022/07/15	17.1	154.00	10	156.35	156.50	7.1	31,603	0.02%
2022/07/14	2	153.25	16	153.72	153.50	-14	31,402	-0.04%
2022/07/13	9	153.50	10	155.80	149.50	-1	31,220	0.00%
2022/07/12	9	151.39	4	152.50	148.50	5	31,142	0.02%
2022/07/11	5	155.70	3	156.17	153.00	2	31,094	0.01%
2022/07/08	9	158.67	8	159.38	157.50	1	30,828	0.00%
2022/07/07	5	153.30	11	153.91	156.50	-6	30,399	-0.02%
2022/07/06	12	152.79	5	152.80	147.50	7	30,012	0.02%
2022/07/05	3	152.33	6	153.83	153.50	-3	29,996	-0.01%
2022/07/04	2	149.75	2	150.75	149.00	0	29,582	0.00%
2022/07/01	2	153.75	1	153.50	146.00	1	29,430	0.00%
2022/06/30	3	158.18	1	159.50	158.50	2	29,122	0.01%
2022/06/29	5	161.90	6	162.25	162.50	-1	29,127	0.00%
2022/06/28	4	160.63	2	162.00	161.00	2	29,070	0.01%
2022/06/27	2	168.50	1	168.00	167.50	1	29,029	0.00%
2022/06/24	4	160.75	7	161.93	160.50	-3	28,920	-0.01%
2022/06/23	1	159.00	4.2	160.00	159.00	-3.2	28,778	-0.01%
2022/06/22	17	162.76	11	158.91	158.00	6	28,839	0.02%
2022/06/21	2	168.75	1.5	166.50	169.50	0.5	28,464	0.00%
2022/06/20	4.5	161.17	5	162.10	157.50	-0.5	28,086	0.00%
2022/06/17	39	163.68	46	164.88	166.00	-7	27,775	-0.03%
2022/06/16	32	177.80	24	174.79	165.50	8	26,598	0.03%
2022/06/15	16	190.94	4.2	194.48	183.00	11.8	24,896	0.05%
2022/06/14	3	199.33	2	201.75	201.50	1	24,619	0.00%
2022/06/13	10	200.10	5	200.40	200.00	5	24,809	0.02%
2022/06/10	5	204.00	5	205.60	206.50	0	25,100	0.00%
2022/06/09	3	205.67	3	208.83	206.50	0	25,540	0.00%
2022/06/08	2	202.50	5	204.80	204.50	-3	25,585	-0.01%
2022/06/07	5	200.70	4	200.88	200.00	1	25,898	0.00%
2022/06/06	5	203.90	4	206.75	203.50	1	26,165	0.00%
2022/06/02	6.3	203.82	1	202.50	203.50	5.3	26,590	0.02%
2022/06/01	11	207.45	2.1	205.80	205.50	8.9	26,890	0.03%
2022/05/31	1	213.00	3	214.67	215.50	-2	26,755	-0.01%
2022/05/30	3	208.50	6	212.00	213.00	-3	26,804	-0.01%
2022/05/27	5	203.30	2	202.50	201.50	3	26,707	0.01%
2022/05/26	9	205.72	5	209.00	201.50	4	27,153	0.01%
2022/05/25	3	205.50	5	207.90	213.00	-2	27,629	-0.01%
2022/05/24	4	207.38	2	208.50	204.00	2	28,654	0.01%
2022/05/23	1	219.50	0	0.00	216.00	1	28,816	0.00%
2022/05/20	3	219.67	1	218.50	217.00	2	29,177	0.01%
2022/05/19	1	218.00	0	0.00	219.00	1	29,942	0.00%
2022/05/18	0	0.00	2	226.25	222.50	-2	30,060	-0.01%
2022/05/17	1	220.00	1	220.00	219.50	0	30,272	0.00%
2022/05/16	0	0.00	1.1	214.76	214.50	-1.1	30,309	0.00%
2022/05/13	2	212.75	4	214.25	215.00	-2	30,139	-0.01%
2022/05/11	1	213.00	0	0.00	212.00	1	30,484	0.00%
2022/05/10	1	210.50	1	213.00	216.50	0	30,940	0.00%
2022/05/09	0	0.00	4	212.00	211.00	-4	30,922	-0.01%
2022/05/06	2	210.25	1	207.50	208.00	1	30,785	0.00%
2022/05/05	3	220.17	4	225.88	218.00	-1	30,673	0.00%
2022/05/04	5	216.30	4	217.50	217.50	1	30,545	0.00%
2022/05/03	0	0.00	1	213.00	213.50	-1	30,705	0.00%
2022/04/29	2	210.00	6	212.92	213.00	-4	31,125	-0.01%
2022/04/28	2	210.00	0	0.00	205.50	2	30,759	0.01%
2022/04/27	1	213.50	2.2	206.40	216.50	-1.2	30,313	0.00%
2022/04/26	1	202.00	0	0.00	199.50	1	29,572	0.00%
2022/04/25	2	202.25	0	0.00	202.00	2	29,559	0.01%
2022/04/22	2	213.00	0	0.00	210.00	2	29,503	0.01%
2022/04/21	3	218.00	4	219.63	220.00	-1	29,467	0.00%
2022/04/20	0	0.00	1	216.50	220.00	-1	29,621	0.00%
2022/04/19	2	211.00	2	211.50	210.50	0	29,648	0.00%
2022/04/15	4	205.88	1	207.50	205.00	3	30,175	0.01%
2022/04/13	1	217.00	0	0.00	216.50	1	30,535	0.00%
2022/04/12	1	218.00	5	216.20	215.00	-4	30,631	-0.01%
2022/04/11	1	215.00	4	220.50	213.50	-3	30,835	-0.01%
2022/04/08	1	229.50	1	230.00	231.00	0	30,643	0.00%
2022/04/07	1	228.50	1	233.00	227.00	0	30,609	0.00%
2022/04/06	4	232.63	1	230.50	230.50	3	30,340	0.01%
2022/04/01	1	244.00	0	0.00	243.50	1	30,397	0.00%
2022/03/31	0	0.00	1	248.00	249.00	-1	30,462	0.00%
2022/03/30	15.5	249.13	11	249.41	248.50	4.5	31,026	0.01%
2022/03/29	2	242.50	3	243.50	244.00	-1	30,997	0.00%
2022/03/28	2	240.50	2	241.25	241.00	0	30,908	0.00%
2022/03/25	1	243.50	2	244.50	246.00	-1	30,920	0.00%
2022/03/24	2	237.00	1.4	238.36	238.50	0.6	31,276	0.00%
2022/03/23	5	238.20	4	238.13	239.00	1	31,287	0.00%
2022/03/22	2	228.00	3	229.67	232.00	-1	31,155	0.00%
2022/03/21	2	224.75	7	226.00	226.00	-5	31,103	-0.02%
2022/03/18	5	219.10	3	219.67	219.50	2	31,121	0.01%
2022/03/17	3	222.33	3	224.17	225.50	0	31,208	0.00%
2022/03/16	5	215.10	4	212.50	212.50	1	31,179	0.00%
2022/03/15	5.4	217.35	5	220.00	217.50	0.4	31,113	0.00%
2022/03/14	3	224.33	4	223.88	225.00	-1	31,009	0.00%
2022/03/11	3	235.67	1	236.50	235.50	2	30,728	0.01%
2022/03/10	3	239.50	4	240.63	241.00	-1	30,780	0.00%
2022/03/09	4	222.13	3	225.33	227.00	1	30,999	0.00%
2022/03/08	0	0.00	2	214.00	216.00	-2	30,961	-0.01%
2022/03/07	6	227.00	4	225.00	222.00	2	31,407	0.01%
2022/03/04	1	248.00	2	250.25	245.00	-1	31,477	0.00%
2022/03/03	1	254.00	1	249.00	246.00	0	31,984	0.00%
2022/03/02	2	242.00	1	247.00	250.00	1	32,633	0.00%
2022/03/01	6	252.17	2	248.50	246.50	4	32,721	0.01%
2022/02/25	5	259.00	3	256.50	254.00	2	32,163	0.01%
2022/02/24	1	241.50	10.1	245.77	243.00	-9.1	31,324	-0.03%
2022/02/23	5	236.50	1	240.50	240.50	4	30,098	0.01%
2022/02/21	3	239.33	1	238.00	237.50	2	29,981	0.01%
2022/02/18	2	243.00	5.4	241.42	242.00	-3.4	29,739	-0.01%
2022/02/17	0	0.00	3	234.00	234.50	-3	29,288	-0.01%
2022/02/16	2	233.25	6.1	233.89	233.50	-4.1	29,726	-0.01%
2022/02/15	1	222.50	3	224.33	222.50	-2	29,955	-0.01%
2022/02/14	2	217.75	1	215.50	217.50	1	30,312	0.00%
2022/02/11	3.2	221.53	1	222.50	222.00	2.2	30,787	0.01%
2022/02/10	7.1	219.93	4	221.38	217.50	3.1	31,135	0.01%
2022/02/09	1	220.50	1	220.50	221.50	0	31,084	0.00%
2022/02/08	1	206.50	0	0.00	205.50	1	31,235	0.00%
2022/01/26	1	203.50	1	199.50	200.00	0	32,474	0.00%
2022/01/25	2	202.50	1.1	200.10	200.50	0.9	33,702	0.00%
2022/01/24	2.3	203.72	2	204.75	207.00	0.3	34,432	0.00%
2022/01/21	5	207.50	1	201.50	201.00	4	35,464	0.01%
2022/01/20	0	0.00	1	220.00	222.00	-1	36,943	0.00%
2022/01/19	0	0.00	0.1	217.50	215.50	-0.1	37,518	0.00%
2022/01/18	1	222.00	3	224.67	222.00	-2	38,503	-0.01%
2022/01/17	2	222.50	1	221.00	221.50	1	39,119	0.00%
2022/01/14	1	215.50	1	219.00	220.00	0	39,465	0.00%
2022/01/13	1	216.50	1	218.00	218.00	0	39,962	0.00%
2022/01/12	1	213.00	2	215.75	216.00	-1	41,611	0.00%
2022/01/11	4	209.25	4	210.37	208.50	0	42,418	0.00%
2022/01/10	3	210.17	0	0.00	209.50	3	42,602	0.01%
2022/01/07	1	217.00	2	219.25	217.50	-1	42,644	0.00%
2022/01/06	3	224.33	0	0.00	221.00	3	42,499	0.01%
2022/01/05	5	233.50	1	237.50	230.00	4	42,443	0.01%
2022/01/04	2	234.50	6	235.75	237.00	-4	42,333	-0.01%
2022/01/03	5	235.30	5	234.10	231.00	0	42,224	0.00%
2021/12/30	2	231.00	1	234.50	231.00	1	42,145	0.00%
2021/12/29	3	233.83	2	235.00	233.00	1	42,103	0.00%
2021/12/28	0	0.00	1	238.50	239.00	-1	42,363	0.00%
2021/12/27	2	244.00	23	237.76	236.00	-21	42,571	-0.05%
2021/12/24	1	239.50	1	239.00	239.00	0	42,333	0.00%
2021/12/23	2	234.75	5	236.10	240.00	-3	42,380	-0.01%
2021/12/22	20	228.25	2	225.75	227.50	18	41,890	0.04%
2021/12/21	0	0.00	4	218.00	222.50	-4	41,888	-0.01%
2021/12/20	4	219.38	0	0.00	218.00	4	42,008	0.01%
2021/12/17	6.2	227.94	2	228.00	222.00	4.2	41,913	0.01%
2021/12/16	2	224.25	2	225.00	225.00	0	41,271	0.00%
2021/12/15	5	221.40	0	0.00	221.50	5	41,202	0.01%
2021/12/13	1	225.50	1	226.50	220.50	0	41,250	0.00%
2021/12/10	2	222.50	5.1	223.60	224.50	-3.1	41,011	-0.01%
2021/12/09	6	221.75	12	220.00	218.00	-6	40,704	-0.01%
2021/12/08	10	224.00	3	222.00	221.00	7	40,307	0.02%
2021/12/07	4	217.63	5	222.60	216.50	-1	40,093	0.00%
2021/12/06	5	218.50	3	219.50	219.00	2	39,898	0.01%
2021/12/03	1	215.50	4	215.88	217.50	-3	40,230	-0.01%
2021/12/02	1	226.00	9	217.67	213.00	-8	40,435	-0.02%
2021/12/01	5	222.90	1	223.00	223.50	4	40,183	0.01%
2021/11/30	3	228.17	9	222.83	228.00	-6	40,365	-0.01%
2021/11/29	4	205.50	4	209.75	213.00	0	39,603	0.00%
2021/11/26	5.1	207.52	3	208.17	207.50	2.1	39,141	0.01%
2021/11/25	17	209.35	15	208.43	210.50	2	38,392	0.01%
2021/11/24	12	201.75	15	201.40	198.50	-3	37,769	-0.01%
2021/11/23	5	198.50	14	196.82	197.00	-9	37,719	-0.02%
2021/11/22	2	194.25	0	0.00	196.00	2	37,712	0.01%
2021/11/19	2	196.00	3	196.17	195.50	-1	37,944	0.00%
2021/11/18	1	193.00	2	194.00	192.50	-1	37,931	0.00%
2021/11/17	1	196.00	10	195.80	198.00	-9	37,752	-0.02%
2021/11/16	2	194.75	1	195.00	195.00	1	37,770	0.00%
2021/11/15	21	199.62	0	0.00	196.00	21	37,550	0.06%
2021/11/12	3	198.50	12	202.13	202.00	-9	37,218	-0.02%
2021/11/11	16	196.75	6	197.42	195.00	10	36,710	0.03%
2021/11/10	7	197.71	21	198.79	199.50	-14	36,293	-0.04%
2021/11/09	7	194.57	24	195.52	192.50	-17	36,056	-0.05%
2021/11/08	11	188.95	6	191.00	190.00	5	35,453	0.01%
2021/11/05	6	190.08	20	190.00	195.00	-14	35,339	-0.04%
2021/11/04	12	190.96	23	192.35	190.00	-11	34,840	-0.03%
2021/11/03	29	187.31	20	186.25	187.50	9	34,226	0.03%
2021/11/02	25	194.48	23	196.00	196.00	2	33,303	0.01%
2021/11/01	50	195.34	26	191.62	189.00	24	32,188	0.07%
2021/10/29	17	183.82	34	182.65	190.00	-17	31,402	-0.05%
2021/10/28	36	178.38	17.1	177.44	178.50	19	30,448	0.06%
2021/10/27	1.1	170.95	6.1	170.11	171.50	-5.1	28,531	-0.02%
2021/10/26	3	153.67	14	154.96	156.00	-11	28,742	-0.04%
2021/10/25	4	149.00	11	148.36	150.50	-7	29,124	-0.02%
2021/10/22	4.1	144.51	3	144.83	143.50	1.1	29,002	0.00%
2021/10/21	5	142.80	2	143.50	142.00	3	28,860	0.01%
2021/10/20	16	143.81	8	144.06	145.50	8	28,646	0.03%
2021/10/19	16	138.66	5	139.80	141.50	11	27,469	0.04%
2021/10/18	3	128.00	5	129.00	129.00	-2	27,003	-0.01%
2021/10/15	1	124.50	15	122.83	126.00	-14	27,093	-0.05%
2021/10/14	4	116.63	2	117.75	117.00	2	26,922	0.01%
2021/10/13	16	119.13	1	118.00	116.00	15	26,806	0.06%
2021/10/12	2	125.00	1	127.00	124.00	1	26,618	0.00%
2021/10/08	2	129.75	14	129.75	130.00	-12	26,985	-0.04%
2021/10/07	3	128.17	6	126.17	126.50	-3	27,350	-0.01%
2021/10/06	3	122.67	1	124.50	121.50	2	27,579	0.01%
2021/10/05	2	121.00	3	123.83	125.50	-1	28,182	0.00%
2021/10/04	3	127.00	3	126.00	122.50	0	28,552	0.00%
2021/10/01	12	127.75	2	130.00	127.50	10	29,957	0.03%
2021/09/30	0	0.00	0.1	132.00	132.00	-0.1	30,758	0.00%
2021/09/29	9	131.22	0	0.00	131.00	9	30,847	0.03%
2021/09/28	2.1	132.33	7	135.93	137.00	-4.9	31,223	-0.02%
2021/09/27	4	139.75	1	138.00	138.00	3	31,120	0.01%
2021/09/24	1	143.00	2	144.50	143.00	-1	31,299	0.00%
2021/09/23	1	145.00	12	145.13	142.00	-11	31,283	-0.04%
2021/09/22	16	141.31	1	141.50	141.00	15	31,298	0.05%
2021/09/17	0	0.00	3	147.00	147.50	-3	31,413	-0.01%
2021/09/16	1	145.50	3	146.33	145.50	-2	31,702	-0.01%
2021/09/15	2	141.50	0	0.00	141.50	2	32,148	0.01%
2021/09/14	1	143.00	3	143.50	142.50	-2	32,906	-0.01%
2021/09/13	1	144.50	0	0.00	144.50	1	34,201	0.00%
2021/09/10	2	144.50	1	144.50	145.50	1	34,822	0.00%
2021/09/09	2	143.25	3	144.67	144.00	-1	35,693	0.00%
2021/09/08	14	142.32	7	141.29	143.00	7	36,309	0.02%
2021/09/07	4	147.38	3	149.33	148.50	1	36,278	0.00%
2021/09/06	3	155.67	3	154.00	154.50	0	36,028	0.00%
2021/09/03	5	151.50	5	151.50	155.00	0	36,071	0.00%
2021/09/02	4	148.63	1	148.50	147.50	3	36,138	0.01%
2021/09/01	2	147.75	4	147.50	148.50	-2	36,936	-0.01%
2021/08/31	0	0.00	21	145.60	147.50	-21	38,702	-0.05%
2021/08/30	1	148.50	12	148.75	148.00	-11	40,199	-0.03%
2021/08/27	21	146.28	8	143.81	144.50	13	40,642	0.03%
2021/08/26	7	140.64	2	141.00	139.50	5	41,119	0.01%
2021/08/25	5	143.50	9	141.83	142.50	-4	41,272	-0.01%
2021/08/24	2	137.00	2	140.00	136.50	0	41,305	0.00%
2021/08/23	1	137.00	3	138.33	138.00	-2	41,850	0.00%
2021/08/20	4	134.13	4	133.50	134.00	0	41,914	0.00%
2021/08/19	2	133.00	1	132.00	131.00	1	41,943	0.00%
2021/08/18	2	136.50	3	136.00	138.00	-1	41,982	0.00%
2021/08/17	3	130.00	10	129.00	128.50	-7	42,183	-0.02%
2021/08/16	0	0.00	1	134.00	136.50	-1	42,389	0.00%
2021/08/13	4	135.63	3	135.00	135.00	1	42,727	0.00%
2021/08/12	0	0.00	5	141.50	142.00	-5	42,740	-0.01%
2021/08/11	5	136.00	0	0.00	138.50	5	42,965	0.01%
2021/08/10	7	140.43	4	140.75	141.00	3	43,419	0.01%
2021/08/09	0	0.00	1	147.00	145.00	-1	43,941	0.00%
2021/08/06	15	145.93	0	0.00	146.00	15	44,561	0.03%
2021/08/05	0	0.00	4	150.25	148.50	-4	44,987	-0.01%
2021/08/04	1	147.00	0	0.00	147.00	1	45,362	0.00%
2021/08/03	4	147.88	7.1	148.65	150.00	-3.1	45,466	-0.01%
2021/08/02	5	145.40	3	145.67	145.50	2	45,164	0.00%
2021/07/30	23	147.74	7	146.36	146.00	16	45,517	0.04%
2021/07/29	3	148.50	5	147.60	151.50	-2	45,311	0.00%
2021/07/28	5	132.80	3	136.67	138.00	2	44,177	0.00%
2021/07/27	3	141.83	3	144.83	142.00	0	44,252	0.00%
2021/07/26	1	141.50	7	145.07	146.00	-6	44,447	-0.01%
2021/07/23	12	145.54	4	141.63	139.50	8	45,863	0.02%
2021/07/22	4	147.13	7	145.64	146.50	-3	45,892	-0.01%
2021/07/21	6	143.75	5	141.90	137.50	1	45,871	0.00%
2021/07/20	9	142.61	9	142.22	141.50	0	46,677	0.00%
2021/07/19	1	142.00	2	142.00	142.00	-1	46,741	0.00%
2021/07/16	3	143.00	2	143.50	143.50	1	46,909	0.00%
2021/07/15	3	143.33	4	143.50	143.50	-1	46,916	0.00%
2021/07/14	5	141.60	7	141.57	143.00	-2	46,657	0.00%
2021/07/13	4	141.00	13	140.08	136.00	-9	46,685	-0.02%
2021/07/12	7	142.50	3	142.67	140.50	4	46,350	0.01%
2021/07/09	11	141.77	10	142.90	142.50	1	45,699	0.00%
2021/07/08	22	142.68	26	143.98	141.00	-4	45,170	-0.01%
2021/07/07	4	137.00	10	137.10	137.00	-6	43,617	-0.01%
2021/07/06	19	134.00	22	134.11	132.50	-3	42,823	-0.01%
2021/07/05	6	132.08	6	132.67	132.00	0	42,622	0.00%
2021/07/02	4	124.38	10	125.50	126.50	-6	42,212	-0.01%
2021/07/01	8	124.19	14	124.50	123.50	-6	42,277	-0.01%
2021/06/29	11	128.77	8	130.13	127.50	3	42,316	0.01%
2021/06/28	10	127.20	4	127.63	129.00	6	42,459	0.01%
2021/06/25	15	129.47	20	130.50	127.50	-5	43,049	-0.01%
2021/06/24	18	132.39	11	132.59	131.00	7	42,902	0.02%
2021/06/23	19	135.32	11	133.23	132.00	8	42,736	0.02%
2021/06/22	9	136.28	14.1	137.19	134.50	-5.1	42,414	-0.01%
2021/06/21	14	131.43	18	132.17	131.00	-4	41,300	-0.01%
2021/06/18	31	135.82	19	135.34	130.00	12	40,949	0.03%
2021/06/17	16	132.47	30	133.30	134.00	-14	40,204	-0.03%
2021/06/16	12	128.88	12	130.92	126.00	0	39,790	0.00%
2021/06/15	15	127.13	6	128.17	127.00	9	39,540	0.02%
2021/06/11	16	126.47	13	126.15	124.50	3	39,293	0.01%
2021/06/10	7	126.79	6	127.92	129.00	1	38,866	0.00%
2021/06/09	9	127.00	8	127.63	127.00	1	38,364	0.00%
2021/06/08	26	129.52	27	130.07	125.50	-1	37,625	0.00%
2021/06/07	65	123.82	76	123.66	127.50	-11	35,915	-0.03%
2021/06/04	19	118.00	2	118.00	117.50	17	34,528	0.05%
2021/06/03	2	115.25	10	117.15	121.50	-8	34,260	-0.02%
2021/06/02	6	110.08	2	116.00	110.50	4	33,571	0.01%
2021/06/01	4.1	113.60	14	114.21	113.00	-9.9	33,590	-0.03%
2021/05/31	4	108.88	20	109.93	112.50	-16	33,698	-0.05%
2021/05/28	16	104.03	3	104.67	104.50	13	33,554	0.04%
2021/05/27	18	100.61	4	101.13	101.00	14	33,888	0.04%
2021/05/26	8.2	103.90	18	105.31	103.00	-9.9	34,331	-0.03%
2021/05/25	11	105.50	6	106.25	105.50	5	35,061	0.01%
2021/05/24	8	100.51	3	100.30	103.50	5	36,108	0.01%
2021/05/21	3	99.00	10	99.23	100.50	-7	37,302	-0.02%
2021/05/20	8	97.18	1	99.10	94.60	7	37,401	0.02%
2021/05/19	7	99.46	6	97.88	98.10	1	37,295	0.00%
2021/05/18	6	99.42	6	99.48	99.70	0	37,232	0.00%
2021/05/17	4	93.38	3	98.80	93.10	1	37,215	0.00%
2021/05/14	1	98.00	0	0.00	95.00	1	37,677	0.00%
2021/05/13	1	91.30	3	93.23	94.60	-2	38,375	-0.01%
2021/05/12	5	92.96	3	91.27	91.20	2	38,151	0.01%
2021/05/11	4	98.33	0	0.00	96.40	4	37,916	0.01%
2021/05/10	1	102.00	4	104.50	101.50	-3	37,896	-0.01%
2021/05/07	8	107.13	8	106.75	106.50	0	37,982	0.00%
2021/05/06	12	101.73	21	102.64	106.50	-9	37,971	-0.02%
2021/05/05	1	101.00	1	105.00	99.00	0	37,700	0.00%
2021/05/04	11	101.77	12	102.79	104.50	-1	37,873	0.00%
2021/05/03	20	113.10	10	110.35	109.50	10	37,914	0.03%
2021/04/29	28	113.89	47	114.86	115.00	-19	38,351	-0.05%
2021/04/28	0	0.00	2	109.00	112.50	-2	36,899	-0.01%
2021/04/27	9	102.61	15	102.37	102.50	-6	36,684	-0.02%
2021/04/26	9	99.29	19	99.30	99.80	-10	36,282	-0.03%
2021/04/23	2	93.40	10	93.70	94.20	-8	35,756	-0.02%
2021/04/22	0	0.00	2	94.30	90.80	-2	36,308	-0.01%
2021/04/21	27.2	93.45	2	92.60	92.60	25.2	36,378	0.07%
2021/04/20	2	92.75	1	92.60	93.30	1	37,309	0.00%
2021/04/19	2	93.35	9	93.07	93.20	-7	38,595	-0.02%
2021/04/16	0.2	88.30	0	0.00	90.10	0.2	38,726	0.00%
2021/04/15	1	87.60	0	0.00	87.90	1	39,070	0.00%
2021/04/14	3	87.40	1	87.20	87.50	2	39,642	0.01%
2021/04/13	6	88.67	0	0.00	88.00	6	41,201	0.01%
2021/04/12	3	90.10	2	91.20	89.60	1	42,270	0.00%
2021/04/09	2	91.45	0	0.00	91.70	2	43,353	0.00%
2021/04/08	3	90.53	4	91.83	92.90	-1	43,479	0.00%
2021/04/07	4	92.23	18	92.41	91.40	-14	43,664	-0.03%
2021/04/06	1	93.50	7	92.80	93.10	-6	43,839	-0.01%
2021/04/01	6	91.92	14	92.16	91.60	-8	43,770	-0.02%
2021/03/31	8	91.80	5	91.72	91.50	3	43,520	0.01%
2021/03/30	19	93.03	24	91.89	91.20	-5	43,491	-0.01%
2021/03/29	3	90.47	1.4	89.73	89.80	1.6	43,283	0.00%
2021/03/26	1	87.80	6	88.27	89.90	-5	43,297	-0.01%
2021/03/25	7	86.30	1	88.20	85.90	6	43,389	0.01%
2021/03/24	2	88.05	0	0.00	87.90	2	43,405	0.00%
2021/03/23	3	88.93	1	90.40	88.00	2	44,490	0.00%
2021/03/22	2	88.10	1	87.70	87.70	1	45,900	0.00%
2021/03/19	8	89.90	1	89.20	89.00	7	46,716	0.01%
2021/03/18	2	93.40	4	92.88	92.10	-2	46,643	0.00%
2021/03/17	0	0.00	1	91.50	90.90	-1	47,115	0.00%
2021/03/12	10	91.65	0	0.00	91.50	10	47,867	0.02%
2021/03/11	3	91.17	6	91.82	92.90	-3	47,966	-0.01%
2021/03/10	4	89.10	7	88.96	88.70	-3	48,491	-0.01%
2021/03/09	4	86.85	3	87.03	86.60	1	48,790	0.00%
2021/03/08	3	91.73	1	93.40	90.20	2	48,940	0.00%
2021/03/05	6	91.57	5	92.20	91.20	1	50,104	0.00%
2021/03/04	11	92.70	11	93.40	92.70	0	52,442	0.00%
2021/03/03	22	91.91	13	91.81	91.80	9	53,757	0.02%
2021/03/02	13	96.54	6	94.72	94.30	7	55,577	0.01%
2021/02/26	14	96.68	22	96.27	97.50	-8	56,057	-0.01%
2021/02/25	39	97.13	33	97.06	95.60	6	56,942	0.01%
2021/02/24	32	100.64	33	100.15	97.00	-1	57,015	0.00%
2021/02/23	9	99.71	6.3	99.19	99.60	2.7	55,581	0.00%
2021/02/22	7	95.40	8	93.99	95.40	-1	54,311	0.00%
2021/02/19	6	92.38	3	91.80	91.60	3	53,977	0.01%
2021/02/18	7	91.43	16	91.92	91.60	-9	54,251	-0.02%
2021/02/17	15	91.21	34	91.98	91.60	-19	54,421	-0.03%
2021/02/05	18	85.23	55	85.58	89.70	-37	54,179	-0.07%
2021/02/04	20	82.54	13	84.05	84.10	7	53,694	0.01%
2021/02/03	22	88.48	4	87.68	86.30	18	53,575	0.03%
2021/02/02	4	88.35	3	87.90	88.70	1	54,535	0.00%
2021/02/01	5	86.54	2	85.90	85.80	3	54,538	0.01%
2021/01/28	8	88.93	11	88.37	88.10	-3	55,493	-0.01%
2021/01/27	56	93.13	60	92.85	92.60	-4	55,971	-0.01%
2021/01/26	51	96.36	31	96.59	94.00	20	56,395	0.04%
2021/01/25	30	97.85	73	99.10	95.70	-43	57,058	-0.08%
2021/01/22	67	99.59	29	99.92	101.00	38	57,884	0.07%
2021/01/21	13	94.81	15	95.02	95.60	-2	59,732	0.00%
2021/01/20	14	94.14	16	95.35	92.40	-2	61,407	0.00%
2021/01/19	4	96.10	19	96.44	96.40	-15	61,789	-0.02%
2021/01/18	41	95.49	7	95.56	95.00	34	61,976	0.05%
2021/01/15	30	98.60	31	98.89	100.00	-1	61,555	0.00%
2021/01/14	4	97.58	15	97.98	96.70	-11	61,284	-0.02%
2021/01/13	22	98.32	44	99.31	97.60	-22	61,781	-0.04%
2021/01/12	29	96.08	97	98.60	99.40	-68	61,431	-0.11%
2021/01/11	45	93.52	27	93.56	94.90	18	60,811	0.03%
2021/01/08	37	91.13	20	91.17	90.20	17	61,011	0.03%
2021/01/07	14	91.72	18	93.17	92.10	-4	61,312	-0.01%
2021/01/06	100	93.83	86	94.67	91.10	14	61,376	0.02%
2021/01/05	59	91.32	74	91.90	94.30	-15	60,159	-0.02%
2021/01/04	68	90.61	109	90.81	90.50	-41	60,302	-0.07%	大賣/
2020/12/31	1	88.20	7	87.70	87.40	-6	60,960	-0.01%
2020/12/30	7	87.19	2	86.95	86.90	5	61,035	0.01%
2020/12/29	6	86.32	3	85.80	85.70	3	61,404	0.00%
2020/12/28	0	0.00	2	84.80	85.30	-2	61,824	0.00%
2020/12/25	1	84.00	1	83.90	84.00	0	62,192	0.00%
2020/12/24	32	85.16	20	84.50	84.50	12	63,048	0.02%
2020/12/23	5	84.66	8	85.83	86.20	-3	63,601	0.00%
2020/12/22	1	82.50	8	82.88	82.10	-7	63,628	-0.01%
2020/12/21	15	82.45	13	83.72	84.40	2	63,914	0.00%
2020/12/18	2	85.95	0	0.00	85.60	2	63,587	0.00%
2020/12/17	13	87.66	8	88.23	86.00	5	63,837	0.01%
2020/12/16	16	86.84	49	87.35	86.70	-33	63,035	-0.05%
2020/12/15	30	85.41	3	84.97	85.80	27	61,831	0.04%
2020/12/14	2	83.65	2	84.00	83.80	0	61,512	0.00%
2020/12/11	2	82.70	5	82.60	81.60	-3	61,773	0.00%
2020/12/10	7	82.57	6	82.78	82.20	1	62,338	0.00%
2020/12/09	4	83.60	5	83.98	83.20	-1	62,771	0.00%
2020/12/08	22	83.48	22	84.08	84.50	0	62,827	0.00%
2020/12/07	3	82.70	2	82.75	82.00	1	62,863	0.00%
2020/12/04	4	82.13	10	81.20	81.30	-6	62,840	-0.01%
2020/12/03	3	83.83	2	84.25	83.70	1	62,580	0.00%
2020/12/02	4	85.40	1	85.40	85.20	3	63,063	0.00%
2020/12/01	16	86.08	117	85.35	84.70	-101	63,151	-0.16%	大賣/鉅額交易
2020/11/30	22	90.85	15	91.70	89.90	7	62,581	0.01%
2020/11/27	20	89.50	26	90.45	90.40	-6	60,742	-0.01%
2020/11/26	12	89.26	18	88.83	89.60	-6	60,438	-0.01%
2020/11/25	35	84.03	47	81.94	83.10	-12	58,650	-0.02%
2020/11/24	140	82.62	48	82.26	82.00	92	58,605	0.16%	大買/
2020/11/23	14	78.34	12	78.75	78.70	2	57,910	0.00%
2020/11/20	2	75.40	0	0.00	75.70	2	57,502	0.00%
2020/11/19	0	0.00	3	75.33	74.90	-3	58,172	-0.01%
2020/11/18	2	74.95	11	75.08	75.50	-9	59,352	-0.02%
2020/11/17	1	75.60	1	75.70	74.60	0	61,134	0.00%
2020/11/16	17	74.60	18	74.29	74.60	-1	62,521	0.00%
2020/11/13	6	73.13	2	72.60	74.10	4	63,706	0.01%
2020/11/12	0	0.00	4	73.18	72.60	-4	64,521	-0.01%
2020/11/11	20	73.72	6	73.85	74.30	14	65,185	0.02%
2020/11/10	74	70.81	79	71.47	71.50	-5	66,517	-0.01%
2020/11/09	41	70.03	41	69.50	69.50	0	69,019	0.00%
2020/11/06	6	69.47	2	71.00	68.80	4	71,463	0.01%
2020/11/05	3	69.27	5	68.74	68.80	-2	72,740	0.00%
2020/11/04	3	68.37	3	68.50	68.80	0	72,944	0.00%
2020/11/03	54	66.56	34	66.13	66.30	20	72,802	0.03%
2020/11/02	74	66.99	98	66.61	65.20	-24	73,546	-0.03%
2020/10/30	51	68.45	43	69.57	68.20	8	74,091	0.01%
2020/10/29	35	69.32	26	67.65	67.90	9	73,573	0.01%
2020/10/28	8.2	76.83	8	75.85	74.90	0.2	71,088	0.00%
2020/10/27	37	83.76	25	82.40	81.60	12	70,088	0.02%
2020/10/26	4.2	84.73	3	84.93	85.40	1.2	70,887	0.00%
2020/10/22	1	85.00	4	85.23	87.30	-3	72,429	0.00%
2020/10/21	44	87.71	42	86.39	86.40	2	72,400	0.00%
2020/10/20	36	85.95	40	86.10	88.00	-4	71,906	-0.01%
2020/10/19	6	85.95	5	86.28	85.50	1	71,528	0.00%
2020/10/16	32.2	86.96	27	87.06	83.70	5.2	71,336	0.01%
2020/10/15	3	86.70	2	86.90	85.50	1	71,712	0.00%
2020/10/14	28	85.05	39	85.97	85.60	-11	71,470	-0.02%
2020/10/13	8	84.91	4	84.03	85.50	4	71,194	0.01%
2020/10/12	6	85.03	1	86.50	85.20	5	70,769	0.01%
2020/10/08	10	83.90	13	84.60	84.80	-3	69,865	0.00%
2020/10/07	2	78.50	13	78.96	79.00	-11	68,398	-0.02%
2020/10/06	54	78.53	57	77.70	77.70	-3	68,258	0.00%
2020/10/05	1	77.10	3	76.53	78.20	-2	67,908	0.00%
2020/09/30	4	74.23	4	73.33	74.40	0	67,513	0.00%
2020/09/29	9	74.88	4	76.40	74.10	5	67,447	0.01%
2020/09/28	4	73.85	21	74.44	77.50	-17	67,495	-0.03%
2020/09/25	20	71.47	0	0.00	72.50	20	68,043	0.03%
2020/09/24	11	73.94	13	74.85	73.80	-2	68,601	0.00%
2020/09/23	2	78.30	0	0.00	77.30	2	68,536	0.00%
2020/09/22	25	77.74	29	77.55	77.40	-4	69,533	-0.01%
2020/09/21	1	77.70	26	79.19	78.90	-25	70,822	-0.04%
2020/09/18	8	78.79	7	78.61	78.20	1	70,780	0.00%
2020/09/17	3	78.20	6	78.50	80.20	-3	71,756	0.00%
2020/09/16	18	78.03	22	78.03	77.90	-4	71,586	-0.01%
2020/09/15	67	77.90	21	76.73	76.30	46	71,361	0.06%
2020/09/11	4	72.60	21	71.20	72.30	-17	70,578	-0.02%
2020/09/10	28	72.50	27	73.17	72.90	1	70,539	0.00%
2020/09/09	4	71.95	4	72.65	73.90	0	70,631	0.00%
2020/09/08	19	73.89	5	73.24	73.20	14	70,710	0.02%
2020/09/07	35	74.80	33	75.26	72.10	2	70,942	0.00%
2020/09/04	46	75.83	36	76.24	75.70	10	71,624	0.01%
2020/09/03	1	78.80	11	78.29	78.60	-10	72,189	-0.01%
2020/09/02	46	76.88	47	76.97	76.80	-1	71,634	0.00%
2020/09/01	37	75.45	32	74.98	77.40	5	71,278	0.01%
2020/08/31	2	75.70	5	75.80	73.60	-3	70,230	0.00%
2020/08/28	23	76.13	23	76.68	74.50	0	70,159	0.00%
2020/08/27	39	77.87	55	79.21	77.30	-16	69,615	-0.02%
2020/08/26	30	79.90	15	80.03	79.60	15	70,441	0.02%
2020/08/25	19	79.90	16	80.55	78.70	3	71,019	0.00%
2020/08/24	18	78.51	19	79.04	79.20	-1	70,251	0.00%
2020/08/21	37	81.66	31	81.13	80.60	6	69,177	0.01%
2020/08/20	22	80.20	22	80.84	79.70	0	67,258	0.00%
2020/08/19	20	86.67	26	88.08	88.50	-6	65,728	-0.01%
2020/08/18	9	84.69	4	84.15	84.10	5	64,433	0.01%
2020/08/17	67	83.36	74	83.77	83.00	-7	63,683	-0.01%
2020/08/14	31	83.90	22	81.98	85.00	9	62,732	0.01%
2020/08/13	44	85.12	56	86.02	80.60	-12	60,857	-0.02%
2020/08/12	51	86.98	28.7	86.25	89.00	22.3	58,690	0.04%
2020/08/11	34	80.65	46	79.73	81.60	-12	56,951	-0.02%
2020/08/10	23	76.33	19	75.68	76.00	4	55,194	0.01%
2020/08/07	3	76.07	9	75.43	75.50	-6	54,697	-0.01%
2020/08/06	48	75.24	22	75.23	76.10	26	54,167	0.05%
2020/08/05	12	70.93	27	72.61	73.70	-15	52,876	-0.03%
2020/08/04	11	66.24	13	67.35	67.00	-2	51,476	0.00%
2020/08/03	1	64.00	0	0.00	63.40	1	51,017	0.00%
2020/07/31	30	63.66	27	63.66	64.30	3	51,372	0.01%
2020/07/30	2	62.10	3	61.40	62.90	-1	50,629	0.00%
2020/07/29	2	59.20	1	60.80	59.00	1	49,351	0.00%
2020/07/28	6	59.02	11.3	57.98	59.40	-5.3	48,793	-0.01%
2020/07/27	3	56.70	10	56.20	56.50	-7	48,176	-0.01%
2020/07/24	1	54.70	5	55.14	54.70	-4	49,017	-0.01%
2020/07/23	7	57.03	15	56.75	56.30	-8	49,234	-0.02%
2020/07/22	17	56.26	17	56.77	56.50	0	49,184	0.00%
2020/07/21	8	55.80	18	56.50	56.60	-10	48,638	-0.02%
2020/07/20	6	52.90	1	52.60	53.40	5	47,666	0.01%
2020/07/17	11	51.43	5	51.60	50.80	6	47,414	0.01%
2020/07/16	2	52.10	4	52.50	52.40	-2	47,493	0.00%
2020/07/15	8	52.79	6	53.45	51.80	2	47,550	0.00%
2020/07/14	2	52.95	0	0.00	52.20	2	47,732	0.00%
2020/07/13	1	54.40	1	54.10	53.90	0	47,803	0.00%
2020/07/10	11	54.49	0	0.00	54.40	11	48,323	0.02%
2020/07/09	0.3	56.40	0	0.00	56.50	0.3	48,738	0.00%
2020/07/07	3	55.53	13	56.19	55.90	-10	48,970	-0.02%
2020/07/06	4	55.70	4	56.38	57.30	0	48,832	0.00%
2020/07/03	1	50.90	13	51.55	53.50	-12	48,232	-0.02%
2020/07/01	1	50.50	1	50.20	49.45	0	47,983	0.00%
2020/06/30	5	49.04	12	48.85	50.10	-7	47,110	-0.01%
2020/06/24	6	47.20	2	47.85	47.00	4	46,104	0.01%
2020/06/23	3	46.07	4	46.56	46.10	-1	45,327	0.00%
2020/06/22	2	46.03	1	46.25	45.85	1	45,315	0.00%
2020/06/19	6	45.79	9	45.74	45.95	-3	45,664	-0.01%
2020/06/18	4	45.45	7	45.49	45.75	-3	45,725	-0.01%
2020/06/17	13	44.91	4	45.21	45.00	9	45,501	0.02%
2020/06/16	4	45.23	2	45.18	45.00	2	45,354	0.00%
2020/06/15	2	44.63	2	44.98	44.00	0	45,893	0.00%
2020/06/12	2	44.83	0	0.00	44.80	2	45,967	0.00%
2020/06/11	5	45.20	12	45.85	44.65	-7	45,829	-0.02%
2020/06/10	8	44.65	1	45.30	45.20	7	44,609	0.02%
2020/06/08	3	44.33	0	0.00	43.85	3	44,642	0.01%
2020/06/05	3	45.13	0	0.00	44.80	3	44,671	0.01%
2020/06/04	1	44.45	1	44.80	44.80	0	44,895	0.00%
2020/06/03	0	0.00	4	43.70	43.80	-4	44,819	-0.01%
2020/06/02	9	45.53	15	44.91	43.40	-6	44,441	-0.01%
2020/06/01	6	42.35	13	42.98	44.10	-7	43,713	-0.02%
2020/05/29	4	40.45	3	40.60	40.10	1	42,868	0.00%
2020/05/28	0	0.00	1	40.30	40.40	-1	43,321	0.00%
2020/05/27	1	40.00	2	40.43	39.90	-1	43,190	0.00%
2020/05/26	1	40.55	0	0.00	40.00	1	43,422	0.00%
2020/05/25	0	0.00	1	39.40	39.40	-1	43,314	0.00%
2020/05/22	6	39.25	0	0.00	39.15	6	43,210	0.01%
2020/05/21	0	0.00	4	40.50	40.75	-4	42,963	-0.01%
2020/05/19	31	39.00	21	39.00	39.10	10	42,249	0.02%
2020/05/18	5	39.55	0	0.00	39.55	5	40,794	0.01%
2020/05/15	3	44.25	5	42.45	43.90	-2	39,772	-0.01%
2020/05/14	2	43.30	0	0.00	42.80	2	39,458	0.01%
2020/05/13	0	0.00	1	45.30	44.70	-1	39,414	0.00%
2020/05/12	1	44.85	0	0.00	45.00	1	39,518	0.00%
2020/05/11	5	45.95	2	45.35	44.95	3	40,066	0.01%
2020/05/08	0	0.00	2	44.90	44.70	-2	39,944	-0.01%
2020/05/07	0	0.00	2	44.40	44.30	-2	39,895	-0.01%
2020/05/06	2	43.05	0	0.00	43.05	2	39,295	0.01%
2020/05/05	2	43.65	0	0.00	42.50	2	39,282	0.01%
2020/04/30	3	43.03	2	42.80	42.85	1	39,758	0.00%
2020/04/29	13	40.68	29	41.47	42.00	-16	39,510	-0.04%
2020/04/28	0	0.00	2	39.05	39.45	-2	38,831	-0.01%
2020/04/27	0	0.00	24	38.18	38.30	-24	38,629	-0.06%
2020/04/23	0	0.00	7	38.05	37.60	-7	38,911	-0.02%
2020/04/22	1	36.35	0	0.00	37.45	1	39,313	0.00%
2020/04/21	25	37.09	0	0.00	36.65	25	39,455	0.06%
2020/04/20	1	38.10	0	0.00	38.10	1	40,149	0.00%
2020/04/17	5	38.65	0	0.00	38.10	5	40,384	0.01%
2020/04/16	2	37.68	2	38.20	38.10	0	40,082	0.00%
2020/04/15	10	39.00	5	38.98	37.40	5	39,668	0.01%
2020/04/14	3	38.50	5	37.80	38.15	-2	38,970	-0.01%
2020/04/13	0	0.00	3	35.68	35.55	-3	38,277	-0.01%
2020/04/10	2	34.38	1	34.65	35.00	1	37,686	0.00%
2020/04/09	11	34.68	1	35.10	34.70	10	37,724	0.03%
2020/04/08	1	33.90	0	0.00	34.00	1	37,357	0.00%
2020/04/07	5	32.94	7	32.72	33.15	-2	36,620	-0.01%
2020/04/06	2	31.10	0	0.00	31.35	2	35,705	0.01%
2020/04/01	5	31.84	4	31.98	31.70	1	35,234	0.00%
2020/03/31	9	32.18	9	32.07	32.00	0	35,038	0.00%
2020/03/30	1	30.20	0	0.00	30.90	1	34,207	0.00%
2020/03/27	5	31.01	5	31.16	30.25	0	34,448	0.00%
2020/03/26	5	30.50	0	0.00	31.00	5	34,488	0.01%
2020/03/25	1	30.90	1	31.20	31.10	0	34,099	0.00%
2020/03/19	1	26.00	0	0.00	24.60	1	33,038	0.00%
2020/03/18	0	0.00	1	27.10	26.20	-1	32,226	0.00%
2020/03/17	2	27.70	2	27.03	26.50	0	31,953	0.00%
2020/03/12	3	34.37	1	36.50	33.70	2	30,591	0.01%
2020/03/11	1	39.50	0	0.00	37.40	1	29,728	0.00%
2020/03/10	3	38.22	1	38.75	38.95	2	29,350	0.01%
2020/03/05	1	42.80	3	41.82	41.90	-2	29,206	-0.01%
2020/03/03	3	41.88	18	42.07	41.45	-15	28,765	-0.05%
2020/02/27	6	39.48	0	0.00	40.00	6	28,339	0.02%
2020/02/26	17	41.72	6	41.66	41.25	11	28,229	0.04%
2020/02/25	0	0.00	10	42.10	41.75	-10	28,242	-0.04%
2020/02/24	0	0.00	1	42.35	42.45	-1	28,228	0.00%
2020/02/20	11	42.48	2	42.75	42.00	9	28,511	0.03%
2020/02/18	5	41.20	0	0.00	41.10	5	29,215	0.02%
2020/02/17	5	41.25	0	0.00	41.35	5	29,396	0.02%
2020/02/14	1	41.55	0	0.00	41.50	1	29,899	0.00%
2020/02/13	1	42.45	0	0.00	42.05	1	30,681	0.00%
2020/02/12	1	42.55	4	42.45	42.85	-3	31,059	-0.01%
2020/02/11	3	40.25	6	40.17	40.30	-3	30,346	-0.01%
2020/02/10	7	38.51	5	38.64	39.85	2	30,380	0.01%
2020/02/07	1	39.30	0	0.00	38.90	1	30,561	0.00%
2020/02/06	1	39.65	3	40.18	40.20	-2	30,529	-0.01%
2020/02/05	1	39.65	0	0.00	39.15	1	30,330	0.00%
2020/02/04	2	39.50	2	40.10	40.25	0	29,924	0.00%
2020/02/03	1	35.55	12	35.44	36.75	-11	29,326	-0.04%
2020/01/31	8	39.58	0	0.00	38.65	8	29,221	0.03%
2020/01/30	2	40.35	3	40.47	40.35	-1	28,739	0.00%
2020/01/20	20	43.75	40	44.43	44.80	-20	28,516	-0.07%
2020/01/17	1	44.40	0	0.00	43.25	1	28,408	0.00%
2020/01/16	25	44.27	4	43.85	43.60	21	28,750	0.07%
2020/01/15	28	45.06	20	45.50	44.75	8	28,458	0.03%
2020/01/14	1	45.35	17	45.20	45.40	-16	29,106	-0.05%
2020/01/13	0	0.00	3	43.17	43.90	-3	28,019	-0.01%
2020/01/10	2	42.20	13	42.25	42.40	-11	27,883	-0.04%
2020/01/09	0	0.00	3	41.03	41.05	-3	28,095	-0.01%
2020/01/08	3	40.50	0	0.00	40.45	3	28,732	0.01%
2020/01/06	2	41.50	0	0.00	41.35	2	29,488	0.01%
2020/01/03	10	42.50	0	0.00	42.50	10	29,657	0.03%
2020/01/02	2	43.58	2	43.70	43.60	0	29,556	0.00%
2019/12/27	10	41.54	0	0.00	41.65	10	29,875	0.03%
2019/12/26	1	41.15	1	41.35	41.10	0	30,009	0.00%
2019/12/25	1	41.80	0	0.00	41.50	1	30,110	0.00%
2019/12/24	4	41.15	4	42.18	42.25	0	30,221	0.00%
2019/12/23	10	42.27	1	41.50	41.50	9	29,838	0.03%
2019/12/19	5	43.90	0	0.00	43.90	5	29,698	0.02%
2019/12/18	0	0.00	1	44.85	44.80	-1	29,918	0.00%
2019/12/17	0	0.00	5	45.90	45.75	-5	30,235	-0.02%
2019/12/16	0	0.00	2	45.00	45.40	-2	30,282	-0.01%
2019/12/12	0	0.00	5	44.75	44.75	-5	30,970	-0.02%
2019/12/10	7	43.60	0	0.00	44.00	7	32,413	0.02%
2019/12/09	6	44.35	3	44.75	44.35	3	32,396	0.01%
2019/12/06	2	44.95	8	44.94	44.75	-6	33,039	-0.02%
2019/12/05	21	44.99	21	44.80	44.60	0	33,533	0.00%
2019/12/04	9	44.46	0	0.00	44.20	9	34,215	0.03%
2019/12/03	1	44.55	2	44.75	44.80	-1	36,255	0.00%
2019/12/02	14	44.32	0	0.00	44.15	14	36,548	0.04%
2019/11/29	1	46.80	80	46.35	46.15	-79	37,032	-0.21%
2019/11/28	2	47.48	1	47.90	47.00	1	36,977	0.00%
2019/11/27	3	47.08	0	0.00	47.00	3	36,689	0.01%
2019/11/26	26	46.43	20	46.65	46.35	6	36,692	0.02%
2019/11/25	21	46.40	21	46.45	46.35	0	36,504	0.00%
2019/11/21	1	47.75	0	0.00	48.00	1	36,640	0.00%
2019/11/19	3	48.78	2	48.70	48.55	1	37,762	0.00%
2019/11/18	0	0.00	3	49.20	49.65	-3	37,745	-0.01%
2019/11/15	20	48.92	21	49.73	48.50	-1	37,910	0.00%
2019/11/14	4	48.38	3	48.58	48.10	1	37,402	0.00%
2019/11/13	9	47.90	0	0.00	48.30	9	37,744	0.02%
2019/11/12	83	48.99	37	48.20	50.00	46	38,117	0.12%
2019/11/11	7	47.51	6.3	47.64	47.10	0.7	38,339	0.00%
2019/11/08	2	46.30	3	45.80	46.00	-1	37,832	0.00%
2019/11/07	5	45.55	0	0.00	45.90	5	38,154	0.01%
2019/11/06	22	45.78	20	46.50	45.20	2	38,583	0.01%
2019/11/05	38	47.71	33	47.78	47.50	5	38,615	0.01%
2019/11/01	5	46.70	0	0.00	47.20	5	39,316	0.01%
2019/10/30	0	0.00	1	48.15	48.25	-1	40,268	0.00%
2019/10/29	0	0.00	112	46.95	46.90	-112	40,202	-0.28%	大賣/鉅額交易
2019/10/25	20	48.25	20	47.50	48.20	0	40,460	0.00%
2019/10/24	82	48.85	25	48.73	48.15	57	40,493	0.14%
2019/10/23	20	48.05	40	48.05	48.25	-20	40,302	-0.05%
2019/10/22	29	48.02	52	47.73	48.25	-23	40,503	-0.06%
2019/10/21	6	45.87	1	45.80	45.85	5	40,114	0.01%
2019/10/18	22	46.22	33	46.41	46.20	-11	40,718	-0.03%
2019/10/17	51	47.30	20	46.90	47.00	31	42,029	0.07%
2019/10/16	54	47.87	22	47.42	47.80	32	43,605	0.07%
2019/10/15	24	46.10	4	46.66	46.55	20	43,671	0.05%
2019/10/14	4	46.21	5	45.66	46.35	-1	43,508	0.00%
2019/10/09	14	44.31	3	43.45	43.10	11	43,186	0.03%
2019/10/08	1	45.65	3	45.63	45.60	-2	43,288	0.00%
2019/10/07	4	46.46	1	46.30	46.40	3	43,819	0.01%
2019/10/04	16	45.94	5	46.06	45.30	11	44,048	0.02%
2019/10/03	12	45.06	0	0.00	45.15	12	44,257	0.03%
2019/10/02	1	44.25	0	0.00	44.80	1	44,342	0.00%
2019/10/01	2	43.80	1	44.00	44.20	1	44,433	0.00%
2019/09/27	2	43.88	4	43.66	43.65	-2	44,569	0.00%
2019/09/26	1	46.00	1	45.70	45.20	0	44,804	0.00%
2019/09/24	1	47.05	13	47.19	46.65	-12	45,998	-0.03%
2019/09/23	5	47.68	4	47.74	47.65	1	46,264	0.00%
2019/09/20	1	46.35	24	45.70	46.50	-23	46,602	-0.05%
2019/09/19	6	46.60	1.1	46.74	46.50	4.9	46,573	0.01%
2019/09/18	2	46.10	14	46.09	46.30	-12	46,481	-0.03%
2019/09/17	31	46.59	32	46.73	46.10	-1	46,224	0.00%
2019/09/16	26	45.75	3	45.38	46.80	23	46,336	0.05%
2019/09/12	6	44.29	8	44.36	44.95	-2	46,632	0.00%
2019/09/11	1	43.20	0.2	43.25	43.25	0.8	47,238	0.00%
2019/09/10	6	43.43	1	43.60	43.05	5	47,453	0.01%
2019/09/09	4	44.03	6	44.50	44.80	-2	47,335	0.00%
2019/09/06	1	44.15	8	44.94	43.85	-7	47,198	-0.01%
2019/09/05	12	43.75	18	43.43	44.65	-6	46,991	-0.01%
2019/09/04	6	41.10	5	40.83	41.25	1	45,506	0.00%
2019/09/03	12	40.80	7	40.53	39.80	5	46,523	0.01%
2019/09/02	6	39.72	2	39.93	40.00	4	46,195	0.01%
2019/08/30	3	39.37	1	39.70	39.05	2	46,240	0.00%
2019/08/29	1	38.80	3	39.17	39.05	-2	46,775	0.00%
2019/08/28	6	38.59	0	0.00	38.85	6	46,957	0.01%
2019/08/27	6	39.11	2	38.80	38.55	4	47,307	0.01%
2019/08/23	1	40.35	2	40.55	40.65	-1	47,781	0.00%
2019/08/22	4	40.94	7	40.89	41.10	-3	47,682	-0.01%
2019/08/21	1	39.40	0	0.00	39.55	1	46,899	0.00%
2019/08/20	1	40.10	12	40.03	39.90	-11	47,010	-0.02%
2019/08/19	12	39.51	2	39.83	39.70	10	47,277	0.02%
2019/08/16	2	39.33	0	0.00	39.25	2	48,111	0.00%
2019/08/15	19	39.88	9	39.60	39.85	10	48,224	0.02%
2019/08/14	2	39.20	11	39.36	39.00	-9	47,799	-0.02%
2019/08/13	1	37.15	1	37.50	37.10	0	47,419	0.00%
2019/08/12	2	37.98	1	38.40	38.05	1	48,458	0.00%
2019/08/08	4	38.08	7	37.40	38.15	-3	49,224	-0.01%
2019/08/07	7	36.91	4	36.86	36.35	3	49,545	0.01%
2019/08/06	1	35.45	3	33.83	35.75	-2	49,334	0.00%
2019/08/05	5	36.81	3	36.98	35.90	2	49,294	0.00%
2019/08/02	2	36.73	20	35.36	36.65	-18	49,868	-0.04%
2019/08/01	2	37.55	0	0.00	37.25	2	49,421	0.00%
2019/07/31	4	38.01	0	0.00	38.00	4	49,781	0.01%
2019/07/30	3	40.00	2	40.70	38.70	1	49,785	0.00%
2019/07/25	0	0.00	6	40.88	40.60	-6	50,000	-0.01%
2019/07/24	8	40.50	6	40.07	39.50	2	50,101	0.00%
2019/07/23	13	40.87	26	41.33	40.20	-13	50,660	-0.03%
2019/07/22	25	41.51	9	40.94	41.75	16	50,543	0.03%
2019/07/19	11	41.05	9	40.94	40.60	2	50,467	0.00%
2019/07/18	10	39.53	21	39.12	39.50	-11	49,616	-0.02%
2019/07/17	3	37.87	4	37.71	37.15	-1	48,002	0.00%
2019/07/15	2	37.18	2	36.88	37.20	0	48,060	0.00%
2019/07/12	20	37.31	16	37.23	36.70	4	48,068	0.01%
2019/07/11	7	37.02	11	37.37	37.50	-4	47,836	-0.01%
2019/07/10	6	36.00	4	36.18	35.80	2	47,672	0.00%
2019/07/09	2	36.08	0	0.00	35.30	2	47,496	0.00%
2019/07/05	6	37.48	6	37.50	37.45	0	48,388	0.00%
2019/07/04	3	37.18	1	37.45	37.30	2	49,413	0.00%
2019/07/03	12	37.25	0	0.00	37.20	12	50,337	0.02%
2019/07/02	2	38.60	3	38.72	38.50	-1	51,725	0.00%
2019/07/01	12	38.30	38	38.52	38.75	-26	52,740	-0.05%
2019/06/28	3	35.45	0	0.00	35.25	3	52,305	0.01%
2019/06/27	3	35.68	6	35.60	35.50	-3	53,133	-0.01%
2019/06/26	1	34.60	0	0.00	34.50	1	53,161	0.00%
2019/06/25	1	34.15	0	0.00	34.00	1	53,193	0.00%
2019/06/24	2	34.13	1	34.50	34.60	1	53,604	0.00%
2019/06/21	2	34.78	10	35.27	34.55	-8	54,627	-0.01%
2019/06/20	6	35.13	8	35.53	35.40	-2	54,301	0.00%
2019/06/19	3	34.12	9	33.19	34.75	-6	53,334	-0.01%
2019/06/18	6	31.48	7	31.66	31.60	-1	52,857	0.00%
2019/06/17	10	32.31	12	32.43	32.00	-2	53,956	0.00%
2019/06/14	17	32.14	1	33.05	31.80	16	54,160	0.03%
2019/06/13	21	32.81	8	33.23	32.60	13	54,797	0.02%
2019/06/12	18	33.00	12	33.27	32.95	6	54,846	0.01%
2019/06/11	12	32.89	14	32.78	33.50	-2	54,597	0.00%
2019/06/10	10	30.56	16	30.15	31.00	-6	53,189	-0.01%
2019/06/06	3	28.50	7	28.66	28.65	-4	52,550	-0.01%
2019/06/05	12	29.50	2	30.23	28.70	10	52,461	0.02%
2019/06/04	2	29.55	3	29.60	29.45	-1	52,060	0.00%
2019/06/03	2	28.83	1	28.70	28.70	1	52,433	0.00%
2019/05/31	6	29.46	7	29.23	29.95	-1	52,430	0.00%
2019/05/30	2	28.73	4	29.05	28.60	-2	52,743	0.00%
2019/05/29	5	27.35	9	27.84	28.65	-4	52,975	-0.01%
2019/05/28	2	28.45	3	28.52	28.00	-1	52,718	0.00%
2019/05/27	7	28.37	10	28.61	28.15	-3	52,957	-0.01%
2019/05/24	7	28.30	7	28.74	28.00	0	52,971	0.00%
2019/05/23	9	28.73	9	28.78	28.30	0	52,209	0.00%
2019/05/22	8	30.84	5	31.57	30.45	3	51,339	0.01%
2019/05/21	37	30.95	67	31.11	31.15	-30	50,851	-0.06%
2019/05/20	94	31.40	64	31.66	30.45	30	50,485	0.06%
2019/05/17	13	32.83	5	33.42	31.60	8	49,911	0.02%
2019/05/16	40	35.90	31	35.94	34.70	9	48,884	0.02%
2019/05/15	8	36.63	5	36.65	37.50	3	48,004	0.01%
2019/05/13	78	35.10	80.3	35.34	35.80	-2.3	47,291	0.00%
2019/05/10	9	34.59	11	34.54	34.40	-2	47,036	0.00%
2019/05/09	8	34.77	9	34.02	33.80	-1	46,479	0.00%
2019/05/08	5	34.02	2	35.15	35.60	3	46,563	0.01%
2019/05/07	1	34.40	6	34.55	34.55	-5	46,466	-0.01%
2019/05/06	3	32.95	2	32.88	33.05	1	46,278	0.00%
2019/05/03	2	34.85	2	35.00	34.80	0	46,117	0.00%
2019/05/02	2	34.03	2	34.23	34.40	0	46,079	0.00%
2019/04/30	1	33.55	3	33.53	34.45	-2	46,322	0.00%
2019/04/29	1	33.25	26	32.55	32.50	-25	45,976	-0.05%
2019/04/26	2	36.50	0	0.00	36.05	2	45,347	0.00%
2019/04/25	1	37.15	1	37.70	37.95	0	44,961	0.00%
2019/04/24	80	37.56	63	37.63	37.95	17	44,559	0.04%
2019/04/23	29	36.23	26	36.49	36.25	3	44,060	0.01%
2019/04/22	0	0.00	3	38.27	37.60	-3	44,178	-0.01%
2019/04/19	6	38.23	4	38.16	37.60	2	44,972	0.00%
2019/04/18	3	37.78	2	37.95	37.00	1	44,786	0.00%
2019/04/17	3	37.82	3	37.97	37.55	0	46,337	0.00%
2019/04/16	5	38.20	4	38.01	37.25	1	46,299	0.00%
2019/04/15	30	37.05	0	0.00	37.10	30	46,543	0.06%
2019/04/12	5	37.55	5	36.76	36.70	0	47,031	0.00%
2019/04/11	62	36.75	142	36.23	36.25	-80	47,585	-0.17%	大賣/
2019/04/10	77	36.24	75	36.15	36.00	2	47,233	0.00%
2019/04/09	74	38.12	9	37.87	36.35	65	46,493	0.14%
2019/04/08	16	37.35	7	37.69	39.25	9	46,201	0.02%
2019/04/03	9	35.23	18	35.31	36.05	-9	44,730	-0.02%
2019/04/02	3	32.33	3	32.52	32.95	0	43,720	0.00%
2019/04/01	9	31.51	29	31.68	32.30	-20	43,301	-0.05%
2019/03/29	8	29.40	8	29.44	29.60	0	41,989	0.00%
2019/03/28	35	29.16	35	29.46	29.90	0	41,685	0.00%
2019/03/27	3	29.38	3	29.50	29.65	0	42,032	0.00%
2019/03/26	22	29.72	9	29.99	28.80	13	42,145	0.03%
2019/03/25	1	29.80	1	30.20	30.30	0	41,759	0.00%
2019/03/22	5	29.86	3	29.98	29.85	2	42,580	0.00%
2019/03/21	3	29.85	0	0.00	30.15	3	43,142	0.01%
2019/03/20	10	29.57	11	29.73	29.20	-1	43,479	0.00%
2019/03/19	2	27.85	2	28.40	27.80	0	43,091	0.00%
2019/03/18	2	26.93	7	27.25	28.45	-5	43,621	-0.01%
2019/03/15	7	26.09	4	26.00	25.90	3	44,889	0.01%
2019/03/13	0	0.00	4	25.20	24.90	-4	45,916	-0.01%
2019/03/12	0	0.00	4	24.90	24.80	-4	46,127	-0.01%
2019/03/11	0	0.00	7	24.61	24.40	-7	46,637	-0.02%
2019/03/07	25	25.26	27	25.32	25.25	-2	48,383	0.00%
2019/03/06	7	24.96	5	24.72	24.65	2	48,546	0.00%
2019/03/05	7	24.89	4	24.74	24.60	3	48,447	0.01%
2019/03/04	10	25.73	14	24.89	26.25	-4	48,144	-0.01%
2019/02/27	1	24.50	4	24.54	24.10	-3	47,438	-0.01%
2019/02/26	9	24.78	9	24.73	24.25	0	47,534	0.00%
2019/02/25	16	23.63	31	23.86	24.55	-15	47,565	-0.03%
2019/02/20	8	23.60	5	24.00	23.45	3	48,306	0.01%
2019/02/19	2	23.90	2	24.03	23.90	0	49,978	0.00%
2019/02/18	2	24.60	1	24.10	23.70	1	51,142	0.00%
2019/02/15	3	23.80	3	24.03	24.20	0	51,091	0.00%
2019/02/14	12	24.19	5	24.40	24.20	7	51,262	0.01%
2019/02/13	7	23.97	9	24.12	24.10	-2	51,254	0.00%
2019/02/12	6	23.65	5	23.85	23.50	1	50,880	0.00%
2019/02/11	12	23.10	12	23.13	23.25	0	50,453	0.00%
2019/01/30	45	22.75	46	22.95	22.50	-1	50,157	0.00%
2019/01/29	2	22.68	1	22.85	22.85	1	49,844	0.00%
2019/01/28	12	22.46	15	22.41	22.35	-3	49,256	-0.01%
2019/01/25	8	21.69	9	21.83	21.70	-1	48,865	0.00%
2019/01/24	3	21.58	48	21.61	21.60	-45	48,687	-0.09%
2019/01/23	50	21.29	9	21.40	21.15	41	48,309	0.08%
2019/01/22	5	21.40	4	21.45	21.35	1	48,270	0.00%
2019/01/21	8	22.21	6	22.31	22.10	2	48,107	0.00%
2019/01/18	6	22.17	6	21.87	22.15	0	47,932	0.00%
2019/01/17	6	21.53	6	21.58	21.45	0	47,527	0.00%
2019/01/16	2	21.25	2	21.55	21.55	0	47,486	0.00%
2019/01/14	2	20.75	4	21.14	21.05	-2	47,003	0.00%
2019/01/11	93	21.51	93	21.64	21.20	0	46,587	0.00%
2019/01/10	3	22.05	3	22.15	22.10	0	45,563	0.00%
2019/01/09	9	22.81	5	23.28	22.05	4	45,111	0.01%
2019/01/08	13	24.39	12	24.35	24.45	1	43,553	0.00%
2019/01/07	68	24.39	59	24.71	24.10	9	43,384	0.02%
2019/01/04	14	24.00	20	24.02	23.90	-6	42,886	-0.01%
2019/01/03	15	23.85	17	23.75	24.20	-2	42,612	0.00%
2019/01/02	3	22.78	3	22.88	23.10	0	42,096	0.00%
2018/12/28	2	22.38	2	22.43	22.30	0	41,712	0.00%
2018/12/27	15	22.89	17	22.77	23.20	-2	41,775	0.00%
2018/12/26	26	21.77	26	22.10	21.20	0	40,818	0.00%
2018/12/25	1	22.20	0	0.00	22.05	1	40,503	0.00%
2018/12/24	18	22.97	13	23.20	23.45	5	40,305	0.01%
2018/12/22	5	22.66	5	22.70	22.60	0	40,166	0.00%
2018/12/21	13	23.04	6	22.95	22.90	7	40,995	0.02%
2018/12/20	26	22.51	25	22.50	22.95	1	40,686	0.00%
2018/12/19	6	23.18	16	23.31	22.25	-10	40,167	-0.02%
2018/12/18	23	22.86	11	22.60	23.10	12	40,020	0.03%
2018/12/17	8	23.21	11	22.75	22.45	-3	39,933	-0.01%
2018/12/14	57	22.96	57	23.15	22.60	0	39,015	0.00%
2018/12/13	51	23.30	1	23.45	22.95	50	38,567	0.13%
2018/12/12	158	24.35	158	24.55	24.20	0	38,480	0.00%	大買/大賣/
2018/12/11	68	24.58	73	24.75	24.65	-5	39,611	-0.01%
2018/12/10	57	23.61	106	23.79	24.45	-49	39,067	-0.13%	大賣/
2018/12/07	3	23.10	1	23.25	23.35	2	37,090	0.01%
2018/12/05	0	0.00	1	22.60	22.90	-1	35,368	0.00%
2018/12/04	1	22.75	4	22.68	22.55	-3	35,143	-0.01%
2018/12/03	15	22.77	3	22.80	22.75	12	34,558	0.03%
2018/11/30	1	21.00	19	21.57	21.15	-18	33,688	-0.05%
2018/11/29	23	20.26	28	20.21	20.00	-5	32,619	-0.02%
2018/11/28	16	19.83	5	19.90	19.95	11	32,253	0.03%
2018/11/27	0	0.00	3	18.95	20.00	-3	32,012	-0.01%
2018/11/26	3	18.60	0	0.00	18.75	3	31,484	0.01%
2018/11/23	13	18.56	13	18.73	18.70	0	31,339	0.00%
2018/11/22	7	19.34	0	0.00	18.65	7	31,097	0.02%
2018/11/21	1	19.70	3	19.90	20.05	-2	30,694	-0.01%
2018/11/20	1	19.85	10	19.70	19.95	-9	30,241	-0.03%
2018/11/19	0	0.00	5	19.85	19.80	-5	30,093	-0.02%
2018/11/16	6	19.58	8	19.68	19.65	-2	30,298	-0.01%
2018/11/15	17	18.45	10	18.16	18.70	7	28,350	0.02%
2018/11/14	0	0.00	7	16.89	17.00	-7	26,927	-0.03%
2018/11/13	2	16.25	0	0.00	16.85	2	26,700	0.01%
2018/11/12	9	16.78	2	16.85	16.70	7	26,521	0.03%
2018/11/08	0	0.00	1	15.80	15.80	-1	26,801	0.00%
2018/11/06	0	0.00	20	15.55	15.45	-20	27,593	-0.07%
2018/10/31	0	0.00	6	15.20	15.05	-6	27,747	-0.02%
2018/10/30	3	14.25	5	14.55	14.65	-2	27,564	-0.01%
2018/10/29	8	15.11	2	15.60	14.60	6	27,263	0.02%
2018/10/26	0	0.00	6	16.10	15.90	-6	26,957	-0.02%
2018/10/25	0	0.00	1	16.15	16.00	-1	26,810	0.00%
2018/10/24	0	0.00	2	16.15	16.45	-2	26,656	-0.01%
2018/10/22	1	16.15	1	16.30	16.35	0	26,571	0.00%
2018/10/19	3	15.90	3	16.15	16.20	0	26,532	0.00%
2018/10/18	1	16.20	1	16.40	16.60	0	26,337	0.00%
2018/10/17	0	0.00	3	16.20	16.05	-3	26,163	-0.01%
2018/10/16	7	16.04	4	15.93	15.85	3	25,958	0.01%
2018/10/15	0	0.00	2	16.25	16.30	-2	25,623	-0.01%
2018/10/12	4	15.99	8	16.18	16.45	-4	25,490	-0.02%
2018/10/11	4	15.80	0	0.00	15.80	4	25,153	0.02%
2018/10/09	5	18.44	0	0.00	17.55	5	24,461	0.02%
2018/10/08	1	18.70	1	18.95	19.20	0	23,636	0.00%
2018/10/05	16	19.02	11	18.63	18.65	5	23,400	0.02%
2018/10/03	3	19.53	1	19.50	19.50	2	22,549	0.01%
2018/10/02	2	19.53	1	19.75	19.55	1	22,337	0.00%
2018/09/28	22	20.30	3	20.33	20.05	19	21,947	0.09%
2018/09/27	4	19.83	12	19.95	19.55	-8	21,033	-0.04%
2018/09/26	2	20.00	1	20.15	20.00	1	20,762	0.00%
2018/09/25	0	0.00	11	19.67	20.30	-11	20,528	-0.05%
2018/09/21	12	19.05	5	19.22	19.10	7	19,851	0.04%
2018/09/20	3	19.90	0	0.00	19.75	3	18,981	0.02%
2018/09/19	6	20.20	7	20.20	19.70	-1	18,655	-0.01%
2018/09/18	5	19.93	3	20.07	19.85	2	18,040	0.01%
2018/09/17	7	20.03	46	20.01	20.05	-39	17,160	-0.23%
2018/09/14	4	18.63	9	18.56	19.00	-5	14,851	-0.03%
2018/09/13	8	18.27	6	18.50	18.15	2	14,092	0.01%
2018/09/12	0	0.00	2	18.05	18.15	-2	13,716	-0.01%
2018/09/11	4	17.30	1	17.55	17.70	3	13,564	0.02%
2018/09/10	0	0.00	3	17.10	16.90	-3	13,926	-0.02%
2018/09/06	1	18.35	0	0.00	18.00	1	16,187	0.01%
2018/09/05	0	0.00	2	18.30	18.20	-2	16,433	-0.01%
2018/08/27	0	0.00	1	17.95	17.95	-1	15,741	-0.01%
2018/08/23	2	17.80	81	17.91	18.20	-79	15,332	-0.52%
2018/08/17	6	17.95	1	18.20	17.60	5	14,521	0.03%
2018/08/16	2	17.85	6	17.67	17.85	-4	14,172	-0.03%
2018/08/15	1	17.45	0	0.00	17.25	1	13,676	0.01%
2018/08/14	0	0.00	2	17.40	17.40	-2	13,305	-0.02%
2018/08/13	5	17.04	5	17.33	17.10	0	13,070	0.00%
2018/08/09	73	16.54	2	16.78	17.00	71	12,170	0.58%
2018/08/02	0	0.00	2	16.30	15.95	-2	12,278	-0.02%
2018/07/18	1	16.35	0	0.00	16.35	1	13,360	0.01%
2018/07/06	2	15.50	0	0.00	15.40	2	14,054	0.01%
2018/06/28	10	16.35	2	16.15	16.10	8	13,784	0.06%
2018/06/27	1	16.55	0	0.00	16.20	1	13,772	0.01%
2018/06/26	0	0.00	1	16.55	16.40	-1	13,846	-0.01%
2018/06/20	1	17.25	0	0.00	17.20	1	14,345	0.01%
2018/06/19	4	17.73	2	17.95	17.40	2	14,405	0.01%
2018/06/15	7	18.62	96	18.84	17.70	-89	14,212	-0.63%
2018/06/14	0	0.00	5	17.55	17.70	-5	12,301	-0.04%
2018/06/13	7	17.39	1	17.40	17.15	6	12,135	0.05%
2018/06/12	0	0.00	5	17.30	17.05	-5	11,916	-0.04%
2018/06/06	5	17.35	0	0.00	17.25	5	12,775	0.04%
2018/06/01	5	16.90	1	16.90	16.80	4	13,253	0.03%
2018/05/30	2	16.80	1	17.00	16.80	1	13,572	0.01%
2018/05/29	1	17.25	0	0.00	17.05	1	13,743	0.01%
2018/05/28	2	17.40	0	0.00	17.40	2	14,087	0.01%
2018/05/16	29	17.50	0	0.00	17.50	29	17,687	0.16%
2018/05/15	58	17.45	2	17.55	17.35	56	18,190	0.31%
2018/04/27	3	16.30	3	16.50	16.50	0	30,038	0.00%
2018/04/26	0	0.00	4	16.99	16.60	-4	30,253	-0.01%
2018/04/25	1	16.30	0	0.00	16.80	1	30,650	0.00%
2018/04/24	2	17.35	0	0.00	16.90	2	30,719	0.01%
2018/04/17	2	18.35	0	0.00	18.05	2	31,653	0.01%
2018/04/13	1	18.85	0	0.00	18.75	1	32,570	0.00%
2018/04/12	2	18.40	0	0.00	18.65	2	32,799	0.01%
2018/04/03	2	18.50	0	0.00	18.55	2	33,070	0.01%
2018/03/28	10	19.20	0	0.00	19.20	10	33,833	0.03%
2018/03/27	10	19.20	0	0.00	19.65	10	33,767	0.03%
2018/03/23	2	18.50	2	18.70	18.70	0	33,972	0.00%
2018/03/22	10	19.25	3	19.20	19.20	7	34,072	0.02%
2018/03/21	0	0.00	4	19.94	19.95	-4	34,411	-0.01%
2018/03/20	1	20.00	1	20.15	20.05	0	34,540	0.00%
2018/03/19	0	0.00	6	19.92	19.80	-6	34,878	-0.02%
2018/03/14	10	19.95	10	19.95	19.85	0	36,260	0.00%
2018/03/13	2	20.10	0	0.00	20.15	2	36,428	0.01%
2018/03/12	35	19.92	35	19.85	19.85	0	36,767	0.00%
2018/03/09	3	19.65	0	0.00	19.55	3	36,757	0.01%
2018/03/08	23	19.52	28	19.74	19.80	-5	36,560	-0.01%
2018/03/07	4	19.08	3	18.95	19.10	1	35,992	0.00%
2018/03/02	1	19.60	0	0.00	19.55	1	35,579	0.00%
2018/03/01	5	20.45	5	20.15	20.15	0	35,353	0.00%
2018/02/23	18	20.72	7	20.20	20.20	11	34,638	0.03%
2018/02/22	13	20.39	9	20.41	20.60	4	34,304	0.01%
2018/02/21	9	19.90	2	19.88	19.90	7	33,667	0.02%
2018/02/12	23	18.88	23	18.77	18.50	0	33,096	0.00%
2018/02/09	2	17.80	3	18.52	19.00	-1	32,711	0.00%
2018/02/08	4	19.04	0	0.00	18.70	4	32,221	0.01%
2018/02/07	12	19.67	12	19.59	19.35	0	31,995	0.00%
2018/02/06	10	19.85	9	19.57	19.05	1	31,452	0.00%
2018/02/05	11	20.56	11	20.88	21.00	0	30,419	0.00%
2018/02/02	51	21.01	55	20.62	20.90	-4	29,702	-0.01%
2018/02/01	49	21.15	58	21.09	21.10	-9	28,889	-0.03%
2018/01/31	23	20.57	74	21.07	21.20	-51	28,550	-0.18%
2018/01/30	14	20.05	10	19.78	19.60	4	26,485	0.02%
2018/01/29	59	19.39	13	19.43	19.80	46	25,279	0.18%
2018/01/26	7	18.86	8	19.12	18.55	-1	24,190	0.00%
2018/01/25	9	18.43	71	18.32	18.60	-62	23,074	-0.27%
2018/01/24	31	17.30	0	0.00	17.30	31	21,455	0.14%
2018/01/23	5	17.55	0	0.00	17.70	5	21,151	0.02%
2018/01/22	10	17.45	0	0.00	17.15	10	20,782	0.05%
2018/01/18	26	17.94	14	17.96	17.85	12	19,948	0.06%
2018/01/17	0	0.00	5	18.30	17.90	-5	19,607	-0.03%
2018/01/12	0	0.00	20	17.45	17.50	-20	18,286	-0.11%
2018/01/10	5	16.90	0	0.00	16.85	5	17,791	0.03%
2018/01/09	2	17.70	0	0.00	17.30	2	17,540	0.01%
2018/01/05	5	17.10	0	0.00	16.90	5	16,330	0.03%