正文 (4906)-凱基-雙和券商分點個股進出

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

正文

(4906)

可現股當沖

股價
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
19,760張
產業
上市通信網路類股▲0.28%
597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

正文 (4906)籌碼相關－凱基-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-雙和券商分點個股進出
凱基-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	37.50	3	37.82	37.00	-1	6,649	-0.02%
2024/05/30	15	38.33	1	38.55	38.00	14	7,831	0.18%
2024/05/29	0	0.00	2	38.13	38.00	-2	8,025	-0.02%
2024/05/28	18	37.89	5	38.36	37.95	13	7,758	0.17%
2024/05/27	1	37.20	5	36.83	37.35	-4	7,378	-0.05%
2024/05/24	0	0.00	2	35.60	35.35	-2	6,845	-0.03%
2024/05/23	0	0.00	0.1	35.00	35.00	-0.1	6,842	0.00%
2024/05/22	4	35.86	8	35.39	35.40	-4	6,864	-0.06%
2024/05/21	12	34.97	0	0.00	35.20	12	6,687	0.18%
2024/05/20	1	35.50	0	0.00	35.50	1	6,642	0.02%
2024/05/14	0	0.00	0	34.20	34.15	0	6,384	0.00%
2024/05/06	0	0.00	50	33.50	33.55	-50	6,878	-0.73%
2024/04/22	0	0.00	0.1	32.45	32.25	-0.1	7,631	0.00%
2024/04/12	0	0.00	1	34.65	34.55	-1	7,674	-0.01%
2024/03/26	2	34.70	0	0.00	34.40	2	7,678	0.03%
2024/03/20	3	35.17	0	0.00	34.90	3	7,731	0.04%
2024/03/15	8	34.50	0	0.00	34.30	8	8,602	0.09%
2024/03/14	1	35.35	1	34.85	34.90	0	8,679	0.00%
2024/03/13	0	0.00	5	35.85	35.65	-5	8,912	-0.06%
2024/03/12	1	36.15	0	0.00	36.15	1	8,880	0.01%
2024/03/11	4	36.30	1	36.65	36.15	3	8,786	0.03%
2024/03/08	0.2	37.00	5	36.00	35.95	-4.8	8,713	-0.06%
2024/03/07	2.1	37.53	7	37.79	36.80	-4.9	8,577	-0.06%
2024/03/06	6	38.37	5	38.22	38.35	1	8,253	0.01%
2024/03/05	24	39.89	15	39.77	39.50	9	7,969	0.11%
2024/03/04	20	37.35	64	38.38	38.70	-44	6,493	-0.68%
2024/02/26	0	0.00	1	36.30	36.00	-1	5,965	-0.02%
2024/02/23	0	0.00	0.1	36.40	35.90	-0.1	5,955	0.00%
2024/02/02	6	36.28	1	36.15	36.00	5	5,862	0.09%
2024/02/01	2	36.23	2	36.28	36.20	0	5,732	0.00%
2024/01/29	3	35.80	0	0.00	35.80	3	5,636	0.05%
2024/01/25	0.1	35.50	0	0.00	35.60	0.1	5,729	0.00%
2024/01/24	0	0.00	1	36.00	35.80	-1	5,703	-0.02%
2024/01/22	2	35.83	1	35.85	35.85	1	5,625	0.02%
2024/01/19	0	0.00	2	34.80	34.80	-2	5,467	-0.04%
2024/01/18	0	0.00	1	34.90	35.20	-1	5,445	-0.02%
2024/01/16	2	34.93	2	36.13	36.00	0	5,340	0.00%
2024/01/11	1	33.60	0	0.00	33.75	1	5,018	0.02%
2024/01/05	2	33.95	1	33.90	33.65	1	5,213	0.02%
2024/01/04	0	0.00	10	33.75	33.85	-10	5,268	-0.19%
2024/01/03	1	34.40	0	0.00	34.15	1	5,289	0.02%
2023/12/28	0	0.00	5	34.95	34.80	-5	5,364	-0.09%
2023/12/15	0	0.00	1	36.65	36.20	-1	5,810	-0.02%
2023/12/14	5	36.94	7	36.90	36.90	-2	5,830	-0.03%
2023/12/13	11	36.36	17	36.61	36.35	-6	5,593	-0.11%
2023/12/12	1	35.65	81	35.69	35.75	-80	5,399	-1.48%
2023/12/11	1	34.20	0	0.00	34.30	1	5,452	0.02%
2023/12/08	15	35.63	2	35.28	35.70	13	5,430	0.24%
2023/12/07	1	34.55	0	0.00	34.50	1	5,303	0.02%
2023/12/06	2	34.25	2	34.15	34.15	0	5,386	0.00%
2023/11/30	0	0.00	1	34.10	34.05	-1	6,330	-0.02%
2023/11/24	0	0.00	1	34.15	34.10	-1	7,301	-0.01%
2023/11/22	0	0.00	1	34.70	34.65	-1	8,732	-0.01%
2023/11/21	4	34.94	3	34.83	34.60	1	9,605	0.01%
2023/11/20	5	34.20	2	34.13	34.30	3	9,947	0.03%
2023/11/15	2	33.28	2	33.25	33.10	0	11,172	0.00%
2023/11/14	2	32.95	2	33.05	33.15	0	11,272	0.00%
2023/11/09	3	32.75	2	32.93	32.90	1	11,392	0.01%
2023/11/08	1	33.40	0	0.00	33.30	1	11,367	0.01%
2023/11/07	67	33.85	3	33.50	33.45	64	11,416	0.56%
2023/11/06	2	33.95	0	0.00	33.90	2	11,542	0.02%
2023/11/03	10	34.64	10	34.40	34.25	0	11,956	0.00%
2023/10/31	2	33.65	2	33.05	32.60	0	12,232	0.00%
2023/10/20	2	33.10	2	33.15	33.40	0	12,926	0.00%
2023/10/18	1	33.30	0	0.00	33.45	1	13,018	0.01%
2023/10/16	0	34.30	3.1	34.36	34.60	-3.1	13,098	-0.02%
2023/10/13	5	35.35	0	0.00	35.35	5	13,160	0.04%
2023/10/05	2	37.45	0	0.00	37.00	2	13,382	0.01%
2023/10/03	1	37.40	0	0.00	37.15	1	13,538	0.01%
2023/09/28	0	0.00	1	36.45	36.45	-1	13,866	-0.01%
2023/09/27	1	36.50	4	36.53	36.70	-3	14,035	-0.02%
2023/09/26	1	37.65	0	0.00	37.25	1	14,314	0.01%
2023/09/25	0	0.00	10	36.80	37.60	-10	14,810	-0.07%
2023/09/22	5	35.53	0.3	35.50	36.05	4.7	15,164	0.03%
2023/09/18	3	37.22	0	0.00	37.10	3	15,394	0.02%
2023/09/15	7	37.21	0	0.00	37.05	7	15,333	0.05%
2023/09/14	2	38.25	0	0.00	38.05	2	15,132	0.01%
2023/09/13	2	37.58	2	37.60	37.70	0	14,807	0.00%
2023/09/12	0.1	37.45	8	37.49	37.45	-7.9	14,717	-0.05%
2023/09/11	2	36.10	2	36.05	36.25	0	14,568	0.00%
2023/09/07	6	37.06	6	37.03	37.05	0	14,692	0.00%
2023/09/06	3	37.90	1	37.70	37.95	2	14,398	0.01%
2023/09/05	4	36.46	6	36.56	36.50	-2	13,995	-0.01%
2023/09/04	6	36.40	6	36.40	36.20	0	13,935	0.00%
2023/09/01	24	37.82	28	37.19	37.05	-4	13,756	-0.03%
2023/08/31	5	37.14	9	37.14	37.30	-4	13,628	-0.03%
2023/08/30	112	36.95	116	37.04	36.95	-4	13,760	-0.03%	大買/大賣/
2023/08/29	7	36.04	11	36.44	36.25	-4	13,590	-0.03%
2023/08/28	24	37.36	19.2	36.73	35.90	4.8	13,326	0.04%
2023/08/25	17	37.70	72	37.94	37.50	-55	12,166	-0.45%
2023/08/24	5	35.76	4	35.88	35.40	1	11,315	0.01%
2023/08/23	104.1	35.46	154.1	35.53	35.55	-50	10,998	-0.45%	大買/大賣/
2023/08/22	2	34.23	0	34.85	34.30	2	10,496	0.02%
2023/08/21	12.1	34.74	15	34.33	34.50	-2.9	10,182	-0.03%
2023/08/16	0	0.00	1	32.80	33.05	-1	9,566	-0.01%
2023/08/15	0	0.00	5	33.21	33.25	-5	9,564	-0.05%
2023/08/10	0	33.25	0	0.00	33.35	0	9,491	0.00%
2023/08/09	6	34.03	7	33.97	33.55	-1	9,344	-0.01%
2023/08/07	1	32.80	0	0.00	33.45	1	8,858	0.01%
2023/08/04	0	0.00	11	32.13	32.90	-11	8,737	-0.13%
2023/08/02	6	32.03	0	0.00	31.40	6	8,557	0.07%
2023/07/31	42	32.77	30	32.73	32.10	12	8,343	0.14%
2023/07/28	1	31.50	0	0.00	31.50	1	8,268	0.01%
2023/07/24	0	0.00	2	31.00	31.55	-2	8,024	-0.02%
2023/07/19	0	0.00	5	32.35	31.60	-5	7,881	-0.06%
2023/07/18	0.1	32.30	2	32.30	32.25	-1.9	7,838	-0.02%
2023/07/14	0	0.00	3.5	32.93	32.75	-3.5	7,654	-0.05%
2023/07/13	5	32.70	10.2	32.55	32.55	-5.2	7,621	-0.07%
2023/07/10	9.3	32.51	1	33.05	32.80	8.3	7,535	0.11%
2023/07/07	22	33.15	21	33.40	33.55	1	7,398	0.01%
2023/07/06	2.1	34.10	0	0.00	33.65	2.1	7,318	0.03%
2023/07/05	0.1	33.60	2	33.15	33.15	-1.9	6,999	-0.03%
2023/07/04	21.3	33.16	4	33.10	33.40	17.3	6,832	0.25%
2023/07/03	61	34.18	63	34.42	34.45	-2	6,528	-0.03%
2023/06/30	10	32.80	13	33.09	33.05	-3	5,960	-0.05%
2023/06/29	1	31.20	39	31.84	31.50	-38	5,502	-0.69%
2023/06/28	3	31.70	0	0.00	31.25	3	5,288	0.06%
2023/06/26	5	30.10	2	30.05	30.05	3	5,017	0.06%
2023/06/19	2	30.05	4	30.25	30.05	-2	5,111	-0.04%
2023/06/15	3	31.05	0	0.00	30.90	3	5,072	0.06%
2023/06/14	17	31.26	0	0.00	31.40	17	4,996	0.34%
2023/06/09	1	31.85	0	0.00	31.80	1	4,657	0.02%
2023/06/08	0	0.00	7	31.49	31.15	-7	4,632	-0.15%
2023/06/07	10	31.80	0	0.00	31.65	10	4,632	0.22%
2023/06/06	11	32.75	0	0.00	32.00	11	4,564	0.24%
2023/06/05	16	33.17	64	32.97	33.45	-48	4,354	-1.10%
2023/05/31	1	31.75	1	31.65	31.40	0	3,966	0.00%
2023/05/30	0	0.00	1	31.15	31.15	-1	3,928	-0.03%
2023/05/29	5	31.50	1.1	31.21	31.40	3.9	3,868	0.10%
2023/05/25	0	0.00	0.2	30.61	30.50	-0.2	3,701	0.00%
2023/05/24	0	0.00	2	30.50	30.65	-2	3,684	-0.05%
2023/05/18	2	30.10	1	30.30	30.40	1	3,581	0.03%
2023/05/12	2	29.85	0	0.00	30.15	2	3,387	0.06%
2023/05/04	0.1	29.75	0	0.00	29.65	0.1	3,183	0.00%
2023/05/03	0.1	31.05	0	0.00	30.80	0.1	3,100	0.00%
2023/04/27	2	30.95	0	0.00	30.95	2	3,025	0.07%
2023/04/26	1	30.85	1	30.60	30.90	0	3,003	0.00%
2023/04/25	0	0.00	1	30.70	30.80	-1	2,993	-0.03%
2023/04/19	0.1	32.50	25	32.50	32.50	-24.9	2,764	-0.90%
2023/04/18	0	0.00	2	32.35	32.25	-2	2,692	-0.07%
2023/04/17	2	32.30	50	32.30	32.35	-48	2,630	-1.82%
2023/04/11	0	0.00	0.2	31.40	31.35	-0.2	2,377	-0.01%
2023/04/10	7	30.80	2	30.75	30.65	5	2,219	0.23%
2023/03/31	0.2	30.95	50	30.90	30.90	-49.9	2,069	-2.41%
2023/03/27	0	0.00	25	30.25	30.20	-25	1,860	-1.34%
2023/03/20	0	0.00	1	29.05	29.15	-1	1,639	-0.06%
2023/03/17	1	28.45	0	0.00	28.40	1	1,656	0.06%
2023/03/13	0	0.00	1	28.15	28.25	-1	1,521	-0.07%
2023/03/10	0	0.00	50	28.60	28.50	-50	1,517	-3.30%
2023/03/06	0	0.00	2	28.38	28.35	-2	1,459	-0.14%
2023/03/03	0	0.00	1	28.10	28.10	-1	1,447	-0.07%
2023/03/02	0	0.00	52	28.00	28.05	-52	1,457	-3.57%
2023/02/24	1	27.70	0	0.00	27.70	1	1,587	0.06%
2023/02/23	2	27.78	0	0.00	27.80	2	1,601	0.12%
2023/02/20	1	28.10	0	0.00	28.15	1	1,645	0.06%
2023/02/15	0	0.00	10	27.70	27.60	-10	1,723	-0.58%
2023/02/13	0	28.00	1	27.60	27.80	-1	1,843	-0.05%
2023/02/10	1	27.60	0	0.00	27.55	1	1,908	0.05%
2023/02/09	0	0.00	1	28.00	27.90	-1	1,904	-0.05%
2023/02/06	1	28.30	0	0.00	28.10	1	1,897	0.05%
2023/01/05	3	27.90	0	0.00	27.90	3	1,978	0.15%
2023/01/04	5	28.10	0	0.00	28.00	5	2,002	0.25%
2022/12/09	0	0.00	1	28.55	28.60	-1	3,901	-0.03%
2022/11/25	1	28.45	3	28.20	28.00	-2	4,605	-0.04%
2022/11/23	1	28.60	15	28.75	28.60	-14	4,647	-0.30%
2022/11/22	14	28.17	2	28.83	28.75	12	4,647	0.26%
2022/11/21	0	0.00	11	28.35	28.15	-11	4,669	-0.24%
2022/11/18	11	28.02	0	0.00	28.00	11	4,728	0.23%
2022/11/15	4	28.01	0	0.00	27.95	4	4,927	0.08%
2022/11/11	11	27.98	0	0.00	27.75	11	5,232	0.21%
2022/11/10	2	28.15	0	0.00	27.80	2	5,229	0.04%
2022/11/09	11	27.71	0	0.00	27.85	11	5,185	0.21%
2022/11/08	3	27.65	2	27.60	27.60	1	5,145	0.02%
2022/10/20	0	0.00	1	26.80	27.65	-1	5,439	-0.02%
2022/10/14	4	27.58	0	0.00	27.65	4	5,498	0.07%
2022/10/13	2	27.65	2	26.88	26.50	0	5,516	0.00%
2022/10/12	0	0.00	123	27.81	27.85	-123	5,529	-2.22%	大賣/鉅額交易
2022/10/11	0	0.00	17	27.85	27.85	-17	5,552	-0.31%
2022/10/05	21	28.05	1	28.05	28.10	20	5,670	0.35%
2022/09/30	25	26.53	0	0.00	26.70	25	5,819	0.43%
2022/09/29	5	26.60	10	26.75	26.75	-5	5,829	-0.09%
2022/09/28	32	26.43	11	26.16	26.05	21	5,836	0.36%
2022/09/27	99	27.49	4	27.14	27.60	95	5,759	1.65%
2022/09/26	1	27.50	1	27.30	27.50	0	5,709	0.00%
2022/09/23	0	0.00	2.1	29.27	29.30	-2.1	5,662	-0.04%
2022/09/22	117.1	32.62	93	32.80	30.40	24.1	5,462	0.44%	大買/
2022/09/21	21	30.53	21	31.12	31.05	0	4,633	0.00%
2022/09/14	0	0.00	0.1	30.65	30.95	-0.1	4,716	0.00%
2022/09/13	1	31.40	0	0.00	31.10	1	4,764	0.02%
2022/09/12	0	0.00	3	32.10	31.95	-3	4,767	-0.06%
2022/09/07	1	31.25	1	31.55	31.65	0	4,920	0.00%
2022/09/06	0	0.00	1	31.85	31.55	-1	5,563	-0.02%
2022/09/05	11.1	32.01	54	32.07	32.25	-42.9	5,576	-0.77%
2022/09/02	0	0.00	61	32.18	31.95	-61	5,255	-1.16%
2022/09/01	0	0.00	2	31.80	31.85	-2	5,214	-0.04%
2022/08/30	0	0.00	2	31.53	31.45	-2	5,187	-0.04%
2022/08/26	3	32.15	1	31.75	31.70	2	5,373	0.04%
2022/08/25	0	0.00	1	31.50	31.55	-1	5,370	-0.02%
2022/08/24	1	31.25	0	0.00	31.10	1	5,343	0.02%
2022/08/23	0	0.00	31	30.91	31.50	-31	5,328	-0.58%
2022/08/22	0	0.00	1	31.40	31.10	-1	5,227	-0.02%
2022/08/19	0	0.00	7	31.15	31.10	-7	5,150	-0.14%
2022/08/18	26	30.41	0	0.00	30.25	26	4,994	0.52%
2022/08/17	3	29.60	0	0.00	29.60	3	4,855	0.06%
2022/08/10	0	0.00	2	29.58	29.50	-2	4,931	-0.04%
2022/08/08	2	28.90	0	0.00	28.90	2	4,904	0.04%
2022/08/05	1	29.55	0	0.00	29.15	1	4,875	0.02%
2022/08/04	4	29.19	0	0.00	29.50	4	4,845	0.08%
2022/08/03	0	0.00	3	29.33	29.30	-3	4,843	-0.06%
2022/07/29	2	30.45	2	30.20	30.25	0	4,926	0.00%
2022/07/27	0	0.00	1	30.30	30.70	-1	4,935	-0.02%
2022/07/26	2	30.35	1	30.05	30.10	1	4,931	0.02%
2022/07/21	0	0.00	13	30.28	30.30	-13	5,032	-0.26%
2022/07/20	0	0.00	25	30.40	30.30	-25	5,057	-0.49%
2022/07/19	1	30.50	7	30.46	30.40	-6	5,114	-0.12%
2022/07/18	25	29.95	0	0.00	30.05	25	5,147	0.49%
2022/07/15	2	30.23	3	30.32	30.35	-1	5,455	-0.02%
2022/07/14	7	29.92	57	30.00	30.15	-50	5,444	-0.92%
2022/07/13	10	29.50	13	29.35	29.25	-3	5,385	-0.06%
2022/07/12	0	0.00	1	28.95	29.00	-1	5,397	-0.02%
2022/07/11	11	29.27	0	0.00	29.35	11	5,413	0.20%
2022/07/08	6	29.18	1	29.15	29.30	5	5,411	0.09%
2022/07/05	1	26.65	2	26.83	26.85	-1	5,355	-0.02%
2022/07/04	0	0.00	1	26.10	26.10	-1	5,427	-0.02%
2022/06/30	1	29.75	0	0.00	29.00	1	5,657	0.02%
2022/06/29	2	29.95	2	30.13	30.00	0	5,752	0.00%
2022/06/27	0	0.00	1	31.05	30.95	-1	5,961	-0.02%
2022/06/24	1	30.80	0	0.00	30.60	1	6,030	0.02%
2022/06/22	2	30.73	1	30.85	30.80	1	6,324	0.02%
2022/06/21	1	29.95	1	30.10	30.65	0	6,295	0.00%
2022/06/17	129	30.15	0	0.00	30.25	129	6,421	2.01%	大買/鉅額交易
2022/06/16	1	30.90	0	0.00	30.55	1	6,429	0.02%
2022/06/15	26	32.58	47	32.82	31.10	-21	6,541	-0.32%
2022/06/14	0	0.00	51	31.38	31.50	-51	5,909	-0.86%
2022/06/13	0	0.00	62	30.85	31.00	-62	5,796	-1.07%
2022/06/10	0	0.00	2	31.50	31.35	-2	5,799	-0.03%
2022/06/09	0	0.00	1	31.25	31.30	-1	5,766	-0.02%
2022/06/07	1	31.40	10	31.40	31.20	-9	5,757	-0.16%
2022/06/06	0	0.00	1	30.35	31.05	-1	5,689	-0.02%
2022/06/02	3	30.00	3	30.13	30.20	0	5,660	0.00%
2022/06/01	1	29.55	1	29.70	29.85	0	5,665	0.00%
2022/05/31	1	29.30	0	0.00	29.15	1	5,750	0.02%
2022/05/27	1	28.35	0	0.00	28.45	1	5,857	0.02%
2022/05/25	0	0.00	5	28.75	28.75	-5	6,010	-0.08%
2022/05/20	1	29.60	1	29.75	29.45	0	6,452	0.00%
2022/05/12	20	29.00	0	0.00	28.15	20	7,495	0.27%
2022/05/10	0	0.00	7	28.75	28.85	-7	7,890	-0.09%
2022/05/04	10	29.75	0	0.00	29.75	10	9,179	0.11%
2022/04/28	0	0.00	5	30.50	30.65	-5	9,246	-0.05%
2022/04/27	0	0.00	1	29.65	30.20	-1	9,288	-0.01%
2022/04/26	0	0.00	5	30.05	30.10	-5	9,351	-0.05%
2022/04/25	0	0.00	23	30.62	30.05	-23	9,469	-0.24%
2022/04/21	14	31.81	12	32.04	31.85	2	9,446	0.02%
2022/04/19	0	0.00	1	30.35	30.30	-1	9,116	-0.01%
2022/04/18	0	0.00	1	29.90	30.00	-1	9,149	-0.01%
2022/04/13	2	30.85	0	0.00	30.85	2	9,138	0.02%
2022/04/12	0	0.00	15	31.42	30.95	-15	9,159	-0.16%
2022/04/11	2	31.78	1	32.15	31.60	1	9,186	0.01%
2022/04/08	0	0.00	3	32.95	32.70	-3	9,265	-0.03%
2022/04/07	38	33.18	3	32.55	32.40	35	9,523	0.37%
2022/04/06	0	0.00	14	33.63	33.75	-14	9,491	-0.15%
2022/04/01	0	0.00	18	33.28	33.30	-18	9,924	-0.18%
2022/03/31	15	32.90	10	32.94	33.00	5	10,327	0.05%
2022/03/30	5	32.62	1	32.85	32.60	4	10,185	0.04%
2022/03/29	2	32.75	1	32.95	32.60	1	10,126	0.01%
2022/03/28	1	32.20	19	32.23	32.45	-18	10,036	-0.18%
2022/03/25	20	32.53	26	32.41	32.20	-6	9,981	-0.06%
2022/03/24	1	31.90	12	32.08	31.85	-11	9,841	-0.11%
2022/03/23	3	31.78	1	31.85	31.90	2	9,949	0.02%
2022/03/22	1	31.35	0	0.00	32.00	1	10,247	0.01%
2022/03/21	0	0.00	1	30.80	31.20	-1	10,407	-0.01%
2022/03/18	10	30.81	111	31.00	30.85	-101	10,359	-0.97%	大賣/鉅額交易
2022/03/17	1	29.35	1	29.60	29.80	0	10,138	0.00%
2022/03/15	2	29.00	0	0.00	29.05	2	10,541	0.02%
2022/03/14	0	0.00	2	29.50	29.55	-2	10,550	-0.02%
2022/03/10	1	29.70	0.1	29.95	29.90	0.9	10,718	0.01%
2022/03/09	1	29.10	1	29.25	29.50	0	10,676	0.00%
2022/03/08	0.1	29.95	5	29.60	29.05	-4.9	10,664	-0.05%
2022/03/07	6	30.58	1	30.05	30.00	5	10,564	0.05%
2022/03/04	2	31.85	5	32.05	31.50	-3	10,458	-0.03%
2022/03/03	0	0.00	1	31.95	32.05	-1	10,361	-0.01%
2022/03/02	0	0.00	16	31.57	31.80	-16	10,324	-0.15%
2022/03/01	0	0.00	4	32.06	32.25	-4	10,259	-0.04%
2022/02/25	1	32.25	0	0.00	31.95	1	10,188	0.01%
2022/02/24	1	31.40	10	31.65	31.55	-9	10,140	-0.09%
2022/02/23	2	32.30	2	32.20	32.20	0	10,039	0.00%
2022/02/22	5	32.52	5	31.93	31.85	0	10,012	0.00%
2022/02/21	7	32.81	0	0.00	33.00	7	9,946	0.07%
2022/02/18	30	32.72	11	32.70	33.10	19	10,211	0.19%
2022/02/17	6	32.12	9	31.93	31.95	-3	10,036	-0.03%
2022/02/15	1	31.00	0	0.00	30.95	1	9,720	0.01%
2022/02/14	0	0.00	2	30.90	30.95	-2	9,705	-0.02%
2022/02/11	1	30.95	0	0.00	31.15	1	9,663	0.01%
2022/02/10	16	31.18	14	31.28	31.15	2	9,600	0.02%
2022/02/09	38	32.61	13	32.61	32.65	25	9,261	0.27%
2022/02/08	5	32.66	2	32.88	32.60	3	9,108	0.03%
2022/02/07	13	32.82	34	32.61	32.60	-21	8,730	-0.24%
2022/01/26	4	30.98	25	30.72	31.00	-21	8,149	-0.26%
2022/01/25	5.1	30.60	1	31.00	30.10	4.1	7,974	0.05%
2022/01/24	0	0.00	3	29.30	30.45	-3	7,858	-0.04%
2022/01/21	46	30.49	3	30.47	30.45	43	7,872	0.55%
2022/01/20	1	30.55	1	30.80	30.80	0	7,963	0.00%
2022/01/19	40	30.32	47	30.48	30.55	-7	8,241	-0.08%
2022/01/18	2	30.25	0	0.00	29.95	2	8,136	0.02%
2022/01/17	2	29.93	3	29.68	30.20	-1	7,981	-0.01%
2022/01/14	1	28.85	0	0.00	28.80	1	7,850	0.01%
2022/01/13	0	0.00	10	29.45	29.50	-10	7,834	-0.13%
2022/01/12	1	30.05	0	0.00	29.40	1	7,811	0.01%
2022/01/11	3	30.20	2	30.38	29.95	1	7,749	0.01%
2022/01/10	0	0.00	340	30.31	30.75	-340	7,689	-4.42%	大賣/鉅額交易
2022/01/07	1	30.60	0	0.00	30.55	1	7,667	0.01%
2022/01/06	1	30.80	4	30.80	31.40	-3	7,594	-0.04%
2022/01/05	8	31.55	8	31.58	31.40	0	7,529	0.00%
2022/01/04	5	31.72	21	31.71	31.65	-16	7,477	-0.21%
2022/01/03	2	32.28	5	32.42	32.10	-3	7,389	-0.04%
2021/12/30	14	32.39	7	32.41	32.30	7	7,195	0.10%
2021/12/29	4	31.36	4	31.53	31.85	0	6,836	0.00%
2021/12/28	36	32.04	37	31.84	31.20	-1	6,683	-0.01%
2021/12/27	39	31.63	20	31.13	31.50	19	6,090	0.31%
2021/12/23	0	0.00	5	30.00	29.75	-5	5,555	-0.09%
2021/12/22	2	29.70	0	0.00	29.65	2	5,532	0.04%
2021/12/21	1	29.70	0	0.00	29.75	1	5,510	0.02%
2021/12/20	1	30.20	0	0.00	30.10	1	5,459	0.02%
2021/12/17	1	30.05	4	30.00	29.95	-3	5,372	-0.06%
2021/12/16	12	30.53	12	30.33	30.60	0	5,231	0.00%
2021/12/15	0	0.00	20	29.74	30.30	-20	4,845	-0.41%
2021/12/14	4	28.54	5	28.40	28.50	-1	4,519	-0.02%
2021/12/13	5	28.80	13	28.82	28.70	-8	4,463	-0.18%
2021/12/10	6	29.49	0	0.00	29.20	6	4,412	0.14%
2021/12/09	10	29.25	11	29.09	29.50	-1	4,100	-0.02%
2021/12/08	1	28.50	0	0.00	28.50	1	3,915	0.03%
2021/12/07	3	28.87	0	0.00	28.70	3	3,874	0.08%
2021/12/06	1	28.20	0	0.00	28.20	1	3,713	0.03%
2021/12/03	0	0.00	1	27.75	27.70	-1	3,702	-0.03%
2021/11/29	1	27.10	0	0.00	27.05	1	3,714	0.03%
2021/11/26	3	27.13	0	0.00	27.10	3	3,692	0.08%
2021/11/24	1	27.75	0	0.00	27.85	1	3,661	0.03%
2021/11/23	1	28.10	1	27.55	27.65	0	3,677	0.00%
2021/11/22	6	28.50	0	0.00	28.25	6	3,665	0.16%
2021/11/19	3	28.22	0	0.00	28.20	3	3,632	0.08%
2021/11/18	8	29.13	0	0.00	28.85	8	3,548	0.23%
2021/11/17	28	29.79	107	29.34	30.00	-79	3,389	-2.33%	大賣/
2021/11/16	2	29.00	0	0.00	29.00	2	2,923	0.07%
2021/11/15	0	0.00	10	27.90	28.05	-10	2,646	-0.38%
2021/11/12	0	0.00	3	28.30	28.05	-3	2,645	-0.11%
2021/11/11	0	0.00	1	28.15	27.95	-1	2,625	-0.04%
2021/11/08	2	27.68	1	28.05	27.80	1	2,615	0.04%
2021/11/05	10	27.85	0	0.00	27.90	10	2,633	0.38%
2021/11/02	3	27.57	20	27.40	27.25	-17	2,696	-0.63%
2021/10/29	1	27.55	0	0.00	27.40	1	2,719	0.04%
2021/10/28	22	28.08	0	0.00	28.10	22	2,735	0.80%
2021/10/27	0	0.00	1	28.15	28.65	-1	2,639	-0.04%
2021/10/26	0	0.00	1	26.20	26.15	-1	2,335	-0.04%
2021/10/25	0	0.00	2	25.98	26.05	-2	2,350	-0.09%
2021/10/22	0	0.00	1	25.45	25.60	-1	2,410	-0.04%
2021/10/21	30	25.40	0	0.00	25.95	30	2,475	1.21%
2021/10/20	1	25.55	0	0.00	25.35	1	2,533	0.04%
2021/10/18	10	25.50	0	0.00	25.40	10	2,930	0.34%
2021/10/15	10	25.60	0	0.00	25.45	10	2,990	0.33%
2021/10/14	23	25.57	0	0.00	25.60	23	3,030	0.76%
2021/10/13	11	25.80	1	26.20	25.80	10	3,067	0.33%
2021/10/12	31	25.80	0	0.00	25.70	31	3,137	0.99%
2021/10/07	0	0.00	1	26.10	26.15	-1	3,304	-0.03%
2021/10/06	11	25.68	0	0.00	25.45	11	3,409	0.32%
2021/10/05	11	25.54	10	25.65	25.75	1	3,701	0.03%
2021/10/04	20	25.75	0	0.00	25.35	20	3,833	0.52%
2021/09/30	0	0.00	3	26.75	26.85	-3	3,853	-0.08%
2021/09/29	0	0.00	10	25.90	26.35	-10	3,874	-0.26%
2021/09/28	1	26.25	0	0.00	26.10	1	3,897	0.03%
2021/09/23	13	26.23	0	0.00	26.35	13	4,324	0.30%
2021/09/22	20	25.73	0	0.00	25.50	20	4,368	0.46%
2021/09/16	30	25.37	0	0.00	25.30	30	4,715	0.64%
2021/09/14	10	25.65	0	0.00	25.65	10	4,769	0.21%
2021/09/13	8	25.43	0	0.00	25.55	8	4,779	0.17%
2021/09/10	0	0.00	1	25.40	25.35	-1	4,813	-0.02%
2021/09/09	30	25.40	0	0.00	25.25	30	4,840	0.62%
2021/09/08	3	25.03	0	0.00	24.65	3	4,840	0.06%
2021/09/07	40	25.68	0	0.00	25.25	40	4,839	0.83%
2021/09/03	1	26.20	0	0.00	26.35	1	4,824	0.02%
2021/09/01	0	0.00	10	26.55	26.65	-10	4,887	-0.20%
2021/08/27	22	26.32	0	0.00	26.30	22	4,888	0.45%
2021/08/25	0	0.00	2	26.35	26.30	-2	4,845	-0.04%
2021/08/24	2	26.55	0	0.00	25.90	2	4,841	0.04%
2021/08/23	0	0.00	14	26.10	26.30	-14	4,839	-0.29%
2021/08/19	10	26.25	0	0.00	26.10	10	4,840	0.21%
2021/08/18	36	26.45	2	26.55	26.70	34	4,837	0.70%
2021/08/17	10	26.05	0	0.00	25.85	10	4,862	0.21%
2021/08/16	20	26.35	0	0.00	26.15	20	4,841	0.41%
2021/08/12	4	27.58	0	0.00	27.65	4	4,811	0.08%
2021/08/11	50	27.80	1	27.70	27.75	49	4,834	1.01%
2021/08/09	0	0.00	1	28.65	28.40	-1	4,896	-0.02%
2021/08/06	3	29.90	5	30.00	30.15	-2	4,847	-0.04%
2021/08/04	1	30.65	7	31.16	30.55	-6	4,982	-0.12%
2021/08/03	0	0.00	2	32.85	32.85	-2	4,997	-0.04%
2021/08/02	12	32.89	2	33.00	32.75	10	4,961	0.20%
2021/07/30	1	32.80	0	0.00	32.80	1	4,976	0.02%
2021/07/28	0	0.00	32	33.05	33.60	-32	4,943	-0.65%
2021/07/27	2	34.20	4	34.48	34.15	-2	4,973	-0.04%
2021/07/26	0	0.00	2	34.45	34.45	-2	5,017	-0.04%
2021/07/23	44	34.19	12	34.12	34.60	32	5,000	0.64%
2021/07/22	0	0.00	4	33.26	33.70	-4	4,766	-0.08%
2021/07/21	35	33.60	32	32.42	32.30	3	4,734	0.06%
2021/07/20	2	33.20	30	33.10	33.10	-28	4,720	-0.59%
2021/07/19	3	33.90	2	34.03	33.80	1	4,716	0.02%
2021/07/16	10	34.25	0	0.00	34.30	10	4,840	0.21%
2021/07/15	0	0.00	16	33.97	33.95	-16	4,860	-0.33%
2021/07/14	0	0.00	3	34.13	34.30	-3	4,878	-0.06%
2021/07/13	0	0.00	3	33.78	33.40	-3	4,912	-0.06%
2021/07/12	45	34.50	1	34.60	34.35	44	5,099	0.86%
2021/07/09	0	0.00	6	33.36	33.75	-6	5,007	-0.12%
2021/07/08	8	33.09	4	33.03	33.10	4	5,134	0.08%
2021/07/02	1	32.70	3	32.83	32.80	-2	6,566	-0.03%
2021/07/01	16	33.79	16	34.10	33.25	0	6,693	0.00%
2021/06/30	7	32.89	2	33.00	33.00	5	6,463	0.08%
2021/06/29	2	32.35	0	0.00	32.50	2	6,427	0.03%
2021/06/28	1	32.40	3	32.60	33.20	-2	6,428	-0.03%
2021/06/25	3	31.88	0	0.00	31.85	3	6,265	0.05%
2021/06/21	0	0.00	100	30.20	30.15	-100	6,542	-1.53%
2021/06/11	0	0.00	1	31.05	30.60	-1	7,215	-0.01%
2021/06/08	11	29.95	0	0.00	29.95	11	7,311	0.15%
2021/05/31	100	29.95	0	0.00	30.05	100	8,111	1.23%
2021/05/28	1	29.75	0	0.00	29.80	1	8,167	0.01%
2021/05/25	1	29.00	0	0.00	29.00	1	8,526	0.01%
2021/05/24	0	0.00	1	28.60	29.00	-1	8,556	-0.01%
2021/05/21	0	0.00	10	28.70	28.75	-10	8,767	-0.11%
2021/05/19	1	28.40	0	0.00	28.75	1	8,966	0.01%
2021/05/14	10	27.98	0	0.00	27.90	10	8,903	0.11%
2021/05/13	12	28.00	0	0.00	27.60	12	8,870	0.14%
2021/05/12	0	0.00	1	28.00	28.15	-1	8,810	-0.01%
2021/05/11	1	30.30	0	0.00	30.70	1	8,661	0.01%
2021/05/10	3	32.77	0	0.00	32.20	3	8,595	0.03%
2021/05/07	6	32.45	0	0.00	32.80	6	8,598	0.07%
2021/05/06	3	31.58	2	31.88	31.55	1	8,552	0.01%
2021/05/05	0	0.00	1	32.10	31.50	-1	8,546	-0.01%
2021/05/04	14	31.15	20	31.50	31.95	-6	8,551	-0.07%
2021/05/03	2	33.65	2	33.45	33.10	0	8,504	0.00%
2021/04/29	1	34.50	3	34.57	34.55	-2	8,434	-0.02%
2021/04/28	4	35.36	0	0.00	34.90	4	8,421	0.05%
2021/04/26	3	34.82	0	0.00	35.00	3	8,465	0.04%
2021/04/23	0	0.00	1	34.55	34.70	-1	8,461	-0.01%
2021/04/22	3	35.10	0	0.00	34.35	3	8,508	0.04%
2021/04/21	9	35.22	0	0.00	35.15	9	8,401	0.11%
2021/04/20	3	35.65	0	0.00	35.50	3	8,360	0.04%
2021/04/19	6	36.05	1	35.85	35.80	5	8,381	0.06%
2021/04/16	7	35.67	5	36.39	36.40	2	8,271	0.02%
2021/04/15	6	35.93	8	35.66	35.50	-2	8,043	-0.02%
2021/04/14	9	34.83	0	0.00	34.95	9	7,935	0.11%
2021/04/13	1	35.05	0	0.00	35.35	1	8,112	0.01%
2021/04/12	3	36.75	4	36.35	36.30	-1	8,481	-0.01%
2021/04/09	7	35.21	4	35.53	35.75	3	8,026	0.04%
2021/04/08	15	34.96	13.7	34.75	34.75	1.3	7,714	0.02%
2021/04/07	0	0.00	26	33.45	33.50	-26	7,415	-0.35%
2021/04/06	3	32.67	3	32.72	32.70	0	7,471	0.00%
2021/04/01	1	32.50	22	32.50	32.50	-21	7,490	-0.28%
2021/03/31	3	31.95	0	0.00	32.15	3	7,466	0.04%
2021/03/30	5	32.17	0	0.00	32.15	5	7,427	0.07%
2021/03/29	4	32.33	0	0.00	32.55	4	7,353	0.05%
2021/03/26	2	32.50	12	32.76	32.55	-10	7,299	-0.14%
2021/03/24	0	0.00	3	32.97	32.90	-3	7,130	-0.04%
2021/03/23	9	32.69	10	32.59	32.50	-1	7,143	-0.01%
2021/03/22	5	32.76	21	33.36	33.10	-16	7,072	-0.23%
2021/03/19	7	32.79	22	32.79	33.10	-15	6,919	-0.22%
2021/03/18	37	32.18	16	32.29	32.30	21	6,776	0.31%
2021/03/17	1	31.80	3	32.00	31.75	-2	6,814	-0.03%
2021/03/15	0	0.00	3	31.50	31.55	-3	6,885	-0.04%
2021/03/12	5	31.74	0	0.00	31.85	5	6,983	0.07%
2021/03/11	34	31.89	9	31.87	32.00	25	7,013	0.36%
2021/03/10	0	0.00	4	31.70	31.50	-4	6,863	-0.06%
2021/03/09	0	0.00	3	31.10	31.15	-3	6,879	-0.04%
2021/03/08	11	31.54	9	31.79	30.95	2	6,870	0.03%
2021/03/05	3	30.90	8	31.26	31.20	-5	6,740	-0.07%
2021/03/04	1	30.80	3.1	31.16	31.05	-2.1	6,719	-0.03%
2021/03/03	0	0.00	8	30.80	30.90	-8	6,724	-0.12%
2021/03/02	0	0.00	11	31.47	30.80	-11	6,706	-0.16%
2021/02/26	9	31.02	0	0.00	31.00	9	6,577	0.14%
2021/02/25	0	0.00	3	30.95	30.60	-3	6,565	-0.05%
2021/02/24	6	30.50	3	30.80	30.55	3	6,625	0.05%
2021/02/23	9	30.95	28	31.15	31.00	-19	6,618	-0.29%
2021/02/22	16	30.79	7	30.60	30.75	9	6,583	0.14%
2021/02/19	0	0.00	9	29.83	30.05	-9	6,855	-0.13%
2021/02/18	0	0.00	2	29.30	29.40	-2	6,968	-0.03%
2021/02/05	3	28.30	3	28.05	28.05	0	7,608	0.00%
2021/02/04	5	28.04	3	28.25	28.30	2	7,741	0.03%
2021/02/03	3	27.95	3	28.20	28.00	0	7,906	0.00%
2021/02/02	3	27.90	0	0.00	27.80	3	8,023	0.04%
2021/02/01	3	27.40	3	27.80	27.75	0	8,195	0.00%
2021/01/29	2	28.00	5	28.04	28.15	-3	8,357	-0.04%
2021/01/28	2	27.95	0	0.00	27.75	2	8,507	0.02%
2021/01/22	0	0.00	1	28.00	28.05	-1	10,897	-0.01%
2021/01/21	0	0.00	1	28.50	27.90	-1	10,893	-0.01%
2021/01/20	1	28.40	0	0.00	28.30	1	10,967	0.01%
2021/01/18	0	0.00	20	28.50	28.95	-20	10,850	-0.18%
2021/01/15	2	29.28	1	29.30	29.05	1	10,821	0.01%
2021/01/13	9	29.59	0	0.00	29.60	9	10,786	0.08%
2021/01/11	3	30.20	0	0.00	30.15	3	10,733	0.03%
2021/01/08	1	30.10	10.5	30.23	30.15	-9.5	10,704	-0.09%
2021/01/07	7	30.46	9	30.58	30.25	-2	10,648	-0.02%
2021/01/06	30	31.59	15	31.17	30.55	15	10,586	0.14%
2021/01/05	34	32.39	24	32.35	32.50	10	10,188	0.10%
2021/01/04	2	30.80	0	0.00	30.70	2	9,599	0.02%
2020/12/31	7	30.50	1	30.25	30.45	6	9,604	0.06%
2020/12/30	2	30.95	1	30.80	30.55	1	9,554	0.01%
2020/12/29	6	30.97	8	30.87	30.85	-2	9,462	-0.02%
2020/12/28	0	0.00	10	30.05	30.30	-10	9,198	-0.11%
2020/12/25	0	0.00	6	29.77	29.65	-6	9,099	-0.07%
2020/12/24	2	29.35	7	29.78	29.35	-5	9,071	-0.06%
2020/12/23	53	29.00	12	29.17	29.35	41	9,027	0.45%
2020/12/22	0	0.00	1	29.25	28.85	-1	9,032	-0.01%
2020/12/21	4	29.45	0	0.00	29.45	4	9,079	0.04%
2020/12/18	1	29.60	0	0.00	29.65	1	9,089	0.01%
2020/12/16	0	0.00	1	29.10	28.95	-1	9,109	-0.01%
2020/12/15	4	28.81	0	0.00	28.70	4	9,413	0.04%
2020/12/14	1	29.50	1	29.50	29.40	0	9,393	0.00%
2020/12/11	11	29.26	4	29.90	29.25	7	9,501	0.07%
2020/12/10	2	30.30	4	30.30	30.10	-2	9,310	-0.02%
2020/12/09	0	0.00	1	30.60	30.55	-1	9,190	-0.01%
2020/12/08	4	30.55	1	30.90	30.50	3	9,173	0.03%
2020/12/07	3	30.70	1	30.60	30.60	2	9,050	0.02%
2020/12/04	10	30.50	2	30.53	30.50	8	9,006	0.09%
2020/12/03	2	30.40	0	0.00	30.35	2	8,973	0.02%
2020/12/01	2	30.05	0	0.00	30.40	2	8,891	0.02%
2020/11/30	7	30.34	0	0.00	30.20	7	8,914	0.08%
2020/11/27	2	30.25	1	30.25	30.15	1	8,957	0.01%
2020/11/26	2	29.90	5	30.00	29.95	-3	8,987	-0.03%
2020/11/25	2	29.65	2	29.80	29.90	0	9,000	0.00%
2020/11/24	3	29.90	12	29.90	29.80	-9	8,959	-0.10%
2020/11/23	3	30.05	0	0.00	30.20	3	8,953	0.03%
2020/11/19	4	29.95	2	30.35	29.95	2	8,962	0.02%
2020/11/18	21	30.83	11	30.68	30.50	10	9,001	0.11%
2020/11/17	2	30.50	11	30.39	30.65	-9	9,020	-0.10%
2020/11/16	3	30.43	12	30.62	30.85	-9	9,131	-0.10%
2020/11/13	18	30.14	18	29.98	30.25	0	8,925	0.00%
2020/11/12	34	29.40	0	0.00	28.95	34	8,660	0.39%
2020/11/11	2	29.58	5	29.30	29.65	-3	8,567	-0.04%
2020/11/09	1	29.25	1	29.55	29.30	0	8,492	0.00%
2020/11/06	1	29.00	10	29.00	29.00	-9	8,475	-0.11%
2020/11/05	0.5	28.85	0	0.00	28.50	0.5	8,567	0.01%
2020/11/04	11	28.82	8	28.90	28.85	3	8,474	0.04%
2020/11/03	43	30.30	6	30.19	29.20	37	8,350	0.44%
2020/11/02	34	30.05	135	30.49	30.50	-101	7,719	-1.31%	大賣/鉅額交易
2020/10/30	7	27.76	12	28.18	27.75	-5	6,659	-0.08%
2020/10/29	1	27.20	0	0.00	27.60	1	6,636	0.02%
2020/10/28	8	28.09	3	28.15	27.55	5	6,670	0.07%
2020/10/26	1	27.60	0	0.00	27.50	1	6,536	0.02%
2020/10/22	0	0.00	6	28.10	27.55	-6	6,573	-0.09%
2020/10/21	0	0.00	1	27.85	27.85	-1	6,609	-0.02%
2020/10/14	1	27.10	0	0.00	27.10	1	6,646	0.02%
2020/10/07	0	0.00	1	26.20	26.15	-1	6,555	-0.02%
2020/09/30	0	0.00	3	25.62	25.70	-3	6,682	-0.04%
2020/09/29	1	25.80	1	25.95	25.45	0	6,745	0.00%
2020/09/28	4	25.58	3	25.75	25.65	1	6,822	0.01%
2020/09/25	1	25.65	2	25.68	25.25	-1	6,946	-0.01%
2020/09/24	3	25.80	8	26.08	25.60	-5	6,962	-0.07%
2020/09/23	3	26.72	1	27.00	26.65	2	6,916	0.03%
2020/09/22	9	26.95	2	27.05	26.80	7	6,990	0.10%
2020/09/18	19	28.05	17	28.54	27.55	2	7,041	0.03%
2020/09/17	3	28.05	8	27.78	28.10	-5	6,712	-0.07%
2020/09/16	0	0.00	1	27.30	27.85	-1	6,659	-0.02%
2020/09/15	2	27.08	1	27.30	27.00	1	6,526	0.02%
2020/09/11	3	26.83	0	0.00	26.55	3	6,766	0.04%
2020/09/09	0	0.00	3	27.40	27.35	-3	6,700	-0.04%
2020/09/08	3	26.92	6	27.13	27.30	-3	6,638	-0.05%
2020/09/07	10	27.30	10	27.45	26.80	0	6,593	0.00%
2020/09/04	2	27.25	0	0.00	27.20	2	6,566	0.03%
2020/09/03	14	28.16	1	28.30	27.80	13	6,495	0.20%
2020/09/02	4	27.96	3	28.25	28.20	1	6,405	0.02%
2020/09/01	15	27.88	3	28.10	27.90	12	6,316	0.19%
2020/08/27	3	27.30	10	28.20	27.30	-7	6,148	-0.11%
2020/08/26	0	0.00	1	27.90	27.70	-1	6,041	-0.02%
2020/08/25	3	27.80	0	0.00	27.60	3	5,980	0.05%
2020/08/24	10	27.55	3	28.03	28.15	7	5,854	0.12%
2020/08/21	2	27.90	21	27.65	27.85	-19	5,652	-0.34%
2020/08/20	6	27.32	32	27.35	26.65	-26	5,236	-0.50%
2020/08/19	0	0.00	24	27.42	27.30	-24	4,917	-0.49%
2020/08/18	0	0.00	3	27.07	27.20	-3	4,736	-0.06%
2020/08/17	3	26.87	1	27.05	26.80	2	4,657	0.04%
2020/08/14	3	26.82	4	26.90	26.80	-1	4,604	-0.02%
2020/08/13	4	27.44	2	27.65	27.10	2	4,536	0.04%
2020/08/12	8	27.18	3	27.03	27.65	5	4,356	0.11%
2020/08/11	27	27.13	25	26.97	26.75	2	4,191	0.05%
2020/08/10	3	26.37	2	26.60	26.45	1	3,949	0.03%
2020/08/07	9	26.36	11	26.25	26.50	-2	3,920	-0.05%
2020/08/06	6	26.24	23	26.50	25.90	-17	3,811	-0.45%
2020/08/04	5	25.20	1	25.30	25.15	4	3,478	0.12%
2020/08/03	10	25.00	1	24.80	24.90	9	3,466	0.26%
2020/07/31	5	24.25	0	0.00	24.10	5	3,435	0.15%
2020/07/29	0	0.00	1	23.85	23.70	-1	3,488	-0.03%
2020/07/28	1	23.20	0	0.00	23.10	1	3,514	0.03%
2020/07/27	1	23.90	0	0.00	23.85	1	3,490	0.03%
2020/07/24	1	24.50	0	0.00	24.50	1	3,453	0.03%
2020/07/22	1	25.25	1	25.25	24.85	0	3,440	0.00%
2020/07/20	5	24.65	5	24.72	24.65	0	3,384	0.00%
2020/07/17	1	23.70	0	0.00	23.40	1	3,312	0.03%
2020/07/16	1	24.25	0	0.00	24.35	1	3,282	0.03%
2020/07/15	6	24.19	0	0.00	24.10	6	3,271	0.18%
2020/07/09	5	25.18	0	0.00	24.90	5	3,389	0.15%
2020/07/08	4	24.83	1	25.00	24.80	3	3,345	0.09%
2020/07/07	1	24.40	0	0.00	24.40	1	3,289	0.03%
2020/07/06	0	0.00	12	24.98	25.15	-12	3,215	-0.37%
2020/07/03	0	0.00	3	24.35	24.25	-3	3,102	-0.10%
2020/07/01	6	24.34	7	24.37	24.30	-1	3,012	-0.03%
2020/06/30	0	0.00	19	23.57	24.10	-19	2,913	-0.65%
2020/06/18	3	22.90	6	22.65	22.20	-3	2,710	-0.11%
2020/06/17	2	21.70	0	0.00	21.75	2	2,571	0.08%
2020/06/16	3	21.15	0	0.00	21.40	3	2,590	0.12%
2020/06/15	0	0.00	2	20.95	20.85	-2	2,652	-0.08%
2020/06/12	1	20.50	1	20.90	20.85	0	2,679	0.00%
2020/06/10	3	21.60	0	0.00	21.70	3	2,713	0.11%
2020/06/09	3	21.75	1	21.75	21.75	2	2,779	0.07%
2020/06/05	2	22.40	6	22.35	22.50	-4	2,868	-0.14%
2020/06/04	3	21.85	3	22.20	22.00	0	2,865	0.00%
2020/06/03	0	0.00	8	22.03	22.00	-8	2,871	-0.28%
2020/06/02	2	21.70	0	0.00	21.60	2	2,840	0.07%
2020/06/01	0	0.00	5	21.76	21.85	-5	2,847	-0.18%
2020/05/22	1	21.40	0	0.00	21.20	1	2,867	0.03%
2020/05/21	3	21.60	0	0.00	21.60	3	2,865	0.10%
2020/05/19	1	21.30	0	0.00	21.35	1	2,968	0.03%
2020/05/15	5	21.58	0	0.00	21.10	5	2,984	0.17%
2020/05/14	8	22.08	10	22.05	21.65	-2	2,942	-0.07%
2020/05/13	9	22.14	7	22.22	22.35	2	2,868	0.07%
2020/05/12	1	21.50	0	0.00	21.30	1	2,845	0.04%
2020/05/11	8	21.95	0	0.00	21.75	8	2,836	0.28%
2020/05/08	0	0.00	8	21.94	21.80	-8	2,809	-0.28%
2020/05/06	0	0.00	10	20.70	20.70	-10	2,704	-0.37%
2020/05/04	2	21.15	2	20.95	21.05	0	2,673	0.00%
2020/04/30	3	20.80	2	20.80	20.80	1	2,632	0.04%
2020/04/29	3	20.80	0	0.00	20.70	3	2,660	0.11%
2020/04/28	0	0.00	6	20.50	20.65	-6	2,633	-0.23%
2020/04/27	1	20.40	0	0.00	20.40	1	2,677	0.04%
2020/04/23	0	0.00	1	19.90	20.10	-1	2,682	-0.04%
2020/04/22	1	19.30	0	0.00	19.70	1	2,710	0.04%
2020/04/21	0	0.00	1	19.60	19.65	-1	2,710	-0.04%
2020/04/17	3	20.20	0	0.00	20.05	3	2,785	0.11%
2020/04/16	3	19.90	0	0.00	20.00	3	2,780	0.11%
2020/04/15	3	20.13	0	0.00	20.05	3	2,762	0.11%
2020/04/14	6	20.38	0	0.00	20.50	6	2,747	0.22%
2020/04/13	0	0.00	5	20.43	20.45	-5	2,634	-0.19%
2020/04/10	3	19.55	0	0.00	19.75	3	2,617	0.11%
2020/04/08	1	19.90	0	0.00	19.85	1	2,645	0.04%
2020/04/01	0	0.00	1	19.30	19.30	-1	2,655	-0.04%
2020/03/31	0	0.00	1	19.60	18.95	-1	2,712	-0.04%
2020/03/25	10	18.45	1	18.25	18.25	9	2,704	0.33%
2020/03/24	0	0.00	1	17.50	17.45	-1	2,694	-0.04%
2020/03/23	1	15.50	1	16.10	16.00	0	2,739	0.00%
2020/03/20	0	0.00	8	16.18	16.25	-8	2,913	-0.27%
2020/03/19	52	14.83	0	0.00	14.80	52	2,906	1.79%
2020/03/17	2	17.13	1	17.70	16.90	1	2,865	0.03%
2020/03/16	2	18.85	1	20.00	18.75	1	2,816	0.04%
2020/03/13	2	19.55	0	0.00	19.95	2	2,805	0.07%
2020/03/12	4	22.45	2	22.75	21.70	2	2,722	0.07%
2020/03/11	3	22.60	3	22.65	22.90	0	2,621	0.00%
2020/03/10	11	22.37	1	22.65	22.85	10	2,596	0.39%
2020/03/09	1	23.00	0	0.00	22.60	1	2,576	0.04%
2020/03/06	0	0.00	2	23.45	23.35	-2	2,563	-0.08%
2020/03/03	0	0.00	1	23.60	23.45	-1	2,586	-0.04%
2020/03/02	1	22.30	1	22.85	23.20	0	2,598	0.00%
2020/02/27	1	23.00	0	0.00	22.80	1	2,593	0.04%
2020/02/24	1	23.70	0	0.00	23.50	1	2,608	0.04%
2020/02/21	0	0.00	2	23.80	23.95	-2	2,614	-0.08%
2020/02/20	15	24.08	1	24.30	23.85	14	2,620	0.53%
2020/02/19	0	0.00	1	23.50	23.80	-1	2,596	-0.04%
2020/02/13	1	23.10	6	23.27	23.15	-5	2,572	-0.19%
2020/02/12	0	0.00	1	22.60	22.60	-1	2,548	-0.04%
2020/02/11	5	22.40	0	0.00	22.40	5	2,543	0.20%
2020/02/10	1	22.10	0	0.00	22.35	1	2,539	0.04%
2020/02/06	0	0.00	5	23.30	23.30	-5	2,554	-0.20%
2020/02/05	1	22.45	1	22.90	22.50	0	2,601	0.00%
2020/02/04	5	22.70	0	0.00	22.75	5	2,614	0.19%
2020/02/03	2	22.63	0	0.00	22.40	2	2,640	0.08%
2020/01/31	10	23.70	0	0.00	23.75	10	2,605	0.38%
2020/01/30	1	23.75	4	23.89	23.55	-3	2,653	-0.11%
2020/01/17	0	0.00	1	25.65	25.65	-1	2,651	-0.04%
2020/01/16	1	25.45	7	25.54	25.80	-6	2,635	-0.23%
2020/01/13	5	24.90	3	24.98	25.20	2	2,573	0.08%
2020/01/09	5	24.30	0	0.00	24.25	5	2,510	0.20%
2020/01/07	3	24.48	0	0.00	24.60	3	2,553	0.12%
2020/01/06	2	25.00	0	0.00	25.10	2	2,682	0.07%
2020/01/03	1	25.20	0	0.00	25.25	1	2,679	0.04%
2019/12/27	1	26.30	1	26.30	26.00	0	2,645	0.00%
2019/12/26	15	26.00	10	26.05	26.10	5	2,653	0.19%
2019/12/25	0	0.00	1	25.95	26.00	-1	2,621	-0.04%
2019/12/24	1	25.40	0	0.00	25.85	1	2,640	0.04%
2019/12/19	0	0.00	1	25.70	25.75	-1	2,690	-0.04%
2019/12/17	1	25.95	9	25.88	26.00	-8	2,712	-0.29%
2019/12/16	1	25.15	11	25.20	25.20	-10	2,542	-0.39%
2019/12/10	0	0.00	4	24.90	25.00	-4	2,573	-0.16%
2019/12/06	10	25.20	0	0.00	25.10	10	2,632	0.38%
2019/11/27	0	0.00	6	25.43	25.50	-6	2,859	-0.21%
2019/11/26	3	25.50	0	0.00	25.30	3	2,890	0.10%
2019/11/21	0	0.00	3	25.15	25.25	-3	3,095	-0.10%
2019/11/20	1	25.10	0	0.00	25.15	1	3,114	0.03%
2019/11/18	0	0.00	3	24.83	25.10	-3	3,234	-0.09%
2019/11/11	1	23.95	1	23.80	23.75	0	3,777	0.00%
2019/11/08	11	24.25	0	0.00	24.40	11	3,857	0.29%
2019/11/06	0	0.00	2	24.45	24.40	-2	4,191	-0.05%
2019/11/04	4	24.66	1	24.65	24.85	3	4,522	0.07%
2019/10/31	1	23.85	0	0.00	23.80	1	4,603	0.02%
2019/10/29	1	24.10	3	24.25	24.15	-2	4,688	-0.04%
2019/10/28	13	24.67	0	0.00	24.70	13	4,713	0.28%
2019/10/24	2	25.05	0	0.00	25.20	2	4,740	0.04%
2019/10/18	0	0.00	1	25.40	25.30	-1	5,302	-0.02%
2019/10/16	0	0.00	1	25.20	25.15	-1	5,375	-0.02%
2019/10/14	3	24.78	1	24.40	24.95	2	5,453	0.04%
2019/10/08	0	0.00	1	26.10	25.80	-1	5,413	-0.02%
2019/10/07	1	26.00	0	0.00	26.00	1	5,466	0.02%
2019/10/03	0	0.00	5	26.50	26.40	-5	5,908	-0.08%
2019/10/02	4	25.78	2	26.40	26.60	2	5,923	0.03%
2019/10/01	10	26.24	0	0.00	25.90	10	5,902	0.17%
2019/09/27	9	26.32	10	26.63	26.25	-1	5,875	-0.02%
2019/09/26	0	0.00	11	27.01	26.75	-11	5,850	-0.19%
2019/09/23	26	26.72	0	0.00	26.80	26	5,827	0.45%
2019/09/20	1	26.40	0	0.00	26.55	1	5,942	0.02%
2019/09/19	2	26.60	1	26.60	26.60	1	5,924	0.02%
2019/09/18	1	26.70	0	0.00	26.65	1	5,998	0.02%
2019/09/16	3	26.67	0	0.00	26.55	3	6,108	0.05%
2019/09/11	0	0.00	2	27.00	27.20	-2	6,057	-0.03%
2019/09/10	6	27.45	0	0.00	27.25	6	6,013	0.10%
2019/09/06	3	28.15	0	0.00	28.15	3	5,927	0.05%
2019/09/05	3	28.55	0	0.00	28.55	3	5,869	0.05%
2019/09/04	3	28.55	0	0.00	28.55	3	5,848	0.05%
2019/09/03	0	0.00	2	28.60	28.55	-2	5,846	-0.03%
2019/09/02	0	0.00	3	28.65	28.65	-3	5,815	-0.05%
2019/08/30	5	28.28	1	28.40	28.00	4	5,760	0.07%
2019/08/29	0	0.00	8	27.95	27.90	-8	5,720	-0.14%
2019/08/28	9	27.66	5	28.02	27.60	4	5,675	0.07%
2019/08/26	2	27.20	10	27.13	26.85	-8	5,536	-0.14%
2019/08/23	5	28.12	1	28.20	28.10	4	5,457	0.07%
2019/08/22	4	28.26	2	28.55	28.45	2	5,445	0.04%
2019/08/21	3	28.30	3	28.15	28.25	0	5,355	0.00%
2019/08/20	3	28.47	0	0.00	28.30	3	5,293	0.06%
2019/08/19	2	28.83	4	28.93	28.85	-2	5,210	-0.04%
2019/08/16	7	28.79	1	28.55	28.65	6	5,170	0.12%
2019/08/15	12	28.81	12	28.66	28.75	0	5,126	0.00%
2019/08/14	0	0.00	4	28.41	28.95	-4	5,035	-0.08%
2019/08/13	8	27.91	0	0.00	27.75	8	4,835	0.17%
2019/08/12	10	29.00	4	29.10	28.75	6	4,774	0.13%
2019/08/08	1	28.15	133	28.60	28.45	-132	4,616	-2.86%	大賣/鉅額交易
2019/08/07	129	28.29	87	28.79	28.05	42	4,537	0.93%	大買/
2019/08/06	34	27.80	10	28.04	28.30	24	4,373	0.55%
2019/08/05	51	27.71	0	0.00	27.40	51	4,279	1.19%
2019/08/01	0	0.00	13	27.43	27.70	-13	4,257	-0.31%
2019/07/31	0	0.00	9	26.98	27.05	-9	4,261	-0.21%
2019/07/30	11	26.89	1	26.55	26.45	10	4,274	0.23%
2019/07/26	1	27.35	1	27.60	27.40	0	4,281	0.00%
2019/07/25	10	27.84	15	28.11	27.60	-5	4,335	-0.12%
2019/07/24	9	26.93	4	27.18	27.20	5	4,229	0.12%
2019/07/23	0	0.00	5	27.01	26.85	-5	4,220	-0.12%
2019/07/22	0	0.00	15	26.82	26.85	-15	4,182	-0.36%
2019/07/19	1	26.20	4	26.50	26.25	-3	4,201	-0.07%
2019/07/18	11	26.40	20	26.35	26.20	-9	4,231	-0.21%
2019/07/17	20	26.80	26	26.57	26.80	-6	4,239	-0.14%
2019/07/16	3	26.15	119	26.51	26.15	-116	4,296	-2.70%	大賣/鉅額交易
2019/07/15	203	26.10	83	26.37	26.15	120	4,274	2.81%	大買/鉅額交易
2019/07/12	1	26.00	0	0.00	26.00	1	4,254	0.02%
2019/07/11	1	25.40	1	25.80	25.70	0	4,226	0.00%
2019/07/10	172	26.76	176	26.60	25.60	-4	4,243	-0.09%	大買/大賣/
2019/07/09	5	25.85	0	0.00	25.90	5	3,908	0.13%
2019/07/08	9	25.60	1	25.80	25.75	8	3,902	0.21%
2019/07/05	3	25.50	0	0.00	25.40	3	3,920	0.08%
2019/07/02	0	0.00	1	25.45	25.70	-1	4,028	-0.02%
2019/07/01	0	0.00	1	25.50	25.45	-1	4,028	-0.02%
2019/06/28	1	25.05	0	0.00	25.05	1	4,038	0.02%
2019/06/27	6	25.60	4	26.25	25.25	2	4,034	0.05%
2019/06/26	0	0.00	1	25.70	25.70	-1	3,911	-0.03%
2019/06/25	2	25.85	2	25.70	25.35	0	3,926	0.00%
2019/06/24	1	25.00	3	25.08	25.30	-2	3,877	-0.05%
2019/06/21	1	24.30	14	24.84	24.50	-13	3,881	-0.33%
2019/06/20	0	0.00	2	24.25	24.20	-2	3,937	-0.05%
2019/06/19	0	0.00	1	24.05	24.10	-1	4,187	-0.02%
2019/06/10	0	0.00	1	23.45	23.50	-1	4,787	-0.02%
2019/06/06	0	0.00	1	23.20	23.05	-1	4,814	-0.02%
2019/06/05	0	0.00	4	23.16	23.10	-4	4,819	-0.08%
2019/05/31	0	0.00	1	23.40	23.45	-1	5,027	-0.02%
2019/05/29	1	22.70	0	0.00	22.60	1	5,109	0.02%
2019/05/28	1	23.10	0	0.00	23.15	1	5,107	0.02%
2019/05/24	1	23.30	0	0.00	23.25	1	5,207	0.02%
2019/05/23	1	23.55	0	0.00	23.30	1	5,218	0.02%
2019/05/20	5	24.14	0	0.00	24.75	5	5,249	0.10%
2019/05/15	3	25.15	4	25.13	25.05	-1	5,164	-0.02%
2019/05/14	1	23.80	1	24.60	24.80	0	5,107	0.00%
2019/05/13	0	0.00	1	24.60	24.55	-1	5,084	-0.02%
2019/05/10	3	24.00	0	0.00	24.10	3	5,034	0.06%
2019/05/09	1	24.45	0	0.00	24.20	1	4,995	0.02%
2019/05/07	1	26.00	1	25.75	25.70	0	4,836	0.00%
2019/05/06	5	25.39	1	25.75	25.10	4	4,785	0.08%
2019/05/03	0	0.00	10	26.05	26.40	-10	4,701	-0.21%
2019/05/02	0	0.00	1	26.20	26.25	-1	4,671	-0.02%
2019/04/30	0	0.00	2	25.35	26.00	-2	4,622	-0.04%
2019/04/26	0	0.00	1	25.10	25.35	-1	4,409	-0.02%
2019/04/25	3	25.60	1	25.45	25.15	2	4,519	0.04%
2019/04/24	0	0.00	4	25.30	25.45	-4	4,551	-0.09%
2019/04/23	1	24.70	0	0.00	25.20	1	4,545	0.02%
2019/04/22	6	25.15	9	25.14	25.10	-3	4,548	-0.07%
2019/04/16	0	0.00	1	24.80	24.50	-1	4,820	-0.02%
2019/04/11	0	0.00	4	23.70	23.70	-4	4,911	-0.08%
2019/04/10	1	23.85	1	24.10	24.10	0	4,887	0.00%
2019/04/09	0	0.00	3	23.65	23.85	-3	4,821	-0.06%
2019/04/01	5	23.45	5	23.50	23.45	0	4,776	0.00%
2019/03/28	1	22.90	0	0.00	22.90	1	4,701	0.02%
2019/03/27	0	0.00	3	23.45	23.50	-3	4,650	-0.06%
2019/03/26	5	23.76	2	23.48	23.40	3	4,622	0.06%
2019/03/25	1	24.00	1	23.90	23.75	0	4,553	0.00%
2019/03/22	19	25.64	5	25.06	24.85	14	4,557	0.31%
2019/03/21	4	26.30	1	26.90	26.10	3	4,316	0.07%
2019/03/18	0	0.00	1	26.05	26.50	-1	4,208	-0.02%
2019/03/12	2	25.20	2	25.35	25.05	0	3,954	0.00%
2019/03/08	1	24.80	0	0.00	24.75	1	4,017	0.02%
2019/03/07	2	25.30	0	0.00	25.10	2	4,007	0.05%
2019/03/06	0	25.70	2	25.55	25.70	-2	3,941	-0.05%
2019/03/04	0	0.00	1	24.90	25.00	-1	3,847	-0.03%
2019/02/27	2	24.25	2	24.08	24.55	0	3,807	0.00%
2019/02/26	1	24.55	0	0.00	24.50	1	3,815	0.03%
2019/02/25	2	25.35	3	25.20	24.95	-1	3,835	-0.03%
2019/02/21	11	24.98	1	25.00	24.80	10	3,830	0.26%
2019/02/20	2	24.35	0	0.00	24.50	2	3,817	0.05%
2019/02/18	1	25.05	1	25.00	24.80	0	3,808	0.00%
2019/02/15	0	0.00	27.8	24.66	24.80	-27.8	3,812	-0.73%
2019/02/12	0	0.00	1	25.00	24.90	-1	3,803	-0.03%
2019/01/29	4	24.40	8	24.45	24.45	-4	3,774	-0.11%
2019/01/28	0	0.00	1	25.15	24.90	-1	3,750	-0.03%
2019/01/23	8	24.94	0	0.00	24.80	8	3,737	0.21%
2019/01/21	1	25.15	0	0.00	25.35	1	3,653	0.03%
2019/01/17	1	26.20	2	25.58	25.30	-1	3,618	-0.03%
2019/01/16	8	25.88	6	25.82	26.10	2	3,458	0.06%
2019/01/15	1	25.15	1	25.35	25.05	0	3,279	0.00%
2019/01/14	1	24.85	0	0.00	24.85	1	3,222	0.03%
2019/01/11	2	25.33	0	0.00	25.10	2	3,158	0.06%
2019/01/10	0	0.00	1	25.80	25.75	-1	3,087	-0.03%
2019/01/09	1	26.00	1	26.00	25.50	0	3,015	0.00%
2019/01/08	1	25.40	5	25.26	25.45	-4	2,864	-0.14%
2019/01/07	1	24.05	9	23.83	24.50	-8	2,643	-0.30%
2019/01/04	2	22.33	0	0.00	22.70	2	2,411	0.08%
2019/01/03	0	0.00	1	22.80	22.75	-1	2,429	-0.04%
2019/01/02	0	0.00	1	23.40	23.00	-1	2,447	-0.04%
2018/12/28	0	0.00	1	22.90	22.95	-1	2,429	-0.04%
2018/12/27	1	23.15	10	23.05	22.90	-9	2,451	-0.37%
2018/12/25	1	22.70	1	22.55	22.65	0	2,408	0.00%
2018/12/24	0	0.00	3	23.10	23.05	-3	2,406	-0.12%
2018/12/21	1	22.10	2	22.23	22.50	-1	2,488	-0.04%
2018/12/20	3	22.25	0	0.00	22.30	3	2,499	0.12%
2018/12/18	1	22.75	0	0.00	22.75	1	2,476	0.04%
2018/12/17	1	23.50	3	24.23	23.00	-2	2,441	-0.08%
2018/12/14	0	0.00	1	23.00	23.15	-1	2,315	-0.04%
2018/12/13	2	22.83	0	0.00	23.05	2	2,299	0.09%
2018/12/12	0	0.00	1	23.15	23.00	-1	2,257	-0.04%
2018/12/11	13	22.51	15	22.83	22.80	-2	2,201	-0.09%
2018/12/10	1	22.00	0	0.00	21.55	1	2,095	0.05%
2018/12/07	0	0.00	1	21.85	22.15	-1	2,086	-0.05%
2018/12/06	2	21.53	0	0.00	21.30	2	2,067	0.10%
2018/12/05	1	21.95	1	22.20	22.25	0	2,033	0.00%
2018/12/04	2	22.83	3	23.13	22.45	-1	2,034	-0.05%
2018/12/03	0	0.00	4	22.09	22.10	-4	1,968	-0.20%
2018/11/30	1	21.50	0	0.00	21.60	1	1,946	0.05%
2018/11/28	0	0.00	2	21.25	21.45	-2	1,902	-0.11%
2018/11/27	3	20.93	2	20.98	20.95	1	1,876	0.05%
2018/11/26	0	0.00	1	20.70	20.80	-1	1,855	-0.05%
2018/11/23	1	20.40	1	20.15	20.10	0	1,839	0.00%
2018/11/22	5	21.24	7	21.12	20.80	-2	1,808	-0.11%
2018/11/21	4	20.83	5	20.82	21.00	-1	1,804	-0.06%
2018/11/20	0	0.00	1	20.70	20.75	-1	1,819	-0.05%
2018/11/19	1	20.45	1	20.30	20.45	0	1,782	0.00%
2018/11/16	5	19.90	5	20.05	20.05	0	1,765	0.00%
2018/11/15	2	20.10	2	19.93	19.90	0	1,753	0.00%
2018/11/14	1	19.55	1	19.85	19.85	0	1,708	0.00%
2018/11/12	2	19.65	0	0.00	19.20	2	1,750	0.11%
2018/11/09	4	19.75	1	19.90	19.80	3	1,791	0.17%
2018/11/07	1	19.20	1	19.45	19.45	0	1,896	0.00%
2018/11/06	1	19.10	1	19.40	19.05	0	2,062	0.00%
2018/11/05	1	18.95	0	0.00	19.00	1	2,079	0.05%
2018/11/02	0	0.00	2	19.00	18.95	-2	2,120	-0.09%
2018/11/01	17	18.49	1	18.80	18.55	16	2,130	0.75%
2018/10/31	0	0.00	1	18.10	18.30	-1	2,151	-0.05%
2018/10/30	0	0.00	1	17.60	17.80	-1	2,173	-0.05%
2018/10/26	0	0.00	2	17.55	17.35	-2	2,456	-0.08%
2018/10/25	2	17.60	0	0.00	17.15	2	2,460	0.08%
2018/10/24	0	0.00	1	18.50	18.40	-1	2,454	-0.04%
2018/10/23	3	18.57	0	0.00	18.45	3	2,473	0.12%
2018/10/22	0	0.00	1	19.10	19.05	-1	2,509	-0.04%
2018/10/19	0	0.00	5	18.50	19.10	-5	2,525	-0.20%
2018/10/18	0	0.00	2	18.90	18.80	-2	2,543	-0.08%
2018/10/17	1	18.85	3	18.97	18.65	-2	2,570	-0.08%
2018/10/16	3	18.65	4	18.64	18.60	-1	2,626	-0.04%
2018/10/12	1	17.20	4	17.76	18.10	-3	2,776	-0.11%
2018/10/11	3	18.13	0	0.00	18.00	3	3,116	0.10%
2018/10/09	4	20.13	0	0.00	20.00	4	3,134	0.13%
2018/10/05	8	21.11	0	0.00	20.65	8	3,690	0.22%
2018/10/04	4	21.75	0	0.00	21.50	4	3,714	0.11%
2018/10/03	1	22.20	0	0.00	22.10	1	3,767	0.03%
2018/10/02	1	22.60	0	0.00	22.50	1	3,818	0.03%
2018/10/01	1	22.90	0	0.00	22.90	1	3,853	0.03%
2018/09/28	15	23.28	5	23.35	23.30	10	3,882	0.26%
2018/09/27	2	22.40	4	22.86	22.90	-2	3,888	-0.05%
2018/09/26	0	0.00	2	22.50	22.50	-2	4,218	-0.05%
2018/09/25	0	0.00	1	22.25	22.30	-1	4,258	-0.02%
2018/09/20	0	0.00	2	22.03	21.80	-2	4,396	-0.05%
2018/09/19	0	0.00	1	22.25	22.25	-1	4,400	-0.02%
2018/09/17	0	0.00	2	22.10	22.15	-2	4,438	-0.05%
2018/09/14	0	0.00	2	21.95	22.15	-2	4,472	-0.04%
2018/09/13	0	0.00	2	21.38	21.55	-2	4,511	-0.04%
2018/09/12	2	21.18	0	0.00	21.15	2	4,668	0.04%
2018/09/11	2	21.20	1	21.40	21.40	1	4,709	0.02%
2018/09/10	4	21.18	16	21.00	20.90	-12	4,725	-0.25%
2018/09/07	3	21.72	0	0.00	21.60	3	4,720	0.06%
2018/09/06	3	22.43	0	0.00	22.25	3	4,733	0.06%
2018/09/03	8	22.90	3	22.70	22.50	5	4,948	0.10%
2018/08/28	1	23.00	1	23.20	22.95	0	5,366	0.00%
2018/08/27	0	0.00	7	22.80	23.00	-7	5,638	-0.12%
2018/08/24	3	21.72	0	0.00	21.80	3	5,787	0.05%
2018/08/23	2	21.95	2	22.23	22.15	0	5,848	0.00%
2018/08/20	2	21.60	4	21.60	21.60	-2	5,914	-0.03%
2018/08/17	10	22.30	1	22.40	22.15	9	5,887	0.15%
2018/08/16	3	21.65	2	22.05	22.00	1	5,863	0.02%
2018/08/15	3	22.48	4	22.90	22.20	-1	5,832	-0.02%
2018/08/14	4	23.05	0	0.00	23.05	4	5,802	0.07%
2018/08/13	8	24.08	10	23.62	23.60	-2	5,750	-0.03%
2018/08/10	1	26.15	40	26.50	26.15	-39	5,663	-0.69%
2018/08/09	13	26.20	0	0.00	26.05	13	5,778	0.22%
2018/08/08	0	0.00	1	26.80	26.55	-1	5,753	-0.02%
2018/08/07	2	26.93	1	27.00	26.85	1	5,736	0.02%
2018/08/03	8	27.48	5	27.56	27.35	3	5,726	0.05%
2018/08/02	0	0.00	7	26.82	26.85	-7	5,497	-0.13%
2018/08/01	0	0.00	2	26.85	26.80	-2	5,461	-0.04%
2018/07/30	0	0.00	5	26.95	26.90	-5	5,434	-0.09%
2018/07/27	11	26.89	15	26.72	27.25	-4	5,423	-0.07%
2018/07/26	10	26.60	1	26.60	26.55	9	5,382	0.17%
2018/07/23	1	27.00	5	26.80	26.55	-4	5,329	-0.08%
2018/07/20	1	27.35	1	27.10	27.05	0	5,289	0.00%
2018/07/19	2	27.45	0	0.00	27.45	2	5,251	0.04%
2018/07/18	21	28.32	33.5	28.26	27.90	-12.5	5,190	-0.24%
2018/07/16	0	0.00	3	27.98	28.00	-3	4,833	-0.06%
2018/07/13	48	28.50	50	28.48	28.45	-2	4,685	-0.04%
2018/07/12	0	0.00	2	27.50	27.80	-2	4,325	-0.05%
2018/07/11	0	0.00	2	27.68	27.50	-2	4,306	-0.05%
2018/07/10	0	0.00	2	27.58	27.90	-2	4,296	-0.05%
2018/07/09	1	27.40	0	0.00	27.20	1	4,301	0.02%
2018/07/06	1	26.60	1	27.15	27.05	0	4,281	0.00%
2018/07/05	1	27.20	3	27.20	27.00	-2	4,321	-0.05%
2018/07/04	60	28.01	67	28.30	27.90	-7	4,324	-0.16%
2018/07/02	1	26.90	2	26.85	26.85	-1	4,016	-0.02%
2018/06/29	6	27.69	2	26.98	27.25	4	3,991	0.10%
2018/06/26	3	26.07	0	0.00	26.20	3	3,973	0.08%
2018/06/22	2	27.43	0	0.00	27.15	2	4,015	0.05%
2018/06/21	12	28.41	12	28.15	27.95	0	3,998	0.00%
2018/06/20	0	0.00	2	26.75	27.45	-2	3,963	-0.05%
2018/06/19	1	27.20	0	0.00	27.20	1	4,013	0.02%
2018/06/15	0	0.00	2	27.50	27.50	-2	4,095	-0.05%
2018/06/14	0	0.00	7	27.60	27.30	-7	4,165	-0.17%
2018/06/12	0	0.00	3	28.02	27.85	-3	4,166	-0.07%
2018/06/08	10	27.83	2	28.00	27.70	8	4,127	0.19%
2018/06/07	14	28.13	12	27.99	27.65	2	4,144	0.05%
2018/06/05	3	27.23	0	0.00	27.00	3	4,531	0.07%
2018/06/04	32	28.04	32	28.11	28.05	0	4,582	0.00%
2018/06/01	4	27.09	4	27.43	27.35	0	4,392	0.00%
2018/05/29	0	0.00	2	26.05	26.25	-2	4,596	-0.04%
2018/05/28	0	0.00	1	26.10	26.05	-1	4,630	-0.02%
2018/05/25	1	25.40	0	0.00	25.35	1	4,770	0.02%
2018/05/23	4	25.70	0	0.00	25.60	4	4,885	0.08%
2018/05/22	2	25.90	1	25.95	25.75	1	4,910	0.02%
2018/05/18	2	25.48	0	0.00	25.40	2	5,176	0.04%
2018/05/17	11	25.35	19	25.80	26.10	-8	5,161	-0.15%
2018/05/16	0	0.00	3	24.33	24.50	-3	5,055	-0.06%
2018/05/15	0	0.00	1	24.10	24.25	-1	5,119	-0.02%
2018/05/11	0	0.00	2	24.45	24.10	-2	5,357	-0.04%
2018/05/10	1	24.00	4	23.95	23.95	-3	5,360	-0.06%
2018/05/08	0	0.00	1	24.30	24.15	-1	5,480	-0.02%
2018/05/07	1	24.00	2	24.08	24.00	-1	5,554	-0.02%
2018/05/04	0	0.00	1	24.45	24.10	-1	5,637	-0.02%
2018/04/30	1	23.50	4	24.16	24.15	-3	6,075	-0.05%
2018/04/25	4	23.40	1	23.65	23.75	3	7,172	0.04%
2018/04/24	3	24.13	2	24.23	23.90	1	7,255	0.01%
2018/04/23	2	25.20	0	0.00	24.80	2	7,302	0.03%
2018/04/20	2	25.28	15	25.35	25.20	-13	7,393	-0.18%
2018/04/19	16	25.78	0	0.00	25.50	16	7,480	0.21%
2018/04/18	0	0.00	2	25.50	25.50	-2	7,755	-0.03%
2018/04/17	1	25.90	0	0.00	25.80	1	7,945	0.01%
2018/04/16	7	26.94	10	26.80	26.60	-3	8,233	-0.04%
2018/04/13	10	26.59	5	26.45	26.75	5	8,566	0.06%
2018/04/12	5	26.30	1	26.30	26.25	4	9,242	0.04%
2018/04/11	3	26.78	0	0.00	26.70	3	10,411	0.03%
2018/04/10	2	26.30	2	26.33	26.55	0	11,292	0.00%
2018/04/09	1	25.45	0	0.00	25.25	1	11,603	0.01%
2018/04/03	1	25.95	0	0.00	25.85	1	11,754	0.01%
2018/03/31	3	26.73	0	0.00	26.65	3	11,828	0.03%
2018/03/30	2	27.05	1	27.05	27.05	1	11,829	0.01%
2018/03/29	10	27.05	0	0.00	27.00	10	11,807	0.08%
2018/03/28	3	27.30	3	27.03	27.00	0	11,817	0.00%
2018/03/27	0	0.00	1	27.30	27.50	-1	11,825	-0.01%
2018/03/26	1	26.85	15	26.55	26.80	-14	11,834	-0.12%
2018/03/23	31	26.60	25	26.60	26.75	6	11,831	0.05%
2018/03/22	6	27.78	2	27.88	27.35	4	11,738	0.03%
2018/03/21	11	27.55	1	27.85	27.85	10	11,692	0.09%
2018/03/20	4	27.19	0	0.00	27.15	4	11,863	0.03%
2018/03/19	1	27.90	0	0.00	27.90	1	11,893	0.01%
2018/03/15	0	0.00	2	27.95	28.05	-2	11,917	-0.02%
2018/03/14	2	28.25	10	28.03	27.95	-8	11,906	-0.07%
2018/03/13	4	28.43	0	0.00	28.45	4	11,883	0.03%
2018/03/12	9	28.49	4	28.53	28.35	5	11,841	0.04%
2018/03/09	8	29.58	4	29.85	29.20	4	11,816	0.03%
2018/03/08	10	28.87	3	28.95	28.75	7	11,452	0.06%
2018/03/07	2	28.35	0	0.00	28.50	2	11,450	0.02%
2018/03/06	2	28.73	11	28.87	28.75	-9	11,513	-0.08%
2018/03/05	12	28.77	4	28.65	28.45	8	11,389	0.07%
2018/03/02	1	28.20	0	0.00	28.15	1	11,353	0.01%
2018/03/01	2	28.13	0	0.00	27.95	2	11,737	0.02%
2018/02/27	2	27.35	11	28.13	27.80	-9	11,967	-0.08%
2018/02/26	2	27.23	1	27.70	27.00	1	12,038	0.01%
2018/02/23	0	0.00	1	27.30	27.45	-1	12,002	-0.01%
2018/02/22	11	27.09	21	27.15	27.25	-10	11,994	-0.08%
2018/02/21	20	26.35	6	26.71	27.50	14	11,995	0.12%
2018/02/12	4	25.51	3	25.63	25.45	1	11,913	0.01%
2018/02/09	3	23.98	2	24.45	25.00	1	11,890	0.01%
2018/02/08	1	24.95	0	0.00	25.10	1	11,927	0.01%
2018/02/07	1	25.80	3	25.75	25.25	-2	11,965	-0.02%
2018/02/06	4	25.76	3	25.63	25.10	1	12,043	0.01%
2018/02/05	2	26.80	0	0.00	27.40	2	12,214	0.02%
2018/02/02	1	27.95	0	0.00	27.95	1	12,207	0.01%
2018/02/01	0	0.00	2	28.40	27.95	-2	12,226	-0.02%
2018/01/31	2	27.93	10	27.65	28.10	-8	12,282	-0.07%
2018/01/30	5	28.80	6	28.14	28.05	-1	12,234	-0.01%
2018/01/29	2	28.13	0	0.00	28.40	2	12,159	0.02%
2018/01/26	2	27.83	0	0.00	27.70	2	12,089	0.02%
2018/01/25	14	28.77	1	29.00	28.10	13	11,968	0.11%
2018/01/24	4	28.85	6	29.08	29.30	-2	11,793	-0.02%
2018/01/23	11	29.31	0	0.00	29.05	11	11,701	0.09%
2018/01/22	2	30.63	13	31.00	30.30	-11	11,422	-0.10%
2018/01/19	1	30.75	2	30.78	30.70	-1	11,212	-0.01%
2018/01/18	2	29.45	0	0.00	29.35	2	10,752	0.02%
2018/01/17	2	29.45	3	29.60	29.45	-1	10,698	-0.01%
2018/01/16	11	29.50	5	29.80	29.50	6	10,612	0.06%
2018/01/15	9	29.91	0	0.00	29.35	9	10,510	0.09%
2018/01/12	11	30.20	10	30.43	30.05	1	10,468	0.01%
2018/01/11	7	29.31	13	29.58	29.55	-6	10,156	-0.06%
2018/01/10	9	29.46	4	29.64	29.10	5	9,979	0.05%
2018/01/09	39	29.84	14	30.20	30.20	25	9,679	0.26%
2018/01/08	21	31.29	13	31.56	30.60	8	9,315	0.09%
2018/01/05	10	30.39	19	30.65	31.20	-9	8,612	-0.10%
2018/01/04	16	28.30	37	28.18	28.95	-21	7,454	-0.28%
2018/01/03	32	26.61	20	26.51	26.35	12	6,544	0.18%
2018/01/02	1	25.60	1	26.00	25.95	0	6,204	0.00%