漢磊 (3707)-凱基-和平券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
764張
產業
上櫃半導體類股
1276人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－凱基-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

凱基-和平券商分點個股進出
凱基-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
2024/11/21	0	0.00	0	50.10	50.50	0	2,421	0.00%
2024/11/19	0	51.30	0	0.00	51.10	0	2,676	0.00%
2024/11/13	1	53.00	0	0.00	54.00	1	2,885	0.03%
2024/10/29	7	57.06	0	0.00	56.80	7	3,032	0.23%
2024/10/28	0.1	56.80	0	0.00	57.40	0.1	3,059	0.00%
2024/10/25	1	57.90	0	0.00	57.50	1	3,053	0.03%
2024/10/24	0.1	56.30	0	0.00	57.30	0.1	3,004	0.00%
2024/10/21	1	53.10	13	52.69	53.90	-12	2,955	-0.41%
2024/10/14	0	0.00	0	53.90	53.70	0	3,125	0.00%
2024/10/08	0	0.00	0	54.90	54.90	0	3,498	0.00%
2024/10/01	0	0.00	0	56.80	57.10	0	3,656	0.00%
2024/09/30	1	56.90	0	56.40	56.10	1	3,677	0.03%
2024/09/27	0	57.00	0	0.00	56.80	0	3,762	0.00%
2024/09/24	1	56.10	0	0.00	55.90	1	3,736	0.03%
2024/09/23	0	56.90	0	0.00	56.80	0	3,720	0.00%
2024/09/19	0	57.20	0	0.00	57.10	0	3,719	0.00%
2024/09/18	0	0.00	3	58.30	56.90	-3	3,709	-0.08%
2024/09/16	0	0.00	3	56.90	56.70	-3	3,686	-0.08%
2024/09/13	0	56.00	0	0.00	56.50	0	3,695	0.00%
2024/09/12	6.2	56.76	0	0.00	55.60	6.2	3,682	0.17%
2024/09/11	1.5	57.83	0	56.70	56.30	1.5	3,609	0.04%
2024/09/10	9.1	64.67	42	65.61	61.90	-32.9	3,385	-0.97%
2024/09/09	0	0.00	1	63.90	65.40	-1	3,355	-0.03%
2024/09/06	1.1	64.31	5	62.70	64.20	-3.9	3,228	-0.12%
2024/09/05	0.8	59.67	10	60.05	59.40	-9.2	3,157	-0.29%
2024/09/04	0	59.80	0	0.00	59.30	0	3,150	0.00%
2024/09/03	0	0.00	10	61.00	61.30	-10	3,156	-0.32%
2024/08/30	4	62.00	1	63.00	62.20	3	3,189	0.09%
2024/08/29	3	63.00	0	0.00	63.50	3	3,180	0.09%
2024/08/28	0	0.00	22	64.18	64.00	-22	3,151	-0.70%
2024/08/27	32	65.83	46	64.67	64.90	-14	3,129	-0.45%
2024/08/26	3	66.10	5	65.30	64.90	-2	2,980	-0.07%
2024/08/23	20	65.40	0	0.00	66.30	20	2,934	0.68%
2024/08/22	20	65.78	1	66.10	64.50	19	2,865	0.66%
2024/08/21	52	65.97	15	65.68	65.50	37	2,799	1.32%
2024/08/20	4	62.03	10	62.20	62.10	-6	2,657	-0.23%
2024/08/19	0	0.00	6	57.07	59.20	-6	2,539	-0.24%
2024/08/13	0	53.20	0	0.00	53.00	0	2,496	0.00%
2024/08/09	1	51.60	0	0.00	51.60	1	2,521	0.04%
2024/08/08	0	52.00	1	52.00	52.00	-1	2,524	-0.04%
2024/08/07	0	0.00	62	52.34	52.70	-62	2,530	-2.45%
2024/08/06	0	0.00	0	51.20	51.50	0	2,533	0.00%
2024/08/05	5	52.90	3	52.90	52.90	2	2,501	0.08%
2024/08/02	2	60.45	8	59.10	58.70	-6	2,457	-0.25%
2024/08/01	2	61.75	0	0.00	61.60	2	2,460	0.08%
2024/07/31	0	0.00	3	62.00	61.70	-3	2,456	-0.12%
2024/07/30	1	57.00	0	0.00	57.60	1	2,464	0.04%
2024/07/29	1	57.80	0	0.00	57.00	1	2,470	0.04%
2024/07/26	0	58.90	0	0.00	58.20	0	2,503	0.00%
2024/07/23	2	60.00	0	0.00	59.90	2	2,531	0.08%
2024/07/19	7.2	62.10	0	0.00	61.50	7.2	2,675	0.27%
2024/07/18	2.2	64.38	1	63.90	64.00	1.2	2,692	0.04%
2024/07/17	2	66.10	11	65.19	65.20	-9	2,704	-0.33%
2024/07/16	1	66.20	2	67.10	66.20	-1	2,760	-0.04%
2024/07/15	0	0.00	1	65.60	65.70	-1	2,860	-0.03%
2024/07/12	18	66.10	19	65.75	65.90	-1	3,309	-0.03%
2024/07/11	20	67.51	8	67.70	67.20	12	3,290	0.36%
2024/07/09	0	0.00	2	62.50	62.50	-2	3,197	-0.06%
2024/07/08	2	64.25	1	64.30	63.50	1	3,275	0.03%
2024/07/05	6.2	64.28	0.2	62.10	64.10	6.1	3,363	0.18%
2024/07/01	1	60.00	0	0.00	59.80	1	3,501	0.03%
2024/06/28	2	60.70	0	0.00	60.40	2	3,689	0.05%
2024/06/27	0	0.00	0	60.30	60.30	0	3,967	0.00%
2024/06/26	0	0.00	0	60.50	60.30	0	4,035	0.00%
2024/06/25	0	0.00	23	60.44	60.80	-23	4,161	-0.55%
2024/06/24	0	0.00	5	61.60	61.10	-5	4,150	-0.12%
2024/06/21	0	0.00	0	62.10	62.10	0	4,155	0.00%
2024/06/20	1	62.80	0	0.00	62.80	1	4,148	0.02%
2024/06/19	0	61.30	11	61.56	61.10	-11	4,173	-0.26%
2024/06/17	1	61.10	1	61.21	61.10	0	4,162	0.00%
2024/06/14	2	63.70	0	0.00	62.80	2	4,134	0.05%
2024/06/13	0	0.00	2	60.60	60.70	-2	4,083	-0.05%
2024/06/11	0	60.80	0	0.00	60.50	0	4,128	0.00%
2024/06/07	0	61.30	1	62.40	62.90	-1	4,200	-0.02%
2024/06/06	1	59.30	0	0.00	59.20	1	4,277	0.02%
2024/06/05	1	59.50	10	60.01	59.80	-9	4,902	-0.18%
2024/06/04	0	0.00	2	61.50	60.80	-2	5,008	-0.04%
2024/06/03	0	61.90	0	0.00	61.80	0	5,029	0.00%
2024/05/31	1	62.90	6	62.10	62.10	-5	5,096	-0.10%
2024/05/30	0	0.00	10	63.00	62.60	-10	5,131	-0.19%
2024/05/29	1	63.50	7	63.23	64.00	-6	5,143	-0.12%
2024/05/28	0	0.00	1	63.30	63.50	-1	5,141	-0.02%
2024/05/24	2.2	61.72	1	61.50	61.30	1.2	5,152	0.02%
2024/05/23	0	0.00	2	63.20	62.50	-2	5,188	-0.04%
2024/05/22	0	0.00	8	63.96	63.90	-8	5,172	-0.15%
2024/05/21	2	64.80	0	0.00	63.80	2	5,178	0.04%
2024/05/20	5	64.50	4	65.20	65.10	1	5,167	0.02%
2024/05/17	5	64.80	1	63.50	64.50	4	5,160	0.08%
2024/05/16	5	64.32	2	63.60	63.50	3	5,151	0.06%
2024/05/15	0	0.00	2	65.30	64.30	-2	5,135	-0.04%
2024/05/14	0	0.00	2	65.20	64.90	-2	5,139	-0.04%
2024/05/13	0	64.50	1	65.20	64.30	-1	5,150	-0.02%
2024/05/10	1	64.30	1	64.50	65.90	0	5,146	0.00%
2024/05/06	0	0.00	1	67.50	66.10	-1	5,109	-0.02%
2024/05/03	1	68.80	3	69.03	67.10	-2	5,076	-0.04%
2024/04/30	7	70.90	2	71.25	70.10	5	5,010	0.10%
2024/04/29	6	68.93	8	69.64	70.10	-2	4,960	-0.04%
2024/04/26	1	70.40	1	70.50	69.10	0	4,925	0.00%
2024/04/25	0	0.00	15	70.41	70.60	-15	4,867	-0.31%
2024/04/24	2	68.10	1	68.20	67.80	1	4,766	0.02%
2024/04/23	3	69.10	3	68.00	68.50	0	4,740	0.00%
2024/04/22	2	68.55	2	69.60	67.00	0	4,706	0.00%
2024/04/19	14	67.91	4.3	67.58	67.10	9.8	4,625	0.21%
2024/04/18	29.5	75.11	12	75.68	72.00	17.5	4,470	0.39%
2024/04/17	0	0.00	17	73.62	73.80	-17	3,962	-0.43%
2024/04/16	4	67.43	4	68.03	67.10	0	3,925	0.00%
2024/04/15	11	71.51	6	72.25	70.50	5	3,825	0.13%
2024/04/12	8.9	72.39	4	72.78	71.60	4.9	3,741	0.13%
2024/04/11	8	72.45	0	0.00	70.50	8	3,656	0.22%
2024/04/10	2	71.10	17	71.48	71.50	-15	3,535	-0.42%
2024/04/09	2	66.30	0	0.00	65.70	2	3,357	0.06%
2024/04/08	5	67.02	0	0.00	67.20	5	3,322	0.15%
2024/04/03	19	67.68	18	67.63	68.60	1	3,261	0.03%
2024/04/02	22	67.53	25	66.96	68.20	-3	3,173	-0.09%
2024/04/01	3	67.60	9	66.28	67.70	-6	2,978	-0.20%
2024/03/29	9	61.66	12	60.82	61.90	-3	2,693	-0.11%
2024/03/28	5	60.86	42.1	61.27	60.70	-37.1	2,625	-1.41%
2024/03/27	2	57.65	0	0.00	57.40	2	2,487	0.08%
2024/03/26	0.1	59.30	1	57.80	57.30	-0.9	2,487	-0.04%
2024/03/25	4.2	59.58	0	59.40	59.00	4.2	2,485	0.17%
2024/03/20	2.1	57.50	1	58.10	57.00	1.1	2,517	0.04%
2024/03/19	0.2	58.40	0	0.00	58.60	0.2	2,508	0.01%
2024/03/18	0.1	58.76	0	0.00	58.10	0.1	2,491	0.00%
2024/03/15	0.1	60.71	0	0.00	59.50	0.1	2,472	0.01%
2024/03/14	0.1	59.90	0	0.00	61.20	0.1	2,445	0.00%
2024/03/13	0	0.00	2	62.50	61.70	-2	2,402	-0.08%
2024/03/12	43.5	62.40	41	62.77	61.80	2.5	2,320	0.11%
2024/03/11	100.3	66.51	115	64.37	64.20	-14.8	2,207	-0.67%	大賣/
2024/03/08	0	0.00	2	61.00	61.00	-2	1,567	-0.13%
2024/03/07	0	0.00	1	55.60	55.50	-1	1,432	-0.07%
2024/03/06	11	56.84	0	0.00	56.10	11	1,416	0.78%
2024/03/05	1	58.00	0	0.00	58.00	1	1,411	0.07%
2024/03/04	1	59.60	0	0.00	59.70	1	1,384	0.07%
2024/02/29	0	0.00	1	60.10	60.30	-1	1,363	-0.07%
2024/02/27	20	62.95	6	60.87	61.50	14	1,350	1.04%
2024/02/26	0	0.00	23	59.33	62.60	-23	1,326	-1.73%
2024/02/21	0	0.00	4	62.03	61.80	-4	1,315	-0.30%
2024/02/16	1	61.90	0	0.00	62.80	1	1,319	0.08%
2024/02/15	0	0.00	1	61.90	62.40	-1	1,311	-0.08%
2024/02/05	0	0.00	6	60.87	60.90	-6	1,300	-0.46%
2024/02/02	0	0.00	3	62.00	61.90	-3	1,279	-0.24%
2024/02/01	1	62.30	0	0.00	62.20	1	1,278	0.08%
2024/01/31	0	0.00	0	63.60	63.00	0	1,270	0.00%
2024/01/30	0	64.50	0	0.00	63.50	0	1,263	0.00%
2024/01/29	0	64.70	0	0.00	64.40	0	1,263	0.00%
2024/01/26	0	0.00	7	64.81	64.40	-7	1,271	-0.55%
2024/01/25	0	64.70	0	0.00	64.30	0	1,283	0.00%
2024/01/23	0	0.00	1	65.20	65.20	-1	1,321	-0.08%
2024/01/22	0	0.00	5	65.40	65.50	-5	1,324	-0.38%
2024/01/19	0	0.00	1	64.00	63.80	-1	1,314	-0.08%
2024/01/17	0	64.20	0	0.00	64.10	0	1,304	0.00%
2024/01/15	1	65.90	0	0.00	65.90	1	1,287	0.08%
2024/01/10	1	65.50	0	0.00	65.50	1	1,314	0.08%
2024/01/09	0	0.00	0	68.30	67.80	0	1,287	0.00%
2024/01/03	0	70.50	0	0.00	70.40	0	1,259	0.00%
2023/12/26	0	72.40	0	0.00	72.40	0	1,246	0.00%
2023/12/22	0	0.00	0	72.10	71.80	0	1,268	0.00%
2023/12/21	1	71.70	0	0.00	71.80	1	1,315	0.08%
2023/12/18	1	72.40	0	0.00	72.30	1	1,446	0.07%
2023/12/15	1	73.90	3	74.50	73.60	-2	1,504	-0.13%
2023/12/14	1	71.20	0	71.40	71.50	1	1,432	0.07%
2023/12/07	0	0.00	0	71.40	71.10	0	1,448	0.00%
2023/12/06	0	72.90	0	0.00	72.40	0	1,441	0.00%
2023/12/05	0	73.20	0	0.00	73.00	0	1,447	0.00%
2023/12/04	0	75.00	0	0.00	73.80	0	1,454	0.00%
2023/12/01	1	75.10	0	0.00	75.10	1	1,451	0.07%
2023/11/30	0	74.20	1	75.60	76.40	-1	1,432	-0.07%
2023/11/29	23	73.85	0	0.00	73.50	23	1,376	1.67%
2023/11/28	0	73.30	0	0.00	72.50	0	1,368	0.00%
2023/11/27	0	0.00	0	72.50	72.00	0	1,368	0.00%
2023/11/22	0	73.20	0	0.00	73.20	0	1,364	0.00%
2023/11/21	24	74.16	1	73.30	73.00	23	1,370	1.68%
2023/11/20	1	72.60	1	72.90	73.50	0	1,372	0.00%
2023/11/17	0	71.70	0	0.00	71.80	0	1,356	0.00%
2023/11/14	0	69.50	0	0.00	69.70	0	1,355	0.00%
2023/11/09	2.5	69.48	0	0.00	69.10	2.5	1,384	0.18%
2023/11/06	1	71.70	0	71.60	71.70	1	1,452	0.07%
2023/11/03	0	71.00	0	0.00	70.70	0	1,458	0.00%
2023/11/01	1	70.50	2	70.10	70.00	-1	1,467	-0.07%
2023/10/31	1	69.99	0	0.00	68.40	1	1,451	0.07%
2023/10/27	0	71.00	0	0.00	70.50	0	1,467	0.00%
2023/10/25	0	0.00	1	72.00	72.10	-1	1,510	-0.07%
2023/10/20	0	70.90	6	70.60	70.90	-6	1,568	-0.38%
2023/10/19	0	0.00	13	68.94	69.00	-13	1,628	-0.80%
2023/10/18	2	69.55	0	0.00	69.00	2	1,651	0.12%
2023/10/12	7	72.27	4	72.40	72.40	3	1,748	0.17%
2023/10/11	1	71.90	0	0.00	71.90	1	1,791	0.06%
2023/10/06	4	73.10	0	73.30	73.00	4	1,857	0.21%
2023/10/05	5	73.48	4	73.50	73.30	1	1,959	0.05%
2023/10/04	0	0.00	0	72.80	73.40	0	2,255	0.00%
2023/10/03	4	73.18	4	73.10	72.80	0	2,623	0.00%
2023/10/02	0	74.00	1	73.80	74.00	-1	2,715	-0.04%
2023/09/28	1	71.80	0	0.00	72.20	1	2,973	0.03%
2023/09/27	0	0.00	32	71.79	71.40	-32	2,993	-1.07%
2023/09/26	2	73.50	21	73.39	72.10	-19	2,996	-0.63%
2023/09/25	1	75.80	1	75.00	75.00	0	2,978	0.00%
2023/09/22	2	74.90	2	75.20	75.60	0	2,981	0.00%
2023/09/21	2	78.90	10	79.33	76.20	-8	2,932	-0.27%
2023/09/15	30	79.23	0	0.00	79.00	30	2,869	1.05%
2023/09/14	32	80.18	0	0.00	79.80	32	2,922	1.10%
2023/09/07	0	0.00	20	80.10	78.90	-20	3,536	-0.57%
2023/09/04	0	0.00	1	78.40	79.20	-1	3,667	-0.03%
2023/08/30	5	78.70	0	0.00	78.70	5	3,975	0.13%
2023/08/29	5	78.20	0	0.00	78.30	5	4,038	0.12%
2023/08/28	10	77.20	0	0.00	76.50	10	4,033	0.25%
2023/08/25	0	77.90	0	0.00	76.90	0	4,037	0.00%
2023/08/22	1	74.90	1.5	74.77	74.50	-0.5	4,041	-0.01%
2023/08/17	0	0.00	1	75.30	75.40	-1	4,081	-0.02%
2023/08/14	2	72.00	0	0.00	72.20	2	4,086	0.05%
2023/08/10	0	0.00	3	76.40	75.80	-3	4,061	-0.07%
2023/08/09	1	77.60	0	0.00	77.50	1	4,064	0.02%
2023/08/08	1	80.00	0	78.50	78.00	1	4,089	0.02%
2023/08/07	2	79.60	0	0.00	79.60	2	4,103	0.05%
2023/08/04	0	0.00	1	78.20	78.30	-1	4,104	-0.02%
2023/08/02	2	78.35	0	0.00	77.70	2	4,126	0.05%
2023/07/31	0	79.58	0	0.00	79.30	0	4,107	0.00%
2023/07/28	6	80.40	0	0.00	80.80	6	4,095	0.15%
2023/07/27	1	79.80	0	0.00	79.90	1	4,088	0.02%
2023/07/25	1	79.01	1	80.30	80.80	0	4,105	0.00%
2023/07/24	1	78.00	1	78.20	78.30	0	4,093	0.00%
2023/07/21	0	0.00	0	82.50	82.20	0	4,065	0.00%
2023/07/19	5	84.70	10	83.10	83.10	-5	4,145	-0.12%
2023/07/18	0	0.00	7	84.20	84.00	-7	4,258	-0.16%
2023/07/14	2	87.00	0	0.00	87.70	2	4,293	0.05%
2023/07/13	1	87.59	0	0.00	86.60	1	4,279	0.02%
2023/07/12	14	90.33	0	0.00	88.40	14	4,230	0.33%
2023/07/11	60	92.32	62	93.16	90.50	-2	4,143	-0.05%
2023/07/10	94	91.04	67	90.93	90.40	27	3,887	0.69%
2023/07/07	24	86.75	10	87.50	86.70	14	3,557	0.39%
2023/07/06	9	87.12	11	87.83	88.00	-2	3,479	-0.06%
2023/07/05	0	0.00	1	85.40	83.90	-1	3,244	-0.03%
2023/07/04	0	84.40	0	0.00	84.20	0	3,256	0.00%
2023/07/03	0	83.60	0	0.00	83.10	0	3,271	0.00%
2023/06/29	0	0.00	0	83.50	83.30	0	3,262	0.00%
2023/06/27	1	84.80	0	0.00	83.20	1	3,418	0.03%
2023/06/26	1	84.90	30	85.02	84.50	-29	3,399	-0.85%
2023/06/20	4	87.50	11	88.02	88.00	-7	3,370	-0.21%
2023/06/19	2	85.70	0	0.00	86.10	2	3,333	0.06%
2023/06/16	2	87.00	7	87.59	86.10	-5	3,331	-0.15%
2023/06/15	21	89.30	14	89.41	88.60	7	3,330	0.21%
2023/06/14	25	88.87	6	89.57	90.20	19	3,207	0.59%
2023/06/13	7.1	87.42	2	87.50	86.50	5.1	3,047	0.17%
2023/06/12	24	85.44	6	85.67	85.40	18	2,895	0.62%
2023/06/08	1	83.40	4	83.05	82.70	-3	2,862	-0.10%
2023/06/07	0	0.00	2	83.20	84.70	-2	2,898	-0.07%
2023/06/06	7	83.54	1	85.80	82.00	6	2,862	0.21%
2023/06/05	8	87.02	3	87.27	85.20	5	2,812	0.18%
2023/06/02	1	80.00	0	0.00	82.20	1	2,698	0.04%
2023/05/30	16	80.55	15	78.90	79.10	1	2,948	0.03%
2023/05/29	10.1	77.81	11	79.11	80.60	-0.9	2,940	-0.03%
2023/05/24	0	0.00	2	78.40	79.10	-2	2,992	-0.07%
2023/05/23	0.1	77.97	0	0.00	77.60	0.1	2,997	0.00%
2023/05/22	2	77.60	1	77.90	77.60	1	3,004	0.03%
2023/05/19	1	77.80	0	0.00	78.00	1	3,019	0.03%
2023/05/17	0	76.80	0	0.00	76.50	0	3,063	0.00%
2023/05/05	0	78.30	0	0.00	77.80	0	3,329	0.00%
2023/05/02	1	78.90	0	0.00	79.00	1	3,566	0.03%
2023/04/25	1	77.20	0	0.00	77.00	1	3,610	0.03%
2023/04/21	5	81.18	5	80.28	79.10	0	3,573	0.00%
2023/04/20	2	83.40	0	0.00	83.50	2	3,464	0.06%
2023/04/19	4	87.25	0	0.00	86.50	4	3,429	0.12%
2023/04/18	1	87.60	0	0.00	87.60	1	3,431	0.03%
2023/04/17	0	0.00	1	87.80	88.70	-1	3,425	-0.03%
2023/04/14	1	88.40	0	0.00	88.40	1	3,408	0.03%
2023/04/12	2	89.45	1	90.48	90.40	1	3,410	0.03%
2023/04/10	0	0.00	0	90.90	90.50	0	3,427	0.00%
2023/04/07	0	0.00	3	91.87	92.30	-3	3,421	-0.09%
2023/04/06	8.1	91.11	7	91.44	91.30	1.1	3,404	0.03%
2023/03/31	0	0.00	10	90.48	90.70	-10	3,404	-0.29%
2023/03/30	1	90.50	0	0.00	90.50	1	3,449	0.03%
2023/03/29	3	90.53	0	0.00	89.80	3	3,455	0.09%
2023/03/28	5	91.74	2	91.90	91.70	3	3,436	0.09%
2023/03/27	0	90.60	1	90.20	90.00	-1	3,372	-0.03%
2023/03/24	0	0.00	3	90.57	90.80	-3	3,391	-0.09%
2023/03/23	1	90.20	0	0.00	90.20	1	3,374	0.03%
2023/03/20	7	90.64	8	90.41	89.90	-1	3,390	-0.03%
2023/03/17	5	87.90	5	87.20	88.50	0	3,318	0.00%
2023/03/16	0.5	86.80	1	87.00	86.80	-0.5	3,310	-0.02%
2023/03/15	1	88.00	0	0.00	86.80	1	3,365	0.03%
2023/03/14	2.1	86.96	0	0.00	86.10	2.1	3,395	0.06%
2023/03/13	2	88.00	1	88.30	88.40	1	3,426	0.03%
2023/03/10	4	89.87	1	88.90	88.90	3	3,468	0.09%
2023/03/08	28	91.82	1	91.90	92.30	27	3,547	0.76%
2023/03/07	1.1	91.14	2	92.50	92.50	-0.9	3,544	-0.03%
2023/03/03	8	88.61	4	89.30	89.20	4	3,536	0.11%
2023/03/02	1	91.10	0	0.00	90.80	1	3,372	0.03%
2023/02/24	0	0.00	1	95.40	93.10	-1	3,413	-0.03%
2023/02/23	0	0.00	0	94.30	93.90	0	3,423	0.00%
2023/02/22	2	94.00	0	0.00	93.20	2	3,543	0.06%
2023/02/21	0	97.40	0	0.00	97.10	0	3,626	0.00%
2023/02/16	1	97.00	1	97.60	97.90	0	4,067	0.00%
2023/02/15	2	96.15	0	0.00	95.90	2	4,178	0.05%
2023/02/10	1	95.60	2	95.40	95.20	-1	4,382	-0.02%
2023/02/09	0	0.00	25	98.60	98.30	-25	4,372	-0.57%
2023/02/08	1.1	99.17	1	98.90	98.90	0.1	4,401	0.00%
2023/02/06	0	0.00	2	99.10	96.90	-2	4,427	-0.05%
2023/02/03	12	99.91	1	101.00	98.20	11	4,387	0.25%
2023/02/02	2	99.75	16	98.78	100.00	-14	4,351	-0.32%
2023/02/01	12	97.36	2	96.80	96.70	10	4,263	0.23%
2023/01/31	10	94.75	9	96.09	96.30	1	4,303	0.02%
2023/01/30	5	91.00	4	94.40	94.80	1	4,295	0.02%
2023/01/16	0	0.00	0	87.80	90.00	0	4,315	0.00%
2023/01/13	0	90.10	0	0.00	87.70	0	4,344	0.00%
2023/01/12	0	0.00	1	91.80	89.20	-1	4,404	-0.02%
2023/01/11	0	90.50	0	0.00	90.40	0	4,408	0.00%
2023/01/10	3	89.70	3	90.53	89.80	0	4,472	0.00%
2023/01/09	5	90.60	8	90.28	90.50	-3	4,547	-0.07%
2023/01/06	4	88.45	2	88.00	88.80	2	4,610	0.04%
2023/01/04	1	86.00	0	0.00	85.90	1	4,801	0.02%
2023/01/03	0	86.20	0	0.00	86.20	0	4,956	0.00%
2022/12/30	1	84.80	6	86.40	84.60	-5	5,051	-0.10%
2022/12/29	2	85.10	0	0.00	85.10	2	5,112	0.04%
2022/12/28	1	87.80	1	86.10	86.00	0	5,227	0.00%
2022/12/27	1	88.70	2	89.40	88.80	-1	5,318	-0.02%
2022/12/23	0	87.00	0	0.00	86.90	0	5,515	0.00%
2022/12/22	1	86.90	0	87.10	86.90	1	5,581	0.02%
2022/12/21	2	88.15	10	88.55	87.60	-8	5,715	-0.14%
2022/12/20	2	90.00	0	89.20	88.50	2	5,847	0.03%
2022/12/19	1	91.00	0	0.00	90.90	1	6,017	0.02%
2022/12/14	2	95.20	0	0.00	95.90	2	6,247	0.03%
2022/12/13	0	0.00	1	93.60	93.80	-1	6,275	-0.02%
2022/12/12	2	94.85	0	0.00	95.00	2	6,289	0.03%
2022/12/08	0	97.10	0	0.00	97.10	0	6,371	0.00%
2022/12/07	1	97.00	0	0.00	96.20	1	6,462	0.02%
2022/12/06	1	102.00	1	99.90	99.80	0	6,454	0.00%
2022/12/05	2	104.25	2	104.75	103.00	0	6,541	0.00%
2022/12/02	1	102.50	0	0.00	102.50	1	6,546	0.02%
2022/12/01	0	0.00	2	101.50	102.00	-2	6,589	-0.03%
2022/11/30	1	98.80	6	98.60	98.10	-5	6,601	-0.08%
2022/11/29	0	0.00	0	97.90	98.30	0	6,693	0.00%
2022/11/28	5	96.50	0	0.00	97.80	5	6,786	0.07%
2022/11/25	0	0.00	2	96.60	96.00	-2	6,967	-0.03%
2022/11/24	1	98.40	1.1	98.63	98.80	-0.1	6,996	0.00%
2022/11/23	1	100.00	0	0.00	98.30	1	7,077	0.01%
2022/11/21	0	100.50	0	0.00	100.00	0	7,322	0.00%
2022/11/18	2	101.95	1	104.00	99.60	1	7,455	0.01%
2022/11/17	0	0.00	1	100.50	102.00	-1	7,553	-0.01%
2022/11/16	2.4	99.72	28	98.30	98.30	-25.7	7,672	-0.33%
2022/11/15	27	98.31	16	98.11	101.00	11	7,668	0.14%
2022/11/14	26	95.12	0	0.00	95.30	26	8,013	0.32%
2022/11/11	9	96.37	5	96.98	93.60	4	8,238	0.05%
2022/11/10	0	0.00	5	93.10	93.00	-5	8,202	-0.06%
2022/11/09	2	93.40	3	95.17	94.30	-1	8,285	-0.01%
2022/11/08	0.4	91.58	0	0.00	90.40	0.4	8,385	0.00%
2022/11/07	1	91.30	1	90.41	91.10	0	8,445	0.00%
2022/11/03	5	89.90	15	89.56	89.90	-10	8,677	-0.12%
2022/11/02	2	89.20	2	89.50	89.40	0	8,945	0.00%
2022/11/01	12	87.52	2	87.65	87.70	10	8,968	0.11%
2022/10/31	2	87.50	2	87.00	87.00	0	9,084	0.00%
2022/10/28	20	83.90	20	84.30	83.90	0	9,165	0.00%
2022/10/25	0.2	82.80	0	0.00	82.50	0.2	9,588	0.00%
2022/10/24	1	87.20	0	0.00	85.00	1	9,723	0.01%
2022/10/21	1	85.90	0	0.00	84.00	1	9,912	0.01%
2022/10/20	10	86.15	10	85.93	86.20	0	10,050	0.00%
2022/10/19	1	88.28	2	87.20	85.80	-1	10,335	-0.01%
2022/10/18	1	88.70	3	88.40	87.90	-2	10,432	-0.02%
2022/10/17	4	85.27	2	85.50	86.80	2	10,554	0.02%
2022/10/14	1.1	89.67	4	90.20	89.10	-2.9	10,742	-0.03%
2022/10/13	3	87.72	1	82.90	83.00	2	11,153	0.02%
2022/10/12	7	90.16	7	90.80	90.00	0	11,255	0.00%
2022/10/11	4	90.57	3	91.60	90.80	1	11,414	0.01%
2022/10/07	1	99.00	1	97.50	97.50	0	11,748	0.00%
2022/10/06	0	0.00	1	101.00	101.50	-1	11,787	-0.01%
2022/10/05	34	100.47	6	101.30	99.80	28	11,825	0.24%
2022/10/04	6	100.22	6	99.38	101.00	0	11,829	0.00%
2022/09/30	0	0.00	1	91.00	95.00	-1	12,487	-0.01%
2022/09/29	3	92.96	1	91.10	91.10	2	12,909	0.02%
2022/09/28	2	94.87	3	92.33	90.70	-1	13,222	-0.01%
2022/09/27	3	98.60	2	98.15	99.60	1	13,774	0.01%
2022/09/26	3	99.17	3	104.50	98.50	0	14,054	0.00%
2022/09/23	4	110.88	4	109.75	107.00	0	14,215	0.00%
2022/09/22	0	0.00	1	112.50	114.00	-1	14,252	-0.01%
2022/09/21	1	111.50	1	110.00	110.00	0	14,266	0.00%
2022/09/20	1	111.50	1	113.00	113.00	0	14,345	0.00%
2022/09/16	2	110.50	1	109.50	109.50	1	14,612	0.01%
2022/09/15	1	111.50	0	0.00	111.50	1	14,736	0.01%
2022/09/14	1	113.50	3	113.33	114.00	-2	14,959	-0.01%
2022/09/12	20	112.50	20	114.00	112.50	0	15,194	0.00%
2022/09/08	1	108.00	3	110.00	110.00	-2	15,217	-0.01%
2022/09/07	5	105.50	4	107.50	105.00	1	15,282	0.01%
2022/09/06	3	107.00	1	106.50	107.00	2	15,312	0.01%
2022/09/05	4	112.24	1	110.50	110.50	3	15,354	0.02%
2022/09/02	1	113.00	4	115.25	115.00	-3	15,372	-0.02%
2022/09/01	6	115.08	3	115.17	113.00	3	15,352	0.02%
2022/08/31	1	115.50	0	0.00	115.50	1	15,307	0.01%
2022/08/30	5	116.00	5	116.50	117.00	0	15,517	0.00%
2022/08/29	3	111.50	2	112.00	116.00	1	15,566	0.01%
2022/08/26	10	116.75	1	119.00	115.50	9	15,485	0.06%
2022/08/25	5	115.90	5	116.90	117.00	0	15,471	0.00%
2022/08/24	13	115.85	5	116.50	113.00	8	15,425	0.05%
2022/08/23	6	111.58	5	113.60	115.50	1	15,405	0.01%
2022/08/22	2	111.50	9	112.22	111.50	-7	15,309	-0.05%
2022/08/19	7.1	113.94	16	113.66	113.00	-8.9	15,226	-0.06%
2022/08/18	1	109.46	24	108.17	109.00	-23	14,800	-0.16%
2022/08/17	6	103.75	21	103.93	102.50	-15	14,631	-0.10%
2022/08/16	5	105.70	0	0.00	104.50	5	14,638	0.03%
2022/08/15	2	106.00	8	104.25	105.50	-6	14,659	-0.04%
2022/08/12	4	100.88	8	102.06	101.50	-4	14,467	-0.03%
2022/08/11	10	100.65	2	100.75	99.60	8	14,453	0.06%
2022/08/10	2	99.85	0	99.50	98.50	2	14,537	0.01%
2022/08/09	3	101.00	5	100.88	101.00	-2	14,513	-0.01%
2022/08/08	5	98.72	4	98.78	99.50	1	14,328	0.01%
2022/08/05	1	97.80	7	97.41	98.80	-6	14,409	-0.04%
2022/08/04	3	93.67	1	92.60	95.00	2	14,382	0.01%
2022/08/03	5	93.44	1	93.20	93.20	4	14,364	0.03%
2022/08/02	11	96.10	8	96.73	96.20	3	14,293	0.02%
2022/08/01	0	0.00	6	100.75	100.50	-6	14,116	-0.04%
2022/07/29	2	101.75	8	101.94	102.50	-6	14,118	-0.04%
2022/07/28	12	100.13	11	100.35	98.50	1	14,034	0.01%
2022/07/27	6	98.53	5	99.18	99.50	1	13,908	0.01%
2022/07/26	18	101.06	16	99.77	97.40	2	13,776	0.01%
2022/07/25	1	100.50	1	100.50	100.50	0	13,539	0.00%
2022/07/22	6	99.73	4	100.78	99.10	2	13,580	0.01%
2022/07/21	11	101.27	11	101.50	101.50	0	13,675	0.00%
2022/07/20	9	99.51	12	99.52	99.30	-3	13,520	-0.02%
2022/07/19	1	92.40	1	93.90	94.30	0	13,162	0.00%
2022/07/18	0	93.90	8	94.40	93.00	-8	13,027	-0.06%
2022/07/15	14	92.18	9	92.07	93.00	5	12,806	0.04%
2022/07/14	4	88.50	9	87.24	88.00	-5	12,375	-0.04%
2022/07/13	5.1	86.23	5	83.50	83.50	0.1	12,311	0.00%
2022/07/12	5	85.00	0	0.00	82.00	5	12,306	0.04%
2022/07/11	13	87.27	17	87.56	87.90	-4	12,314	-0.03%
2022/07/08	22	88.96	21	89.30	88.50	1	12,130	0.01%
2022/07/07	4	82.83	4	85.43	85.00	0	11,708	0.00%
2022/07/06	15	86.08	14	85.61	83.50	1	11,235	0.01%
2022/07/05	21.2	88.49	8	92.20	90.10	13.2	10,979	0.12%
2022/07/04	32.1	96.03	3	93.70	90.90	29.1	10,346	0.28%
2022/07/01	5	103.30	5	105.20	101.00	0	10,130	0.00%
2022/06/30	23.3	113.05	2	113.75	112.00	21.3	9,861	0.22%
2022/06/29	3	121.67	1	121.00	124.00	2	9,795	0.02%
2022/06/28	1	123.00	2	123.00	124.50	-1	10,015	-0.01%
2022/06/27	5	125.00	6	123.33	125.00	-1	10,509	-0.01%
2022/06/24	16	117.59	7	118.79	116.50	9	10,563	0.09%
2022/06/23	3	117.00	1	119.00	119.00	2	10,810	0.02%
2022/06/22	23	119.00	2	118.75	119.50	21	11,550	0.18%
2022/06/21	6	115.50	3	118.33	118.00	3	11,540	0.03%
2022/06/20	2	111.50	15	110.50	108.50	-13	11,618	-0.11%
2022/06/17	0	119.50	2	119.50	118.50	-2	11,816	-0.02%
2022/06/16	7	125.21	3	122.33	120.50	4	12,158	0.03%
2022/06/15	6	128.33	3	126.67	126.50	3	12,606	0.02%
2022/06/14	2	131.00	0	0.00	131.00	2	13,160	0.02%
2022/06/13	1	133.50	1	132.00	133.50	0	13,413	0.00%
2022/06/10	0.2	133.50	18	134.50	132.50	-17.8	13,626	-0.13%
2022/06/09	1	131.50	2	135.00	134.50	-1	13,963	-0.01%
2022/06/08	15	132.53	14	134.50	133.50	1	14,265	0.01%
2022/06/07	0	0.00	15.2	130.13	130.00	-15.2	14,193	-0.11%
2022/06/06	7	127.36	3	127.83	127.00	4	14,134	0.03%
2022/06/02	8	126.94	13	128.00	127.50	-5	14,263	-0.04%
2022/06/01	5	126.00	4	126.63	126.00	1	14,291	0.01%
2022/05/31	2	127.00	5.1	126.99	126.50	-3.1	14,344	-0.02%
2022/05/30	0	123.50	2	124.25	125.00	-2	14,311	-0.01%
2022/05/27	1	120.50	0	0.00	119.00	1	14,305	0.01%
2022/05/25	0	0.00	2	118.00	120.50	-2	14,351	-0.01%
2022/05/24	10	116.00	0	0.00	115.50	10	14,427	0.07%
2022/05/23	4	121.75	5	122.00	121.00	-1	14,403	-0.01%
2022/05/20	1	120.00	1	119.00	119.00	0	14,368	0.00%
2022/05/19	0	0.00	0.4	119.50	120.00	-0.4	14,446	0.00%
2022/05/18	8	119.25	0	0.00	121.00	8	14,456	0.06%
2022/05/16	5	114.40	0	0.00	113.00	5	14,299	0.03%
2022/05/13	0.1	112.50	4	113.25	113.50	-3.9	14,329	-0.03%
2022/05/12	3	111.33	4	111.50	108.50	-1	14,376	-0.01%
2022/05/11	5	112.70	6	113.83	112.00	-1	14,608	-0.01%
2022/05/10	4	113.00	4	112.00	113.50	0	14,616	0.00%
2022/05/09	2	110.75	1	110.00	108.50	1	14,710	0.01%
2022/05/06	30	113.50	0	0.00	116.00	30	14,893	0.20%
2022/05/05	1	114.50	2	113.75	113.00	-1	14,931	-0.01%
2022/05/04	1	110.00	4	110.38	112.00	-3	14,911	-0.02%
2022/05/03	2	106.00	0	0.00	108.00	2	14,981	0.01%
2022/04/29	0.2	104.50	0	0.00	105.00	0.2	15,109	0.00%
2022/04/28	2	102.25	2	103.00	102.50	0	15,062	0.00%
2022/04/27	7	102.93	5	104.40	106.00	2	14,925	0.01%
2022/04/26	0	0.00	31	109.50	110.00	-31	14,714	-0.21%
2022/04/25	9	109.72	6	108.33	110.00	3	14,715	0.02%
2022/04/22	3	117.17	0	0.00	115.00	3	14,672	0.02%
2022/04/21	1	122.50	1	122.50	123.00	0	14,735	0.00%
2022/04/20	2	122.50	2	121.00	122.50	0	14,857	0.00%
2022/04/19	2.1	122.79	2	123.75	121.00	0.1	15,002	0.00%
2022/04/18	1	122.50	0	0.00	119.50	1	15,138	0.01%
2022/04/15	3	126.67	1	128.00	123.00	2	15,233	0.01%
2022/04/14	1	133.00	0	0.00	130.50	1	15,425	0.01%
2022/04/13	0	0.00	8	129.06	130.50	-8	15,411	-0.05%
2022/04/12	6	126.83	1	124.50	124.50	5	15,455	0.03%
2022/04/11	4	128.75	1	129.50	128.50	3	15,497	0.02%
2022/04/07	1	131.50	1	124.50	124.50	0	15,528	0.00%
2022/04/06	3	129.33	0.1	130.00	130.50	2.9	15,634	0.02%
2022/04/01	4	130.50	0	0.00	133.50	4	15,910	0.03%
2022/03/31	13	133.27	1	133.00	133.00	12	16,040	0.07%
2022/03/30	21	136.64	25	135.10	137.50	-4	15,779	-0.03%
2022/03/29	5	132.90	8.1	135.68	131.00	-3.1	15,296	-0.02%
2022/03/28	12.1	135.30	12	135.25	136.50	0.1	15,114	0.00%
2022/03/25	12	138.33	8.8	139.28	134.00	3.3	14,809	0.02%
2022/03/24	1.3	129.73	4	132.63	134.50	-2.7	14,028	-0.02%
2022/03/23	4	131.88	5	132.70	130.50	-1	13,891	-0.01%
2022/03/22	3.1	132.00	3	132.83	132.00	0.1	13,907	0.00%
2022/03/21	6.1	131.70	2	132.00	131.50	4.1	13,712	0.03%
2022/03/18	10	127.70	28	129.11	129.50	-18	13,415	-0.13%
2022/03/17	14	120.18	45.5	121.92	127.00	-31.5	13,097	-0.24%
2022/03/16	10	119.64	8	119.38	115.50	2	12,561	0.02%
2022/03/15	5	117.60	3	119.00	116.00	2	12,323	0.02%
2022/03/14	20	119.98	13	119.92	120.50	7	12,224	0.06%
2022/03/11	28	116.95	29	116.59	117.50	-1	12,051	-0.01%
2022/03/10	1	116.50	8	115.94	118.00	-7	11,755	-0.06%
2022/03/09	2	110.50	2	107.50	107.50	0	11,998	0.00%
2022/03/08	6	109.00	6	109.08	106.00	0	12,521	0.00%
2022/03/07	1	108.50	0.1	108.50	108.00	0.9	12,436	0.01%
2022/03/03	12	116.25	12	114.50	114.50	0	12,739	0.00%
2022/03/02	4	114.50	5	113.30	115.50	-1	12,940	-0.01%
2022/03/01	12	107.00	13	109.62	111.00	-1	13,007	-0.01%
2022/02/25	4	103.00	4	106.75	107.50	0	13,312	0.00%
2022/02/24	3	103.00	2	100.30	101.00	1	13,622	0.01%
2022/02/23	1	107.50	1	107.00	107.00	0	13,708	0.00%
2022/02/22	4	108.50	2	107.50	107.00	2	14,312	0.01%
2022/02/21	11.1	113.86	9	112.83	113.00	2.1	14,773	0.01%
2022/02/18	11	116.68	10	117.20	117.50	1	15,619	0.01%
2022/02/17	0	0.00	1	118.50	116.00	-1	16,741	-0.01%
2022/02/16	13	117.23	12	116.83	116.00	1	17,296	0.01%
2022/02/15	7	116.79	7	116.36	115.00	0	17,696	0.00%
2022/02/14	3	114.66	4	116.38	114.50	-1	18,179	-0.01%
2022/02/11	13	118.77	13	120.04	120.50	0	18,412	0.00%
2022/02/10	7.2	114.00	8	114.69	113.50	-0.8	18,570	0.00%
2022/02/09	31	114.34	29	115.52	115.50	2	18,977	0.01%
2022/02/08	22.1	108.95	20	110.13	109.00	2.1	19,452	0.01%
2022/02/07	6.1	105.42	5	106.10	106.50	1.1	19,958	0.01%
2022/01/26	1	105.00	1.1	105.62	106.00	-0.1	20,938	0.00%
2022/01/25	6	107.50	0	0.00	105.00	6	22,199	0.03%
2022/01/24	0	110.50	0	0.00	112.00	0	23,333	0.00%
2022/01/21	4.2	110.17	4	107.50	107.50	0.2	24,393	0.00%
2022/01/20	3.1	112.18	4	113.25	113.00	-0.9	24,821	0.00%
2022/01/19	2	113.25	1	113.50	113.00	1	25,702	0.00%
2022/01/18	27	116.06	26	117.00	116.00	1	27,585	0.00%
2022/01/17	5	115.30	4	116.88	118.50	1	27,949	0.00%
2022/01/14	5	112.20	5	111.20	115.50	0	28,705	0.00%
2022/01/13	7	115.57	7	115.36	114.50	0	29,333	0.00%
2022/01/12	7.1	117.73	10.1	118.94	116.50	-3	30,283	-0.01%
2022/01/11	28	121.79	20	120.05	117.50	8	31,864	0.03%
2022/01/10	1	125.00	4	123.50	125.50	-3	32,869	-0.01%
2022/01/07	22.6	125.11	8	127.13	123.50	14.6	33,851	0.04%
2022/01/06	4	134.75	0	0.00	134.00	4	34,726	0.01%
2022/01/05	10.6	135.82	5	135.70	135.00	5.6	35,729	0.02%
2022/01/04	4.2	143.20	1	142.00	141.00	3.2	36,751	0.01%
2022/01/03	8	146.94	14	145.39	144.50	-6	38,902	-0.02%
2021/12/30	41	146.06	36	143.42	143.00	5	39,815	0.01%
2021/12/29	15	148.10	12	146.71	146.00	3	40,713	0.01%
2021/12/28	12	146.92	9	145.50	145.50	3	41,252	0.01%
2021/12/27	0	0.00	19	142.47	144.50	-19	41,547	-0.05%
2021/12/24	6.2	137.25	0	0.00	136.00	6.2	41,792	0.01%
2021/12/23	5	138.80	5	140.00	138.00	0	42,607	0.00%
2021/12/22	2	138.75	0	0.00	136.00	2	43,380	0.00%
2021/12/21	2	135.75	2	135.75	136.00	0	44,216	0.00%
2021/12/20	2	133.00	1	134.00	134.50	1	45,849	0.00%
2021/12/17	7	139.00	1	139.00	136.50	6	47,177	0.01%
2021/12/16	4	144.38	3	142.33	143.00	1	48,924	0.00%
2021/12/15	7.1	134.64	7	135.79	137.00	0.1	49,234	0.00%
2021/12/14	4	133.88	5	134.50	133.50	-1	49,407	0.00%
2021/12/13	6	135.00	8	134.31	134.00	-2	49,442	0.00%
2021/12/10	3.1	138.35	1	138.00	137.50	2.1	49,568	0.00%
2021/12/09	2	141.00	2	140.00	141.50	0	49,819	0.00%
2021/12/08	13.1	143.43	16	142.97	143.00	-2.9	50,199	-0.01%
2021/12/07	3	143.86	5	144.30	143.00	-2	50,938	0.00%
2021/12/06	6.1	149.76	11	150.00	149.50	-5	51,266	-0.01%
2021/12/03	19.4	156.56	11	156.45	155.00	8.4	51,575	0.02%
2021/12/02	12	154.54	7	154.93	156.00	5	51,503	0.01%
2021/12/01	2	148.75	2	148.00	148.00	0	51,169	0.00%
2021/11/30	3	151.00	13.1	149.77	150.00	-10.1	51,467	-0.02%
2021/11/29	8	147.25	5	148.40	148.50	3	51,759	0.01%
2021/11/26	9.1	145.07	15	142.67	148.50	-5.9	51,975	-0.01%
2021/11/25	10	146.05	6.1	145.75	145.50	3.9	51,787	0.01%
2021/11/24	25	146.48	36	144.44	145.00	-11	51,859	-0.02%
2021/11/23	19	153.13	21	152.38	147.00	-2	51,866	0.00%
2021/11/22	15	155.23	13	155.65	153.00	2	51,979	0.00%
2021/11/19	15	160.30	15	160.43	156.00	0	52,766	0.00%
2021/11/18	19	159.89	10	160.65	157.00	9	52,749	0.02%
2021/11/17	25.1	163.84	27	165.52	165.50	-1.9	52,962	0.00%
2021/11/16	46.1	166.98	38	162.14	159.50	8.1	52,558	0.02%
2021/11/15	26	157.31	36	156.36	159.00	-10	51,648	-0.02%
2021/11/12	17	153.44	11	152.36	149.00	6	51,393	0.01%
2021/11/11	26	148.18	26	150.08	151.50	0	51,178	0.00%
2021/11/10	16	142.31	14	143.29	145.00	2	50,801	0.00%
2021/11/09	27	147.48	14	147.11	142.00	13	50,612	0.03%
2021/11/08	17.2	142.99	13	145.15	146.50	4.2	50,327	0.01%
2021/11/05	12	148.04	9	149.83	147.50	3	50,121	0.01%
2021/11/04	15	157.97	12	154.17	150.00	3	49,748	0.01%
2021/11/03	29	153.45	33	157.27	160.50	-4	49,363	-0.01%
2021/11/02	29.1	165.76	27	161.87	154.00	2.1	48,518	0.00%
2021/11/01	19	159.68	25	164.24	165.50	-6	47,371	-0.01%
2021/10/29	30	151.15	34	152.29	152.50	-4	46,367	-0.01%
2021/10/28	7	143.36	7	143.14	142.50	0	45,320	0.00%
2021/10/27	29	141.78	31	141.56	141.50	-2	45,025	0.00%
2021/10/26	38	143.07	49	143.46	140.00	-11	44,406	-0.02%
2021/10/25	13	134.73	14	134.96	135.00	-1	42,768	0.00%
2021/10/22	25	131.56	41	133.87	135.50	-16	42,815	-0.04%
2021/10/21	38	136.91	31	134.23	132.50	7	42,435	0.02%
2021/10/20	53	132.17	44.2	132.37	135.50	8.8	42,141	0.02%
2021/10/19	62	132.90	72.1	132.36	129.50	-10.1	41,482	-0.02%
2021/10/18	37	128.20	33.1	129.49	132.00	3.9	40,515	0.01%
2021/10/15	17	124.38	29	126.34	128.50	-12	40,101	-0.03%
2021/10/14	31.1	119.29	17	118.97	117.00	14.1	39,579	0.04%
2021/10/13	39.2	127.55	20	124.15	122.00	19.2	39,274	0.05%
2021/10/12	12	126.88	24	127.08	128.50	-12	39,148	-0.03%
2021/10/08	81	126.80	73	126.21	124.00	8	39,173	0.02%
2021/10/07	23	121.04	27.2	122.63	124.50	-4.2	37,710	-0.01%
2021/10/06	19	115.05	30	115.58	113.50	-11	37,871	-0.03%
2021/10/05	24	106.83	10	110.05	113.50	14	37,204	0.04%
2021/10/04	17	111.09	16	108.38	106.00	1	36,571	0.00%
2021/10/01	11.1	114.02	11	112.50	112.00	0.1	36,165	0.00%
2021/09/30	13	114.77	20	116.30	118.00	-7	36,074	-0.02%
2021/09/29	17	116.26	12	112.79	112.00	5	35,335	0.01%
2021/09/28	28	123.11	23.1	122.71	122.00	4.9	34,671	0.01%
2021/09/27	57.1	125.25	62	124.85	123.00	-4.9	33,883	-0.01%
2021/09/24	50	121.40	39.1	119.70	119.50	10.9	32,349	0.03%
2021/09/23	64.1	117.19	97	119.08	121.00	-32.9	31,055	-0.11%
2021/09/22	21	108.31	19	108.58	110.50	2	29,473	0.01%
2021/09/17	6	104.17	12	105.25	107.50	-6	29,084	-0.02%
2021/09/16	14	102.32	9	102.11	101.50	5	28,932	0.02%
2021/09/15	7.1	101.28	8	102.38	100.50	-0.9	28,857	0.00%
2021/09/14	17	107.24	21	106.64	106.00	-4	28,654	-0.01%
2021/09/13	9	108.56	16.5	108.70	106.50	-7.5	28,806	-0.03%
2021/09/10	22	106.18	38	106.47	108.00	-16	28,763	-0.06%
2021/09/09	16	99.38	8.8	100.83	101.50	7.2	28,549	0.03%
2021/09/08	13.3	96.07	36	94.78	94.60	-22.7	28,436	-0.08%
2021/09/07	12	99.33	3	98.87	98.60	9	28,804	0.03%
2021/09/06	9	104.56	11	103.77	103.50	-2	29,578	-0.01%
2021/09/03	22	102.81	14	103.75	103.00	8	29,580	0.03%
2021/09/02	73	112.11	58	108.58	106.00	15	29,540	0.05%
2021/09/01	16	109.59	25.2	110.08	114.00	-9.2	29,120	-0.03%
2021/08/31	7	106.86	10	106.75	109.00	-3	28,646	-0.01%
2021/08/30	17	106.65	12	105.96	106.00	5	28,721	0.02%
2021/08/27	7.1	106.58	8	107.63	104.50	-0.9	28,782	0.00%
2021/08/26	33	107.45	18	108.28	111.50	15	29,032	0.05%
2021/08/25	19	109.42	19	109.95	106.50	0	28,704	0.00%
2021/08/24	14	105.68	19.1	105.58	105.00	-5.1	27,801	-0.02%
2021/08/23	34.1	100.95	20	101.45	104.00	14.1	27,303	0.05%
2021/08/20	5	90.86	21.5	91.05	94.60	-16.5	26,844	-0.06%
2021/08/19	13	88.47	261	87.36	86.00	-248	26,642	-0.93%	大賣/鉅額交易
2021/08/18	16	85.96	14	86.74	89.80	2	26,569	0.01%
2021/08/17	32	89.31	30	90.17	84.50	2	26,688	0.01%
2021/08/16	4	90.30	674	89.71	92.00	-670	26,509	-2.53%	大賣/鉅額交易
2021/08/13	5	94.30	10.1	94.51	90.30	-5.1	26,453	-0.02%
2021/08/12	11	94.29	106	93.48	95.60	-95	26,366	-0.36%	大賣/
2021/08/11	15	92.71	15	93.11	93.30	0	26,380	0.00%
2021/08/10	6	95.82	8	95.33	96.50	-2	26,198	-0.01%
2021/08/09	16.1	98.08	6	97.57	95.40	10.1	26,051	0.04%
2021/08/06	5	108.00	12	107.29	106.00	-7	25,867	-0.03%
2021/08/05	7	108.50	9.1	109.76	112.50	-2.1	25,914	-0.01%
2021/08/04	18	109.53	14	107.71	107.00	4	26,200	0.02%
2021/08/03	7	107.50	11	108.82	108.50	-4	26,113	-0.02%
2021/08/02	3	104.50	4	106.25	106.50	-1	26,038	0.00%
2021/07/30	25	108.08	20	106.20	102.50	5	25,949	0.02%
2021/07/29	14	104.89	11	106.95	108.00	3	25,755	0.01%
2021/07/28	9	102.78	21	105.55	104.50	-12	25,598	-0.05%
2021/07/27	42	117.21	35	116.90	112.00	7	25,361	0.03%
2021/07/26	9	117.11	12.5	117.88	118.00	-3.5	25,132	-0.01%
2021/07/23	11	115.55	14	115.86	114.00	-3	24,749	-0.01%
2021/07/22	55	119.52	55	120.22	121.50	0	24,472	0.00%
2021/07/21	29	112.52	54	114.56	117.00	-25	23,826	-0.10%
2021/07/20	13.1	111.64	16	108.94	106.50	-2.9	23,256	-0.01%
2021/07/19	32	114.44	39.1	114.33	112.50	-7.1	22,976	-0.03%
2021/07/16	58.1	108.51	74.1	108.59	111.00	-16	22,765	-0.07%
2021/07/15	46.2	100.18	45	101.21	107.00	1.2	22,479	0.01%
2021/07/14	17	96.28	49.1	97.94	99.60	-32.1	21,925	-0.15%
2021/07/13	45	95.30	39	96.18	90.60	6	21,341	0.03%
2021/07/12	27.8	91.12	25	88.35	92.70	2.8	20,269	0.01%
2021/07/09	4	84.75	4	84.88	84.30	0	20,067	0.00%
2021/07/08	4.1	84.00	2	84.75	83.70	2.1	20,187	0.01%
2021/07/07	7	82.26	17	83.14	84.30	-10	20,213	-0.05%
2021/07/06	6	80.30	12	80.29	79.70	-6	20,418	-0.03%
2021/07/05	10	80.54	15	81.08	80.60	-5	20,953	-0.02%
2021/07/02	12	78.14	42	77.68	79.20	-30	21,542	-0.14%
2021/07/01	10	76.22	8	76.70	76.10	2	22,398	0.01%
2021/06/30	4	78.48	27	78.37	78.30	-23	23,111	-0.10%
2021/06/29	21	78.51	7	78.09	77.70	14	23,415	0.06%
2021/06/28	3	82.97	14	84.19	81.50	-11	23,399	-0.05%
2021/06/25	11	85.42	11	86.08	85.00	0	24,037	0.00%
2021/06/24	10	83.88	7	83.76	83.10	3	24,507	0.01%
2021/06/23	12	82.30	9	82.23	82.90	3	24,570	0.01%
2021/06/22	16	83.96	25	82.80	81.00	-9	24,919	-0.04%
2021/06/21	8	86.85	6	86.83	85.20	2	25,138	0.01%
2021/06/18	9	84.12	44	86.98	87.50	-35	25,777	-0.14%
2021/06/17	18	80.61	10	79.51	81.10	8	25,476	0.03%
2021/06/16	7	79.96	12	79.58	78.40	-5	25,378	-0.02%
2021/06/15	5	78.66	69	75.93	79.90	-64	24,755	-0.26%
2021/06/11	6	71.42	13	72.35	72.70	-7	23,827	-0.03%
2021/06/10	26	70.56	24	71.24	70.10	2	23,921	0.01%
2021/06/09	25	70.20	26	70.45	70.40	-1	23,846	0.00%
2021/06/08	18	70.46	14	70.46	69.40	4	23,948	0.02%
2021/06/07	19	69.86	21	69.69	70.80	-2	23,914	-0.01%
2021/06/04	17	69.29	5	70.38	68.50	12	23,699	0.05%
2021/06/03	6	73.55	12	73.07	72.70	-6	23,504	-0.03%
2021/06/02	4	69.33	5	69.76	68.80	-1	22,927	0.00%
2021/06/01	1	68.20	18	68.73	69.00	-17	22,715	-0.07%
2021/05/31	9	67.41	5	67.08	67.30	4	22,613	0.02%
2021/05/28	22	68.12	21	68.70	67.70	1	22,504	0.00%
2021/05/27	9	65.73	16	65.19	66.60	-7	22,262	-0.03%
2021/05/26	31	65.05	27	64.26	63.60	4	22,025	0.02%
2021/05/25	16	63.14	18	63.23	63.30	-2	21,986	-0.01%
2021/05/24	0	0.00	7	58.30	59.90	-7	21,802	-0.03%
2021/05/21	31	56.10	37	56.61	56.00	-6	22,535	-0.03%
2021/05/20	4	55.20	10	55.53	55.60	-6	22,687	-0.03%
2021/05/19	1	56.20	4	56.08	54.90	-3	22,627	-0.01%
2021/05/18	0	0.00	15	52.82	54.00	-15	22,512	-0.07%
2021/05/17	5	47.98	7	50.16	49.15	-2	22,514	-0.01%
2021/05/14	50	54.28	1	54.90	51.80	49	22,385	0.22%
2021/05/13	25	55.58	36	54.84	54.80	-11	22,250	-0.05%
2021/05/12	34	54.21	14	54.59	56.00	20	22,119	0.09%
2021/05/11	13	54.68	7	54.79	53.60	6	21,817	0.03%
2021/05/10	8	59.36	0	0.00	58.80	8	21,807	0.04%
2021/05/07	5	60.50	13	61.03	61.90	-8	21,825	-0.04%
2021/05/06	9	57.87	16	58.03	58.50	-7	21,845	-0.03%
2021/05/05	4	60.93	11	60.65	58.00	-7	21,940	-0.03%
2021/05/04	19	60.41	10	58.95	60.80	9	21,922	0.04%
2021/05/03	5	61.22	9	61.82	61.60	-4	21,814	-0.02%
2021/04/29	10	65.88	2	67.00	65.10	8	21,797	0.04%
2021/04/28	14	67.48	14	68.01	67.30	0	22,200	0.00%
2021/04/27	11	66.75	0	0.00	66.20	11	22,450	0.05%
2021/04/26	11	68.35	7	68.84	68.20	4	22,748	0.02%
2021/04/23	8	67.19	9	68.04	68.70	-1	23,292	0.00%
2021/04/22	55	70.35	44	70.15	67.10	11	23,909	0.05%
2021/04/21	27	76.44	31	76.52	74.50	-4	24,734	-0.02%
2021/04/20	53	74.71	54	74.31	74.90	-1	24,436	0.00%
2021/04/19	22	69.94	4	69.90	70.70	18	24,647	0.07%
2021/04/16	4	69.75	0	0.00	68.60	4	24,760	0.02%
2021/04/15	3	69.23	0	0.00	68.80	3	24,734	0.01%
2021/04/14	36	67.06	57	66.48	68.70	-21	24,716	-0.08%
2021/04/13	11	69.95	17	69.49	68.00	-6	24,676	-0.02%
2021/04/12	15	69.82	34	71.21	68.00	-19	24,583	-0.08%
2021/04/09	66	75.81	95	75.38	75.00	-29	24,329	-0.12%
2021/04/08	25	73.13	44	73.00	74.50	-19	23,755	-0.08%
2021/04/07	65	68.62	14	69.11	69.00	51	23,064	0.22%
2021/04/06	30	65.69	41	63.02	65.80	-11	22,461	-0.05%
2021/04/01	2	59.60	2	61.25	59.90	0	21,918	0.00%
2021/03/31	7	60.04	0	0.00	59.50	7	21,803	0.03%
2021/03/30	38	61.36	40	61.78	60.90	-2	21,724	-0.01%
2021/03/29	17	58.71	15	58.21	59.50	2	21,067	0.01%
2021/03/26	51	56.27	3	55.77	55.80	48	20,571	0.23%
2021/03/25	9	55.87	11	55.78	55.40	-2	20,466	-0.01%
2021/03/24	23	54.56	36	55.23	55.00	-13	20,076	-0.06%
2021/03/23	45	57.30	29	56.65	52.00	16	19,449	0.08%
2021/03/22	17	54.12	142	55.24	56.70	-125	18,413	-0.68%	大賣/鉅額交易
2021/03/19	2	52.20	21	52.27	51.60	-19	18,192	-0.10%
2021/03/18	31	51.82	44	52.37	51.80	-13	18,173	-0.07%
2021/03/17	18	51.56	13	50.95	50.80	5	18,553	0.03%
2021/03/16	38	50.96	26.3	51.78	50.40	11.7	19,764	0.06%
2021/03/15	25	50.37	18	50.07	49.95	7	20,109	0.03%
2021/03/12	27	48.16	66	48.55	48.90	-39	20,161	-0.19%
2021/03/11	1	46.80	31	46.26	46.90	-30	20,259	-0.15%
2021/03/10	13	45.17	0	0.00	44.70	13	20,376	0.06%
2021/03/09	20	43.93	0	0.00	45.00	20	21,015	0.10%
2021/03/08	36	44.88	24	46.39	44.25	12	20,995	0.06%
2021/03/05	13	46.04	2	46.13	45.95	11	21,053	0.05%
2021/03/04	5	46.76	0	0.00	46.80	5	21,449	0.02%
2021/03/03	17	46.63	0	0.00	47.90	17	21,642	0.08%
2021/03/02	2	46.90	18	47.86	47.30	-16	21,725	-0.07%
2021/02/26	57	47.14	91	47.47	47.60	-34	22,034	-0.15%
2021/02/25	37	48.59	18	49.62	48.60	19	22,532	0.08%
2021/02/24	15	49.70	21	49.80	49.40	-6	22,516	-0.03%
2021/02/23	82	52.36	54	53.24	51.80	28	22,425	0.12%
2021/02/22	7	49.83	49	49.24	50.80	-42	21,548	-0.19%
2021/02/19	8	45.88	2	46.00	46.20	6	21,195	0.03%
2021/02/18	31	45.81	9	45.52	46.60	22	21,117	0.10%
2021/02/17	22	46.64	26	47.61	46.25	-4	21,022	-0.02%
2021/02/05	2	45.80	2	46.25	45.65	0	20,861	0.00%
2021/02/04	23	46.15	3	46.45	46.10	20	20,786	0.10%
2021/02/03	15	47.75	0	0.00	47.25	15	20,700	0.07%
2021/02/01	33	44.33	37	44.72	45.85	-4	20,331	-0.02%
2021/01/29	0	0.00	5	45.78	44.80	-5	20,125	-0.02%
2021/01/28	6	47.40	11	47.45	47.10	-5	19,980	-0.03%
2021/01/27	6	48.97	41	48.55	49.10	-35	19,843	-0.18%
2021/01/26	2	48.25	44	50.00	48.00	-42	19,622	-0.21%
2021/01/25	118	49.07	2	48.63	49.30	116	19,481	0.60%	大買/鉅額交易
2021/01/22	16	49.23	6	49.55	49.70	10	19,292	0.05%
2021/01/21	91	49.30	52	49.87	48.65	39	19,067	0.20%
2021/01/20	144	49.43	34	49.33	49.40	110	18,548	0.59%	大買/鉅額交易
2021/01/19	129	51.45	14	52.37	50.00	115	18,146	0.63%	大買/鉅額交易
2021/01/18	121	52.26	55	51.59	52.50	66	17,692	0.37%	大買/
2021/01/15	60	51.24	54	51.79	51.00	6	16,927	0.04%
2021/01/14	103	49.68	120	48.99	50.10	-17	16,128	-0.11%	大買/大賣/
2021/01/13	6	45.25	70	46.85	46.85	-64	14,645	-0.44%
2021/01/12	251	43.24	64	43.16	42.60	187	14,261	1.31%	大買/鉅額交易
2021/01/11	6	41.36	47	40.53	41.70	-41	13,388	-0.31%
2021/01/08	27	38.73	5	38.88	38.85	22	13,094	0.17%
2021/01/07	14	39.71	7	39.92	39.30	7	13,116	0.05%
2021/01/06	53	39.68	20	39.80	39.80	33	13,007	0.25%
2021/01/05	199	41.63	1	41.85	41.15	198	12,715	1.56%	大買/鉅額交易
2021/01/04	9	41.97	65	42.45	42.60	-56	12,539	-0.45%
2020/12/31	50	40.40	0	0.00	40.60	50	12,196	0.41%
2020/12/30	2	40.95	3	40.87	40.10	-1	12,164	-0.01%
2020/12/29	36	41.30	15	42.75	41.00	21	12,057	0.17%
2020/12/28	155	41.73	31	40.17	41.65	124	11,676	1.06%	大買/鉅額交易
2020/12/25	245	39.59	78	40.37	39.85	167	11,341	1.47%	大買/鉅額交易
2020/12/24	22	39.24	1	38.95	39.40	21	11,015	0.19%
2020/12/23	3	38.45	10	38.67	39.20	-7	10,851	-0.06%
2020/12/22	16	37.75	33	38.00	37.20	-17	10,783	-0.16%
2020/12/21	45	37.40	10	37.70	37.50	35	10,875	0.32%
2020/12/18	21	38.27	43	38.50	38.85	-22	10,875	-0.20%
2020/12/17	21	37.65	26	38.63	38.85	-5	10,782	-0.05%
2020/12/16	4	38.43	2	38.58	38.25	2	10,654	0.02%
2020/12/15	93	38.28	21	39.06	37.70	72	10,552	0.68%
2020/12/14	15	40.21	60	40.46	40.15	-45	10,345	-0.43%
2020/12/11	95	39.36	23	40.50	38.80	72	10,064	0.72%
2020/12/10	118	40.96	502	41.18	41.10	-384	9,491	-4.05%	大買/大賣/鉅額交易
2020/12/09	81	37.75	349	38.43	39.60	-268	8,064	-3.32%	大賣/鉅額交易
2020/12/08	166	36.55	61	36.15	36.00	105	7,328	1.43%	大買/鉅額交易
2020/12/07	18	35.11	23	35.43	35.20	-5	7,011	-0.07%
2020/12/04	3	33.67	19	34.11	34.00	-16	6,711	-0.24%
2020/12/03	80	34.19	72	34.42	33.45	8	6,581	0.12%
2020/12/02	21	32.67	41	32.75	32.65	-20	6,209	-0.32%
2020/12/01	75	32.32	68	32.88	32.30	7	6,100	0.11%
2020/11/30	42	33.15	46	33.59	32.85	-4	5,978	-0.07%
2020/11/27	3	32.50	20	32.19	32.30	-17	5,578	-0.30%
2020/11/26	3	32.12	48	32.28	31.95	-45	5,317	-0.85%
2020/11/25	71	31.74	75	32.33	32.05	-4	5,187	-0.08%
2020/11/24	23	31.96	58	31.37	31.70	-35	4,817	-0.73%
2020/11/23	40	29.86	36	30.02	29.80	4	4,219	0.09%
2020/11/20	46	29.25	1	29.35	29.65	45	4,054	1.11%
2020/11/19	0	0.00	1	28.30	28.50	-1	3,864	-0.03%
2020/11/17	0	0.00	16	28.65	28.20	-16	4,074	-0.39%
2020/11/16	0	0.00	5	28.20	28.35	-5	4,401	-0.11%
2020/11/13	0	0.00	10	28.00	27.95	-10	4,468	-0.22%
2020/11/11	0	0.00	8	27.80	27.80	-8	4,737	-0.17%
2020/11/10	1	27.95	0	0.00	27.65	1	4,847	0.02%
2020/11/03	1	27.30	0	0.00	27.35	1	5,208	0.02%
2020/11/02	0	0.00	1	27.20	27.00	-1	5,375	-0.02%
2020/10/29	30	27.00	0	0.00	27.55	30	5,763	0.52%
2020/10/28	0	0.00	10	27.70	27.65	-10	5,909	-0.17%
2020/10/27	20	28.18	0	0.00	28.10	20	6,067	0.33%
2020/10/22	2	29.95	38	29.76	29.00	-36	7,735	-0.47%
2020/10/21	8	29.25	1	29.20	29.15	7	8,049	0.09%
2020/10/20	1	29.00	0	0.00	29.05	1	8,533	0.01%
2020/10/19	2	28.65	3	28.92	29.15	-1	9,397	-0.01%
2020/10/16	8	28.89	1	29.10	28.55	7	10,259	0.07%
2020/10/15	20	29.21	18	29.19	29.30	2	10,442	0.02%
2020/10/14	0	0.00	1	28.10	28.60	-1	10,382	-0.01%
2020/10/13	0	0.00	2	28.00	27.75	-2	10,652	-0.02%
2020/10/08	1	28.80	1	28.70	28.55	0	11,454	0.00%
2020/10/07	11	28.35	32	28.83	29.00	-21	12,293	-0.17%
2020/10/06	0	0.00	1	28.10	28.15	-1	13,119	-0.01%
2020/10/05	6	27.93	0	0.00	27.85	6	13,193	0.05%
2020/09/30	1	27.60	2	27.85	27.85	-1	13,282	-0.01%
2020/09/29	2	27.93	0	0.00	27.70	2	13,344	0.01%
2020/09/28	1	27.70	0	0.00	28.30	1	13,463	0.01%
2020/09/25	81	28.13	1	28.30	27.50	80	13,617	0.59%
2020/09/24	9	29.66	16	30.03	29.35	-7	13,724	-0.05%
2020/09/23	1	29.70	2	29.85	30.00	-1	13,469	-0.01%
2020/09/22	1	29.15	0	0.00	29.35	1	13,378	0.01%
2020/09/18	3	29.85	3	29.35	29.35	0	13,345	0.00%
2020/09/17	0	0.00	2	29.43	29.60	-2	13,329	-0.02%
2020/09/16	12	29.26	10	29.44	29.10	2	13,299	0.02%
2020/09/14	0	0.00	5	29.04	28.90	-5	13,345	-0.04%
2020/09/10	2	28.95	1	29.20	28.55	1	13,336	0.01%
2020/09/09	15	28.31	10	28.25	28.90	5	13,371	0.04%
2020/09/08	51	28.79	4	28.83	28.90	47	13,385	0.35%
2020/09/07	55	29.62	77	29.16	29.35	-22	13,385	-0.16%
2020/09/04	24	26.80	21	27.52	27.60	3	13,209	0.02%
2020/09/03	1	27.65	1	27.25	27.25	0	13,300	0.00%
2020/09/02	6	27.38	14	27.33	27.30	-8	13,432	-0.06%
2020/09/01	0	0.00	2	26.90	26.85	-2	13,467	-0.01%
2020/08/31	1	26.80	4	26.93	26.85	-3	13,585	-0.02%
2020/08/28	3	26.95	2	27.08	26.70	1	14,029	0.01%
2020/08/27	15	27.07	3	27.12	26.75	12	14,055	0.09%
2020/08/26	2	26.85	8	27.06	27.10	-6	14,087	-0.04%
2020/08/25	2	26.83	2	26.80	26.75	0	14,112	0.00%
2020/08/24	13	26.59	3	26.68	26.55	10	14,208	0.07%
2020/08/21	9	27.10	28	27.18	27.05	-19	14,326	-0.13%
2020/08/20	113	27.79	7	27.72	27.00	106	14,302	0.74%	大買/鉅額交易
2020/08/19	7	30.00	2	30.05	30.00	5	14,482	0.03%
2020/08/18	3	30.55	4	30.86	30.40	-1	15,022	-0.01%
2020/08/17	0	0.00	20	30.31	30.40	-20	15,120	-0.13%
2020/08/14	11	29.68	3	29.43	29.80	8	15,224	0.05%
2020/08/13	5	29.13	6	29.10	29.00	-1	15,368	-0.01%
2020/08/12	2	29.08	2	29.03	29.00	0	15,414	0.00%
2020/08/11	22	29.06	8	29.29	29.05	14	15,467	0.09%
2020/08/10	1	30.20	2	30.23	29.45	-1	15,465	-0.01%
2020/08/07	3	30.77	2	30.75	30.60	1	15,450	0.01%
2020/08/06	25	30.52	0	0.00	30.45	25	15,867	0.16%
2020/08/05	5	31.42	52	31.29	31.10	-47	15,774	-0.30%
2020/08/04	8	31.85	7	31.66	31.60	1	15,797	0.01%
2020/08/03	3	31.27	9	31.59	31.55	-6	15,611	-0.04%
2020/07/31	5	31.98	0	0.00	31.65	5	15,508	0.03%
2020/07/30	17	31.61	18	31.79	31.80	-1	15,356	-0.01%
2020/07/29	24	30.90	317	31.01	31.95	-293	15,201	-1.93%	大賣/鉅額交易
2020/07/28	221	31.90	230	33.31	30.50	-9	14,897	-0.06%	大買/大賣/
2020/07/27	73	31.94	55	32.18	32.80	18	13,771	0.13%
2020/07/24	58	31.07	25	31.83	31.25	33	13,310	0.25%
2020/07/23	169	32.22	198	32.20	32.40	-29	12,818	-0.23%	大買/大賣/
2020/07/22	49	30.82	112	31.10	30.85	-63	11,977	-0.53%	大賣/
2020/07/21	9	29.04	25	29.45	29.05	-16	11,113	-0.14%
2020/07/20	5	28.61	31	28.95	28.55	-26	10,922	-0.24%
2020/07/17	63	28.59	84	29.57	28.80	-21	10,895	-0.19%
2020/07/16	110	29.14	124	29.94	29.90	-14	10,660	-0.13%	大買/大賣/
2020/07/15	112	28.97	134	28.40	28.15	-22	10,122	-0.22%	大買/大賣/
2020/07/14	63	29.93	36	29.53	29.20	27	10,025	0.27%
2020/07/13	244	28.95	125	29.46	29.85	119	9,341	1.27%	大買/大賣/鉅額交易
2020/07/10	1	27.20	5	27.00	27.15	-4	8,774	-0.05%
2020/07/09	13	27.96	13	27.33	27.15	0	8,759	0.00%
2020/07/08	1	27.65	2	27.45	27.45	-1	8,708	-0.01%
2020/07/07	3	27.17	23	28.32	26.95	-20	8,664	-0.23%
2020/07/06	47	27.70	44	28.17	27.90	3	8,586	0.03%
2020/07/03	71	26.58	67	26.99	27.50	4	8,474	0.05%
2020/07/02	0	0.00	2	25.95	25.95	-2	8,284	-0.02%
2020/07/01	0	0.00	2	25.98	25.90	-2	8,284	-0.02%
2020/06/30	1	25.65	0	0.00	25.65	1	8,290	0.01%
2020/06/29	22	25.82	0	0.00	25.60	22	8,311	0.26%
2020/06/24	0	0.00	1	26.50	26.45	-1	8,315	-0.01%
2020/06/23	35	26.27	0	0.00	26.30	35	8,407	0.42%
2020/06/22	18	26.14	3	26.45	26.15	15	8,457	0.18%
2020/06/19	11	27.15	21	27.11	26.55	-10	8,517	-0.12%
2020/06/18	17	26.40	1	26.40	26.40	16	8,458	0.19%
2020/06/17	0	0.00	1	26.30	26.25	-1	8,502	-0.01%
2020/06/16	4	26.59	2	26.48	26.60	2	8,646	0.02%
2020/06/15	20	26.03	1	26.45	26.10	19	8,852	0.21%
2020/06/12	25	25.96	20	26.60	26.65	5	8,997	0.06%
2020/06/11	32	27.10	0	0.00	26.80	32	9,112	0.35%
2020/06/10	60	28.00	0	0.00	27.85	60	9,212	0.65%
2020/06/09	1	28.55	5	29.13	28.55	-4	9,325	-0.04%
2020/06/08	2	28.55	6	28.72	28.80	-4	9,473	-0.04%
2020/06/05	10	28.52	3	28.87	28.50	7	9,803	0.07%
2020/06/04	45	29.01	53	29.46	28.65	-8	9,915	-0.08%
2020/06/03	2	28.25	11	28.25	28.30	-9	9,533	-0.09%
2020/06/02	20	28.36	12	28.25	27.90	8	9,514	0.08%
2020/06/01	2	28.18	0	0.00	28.00	2	9,526	0.02%
2020/05/29	11	27.65	20	28.33	27.80	-9	9,546	-0.09%
2020/05/28	6	28.75	30	28.53	28.20	-24	9,543	-0.25%
2020/05/27	22	28.28	2	28.35	28.20	20	9,648	0.21%
2020/05/26	95	29.04	33	29.13	28.25	62	9,586	0.65%
2020/05/25	19	28.59	174	28.48	29.65	-155	9,149	-1.69%	大賣/鉅額交易
2020/05/22	1	27.15	48	27.68	27.15	-47	8,577	-0.55%
2020/05/21	70	26.88	78	27.17	27.05	-8	8,375	-0.10%
2020/05/20	50	26.80	36	26.96	26.60	14	8,425	0.17%
2020/05/19	41	25.85	34	26.25	25.80	7	8,255	0.08%
2020/05/18	4	26.24	2	26.15	25.90	2	8,212	0.02%
2020/05/15	60	25.83	49	26.01	26.20	11	8,136	0.14%
2020/05/14	71	25.98	1	25.55	25.55	70	8,251	0.85%
2020/05/13	34	26.97	102	27.02	26.70	-68	8,194	-0.83%	大賣/
2020/05/12	4	26.06	3	25.70	25.70	1	7,714	0.01%
2020/05/11	0	0.00	5	26.12	26.10	-5	7,665	-0.07%
2020/05/08	1	25.00	0	0.00	24.85	1	7,479	0.01%
2020/05/07	2	25.25	1	25.35	25.10	1	7,444	0.01%
2020/05/04	2	24.73	1	24.65	24.65	1	7,405	0.01%
2020/04/29	15	24.88	1	24.75	24.75	14	7,372	0.19%
2020/04/28	2	24.80	0	0.00	24.80	2	7,370	0.03%
2020/04/27	1	24.80	1	24.65	24.65	0	7,409	0.00%
2020/04/24	2	24.55	1	24.50	24.50	1	7,376	0.01%
2020/04/23	1	24.65	8	24.65	24.65	-7	7,363	-0.10%
2020/04/22	5	24.49	2	24.60	24.55	3	7,331	0.04%
2020/04/21	53	25.16	2	25.30	24.85	51	7,295	0.70%
2020/04/20	27	25.52	6	25.91	25.60	21	7,285	0.29%
2020/04/17	145	25.98	88	26.23	25.70	57	7,299	0.78%	大買/
2020/04/16	33	26.56	16	26.79	26.40	17	7,188	0.24%
2020/04/15	32	26.07	18	25.98	26.40	14	7,028	0.20%
2020/04/14	5	24.94	3	25.22	24.80	2	6,732	0.03%
2020/04/13	4	25.03	1	25.15	24.90	3	6,673	0.04%
2020/04/10	7	25.11	1	25.00	25.00	6	6,653	0.09%
2020/04/09	62	25.95	1	25.50	25.20	61	6,754	0.90%
2020/04/08	52	25.99	6	25.64	25.95	46	6,764	0.68%
2020/04/07	4	25.31	22	25.29	25.00	-18	6,686	-0.27%
2020/04/06	0	0.00	11	24.50	24.60	-11	6,670	-0.16%
2020/04/01	0	0.00	1	24.30	24.55	-1	6,830	-0.01%
2020/03/31	2	24.75	0	0.00	24.25	2	6,830	0.03%
2020/03/30	2	23.53	4	23.95	24.70	-2	6,886	-0.03%
2020/03/27	30	24.35	18	24.74	24.10	12	6,853	0.18%
2020/03/26	13	23.70	4	24.16	24.30	9	6,756	0.13%
2020/03/25	6	24.00	18	23.89	23.70	-12	6,701	-0.18%
2020/03/24	0	0.00	5	23.10	23.00	-5	6,644	-0.08%
2020/03/23	7	22.29	1	23.00	22.15	6	6,714	0.09%
2020/03/20	20	23.69	3	24.05	23.85	17	6,729	0.25%
2020/03/19	3	23.47	3	22.80	22.50	0	6,636	0.00%
2020/03/18	138	26.37	131	26.34	25.00	7	6,424	0.11%	大買/大賣/
2020/03/17	11	26.02	10	26.00	25.55	1	6,298	0.02%
2020/03/16	18	26.62	1	27.35	25.40	17	6,120	0.28%
2020/03/13	3	23.88	7	24.38	26.80	-4	5,965	-0.07%
2020/03/12	46	26.96	11	26.44	26.05	35	5,737	0.61%
2020/03/11	87	27.94	90	28.63	27.40	-3	5,446	-0.06%
2020/03/10	36	26.76	35	27.41	27.50	1	5,079	0.02%
2020/03/09	2	27.00	2	26.80	26.30	0	4,915	0.00%
2020/03/06	1	27.15	0	0.00	27.15	1	4,854	0.02%
2020/03/05	2	27.88	1	27.60	27.60	1	4,858	0.02%
2020/03/04	1	27.20	2	27.58	27.75	-1	4,793	-0.02%
2020/03/03	5	27.42	3	28.15	27.25	2	4,726	0.04%
2020/03/02	32	25.95	66	27.17	27.60	-34	4,655	-0.73%
2020/02/27	81	26.32	22	27.13	25.95	59	4,440	1.33%
2020/02/26	6	26.71	1	27.25	27.05	5	4,356	0.11%
2020/02/25	2	26.88	2	26.95	27.00	0	4,275	0.00%
2020/02/24	1	27.00	1	27.50	27.35	0	4,233	0.00%
2020/02/21	15	27.62	15	27.77	27.75	0	4,182	0.00%
2020/02/20	2	26.60	1	26.45	26.60	1	3,930	0.03%
2020/02/18	0	0.00	4	25.70	25.80	-4	3,845	-0.10%
2020/02/17	4	26.45	2	26.43	26.05	2	3,836	0.05%
2020/02/14	2	24.95	1	25.20	25.25	1	3,664	0.03%
2020/02/12	1	24.90	0	0.00	24.85	1	3,787	0.03%
2020/02/10	1	23.55	1	23.90	24.00	0	3,879	0.00%
2020/02/07	1	24.80	1	24.35	24.35	0	3,919	0.00%
2020/02/05	1	24.65	1	24.95	24.80	0	4,015	0.00%
2020/02/04	1	24.45	1	24.75	24.70	0	4,072	0.00%
2020/02/03	2	23.75	2	24.10	24.35	0	4,150	0.00%
2020/01/30	6	24.21	2	24.85	24.15	4	4,397	0.09%
2020/01/20	0	0.00	9	26.77	26.80	-9	4,625	-0.19%
2020/01/14	0	0.00	2	27.18	27.05	-2	5,538	-0.04%
2020/01/13	2	26.55	13.2	26.98	27.25	-11.2	5,853	-0.19%
2020/01/10	12	26.22	0	0.00	26.05	12	5,896	0.20%
2020/01/09	0	0.00	15	26.88	26.60	-15	5,912	-0.25%
2020/01/08	20	26.40	1	26.50	26.15	19	5,949	0.32%
2020/01/07	1	27.20	1	27.00	27.00	0	6,131	0.00%
2020/01/06	16	27.33	0	0.00	27.20	16	6,277	0.25%
2020/01/03	19	27.84	3	28.22	27.85	16	6,359	0.25%
2020/01/02	0	0.00	31	28.03	28.65	-31	6,279	-0.49%
2019/12/31	2	28.23	2	27.90	27.90	0	6,263	0.00%
2019/12/30	5	28.53	0	0.00	28.30	5	6,298	0.08%
2019/12/27	3	28.27	81	28.01	28.80	-78	6,322	-1.23%
2019/12/26	10	27.39	2	27.78	27.75	8	6,189	0.13%
2019/12/25	82	27.67	8	27.91	27.60	74	6,239	1.19%
2019/12/24	3	27.10	3	27.05	27.05	0	6,344	0.00%
2019/12/20	4	27.21	2	27.40	27.40	2	6,783	0.03%
2019/12/19	2	27.68	2	27.35	27.35	0	6,885	0.00%
2019/12/18	11	27.99	5	28.10	27.80	6	6,963	0.09%
2019/12/17	10	27.90	1	27.65	27.70	9	6,939	0.13%
2019/12/16	1	27.20	1	27.55	27.65	0	7,250	0.00%
2019/12/13	8	26.90	8	27.35	26.90	0	7,393	0.00%
2019/12/12	29	27.66	1	27.70	27.25	28	7,686	0.36%
2019/12/11	6	27.00	1	27.15	27.00	5	7,745	0.06%
2019/12/10	3	27.02	7	27.29	27.40	-4	7,820	-0.05%
2019/12/09	2	26.48	0	0.00	26.35	2	7,942	0.03%
2019/12/06	9	26.57	8	26.65	26.55	1	8,116	0.01%
2019/12/05	7	26.52	16	26.73	26.40	-9	8,265	-0.11%
2019/12/04	1	26.25	12	26.10	26.30	-11	8,824	-0.12%
2019/12/03	13	25.42	1	25.60	25.60	12	9,015	0.13%
2019/12/02	11	25.94	9	26.32	25.70	2	9,269	0.02%
2019/11/29	6	26.25	0	0.00	26.30	6	9,437	0.06%
2019/11/28	0	0.00	2	26.95	26.80	-2	9,738	-0.02%
2019/11/27	1	27.50	10	27.43	27.20	-9	10,046	-0.09%
2019/11/26	5	27.25	11	27.14	27.10	-6	10,669	-0.06%
2019/11/25	1	26.70	0	0.00	26.25	1	10,858	0.01%
2019/11/22	0	0.00	5	26.80	26.70	-5	10,902	-0.05%
2019/11/21	6	25.88	1	26.20	26.60	5	10,956	0.05%
2019/11/20	6	26.23	4	26.40	26.35	2	11,020	0.02%
2019/11/19	2	26.68	0	0.00	26.50	2	11,171	0.02%
2019/11/15	0	0.00	1	26.80	26.70	-1	11,564	-0.01%
2019/11/13	29	27.11	10	27.15	27.00	19	11,987	0.16%
2019/11/12	1	26.65	0	0.00	26.80	1	12,009	0.01%
2019/11/11	23	26.38	30	26.15	26.10	-7	12,030	-0.06%
2019/11/08	5	27.80	1	27.90	27.80	4	11,953	0.03%
2019/11/07	34	28.00	0	0.00	27.85	34	11,988	0.28%
2019/11/06	1	28.90	2	28.90	28.60	-1	11,956	-0.01%
2019/11/05	9	29.13	17	29.32	28.90	-8	11,967	-0.07%
2019/11/04	1	28.75	2	28.95	28.80	-1	11,992	-0.01%
2019/11/01	11	28.25	23	28.81	29.10	-12	12,021	-0.10%
2019/10/31	29	28.53	6	28.63	28.45	23	12,027	0.19%
2019/10/30	5	29.09	2	29.20	29.35	3	12,036	0.02%
2019/10/29	60	29.43	7	30.66	29.05	53	12,127	0.44%
2019/10/28	3	30.37	145	30.15	30.50	-142	12,117	-1.17%	大賣/鉅額交易
2019/10/25	28	29.91	57	30.31	29.50	-29	12,124	-0.24%
2019/10/24	23	30.02	46	29.76	30.10	-23	12,211	-0.19%
2019/10/23	21	29.31	113	29.48	29.30	-92	12,519	-0.73%	大賣/
2019/10/22	27	29.57	14	29.64	29.35	13	12,728	0.10%
2019/10/21	85	28.61	31	29.58	29.90	54	12,456	0.43%
2019/10/18	9	27.87	7	28.06	27.80	2	12,096	0.02%
2019/10/17	25	27.70	2	27.65	27.70	23	11,995	0.19%
2019/10/16	10	27.87	0	0.00	27.65	10	11,950	0.08%
2019/10/15	43	28.06	26	27.68	28.05	17	11,894	0.14%
2019/10/14	4	27.50	44	27.40	27.50	-40	11,716	-0.34%
2019/10/09	42	26.38	11	26.56	26.55	31	11,566	0.27%
2019/10/08	0	0.00	3	27.70	27.15	-3	11,500	-0.03%
2019/10/07	2	27.75	0	0.00	27.50	2	11,646	0.02%
2019/10/03	0	0.00	1	27.55	27.70	-1	11,556	-0.01%
2019/10/02	1	27.50	33	27.60	27.60	-32	11,484	-0.28%
2019/10/01	0	0.00	3	28.02	28.00	-3	11,450	-0.03%
2019/09/27	5	27.77	5	27.94	27.80	0	11,387	0.00%
2019/09/26	74	27.59	1	27.85	27.50	73	11,208	0.65%
2019/09/25	72	28.85	153	29.03	28.35	-81	10,953	-0.74%	大賣/
2019/09/24	120	30.11	40	30.32	29.85	80	10,798	0.74%	大買/
2019/09/23	8	30.44	42	30.58	30.00	-34	10,717	-0.32%
2019/09/20	78	30.13	28	30.38	30.20	50	10,628	0.47%
2019/09/19	106	30.18	126	30.18	30.05	-20	10,540	-0.19%	大買/大賣/
2019/09/18	12	29.75	72	29.93	29.50	-60	10,244	-0.59%
2019/09/17	21	29.34	127	29.26	29.50	-106	10,125	-1.05%	大賣/鉅額交易
2019/09/16	24	27.65	15	28.03	28.15	9	9,888	0.09%
2019/09/12	10	28.28	6	28.20	28.05	4	9,886	0.04%
2019/09/11	115	28.24	13	28.35	28.05	102	10,039	1.02%	大買/鉅額交易
2019/09/10	18	29.17	23	29.10	28.80	-5	10,260	-0.05%
2019/09/09	99	29.11	60	29.21	28.95	39	10,108	0.39%
2019/09/06	104	29.90	109	30.60	29.45	-5	9,927	-0.05%	大買/大賣/
2019/09/05	131	29.25	76	29.22	29.60	55	9,312	0.59%	大買/
2019/09/04	139	28.74	136	28.36	28.95	3	9,063	0.03%	大買/大賣/
2019/09/03	26	28.23	12	28.12	28.05	14	8,788	0.16%
2019/09/02	172	27.54	24	27.96	28.35	148	8,571	1.73%	大買/鉅額交易
2019/08/30	18	27.06	1	27.30	26.55	17	8,235	0.21%
2019/08/29	64	27.33	58	27.82	27.00	6	7,901	0.08%
2019/08/28	31	26.37	97	25.73	26.45	-66	7,205	-0.92%
2019/08/26	18	23.66	13	23.69	23.60	5	6,879	0.07%
2019/08/22	29	24.87	81	24.62	24.90	-52	6,713	-0.77%
2019/08/21	79	24.76	47	24.85	24.50	32	6,537	0.49%
2019/08/20	12	23.88	2	23.65	23.65	10	6,220	0.16%
2019/08/19	15	24.08	36	24.34	24.15	-21	6,102	-0.34%
2019/08/16	3	21.67	55	22.79	23.30	-52	5,753	-0.90%
2019/08/15	27	21.31	1	21.35	21.20	26	5,617	0.46%
2019/08/14	43	22.13	39	22.30	21.90	4	5,573	0.07%
2019/08/13	0	0.00	15	22.30	22.25	-15	5,500	-0.27%
2019/08/12	27	22.13	18	22.01	22.00	9	5,453	0.17%
2019/08/08	2	22.45	40	22.48	22.65	-38	5,387	-0.71%
2019/08/07	11	22.70	1	22.30	22.30	10	5,328	0.19%
2019/08/06	6	21.93	15	22.13	22.90	-9	5,269	-0.17%
2019/08/05	32	22.69	8	23.41	22.60	24	5,168	0.46%
2019/08/02	69	23.22	21	23.43	23.50	48	5,096	0.94%
2019/08/01	68	23.87	20	23.76	23.80	48	5,016	0.96%
2019/07/31	6	23.40	17	24.11	24.45	-11	4,909	-0.22%
2019/07/30	11	23.53	12	23.38	23.15	-1	4,722	-0.02%
2019/07/29	12	24.85	87	24.91	24.35	-75	4,488	-1.67%
2019/07/26	57	24.57	2	24.48	24.70	55	4,170	1.32%
2019/07/25	44	23.40	15	23.19	24.00	29	3,834	0.76%
2019/07/24	16	21.93	24	21.81	22.60	-8	3,320	-0.24%
2019/07/23	1	20.30	7	20.42	20.55	-6	2,934	-0.20%
2019/07/22	6	20.00	11	20.06	20.00	-5	2,928	-0.17%
2019/07/19	8	20.03	0	0.00	19.90	8	2,939	0.27%
2019/07/18	0	0.00	31	20.05	20.00	-31	2,947	-1.05%
2019/07/17	4	20.69	2	20.60	20.50	2	2,941	0.07%
2019/07/16	6	20.96	2	20.90	20.95	4	2,954	0.14%
2019/07/15	9	21.46	1	21.20	21.20	8	2,933	0.27%
2019/07/12	1	21.10	2	21.15	21.65	-1	2,959	-0.03%
2019/07/11	15	21.48	16	21.20	21.25	-1	2,936	-0.03%
2019/07/10	3	20.40	1	20.50	20.50	2	2,775	0.07%
2019/07/09	0	0.00	3	20.05	19.95	-3	2,748	-0.11%
2019/07/08	1	20.35	0	0.00	20.15	1	2,747	0.04%
2019/07/05	0	0.00	2	20.20	20.20	-2	2,741	-0.07%
2019/07/04	0	0.00	3	20.10	19.90	-3	2,739	-0.11%
2019/07/03	12	19.84	1	19.90	19.90	11	2,750	0.40%
2019/07/02	6	20.00	0	0.00	20.30	6	2,741	0.22%
2019/07/01	17	20.14	0	0.00	20.10	17	2,730	0.62%
2019/06/28	0	0.00	2	20.00	19.95	-2	2,714	-0.07%
2019/06/27	8	19.86	8	19.78	19.75	0	2,712	0.00%
2019/06/26	1	19.70	4	19.70	19.60	-3	2,681	-0.11%
2019/06/25	5	20.15	6	20.10	20.10	-1	2,652	-0.04%
2019/06/24	50	20.45	32	20.10	20.50	18	2,582	0.70%
2019/06/21	12	20.10	8	19.89	19.90	4	2,483	0.16%
2019/06/20	8	19.53	4	19.51	19.90	4	2,370	0.17%
2019/06/19	1	19.25	9	19.31	19.60	-8	2,235	-0.36%
2019/06/18	43	18.66	32	18.62	19.40	11	1,976	0.56%
2019/06/17	4	17.85	0	0.00	17.85	4	1,536	0.26%
2019/06/14	4	16.30	1	16.25	16.25	3	1,508	0.20%
2019/06/13	6	16.47	80	16.39	16.40	-74	1,535	-4.82%
2019/06/12	82	16.60	1	16.45	16.65	81	1,563	5.18%
2019/06/11	12	16.05	0	0.00	16.05	12	1,571	0.76%
2019/06/04	0	0.00	1	15.95	15.95	-1	1,639	-0.06%
2019/06/03	1	16.10	0	0.00	16.10	1	1,679	0.06%
2019/05/31	1	16.15	3	16.33	16.40	-2	1,709	-0.12%
2019/05/29	3	16.00	0	0.00	16.00	3	1,742	0.17%
2019/05/28	1	15.55	1	15.60	15.60	0	1,772	0.00%
2019/05/22	0	0.00	1	16.35	16.25	-1	1,926	-0.05%
2019/05/21	2	15.75	1	16.00	15.95	1	2,102	0.05%
2019/05/17	0	0.00	2	16.55	16.40	-2	2,215	-0.09%
2019/05/16	1	17.55	1	16.85	16.85	0	2,258	0.00%
2019/05/15	2	17.38	1	17.60	17.55	1	2,462	0.04%
2019/05/10	2	17.53	2	17.65	17.55	0	3,010	0.00%
2019/05/09	4	17.98	2	17.60	17.60	2	3,017	0.07%
2019/05/08	1	18.70	1	18.55	18.55	0	2,989	0.00%
2019/05/07	1	18.90	1	19.00	19.10	0	3,054	0.00%
2019/05/06	2	19.08	1	18.90	18.90	1	3,136	0.03%
2019/05/03	1	19.70	0	0.00	19.55	1	3,124	0.03%
2019/04/30	2	19.18	1	19.30	19.45	1	3,185	0.03%
2019/04/29	4	19.54	2	19.28	19.25	2	3,310	0.06%
2019/04/26	3	20.35	4	20.24	20.25	-1	3,277	-0.03%
2019/04/25	2	20.88	1	20.75	20.75	1	3,270	0.03%
2019/04/24	1	21.15	2	21.43	21.25	-1	3,269	-0.03%
2019/04/23	3	21.40	4	21.19	21.40	-1	3,282	-0.03%
2019/04/19	0	0.00	1	21.00	21.35	-1	3,256	-0.03%
2019/04/18	5	21.43	1	21.70	20.75	4	3,262	0.12%
2019/04/12	0	0.00	5	20.60	20.50	-5	3,240	-0.15%
2019/04/11	2	21.13	1	21.45	21.00	1	3,246	0.03%
2019/04/10	1	21.60	1	21.30	21.30	0	3,240	0.00%
2019/04/09	1	21.80	10	22.05	21.75	-9	3,241	-0.28%
2019/04/08	1	21.70	0	0.00	21.65	1	3,257	0.03%
2019/04/02	2	21.35	2	21.40	21.35	0	3,254	0.00%
2019/04/01	1	20.75	2	21.03	21.35	-1	3,261	-0.03%
2019/03/29	1	20.65	0	0.00	20.65	1	3,233	0.03%
2019/03/28	5	20.42	8	20.46	20.50	-3	3,297	-0.09%
2019/03/27	1	20.65	1	20.20	20.20	0	3,380	0.00%
2019/03/22	6	21.53	0	0.00	21.40	6	3,485	0.17%
2019/03/21	2	21.43	1	21.50	21.50	1	3,553	0.03%
2019/03/20	1	21.50	1	21.30	21.30	0	3,649	0.00%
2019/03/19	1	21.55	16	21.58	21.30	-15	3,906	-0.38%
2019/03/18	5.5	21.50	0	0.00	21.55	5.5	3,966	0.14%
2019/03/15	1	20.85	1	21.00	20.90	0	4,040	0.00%
2019/03/14	2	21.20	1	20.85	20.85	1	4,097	0.02%
2019/03/13	0	0.00	50	21.60	21.40	-50	4,328	-1.16%
2019/03/12	11	22.05	7	21.93	21.90	4	4,769	0.08%
2019/03/08	7	21.26	5	21.33	21.25	2	5,379	0.04%
2019/03/07	19	21.80	0	0.00	21.60	19	5,422	0.35%
2019/03/06	1	22.50	1	22.30	22.30	0	5,524	0.00%
2019/03/05	0	0.00	4	22.25	22.20	-4	5,688	-0.07%
2019/03/04	0	0.00	13	22.47	22.50	-13	5,975	-0.22%
2019/02/27	4	22.55	1	22.85	22.40	3	6,090	0.05%
2019/02/26	12	23.12	8	23.15	22.75	4	6,373	0.06%
2019/02/21	1	23.20	8	23.30	23.30	-7	6,803	-0.10%
2019/02/20	11	24.16	25	23.85	23.50	-14	6,788	-0.21%
2019/02/19	23	22.96	20	22.43	23.00	3	6,648	0.05%
2019/02/18	0	0.00	1	23.40	22.80	-1	6,605	-0.02%
2019/02/15	2	22.80	0	0.00	22.65	2	6,562	0.03%
2019/02/14	12	23.84	15	23.29	23.10	-3	6,546	-0.05%
2019/02/13	44	22.98	49	22.53	23.45	-5	6,366	-0.08%
2019/02/12	17	22.04	18	21.84	21.90	-1	6,143	-0.02%
2019/02/11	28	21.39	32	21.59	21.40	-4	6,069	-0.07%
2019/01/30	1	20.45	11	20.45	20.30	-10	6,027	-0.17%
2019/01/29	11	20.41	11	20.25	20.25	0	6,036	0.00%
2019/01/28	36	20.85	34	20.83	20.70	2	6,058	0.03%
2019/01/25	49	20.79	41	20.54	20.50	8	6,080	0.13%
2019/01/24	1	20.40	1	20.25	20.25	0	6,156	0.00%
2019/01/23	0	0.00	3	20.07	20.20	-3	6,287	-0.05%
2019/01/22	9	20.57	3	20.20	20.20	6	6,300	0.10%
2019/01/21	6	20.51	12	20.78	20.85	-6	6,329	-0.09%
2019/01/18	2	19.85	2	19.95	19.80	0	6,246	0.00%
2019/01/16	1	19.60	2	19.80	19.90	-1	6,329	-0.02%
2019/01/15	0	0.00	6	19.38	19.65	-6	6,317	-0.09%
2019/01/14	1	18.80	0	0.00	19.10	1	6,313	0.02%
2019/01/11	8	19.43	1	19.20	19.20	7	6,338	0.11%
2019/01/10	2	19.85	2	20.10	19.55	0	6,345	0.00%
2019/01/09	0	0.00	4	19.58	19.70	-4	6,369	-0.06%
2019/01/08	10	19.28	3	19.32	19.35	7	6,461	0.11%
2019/01/07	18	19.34	3	19.33	19.20	15	6,480	0.23%
2019/01/04	21	18.64	19	18.63	18.80	2	6,548	0.03%
2019/01/03	1	20.00	1	19.55	19.55	0	6,558	0.00%
2019/01/02	2	20.23	1	20.05	20.05	1	6,614	0.02%
2018/12/27	6	20.40	7	20.53	20.25	-1	6,771	-0.01%
2018/12/26	10	20.21	12	20.18	19.85	-2	6,784	-0.03%
2018/12/25	7	19.97	1	20.00	20.00	6	6,833	0.09%
2018/12/24	6	20.32	5	20.50	20.50	1	6,844	0.01%
2018/12/22	1	20.30	1	20.45	20.40	0	6,849	0.00%
2018/12/21	2	20.18	6	20.45	20.75	-4	6,891	-0.06%
2018/12/20	13	19.84	42	20.15	20.00	-29	6,910	-0.42%
2018/12/19	2	20.98	2	20.93	20.75	0	6,866	0.00%
2018/12/18	6	20.98	6	21.04	20.85	0	6,933	0.00%
2018/12/17	8	21.46	3	21.70	21.40	5	7,063	0.07%
2018/12/14	23	21.58	19	21.57	21.60	4	7,092	0.06%
2018/12/13	29	22.31	26	22.61	22.10	3	7,128	0.04%
2018/12/12	12	22.92	34	23.02	22.85	-22	7,105	-0.31%
2018/12/11	1	22.15	1	21.75	21.75	0	7,057	0.00%
2018/12/10	6	22.21	4	22.40	22.05	2	7,070	0.03%
2018/12/07	5	22.94	2	23.00	22.60	3	7,085	0.04%
2018/12/06	8	23.52	4	23.09	22.20	4	7,191	0.06%
2018/12/05	11	24.07	21	24.28	24.00	-10	7,061	-0.14%
2018/12/04	27	23.97	11	23.20	24.50	16	6,721	0.24%
2018/12/03	2	22.53	2	22.75	22.50	0	6,286	0.00%
2018/11/30	3	21.93	3	22.03	22.00	0	6,189	0.00%
2018/11/29	10	22.16	8	22.50	21.90	2	6,162	0.03%
2018/11/28	2	22.50	3	22.47	22.25	-1	6,052	-0.02%
2018/11/27	18	22.39	17	22.62	22.25	1	5,919	0.02%
2018/11/26	11	21.60	17	21.91	21.60	-6	5,645	-0.11%
2018/11/23	23	21.54	17	21.71	21.70	6	5,570	0.11%
2018/11/22	24	21.04	27	21.15	21.15	-3	5,292	-0.06%
2018/11/21	12	19.91	15	19.96	20.55	-3	4,970	-0.06%
2018/11/20	3	18.73	3	19.02	18.70	0	4,900	0.00%
2018/11/19	1	18.55	1	18.85	18.85	0	4,902	0.00%
2018/11/16	7	18.31	5	18.45	18.15	2	4,942	0.04%
2018/11/15	6	18.40	7	18.35	18.40	-1	4,978	-0.02%
2018/11/14	1	18.60	1	18.25	18.25	0	5,017	0.00%
2018/11/13	1	17.40	4	18.04	18.60	-3	5,141	-0.06%
2018/11/12	1	17.75	1	18.15	18.00	0	5,137	0.00%
2018/11/09	4	18.09	2	18.28	18.25	2	5,191	0.04%
2018/11/08	8	18.11	9	19.19	18.00	-1	5,248	-0.02%
2018/11/07	4	18.10	6	18.41	18.60	-2	5,226	-0.04%
2018/11/06	17	17.61	15	18.28	17.40	2	5,254	0.04%
2018/11/05	2	18.30	0	0.00	18.20	2	5,307	0.04%
2018/11/02	34	18.34	39	17.90	18.35	-5	5,323	-0.09%
2018/11/01	28	17.81	26	17.80	17.70	2	5,296	0.04%
2018/10/31	22	17.12	1	17.45	17.50	21	5,205	0.40%
2018/10/30	1	16.15	1	15.95	15.95	0	5,117	0.00%
2018/10/29	2	16.33	2	16.15	16.10	0	5,175	0.00%
2018/10/26	2	15.93	1	15.65	15.65	1	5,221	0.02%
2018/10/25	6	16.26	16	16.20	16.15	-10	5,225	-0.19%
2018/10/24	1	18.25	1	17.90	17.90	0	5,183	0.00%
2018/10/23	1	18.95	2	18.68	18.35	-1	5,214	-0.02%
2018/10/22	3	18.75	1	18.65	19.10	2	5,280	0.04%
2018/10/19	2	18.50	1	18.65	18.60	1	5,440	0.02%
2018/10/18	2	19.53	3	19.48	19.45	-1	5,478	-0.02%
2018/10/17	15	19.45	16	20.01	19.45	-1	5,542	-0.02%
2018/10/16	4	19.88	1	19.80	19.50	3	5,573	0.05%
2018/10/15	1	18.90	1	19.20	19.10	0	5,654	0.00%
2018/10/12	1	18.65	1	19.10	19.30	0	5,774	0.00%
2018/10/11	5	18.24	1	18.00	18.00	4	5,828	0.07%
2018/10/08	3	20.20	3	20.55	20.70	0	6,010	0.00%
2018/10/05	3	20.48	3	20.23	20.30	0	6,078	0.00%
2018/10/04	1	22.35	1	21.95	21.95	0	6,039	0.00%
2018/10/03	1	23.05	2	22.30	22.30	-1	6,180	-0.02%
2018/10/02	5	23.40	5	23.80	23.40	0	6,413	0.00%
2018/09/27	2	24.00	0	0.00	23.30	2	6,877	0.03%
2018/09/26	0	0.00	2	23.48	24.00	-2	7,020	-0.03%
2018/09/25	4	23.98	3	24.17	23.65	1	7,080	0.01%
2018/09/21	26	23.98	27	23.49	23.95	-1	7,036	-0.01%
2018/09/20	24	23.15	24	23.21	23.15	0	6,984	0.00%
2018/09/19	23	23.96	4	24.16	23.10	19	7,126	0.27%
2018/09/18	3	23.43	3	23.20	23.00	0	7,137	0.00%
2018/09/17	25	24.12	20	23.77	24.20	5	7,271	0.07%
2018/09/14	1	22.50	3	22.22	23.25	-2	7,240	-0.03%
2018/09/13	2	21.23	3	21.10	21.15	-1	7,349	-0.01%
2018/09/12	9	20.37	3	21.17	20.10	6	7,544	0.08%
2018/09/11	2	22.33	0	0.00	22.10	2	7,600	0.03%
2018/09/10	15	22.93	18	23.39	22.45	-3	7,871	-0.04%
2018/09/07	2	25.68	15	24.93	24.90	-13	7,830	-0.17%
2018/09/06	13	26.68	5	26.55	26.65	8	7,859	0.10%
2018/09/04	14	27.46	4	26.90	27.50	10	8,353	0.12%
2018/09/03	1	26.90	18	26.88	26.85	-17	8,584	-0.20%
2018/08/30	20	28.29	17	28.59	28.10	3	8,737	0.03%
2018/08/28	9	28.05	4	28.25	28.05	5	8,965	0.06%
2018/08/27	0	0.00	1	28.00	28.55	-1	9,101	-0.01%
2018/08/24	5	27.15	5	27.40	27.25	0	9,575	0.00%
2018/08/23	4	27.40	0	0.00	28.00	4	10,673	0.04%
2018/08/20	7	27.49	8	27.81	27.40	-1	13,469	-0.01%
2018/08/17	10	28.90	11	29.51	28.90	-1	14,306	-0.01%
2018/08/16	3	28.63	2	28.80	29.25	1	14,575	0.01%
2018/08/15	13	29.58	5	30.11	28.95	8	14,843	0.05%
2018/08/14	5	29.88	7	30.23	30.75	-2	14,865	-0.01%
2018/08/13	5	29.89	1	29.90	29.90	4	14,941	0.03%
2018/08/10	3	31.20	4	31.00	31.00	-1	14,913	-0.01%
2018/08/09	6	30.82	4	30.81	30.60	2	14,955	0.01%
2018/08/08	12	30.97	2	31.00	31.00	10	15,330	0.07%
2018/08/07	3	31.78	3	31.53	31.45	0	15,401	0.00%
2018/08/06	3	31.88	3	31.63	31.45	0	15,710	0.00%
2018/08/03	2	31.63	2	31.95	32.35	0	15,863	0.00%
2018/08/02	13	31.82	7	31.49	31.35	6	15,852	0.04%
2018/08/01	7	33.47	1	33.20	33.20	6	15,913	0.04%
2018/07/31	2	33.80	3	33.78	33.65	-1	16,055	-0.01%
2018/07/30	7	34.20	6	34.24	33.65	1	16,049	0.01%
2018/07/27	8	34.83	1	35.00	35.00	7	16,001	0.04%
2018/07/26	31	34.73	33	35.38	35.40	-2	15,934	-0.01%
2018/07/25	33	34.10	12	34.09	33.90	21	15,759	0.13%
2018/07/24	3	34.37	17	34.34	34.10	-14	15,688	-0.09%
2018/07/23	19	32.43	6	32.78	33.80	13	15,617	0.08%
2018/07/20	27	34.21	7	34.48	33.55	20	15,562	0.13%
2018/07/19	4	33.44	3	32.95	34.15	1	15,410	0.01%
2018/07/18	2	33.95	2	32.50	32.50	0	15,296	0.00%
2018/07/17	19	34.85	11	35.46	34.05	8	15,193	0.05%
2018/07/16	17	35.58	26	35.50	35.70	-9	15,078	-0.06%
2018/07/13	20	34.73	17	35.03	34.55	3	15,044	0.02%
2018/07/12	1	34.45	2	34.75	34.45	-1	14,942	-0.01%
2018/07/11	2	34.13	2	34.68	34.55	0	14,897	0.00%
2018/07/10	30	33.95	37	34.01	34.30	-7	14,731	-0.05%
2018/07/09	27	32.75	14	33.43	32.55	13	14,561	0.09%
2018/07/06	20	32.72	29	33.39	33.80	-9	14,382	-0.06%
2018/07/05	11	31.60	7	31.19	30.75	4	14,183	0.03%
2018/07/04	20	31.59	2	31.10	30.70	18	14,034	0.13%
2018/07/03	15	34.59	21	33.55	33.20	-6	13,822	-0.04%
2018/07/02	3	34.72	1	35.30	34.20	2	13,741	0.01%
2018/06/29	52	34.90	4	35.60	35.20	48	13,686	0.35%
2018/06/28	20	35.48	30	35.18	34.50	-10	13,546	-0.07%
2018/06/27	4	37.15	9	37.37	36.50	-5	13,363	-0.04%
2018/06/26	3	37.20	1	37.00	36.90	2	13,272	0.02%
2018/06/25	11	37.34	4	39.18	36.80	7	13,101	0.05%
2018/06/22	21	39.06	7	39.24	38.65	14	12,955	0.11%
2018/06/21	34	39.68	15	40.21	41.00	19	12,800	0.15%
2018/06/20	27	37.78	25	40.26	37.75	2	12,560	0.02%
2018/06/19	41	41.56	36	41.04	39.80	5	12,439	0.04%
2018/06/15	11	40.21	0	0.00	39.90	11	12,155	0.09%
2018/06/14	0	0.00	1	39.90	39.60	-1	12,239	-0.01%
2018/06/13	27	39.48	25	39.02	39.00	2	12,350	0.02%
2018/06/12	33	43.01	10	44.04	42.45	23	12,426	0.19%
2018/06/11	8	39.59	9	40.26	41.00	-1	12,131	-0.01%
2018/06/08	11	37.53	7	37.07	37.30	4	11,994	0.03%
2018/06/07	14	36.66	79	36.17	37.00	-65	11,951	-0.54%
2018/06/06	12	35.86	17	35.95	35.90	-5	11,989	-0.04%
2018/06/05	36	36.68	19	34.74	34.60	17	12,093	0.14%
2018/06/04	75	37.92	10	37.16	37.20	65	12,044	0.54%
2018/06/01	41	38.33	40	37.68	37.00	1	11,883	0.01%
2018/05/31	306	39.82	203	39.89	38.20	103	11,358	0.91%	大買/大賣/鉅額交易
2018/05/30	46	35.96	58.3	36.20	37.60	-12.3	10,218	-0.12%
2018/05/29	178	33.88	128	34.39	34.20	50	9,074	0.55%	大買/大賣/
2018/05/28	29	31.17	13	31.88	32.05	16	7,610	0.21%
2018/05/25	78	28.89	143	28.15	29.15	-65	7,234	-0.90%	大賣/
2018/05/24	14	26.64	23	26.45	26.50	-9	6,262	-0.14%
2018/05/23	203	25.85	190	26.35	25.90	13	5,976	0.22%	大買/大賣/
2018/05/22	1	25.85	0	0.00	25.10	1	5,631	0.02%
2018/05/21	113	25.59	119	25.77	26.05	-6	5,538	-0.11%	大買/大賣/
2018/05/18	3	24.60	3	25.02	25.05	0	5,420	0.00%
2018/05/17	14	24.93	7	24.91	24.40	7	5,346	0.13%
2018/05/16	12	26.14	13	26.32	25.20	-1	5,258	-0.02%
2018/05/15	5	25.25	2	24.90	24.90	3	4,897	0.06%
2018/05/14	26	25.75	24	26.08	25.80	2	4,846	0.04%
2018/05/11	23	24.46	26	25.20	24.40	-3	4,517	-0.07%
2018/05/10	43	24.74	41	24.36	24.75	2	4,342	0.05%
2018/05/09	20	24.26	23	24.63	24.15	-3	4,292	-0.07%
2018/05/08	3	23.32	2	23.50	24.05	1	4,146	0.02%
2018/05/07	1	21.85	1	22.10	22.75	0	3,983	0.00%
2018/05/04	5	22.04	5	21.70	21.70	0	3,991	0.00%
2018/05/03	1	22.15	6.5	22.28	22.40	-5.5	4,024	-0.14%
2018/05/02	20	22.11	16	22.06	22.05	4	4,147	0.10%
2018/04/30	1	21.80	1	22.05	21.90	0	4,353	0.00%
2018/04/27	2	21.85	1	21.90	21.90	1	4,590	0.02%
2018/04/26	2	22.50	1	21.50	21.50	1	5,006	0.02%
2018/04/25	1	21.95	1	22.35	22.25	0	5,087	0.00%
2018/04/24	6	22.99	2	22.80	22.80	4	5,170	0.08%
2018/04/23	3	23.85	2	23.93	23.70	1	5,145	0.02%
2018/04/20	1	24.10	1	24.40	23.80	0	5,127	0.00%
2018/04/19	1	23.55	1	23.90	24.40	0	5,110	0.00%
2018/04/18	1	23.75	1	23.40	23.40	0	4,982	0.00%
2018/04/17	1	24.20	1	23.50	23.50	0	4,975	0.00%
2018/04/13	30	24.65	28	24.85	24.95	2	4,975	0.04%
2018/04/12	4	23.80	5	24.12	23.80	-1	4,955	-0.02%
2018/04/10	1	23.05	1	23.35	23.05	0	5,090	0.00%
2018/04/03	2	23.80	1	24.00	23.35	1	5,218	0.02%
2018/04/02	2	24.03	1	23.80	23.80	1	5,216	0.02%
2018/03/30	2	24.50	0	0.00	24.05	2	5,259	0.04%
2018/03/29	1	24.15	2	24.40	24.20	-1	5,298	-0.02%
2018/03/27	2	24.33	2	24.20	24.20	0	5,302	0.00%
2018/03/26	1	24.25	1	24.55	24.10	0	5,307	0.00%
2018/03/23	9	23.88	7	23.85	23.95	2	5,309	0.04%
2018/03/22	2	25.88	2	25.53	24.85	0	5,264	0.00%
2018/03/21	25	25.88	23	26.75	25.85	2	5,189	0.04%
2018/03/20	10	26.90	14	26.45	26.35	-4	5,112	-0.08%
2018/03/19	14	26.43	13	26.51	26.50	1	4,988	0.02%
2018/03/16	14	25.57	18	25.45	25.55	-4	4,795	-0.08%
2018/03/15	3	24.90	1	25.10	24.80	2	4,566	0.04%
2018/03/14	11	25.50	14	24.94	24.80	-3	4,605	-0.07%
2018/03/13	8	24.67	6	25.10	25.10	2	4,568	0.04%
2018/03/12	2	25.05	5	25.20	24.70	-3	4,578	-0.07%
2018/03/09	14	23.95	13	24.37	24.40	1	4,563	0.02%
2018/03/08	1	21.70	3	22.23	23.35	-2	4,559	-0.04%
2018/03/02	1	20.95	2	21.15	21.20	-1	5,315	-0.02%
2018/03/01	1	21.25	0	0.00	21.25	1	5,424	0.02%
2018/02/26	4	21.85	4	21.90	21.85	0	5,586	0.00%
2018/02/23	0	0.00	1	21.80	21.40	-1	5,735	-0.02%
2018/02/22	2	21.00	1	21.25	21.05	1	5,991	0.02%
2018/02/12	0	0.00	1	20.50	20.10	-1	6,991	-0.01%
2018/02/09	6	19.79	6	18.97	20.50	0	7,411	0.00%
2018/02/08	9	20.00	9	20.36	20.00	0	7,508	0.00%
2018/02/07	0	0.00	1	21.00	20.70	-1	7,549	-0.01%
2018/02/06	6	20.60	2	21.10	20.45	4	7,600	0.05%
2018/02/05	2	22.60	2	22.50	22.70	0	7,704	0.00%
2018/02/02	1	24.05	1.2	23.71	23.70	-0.2	7,809	0.00%
2018/02/01	1	24.10	1	24.00	24.00	0	7,942	0.00%
2018/01/31	4	24.28	3	24.43	24.30	1	8,037	0.01%
2018/01/30	1	24.85	1	25.10	24.50	0	8,190	0.00%
2018/01/29	2	25.50	2	24.85	24.85	0	8,303	0.00%
2018/01/26	1	25.40	2	25.75	25.40	-1	8,546	-0.01%
2018/01/25	11	25.55	34	25.65	25.20	-23	8,703	-0.26%
2018/01/24	14	26.93	7	26.49	26.40	7	8,804	0.08%
2018/01/23	56	25.88	57	26.41	26.45	-1	8,872	-0.01%
2018/01/22	21	26.48	99	26.26	27.15	-78	8,922	-0.87%
2018/01/19	92	25.49	19	25.42	25.40	73	9,219	0.79%
2018/01/18	4	24.21	3	24.92	24.85	1	9,485	0.01%
2018/01/17	4	24.08	1	23.90	23.90	3	9,672	0.03%
2018/01/16	2	24.25	0	0.00	24.20	2	10,268	0.02%
2018/01/15	1	24.20	1	24.60	24.00	0	10,700	0.00%
2018/01/12	20	23.89	2	24.08	24.05	18	10,878	0.17%
2018/01/11	2	23.80	0	0.00	23.60	2	10,961	0.02%
2018/01/10	9	23.89	8	24.36	23.70	1	11,155	0.01%
2018/01/09	7	24.78	1	24.35	24.35	6	11,346	0.05%
2018/01/08	13	25.56	12	25.02	24.65	1	11,708	0.01%
2018/01/05	1	25.60	6.5	24.86	25.50	-5.5	11,693	-0.05%
2018/01/04	14	24.30	12	24.35	24.30	2	11,734	0.02%
2018/01/03	16	24.29	4	24.30	24.05	12	11,867	0.10%
2018/01/02	1	22.25	1	22.65	23.40	0	11,971	0.00%