台亞 (2340)-台中銀-豐原券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
41.55
漲跌
▲0.45
漲幅
+1.09%
成交量
1,601張
產業
上市半導體類股▼2.09%
887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

台亞 (2340)籌碼相關－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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	8	41.41	0	0.00	41.55	8	1,907	0.42%
2024/05/30	10	41.38	0	0.00	41.10	10	2,030	0.49%
2024/05/29	20	41.60	10	41.45	41.30	10	2,023	0.49%
2024/05/28	12	42.68	3	42.50	42.40	9	1,972	0.46%
2024/05/27	11	41.56	13.9	41.70	42.00	-2.9	1,861	-0.15%
2024/05/24	1	40.35	4	40.05	40.50	-3	1,773	-0.17%
2024/05/23	2	39.25	1	39.35	39.25	1	1,712	0.06%
2024/05/16	12	37.73	0	0.00	38.20	12	1,722	0.70%
2024/05/08	0	0.00	5	38.35	38.40	-5	1,722	-0.29%
2024/05/07	0	0.00	6	38.00	38.05	-6	1,723	-0.35%
2024/05/02	0	0.00	1	38.80	38.85	-1	1,724	-0.06%
2024/04/24	3	38.18	0	0.00	38.20	3	1,723	0.17%
2024/04/22	0	0.00	3	37.15	37.10	-3	1,765	-0.17%
2024/04/19	1	37.40	0	0.00	37.40	1	1,756	0.06%
2024/04/16	2	38.45	0	0.00	38.35	2	1,708	0.12%
2024/04/15	0	0.00	3	40.00	39.80	-3	1,686	-0.18%
2024/04/12	7	41.46	0	0.00	41.40	7	1,656	0.42%
2024/04/09	0	0.00	1	39.60	39.95	-1	1,564	-0.06%
2024/04/02	0	0.00	1	39.70	39.80	-1	1,571	-0.06%
2024/04/01	0.1	40.25	0	0.00	40.30	0.1	1,575	0.00%
2024/03/29	0	0.00	4	39.25	39.25	-4	1,559	-0.26%
2024/03/27	0	39.50	0	0.00	39.25	0	1,557	0.00%
2024/03/25	0	0.00	1	40.55	40.75	-1	1,544	-0.06%
2024/03/22	5	40.00	0	0.00	40.10	5	1,558	0.32%
2024/03/21	0	0.00	1	39.70	39.80	-1	1,581	-0.06%
2024/03/20	0	0.00	1	39.30	39.15	-1	1,598	-0.06%
2024/03/18	0	0.00	1	39.65	39.70	-1	1,625	-0.06%
2024/03/15	0	39.45	0	0.00	39.00	0	1,621	0.00%
2024/03/14	2.2	39.78	0	0.00	39.65	2.2	1,587	0.14%
2024/03/13	4	40.21	5	40.45	40.05	-1	1,577	-0.06%
2024/03/12	1	41.00	0	0.00	41.15	1	1,559	0.06%
2024/03/11	4	41.06	0	0.00	41.00	4	1,562	0.26%
2024/03/08	3	41.52	2	41.90	41.60	1	1,574	0.06%
2024/03/07	13	41.10	0	0.00	41.00	13	1,568	0.83%
2024/03/06	4	42.31	0	0.00	42.10	4	1,551	0.26%
2024/03/05	4	43.03	1	43.40	43.50	3	1,578	0.19%
2024/03/04	0.1	41.10	190	40.82	40.80	-189.9	1,466	-12.95%	大賣/鉅額交易
2024/02/29	0	0.00	1	41.10	42.00	-1	1,466	-0.07%
2024/02/27	1	42.50	3	42.05	42.05	-2	1,483	-0.13%
2024/02/26	0	0.00	1	42.80	42.80	-1	1,544	-0.06%
2024/02/19	10	45.08	0	0.00	44.50	10	1,581	0.63%
2024/02/16	0	0.00	1.3	44.20	44.50	-1.3	1,585	-0.08%
2024/02/05	1	42.70	0	0.00	42.60	1	1,595	0.06%
2024/02/02	60.1	43.11	0	0.00	43.05	60.1	1,628	3.69%
2024/02/01	1	43.10	0	0.00	43.10	1	1,645	0.06%
2024/01/31	0	0.00	10	43.71	43.55	-10	1,653	-0.60%
2024/01/30	2	43.80	0	0.00	43.75	2	1,654	0.12%
2024/01/29	0	0.00	2	44.00	44.05	-2	1,666	-0.12%
2024/01/26	0.1	43.95	0	0.00	43.95	0.1	1,681	0.01%
2024/01/25	20	44.75	0	0.00	44.30	20	1,715	1.17%
2024/01/22	20	44.65	5	44.65	44.65	15	1,844	0.81%
2024/01/19	10	44.00	0	0.00	44.45	10	1,885	0.53%
2024/01/16	30	44.80	0	0.00	44.75	30	1,946	1.54%
2024/01/12	0	0.00	2	45.40	45.05	-2	2,003	-0.10%
2024/01/11	1	45.10	0	0.00	45.45	1	2,013	0.05%
2024/01/08	2	45.95	0	0.00	45.25	2	2,237	0.09%
2024/01/05	30	45.55	0	0.00	45.60	30	2,281	1.32%
2024/01/04	0	0.00	10	45.50	45.50	-10	2,361	-0.42%
2024/01/03	0	0.00	1	45.60	45.60	-1	2,506	-0.04%
2024/01/02	30	46.60	0	0.00	46.55	30	2,546	1.18%
2023/12/28	0.1	46.95	0	0.00	46.70	0.1	2,645	0.00%
2023/12/27	0	0.00	30	47.10	46.95	-30	2,673	-1.12%
2023/12/26	10	46.55	0	0.00	46.65	10	2,685	0.37%
2023/12/25	20	46.48	0	0.00	46.20	20	2,711	0.74%
2023/12/22	1	46.10	0	0.00	46.10	1	2,737	0.04%
2023/12/20	0	0.00	4	46.65	46.50	-4	2,812	-0.14%
2023/12/18	0	0.00	15	47.42	47.00	-15	2,862	-0.52%
2023/12/15	4	48.35	0	0.00	48.15	4	2,913	0.14%
2023/12/14	16	47.94	0	0.00	47.65	16	2,976	0.54%
2023/12/11	1	48.05	1	47.90	47.90	0	3,197	0.00%
2023/12/04	0	0.00	16	50.03	49.65	-16	3,588	-0.45%
2023/12/01	10	50.00	5	49.70	49.40	5	3,726	0.13%
2023/11/30	5	49.80	83	49.87	49.90	-78	3,894	-2.00%
2023/11/29	60	49.00	0	0.00	49.35	60	3,954	1.52%
2023/11/28	0	0.00	31	48.83	49.00	-31	4,094	-0.76%
2023/11/27	30	49.10	0	49.00	48.20	30	4,118	0.73%
2023/11/24	1	49.63	51	48.79	48.35	-50	4,190	-1.19%
2023/11/22	40	47.23	0	0.00	47.55	40	4,312	0.93%
2023/11/21	19	46.95	0	0.00	46.90	19	4,302	0.44%
2023/11/20	31	46.56	1	46.60	46.50	30	4,316	0.70%
2023/11/17	0	0.00	11	46.10	46.10	-11	4,337	-0.25%
2023/11/06	0	0.00	5	47.15	47.15	-5	4,801	-0.10%
2023/11/03	0	0.00	1	47.30	46.75	-1	4,847	-0.02%
2023/11/01	5	45.70	3	45.72	45.70	2	4,993	0.04%
2023/10/31	3	46.23	0	0.00	44.80	3	5,042	0.06%
2023/10/27	6	47.59	0	0.00	47.25	6	5,187	0.12%
2023/10/26	3	48.40	0	0.00	48.10	3	5,322	0.06%
2023/10/23	0	0.00	2	48.00	48.50	-2	6,152	-0.03%
2023/10/20	2	47.40	0	0.00	47.45	2	6,321	0.03%
2023/10/19	0	0.00	2	48.05	48.40	-2	6,424	-0.03%
2023/10/18	13	48.41	1	48.15	48.20	12	6,550	0.18%
2023/10/17	0	0.00	11	49.45	49.30	-11	6,596	-0.17%
2023/10/16	5	48.57	0	0.00	48.30	5	6,794	0.07%
2023/10/13	2	50.40	1	50.40	49.80	1	7,357	0.01%
2023/10/11	5	49.60	2	49.93	49.20	3	8,379	0.04%
2023/10/06	2	48.63	0	0.00	49.10	2	8,543	0.02%
2023/10/05	2	49.10	10	49.15	48.90	-8	8,766	-0.09%
2023/10/04	1	46.95	0	0.00	47.30	1	10,054	0.01%
2023/10/03	1	47.90	0	0.00	47.70	1	10,473	0.01%
2023/09/25	5	49.15	0	0.00	48.60	5	12,575	0.04%
2023/09/20	10	47.35	0	0.00	47.30	10	13,091	0.08%
2023/09/19	6	49.78	0	0.00	48.30	6	13,853	0.04%
2023/09/18	6	50.33	1	50.50	50.00	5	14,751	0.03%
2023/09/15	1	50.40	5	50.62	50.40	-4	15,108	-0.03%
2023/09/14	22	51.10	22	51.34	51.40	0	15,231	0.00%
2023/09/13	26	50.42	4	50.30	49.60	22	15,111	0.15%
2023/09/12	12	50.49	16	50.28	50.00	-4	14,922	-0.03%
2023/09/11	3	48.73	0	0.00	48.90	3	14,856	0.02%
2023/09/08	1	49.45	4	49.80	49.10	-3	14,827	-0.02%
2023/09/07	1	50.60	3	49.70	49.45	-2	14,814	-0.01%
2023/09/06	16	50.66	7	51.63	50.50	9	14,803	0.06%
2023/09/05	2	50.60	15	50.80	51.00	-13	14,632	-0.09%
2023/09/04	17	48.24	5	48.08	48.10	12	14,442	0.08%
2023/09/01	8	50.91	12	50.93	50.20	-4	14,339	-0.03%
2023/08/31	1	49.20	0	0.00	49.05	1	14,215	0.01%
2023/08/30	2	49.60	0	0.00	49.20	2	14,254	0.01%
2023/08/29	4.3	49.19	25	48.95	49.60	-20.7	14,161	-0.15%
2023/08/28	0	0.00	1	47.80	46.80	-1	13,961	-0.01%
2023/08/23	0	0.00	10	48.55	48.40	-10	13,859	-0.07%
2023/08/22	10	47.68	1	47.80	47.60	9	13,827	0.07%
2023/08/18	14	48.29	50	49.37	48.10	-36	13,768	-0.26%
2023/08/16	50	48.30	0	0.00	48.65	50	13,666	0.37%
2023/08/15	0	0.00	32	49.03	49.50	-32	13,569	-0.24%
2023/08/14	0.1	47.45	23	47.49	47.60	-23	13,488	-0.17%
2023/08/11	1	48.60	3	48.75	48.70	-2	13,417	-0.01%
2023/08/10	11	49.71	6	48.98	49.10	5	13,362	0.04%
2023/08/09	5	50.40	1	51.20	51.30	4	13,247	0.03%
2023/08/08	1	50.10	18	51.06	51.20	-17	13,188	-0.13%
2023/08/07	13	49.99	21	50.65	50.60	-8	13,114	-0.06%
2023/08/04	1	51.10	1	50.70	51.30	0	13,008	0.00%
2023/08/02	2	53.60	3	53.20	52.00	-1	12,926	-0.01%
2023/08/01	12	53.33	14	53.33	53.20	-2	12,783	-0.02%
2023/07/31	8	54.03	9	54.17	53.90	-1	12,688	-0.01%
2023/07/28	1	53.00	1	52.30	53.20	0	12,507	0.00%
2023/07/27	11	53.33	10	53.21	53.00	1	12,373	0.01%
2023/07/26	37	55.02	26	56.25	54.70	11	12,012	0.09%
2023/07/25	2	54.00	20	54.90	54.20	-18	11,587	-0.16%
2023/07/24	3	53.50	7	53.63	53.50	-4	11,384	-0.04%
2023/07/21	5	53.10	0	0.00	53.10	5	11,262	0.04%
2023/07/20	6	53.18	0	0.00	53.50	6	11,164	0.05%
2023/07/19	4	53.60	9	53.67	53.20	-5	11,038	-0.05%
2023/07/18	18	57.24	13	55.04	53.30	5	10,768	0.05%
2023/07/17	28	55.51	15	56.75	57.30	13	10,186	0.13%
2023/07/14	4	53.85	15	54.01	53.70	-11	9,505	-0.12%
2023/07/13	22	51.91	14	51.54	51.00	8	9,074	0.09%
2023/07/12	8	50.71	29	50.67	50.60	-21	8,779	-0.24%
2023/07/11	36	53.09	32	52.68	51.50	4	8,502	0.05%
2023/07/10	8	49.26	11	51.19	52.10	-3	7,151	-0.04%
2023/07/07	69	48.25	30	47.50	47.45	39	6,714	0.58%
2023/07/06	81	49.00	109.3	49.58	50.00	-28.3	6,010	-0.47%	大賣/
2023/07/05	2	46.50	36	45.88	45.50	-34	5,113	-0.66%
2023/07/04	12	45.38	6	44.96	45.40	6	4,913	0.12%
2023/07/03	25	44.78	2	44.20	44.45	23	4,714	0.49%
2023/06/30	4	43.93	4	44.01	44.25	0	4,562	0.00%
2023/06/29	5	43.55	2	43.85	43.35	3	4,455	0.07%
2023/06/28	8	45.13	2	45.45	43.65	6	4,366	0.14%
2023/06/27	27	45.61	2	44.80	44.80	25	4,307	0.58%
2023/06/26	13	46.65	12.1	47.70	48.70	1	3,701	0.03%
2023/06/21	0	0.00	18.1	43.47	44.30	-18.1	2,798	-0.65%
2023/06/20	1	39.50	3.2	39.74	40.30	-2.2	2,432	-0.09%
2023/06/19	0	0.00	19	38.43	38.80	-19	2,247	-0.85%
2023/06/15	0	0.00	2	37.85	37.85	-2	2,158	-0.09%
2023/06/14	0	0.00	13	38.39	38.30	-13	2,150	-0.60%
2023/06/13	0	0.00	2	38.05	37.75	-2	2,123	-0.09%
2023/06/12	1	38.20	0.1	38.15	38.25	0.9	2,097	0.04%
2023/06/07	3.1	38.06	0	0.00	37.70	3.1	2,073	0.15%
2023/06/06	5	38.30	7	38.14	38.25	-2	2,072	-0.10%
2023/06/05	29	38.23	2	37.90	37.80	27	2,059	1.31%
2023/05/31	0	0.00	2	36.65	36.85	-2	2,079	-0.10%
2023/05/30	0	0.00	2	36.50	36.35	-2	2,197	-0.09%
2023/05/25	2	35.80	0	0.00	35.80	2	2,268	0.09%
2023/05/19	1	35.65	0	0.00	35.60	1	2,411	0.04%
2023/05/18	0	0.00	2	35.50	35.60	-2	2,423	-0.08%
2023/05/17	1	35.40	4	35.70	35.45	-3	2,423	-0.12%
2023/05/16	2	35.60	1	35.65	35.60	1	2,424	0.04%
2023/05/04	0.2	35.14	0	0.00	35.20	0.2	2,509	0.01%
2023/05/03	1	34.80	0	0.00	35.10	1	2,567	0.04%
2023/04/26	4	34.05	1	34.00	34.40	3	2,646	0.11%
2023/04/25	2	34.50	0	0.00	34.35	2	2,631	0.08%
2023/04/24	2	36.00	0	0.00	35.90	2	2,590	0.08%
2023/04/20	0.1	37.35	0	0.00	37.00	0.1	2,548	0.00%
2023/04/19	1.1	37.72	0	0.00	37.75	1.1	2,530	0.04%
2023/04/18	0.1	38.15	0	0.00	38.05	0.1	2,503	0.00%
2023/04/14	1	38.55	0	0.00	38.45	1	2,479	0.04%
2023/04/11	1	38.85	1	39.05	39.00	0	2,438	0.00%
2023/04/07	1	39.25	2	39.80	39.40	-1	2,418	-0.04%
2023/04/06	1.1	39.40	3	39.10	39.55	-1.9	2,410	-0.08%
2023/03/30	5	38.74	0	0.00	38.70	5	2,365	0.21%
2023/03/29	20.1	38.85	2	38.85	38.60	18.1	2,351	0.77%
2023/03/28	19.1	40.59	12	39.77	39.70	7.1	2,267	0.31%
2023/03/27	2	40.30	16.1	40.89	41.50	-14.1	2,000	-0.70%
2023/03/24	1	38.95	12	38.72	38.95	-11	1,781	-0.62%
2023/03/23	2	38.10	13	38.09	38.00	-11	1,716	-0.64%
2023/03/22	0	37.65	1	37.50	37.60	-1	1,713	-0.06%
2023/03/21	4	37.38	0	0.00	37.20	4	1,709	0.23%
2023/03/20	0.1	37.30	2	37.20	37.25	-2	1,729	-0.11%
2023/03/14	2	37.00	2	36.95	37.00	0	1,868	0.00%
2023/03/13	2	36.60	0	0.00	37.30	2	1,963	0.10%
2023/03/10	10	37.75	5	37.40	37.40	5	1,995	0.25%
2023/03/08	0	0.00	1	38.15	38.45	-1	2,027	-0.05%
2023/03/07	0	0.00	1	38.35	38.15	-1	2,013	-0.05%
2023/03/02	2	38.20	2	38.70	38.45	0	2,013	0.00%
2023/03/01	2	37.05	0	0.00	37.90	2	2,128	0.09%
2023/02/22	0.1	37.60	0	0.00	37.45	0.1	2,305	0.00%
2023/02/20	4	38.91	2.1	39.05	39.00	1.9	2,431	0.08%
2023/02/16	1	37.40	1	37.60	37.60	0	2,620	0.00%
2023/02/15	0	0.00	20	36.65	36.65	-20	2,639	-0.76%
2023/02/14	1	37.05	1	37.35	37.05	0	2,649	0.00%
2023/02/10	22	36.74	0	0.00	36.30	22	2,691	0.82%
2023/02/07	0	0.00	20	37.30	37.20	-20	2,720	-0.74%
2023/02/06	20	37.30	0	0.00	37.10	20	2,716	0.74%
2023/02/03	1	38.00	0	0.00	37.95	1	2,713	0.04%
2023/02/02	0	0.00	0.1	38.50	38.35	-0.1	2,707	0.00%
2023/01/31	0	0.00	50.1	36.90	38.00	-50.1	2,665	-1.88%
2023/01/30	0	0.00	101	36.35	36.35	-101	2,626	-3.85%	大賣/鉅額交易
2023/01/12	0	0.00	1	35.00	35.00	-1	2,701	-0.04%
2023/01/09	150	35.02	0	0.00	35.10	150	2,749	5.46%	大買/鉅額交易
2023/01/05	0	0.00	1	34.35	34.00	-1	2,815	-0.04%
2023/01/04	1	34.35	2	34.40	34.40	-1	2,830	-0.04%
2022/12/23	1	35.05	0	0.00	34.95	1	2,953	0.03%
2022/12/22	0	0.00	2	35.03	35.00	-2	3,008	-0.07%
2022/12/15	1	37.05	0	0.00	36.75	1	3,208	0.03%
2022/12/12	1	36.05	4	36.00	36.00	-3	3,228	-0.09%
2022/12/09	0	0.00	3	36.15	36.25	-3	3,227	-0.09%
2022/12/08	0	0.00	3	36.50	36.50	-3	3,232	-0.09%
2022/12/07	6	37.24	3	37.00	36.85	3	3,243	0.09%
2022/12/06	3	38.30	0	0.00	37.85	3	3,268	0.09%
2022/12/05	1	39.40	1	38.50	39.40	0	3,330	0.00%
2022/12/02	3	38.25	0	0.00	38.30	3	3,271	0.09%
2022/12/01	2	37.55	1.5	37.53	37.75	0.5	3,249	0.02%
2022/11/30	0	0.00	4	37.03	36.95	-4	3,250	-0.12%
2022/11/28	1	36.90	0	0.00	36.75	1	3,316	0.03%
2022/11/24	3	36.45	0	0.00	36.65	3	3,290	0.09%
2022/11/23	15	37.41	12	36.69	36.60	3	3,246	0.09%
2022/11/22	2	37.85	2.2	37.38	38.70	-0.2	3,034	-0.01%
2022/11/21	5	37.83	5	37.57	37.60	0	2,956	0.00%
2022/11/17	0	0.00	1	37.35	37.75	-1	2,822	-0.04%
2022/11/16	4	37.79	2	37.30	37.40	2	2,798	0.07%
2022/11/15	3	36.82	3	37.02	37.00	0	2,721	0.00%
2022/11/11	3	33.87	0	0.00	34.05	3	2,554	0.12%
2022/11/09	3	34.00	0	0.00	34.15	3	2,602	0.12%
2022/11/07	1	33.60	0	0.00	33.30	1	2,663	0.04%
2022/11/03	1	32.50	0	0.00	32.80	1	2,673	0.04%
2022/10/31	0	0.00	1.1	31.65	31.65	-1.1	2,788	-0.04%
2022/10/28	0.1	30.85	0	0.00	30.80	0.1	2,827	0.00%
2022/10/27	0	0.00	1	31.60	31.90	-1	2,837	-0.04%
2022/10/24	1	32.25	1	32.00	31.55	0	2,901	0.00%
2022/10/20	1	31.30	50	31.87	31.25	-49	2,974	-1.65%
2022/10/19	0	0.00	2	32.63	32.25	-2	2,972	-0.07%
2022/10/18	1	32.35	4	32.54	32.35	-3	3,008	-0.10%
2022/10/17	1	30.95	0	0.00	32.15	1	3,099	0.03%
2022/10/14	0	0.00	1	32.00	31.65	-1	3,210	-0.03%
2022/10/07	2	34.30	1	33.80	33.95	1	3,474	0.03%
2022/10/05	1	34.85	1	34.45	34.10	0	3,615	0.00%
2022/10/04	1	34.00	70	33.75	34.00	-69	3,647	-1.89%
2022/09/30	10	32.05	11	32.92	33.60	-1	3,801	-0.03%
2022/09/29	11	32.67	1	33.05	32.55	10	3,888	0.26%
2022/09/28	62	32.44	0	0.00	31.60	62	3,954	1.57%
2022/09/26	0	0.00	1	35.25	32.50	-1	4,227	-0.02%
2022/09/20	1	37.10	0	0.00	36.75	1	4,740	0.02%
2022/09/19	0	0.00	1	36.65	36.45	-1	4,946	-0.02%
2022/09/16	1	37.05	0	0.00	37.05	1	5,434	0.02%
2022/09/15	1	37.20	0	0.00	36.70	1	5,680	0.02%
2022/09/14	0	0.00	2	36.70	37.30	-2	5,910	-0.03%
2022/09/13	3	37.83	1	38.15	37.50	2	6,074	0.03%
2022/09/12	4	38.79	0	0.00	38.40	4	6,270	0.06%
2022/09/08	2	36.30	0	0.00	36.40	2	6,348	0.03%
2022/09/06	0	0.00	1	36.15	36.20	-1	6,747	-0.01%
2022/09/05	2	37.03	3	37.70	37.15	-1	6,876	-0.01%
2022/09/02	15	38.29	0	0.00	38.50	15	7,001	0.21%
2022/09/01	1	38.70	0	0.00	38.75	1	7,237	0.01%
2022/08/31	23	39.11	0	0.00	39.30	23	7,731	0.30%
2022/08/30	5	38.99	1	39.10	39.10	4	7,886	0.05%
2022/08/29	10	38.60	0	0.00	38.60	10	8,184	0.12%
2022/08/23	0	0.00	2	39.60	39.75	-2	11,077	-0.02%
2022/08/22	12	40.17	0	0.00	40.10	12	11,237	0.11%
2022/08/19	0	0.00	2	41.98	41.60	-2	11,193	-0.02%
2022/08/17	0.7	41.65	0	0.00	41.60	0.7	11,152	0.01%
2022/08/16	1	41.20	1	41.25	40.70	0	11,130	0.00%
2022/08/15	0	0.00	1	40.90	40.80	-1	11,143	-0.01%
2022/08/12	2	40.83	1	40.15	41.20	1	11,166	0.01%
2022/08/11	1	39.80	0	0.00	39.70	1	11,140	0.01%
2022/08/10	0	0.00	2	39.13	38.90	-2	11,184	-0.02%
2022/08/08	0	0.00	1.1	39.52	40.05	-1.1	11,223	-0.01%
2022/08/05	2	39.75	0	0.00	39.85	2	11,343	0.02%
2022/08/04	2	38.78	2	38.40	39.10	0	11,348	0.00%
2022/08/03	1	38.80	1	38.85	38.75	0	11,312	0.00%
2022/08/02	0	0.00	1	39.45	39.20	-1	11,308	-0.01%
2022/08/01	0	0.00	1	41.15	40.70	-1	11,288	-0.01%
2022/07/28	5	40.49	0	0.00	40.30	5	11,278	0.04%
2022/07/27	2	40.85	0	0.00	40.85	2	11,250	0.02%
2022/07/26	3	41.22	1	41.45	41.10	2	11,223	0.02%
2022/07/25	1	42.20	4	42.03	41.80	-3	11,202	-0.03%
2022/07/22	13	42.81	11	42.61	42.40	2	11,193	0.02%
2022/07/21	17	42.16	5	42.58	43.45	12	11,161	0.11%
2022/07/20	2	44.28	5	44.26	44.40	-3	11,102	-0.03%
2022/07/19	11	43.87	0	0.00	43.80	11	11,091	0.10%
2022/07/15	5	41.98	3	41.83	41.85	2	11,042	0.02%
2022/07/14	10	40.40	0	0.00	41.65	10	11,009	0.09%
2022/07/13	2	41.00	10	41.25	40.80	-8	11,000	-0.07%
2022/07/11	2	40.45	0	40.50	40.55	2	10,942	0.02%
2022/07/08	71	40.72	17	40.62	40.85	54	10,944	0.49%
2022/07/07	6	39.67	24	39.71	40.05	-18	10,860	-0.17%
2022/07/06	17	39.42	1	39.85	39.05	16	10,826	0.15%
2022/07/05	21	39.93	21	40.48	40.20	0	10,868	0.00%
2022/07/04	6	39.28	20	38.40	38.85	-14	10,705	-0.13%
2022/07/01	9	42.09	7	41.21	39.90	2	10,667	0.02%
2022/06/30	25	43.51	30	43.81	42.70	-5	10,524	-0.05%
2022/06/29	8	46.23	1	46.30	46.15	7	10,373	0.07%
2022/06/28	20	47.68	8	47.66	47.10	12	10,326	0.12%
2022/06/27	2	49.08	7	49.01	48.65	-5	10,273	-0.05%
2022/06/24	15	48.90	14	49.34	48.80	1	10,231	0.01%
2022/06/23	5	47.27	5	47.32	48.50	0	9,794	0.00%
2022/06/22	13	47.21	3	47.53	46.75	10	9,687	0.10%
2022/06/21	3	46.77	8	47.46	48.60	-5	9,599	-0.05%
2022/06/20	5	47.05	5	46.94	45.80	0	9,709	0.00%
2022/06/17	10	45.83	10	46.02	46.80	0	9,488	0.00%
2022/06/16	10	48.46	10	48.99	47.15	0	9,363	0.00%
2022/06/15	8	47.53	2	47.55	47.35	6	9,158	0.07%
2022/06/14	6	47.10	2	47.70	48.40	4	9,169	0.04%
2022/06/13	14	48.74	1	48.40	48.10	13	9,114	0.14%
2022/06/10	10	50.40	1	50.50	50.60	9	9,056	0.10%
2022/06/09	17	50.62	7	50.70	50.50	10	8,894	0.11%
2022/06/08	12	48.93	14	48.95	48.70	-2	8,469	-0.02%
2022/06/07	8	49.03	18	48.73	48.80	-10	8,479	-0.12%
2022/06/06	30	50.81	53	50.58	50.00	-23	8,288	-0.28%
2022/06/02	33	51.21	38	51.21	50.60	-5	8,129	-0.06%
2022/06/01	55	50.37	22	50.53	50.00	33	7,600	0.43%
2022/05/31	15	48.86	39	47.61	50.30	-24	6,714	-0.36%
2022/05/30	25	45.61	3	44.77	45.80	22	5,834	0.38%
2022/05/26	0	0.00	4	42.85	43.00	-4	5,817	-0.07%
2022/05/25	0	0.00	1	43.10	43.20	-1	5,965	-0.02%
2022/05/24	1	43.05	1	44.00	42.45	0	6,230	0.00%
2022/05/23	5	43.70	1	44.15	43.55	4	6,396	0.06%
2022/05/20	3	43.97	1	44.05	44.05	2	6,548	0.03%
2022/05/19	0	0.00	4	42.75	43.55	-4	6,553	-0.06%
2022/05/18	6	43.71	10	43.60	43.50	-4	6,682	-0.06%
2022/05/17	0	0.00	1	42.80	43.10	-1	6,691	-0.01%
2022/05/13	12	42.13	1	42.45	41.95	11	6,828	0.16%
2022/05/12	0	0.00	15	40.10	39.65	-15	6,808	-0.22%
2022/05/11	1	40.65	0	0.00	40.85	1	6,905	0.01%
2022/05/10	0	0.00	3	41.23	41.50	-3	7,104	-0.04%
2022/05/06	0	0.00	6	41.61	42.25	-6	7,460	-0.08%
2022/05/03	2	41.75	0	0.00	41.95	2	8,044	0.02%
2022/04/28	2	42.05	4	41.60	42.20	-2	8,432	-0.02%
2022/04/27	0	0.00	8	40.44	41.85	-8	8,699	-0.09%
2022/04/25	0	0.00	5	42.75	42.10	-5	9,042	-0.06%
2022/04/22	0	0.00	1	44.40	43.55	-1	9,409	-0.01%
2022/04/20	0	0.00	21	46.22	46.35	-21	9,805	-0.21%
2022/04/19	20	45.94	0	0.00	45.50	20	10,088	0.20%
2022/04/18	0	0.00	2	45.95	45.30	-2	10,580	-0.02%
2022/04/15	0	0.00	11	45.55	45.50	-11	10,885	-0.10%
2022/04/14	0	0.00	2	47.03	47.00	-2	11,347	-0.02%
2022/04/12	1	45.55	2	45.75	45.75	-1	12,277	-0.01%
2022/04/11	4	45.75	5	45.89	45.75	-1	13,037	-0.01%
2022/04/08	10	48.08	0	0.00	48.00	10	13,488	0.07%
2022/04/07	0	48.40	1	49.15	48.15	-1	14,407	-0.01%
2022/04/01	2	50.40	8	50.39	50.40	-6	16,793	-0.04%
2022/03/31	2	51.60	3	51.30	51.30	-1	19,660	-0.01%
2022/03/30	19	52.57	2	52.00	52.00	17	20,665	0.08%
2022/03/29	1	53.10	1	53.00	53.00	0	21,925	0.00%
2022/03/28	4	51.40	4	51.70	51.90	0	22,116	0.00%
2022/03/25	4	51.98	18	51.62	52.40	-14	22,363	-0.06%
2022/03/23	4	52.73	2	53.40	52.40	2	22,703	0.01%
2022/03/22	0	0.00	1	51.00	51.10	-1	22,945	0.00%
2022/03/21	15	51.39	3.2	51.07	51.10	11.8	24,027	0.05%
2022/03/18	1	51.30	4	50.15	51.60	-3	25,459	-0.01%
2022/03/17	15	50.08	12	50.33	50.50	3	26,729	0.01%
2022/03/16	1	48.60	1	48.65	48.35	0	26,812	0.00%
2022/03/15	0	0.00	2	48.60	47.80	-2	27,012	-0.01%
2022/03/14	2	50.28	2	50.25	50.00	0	27,261	0.00%
2022/03/11	1.2	49.80	0.6	49.50	49.60	0.6	27,802	0.00%
2022/03/10	3	50.47	0	0.00	50.50	3	28,360	0.01%
2022/03/08	1	50.40	1	49.85	49.10	0	30,203	0.00%
2022/03/07	0	0.00	15	50.90	50.40	-15	30,733	-0.05%
2022/03/04	1	53.00	0	0.00	52.40	1	31,520	0.00%
2022/03/03	3	53.37	1	53.70	53.80	2	32,830	0.01%
2022/03/02	1	53.70	0	0.00	53.70	1	33,938	0.00%
2022/03/01	5	53.30	25	53.00	53.40	-20	35,137	-0.06%
2022/02/25	20	53.38	6	52.85	52.30	14	37,255	0.04%
2022/02/24	0	0.00	20	53.24	52.60	-20	40,766	-0.05%
2022/02/23	2	56.80	2	56.45	56.60	0	42,878	0.00%
2022/02/21	0	0.00	2	56.30	56.40	-2	45,811	0.00%
2022/02/18	2	55.90	2	56.65	57.20	0	46,154	0.00%
2022/02/17	1	57.50	1	57.80	57.50	0	46,513	0.00%
2022/02/16	2	58.20	0	0.00	58.00	2	47,318	0.00%
2022/02/15	5	57.82	2	57.80	57.30	3	47,641	0.01%
2022/02/11	1	60.30	1	60.40	60.50	0	48,076	0.00%
2022/02/10	2	60.35	5	61.02	59.80	-3	48,477	-0.01%
2022/02/09	11	60.73	1	60.20	60.80	10	48,567	0.02%
2022/02/08	11	59.71	5	59.54	59.70	6	48,745	0.01%
2022/02/07	1	59.70	2	58.10	60.00	-1	49,269	0.00%
2022/01/26	3	58.97	16	58.70	58.40	-13	49,721	-0.03%
2022/01/25	13	59.62	5	59.04	58.70	8	50,911	0.02%
2022/01/24	4	59.88	4	59.55	61.00	0	51,498	0.00%
2022/01/21	4	60.33	3	60.80	59.80	1	52,429	0.00%
2022/01/20	12	61.97	7	61.86	62.00	5	53,055	0.01%
2022/01/19	3	61.27	1	61.70	61.00	2	53,683	0.00%
2022/01/18	27	62.02	0	0.00	61.60	27	54,666	0.05%
2022/01/17	24	63.85	45	63.20	63.20	-21	55,207	-0.04%
2022/01/14	2	61.70	4	61.45	61.40	-2	55,154	0.00%
2022/01/13	17	62.65	2	62.20	61.60	15	55,372	0.03%
2022/01/12	37	63.11	40	62.78	62.80	-3	55,322	-0.01%
2022/01/11	27	63.74	18	63.26	63.40	9	55,071	0.02%
2022/01/10	8	65.64	5	65.50	66.50	3	54,632	0.01%
2022/01/07	23	66.28	15	66.29	65.50	8	54,392	0.01%
2022/01/06	14	69.13	6	67.90	69.00	8	53,960	0.01%
2022/01/05	26	69.02	5	68.86	68.50	21	53,581	0.04%
2022/01/04	10	71.72	19	72.57	70.30	-9	53,064	-0.02%
2022/01/03	36	70.25	117	71.66	70.50	-81	52,246	-0.16%	大賣/
2021/12/30	92	71.58	30	71.68	71.10	62	51,688	0.12%
2021/12/29	48	76.41	24	76.08	74.60	24	50,773	0.05%
2021/12/28	8.6	78.27	22	78.43	78.80	-13.4	49,592	-0.03%
2021/12/27	51.8	77.31	65	76.79	79.40	-13.3	48,366	-0.03%
2021/12/24	30	70.79	32.9	70.94	73.20	-2.9	45,544	-0.01%
2021/12/23	11	65.74	75.1	66.42	66.60	-64.1	44,612	-0.14%
2021/12/22	16	60.99	17	61.98	60.60	-1	43,443	0.00%
2021/12/21	5	60.60	10	60.56	60.70	-5	43,194	-0.01%
2021/12/20	8	60.21	5	60.08	59.50	3	43,139	0.01%
2021/12/17	16	60.28	5	60.84	59.90	11	43,014	0.03%
2021/12/16	42	61.36	23	61.02	60.80	19	42,667	0.04%
2021/12/15	15.1	60.74	30	60.99	60.20	-15	42,222	-0.04%
2021/12/14	78.2	60.45	41	59.12	58.80	37.2	41,165	0.09%
2021/12/13	22	61.17	43.7	61.96	65.10	-21.7	39,739	-0.05%
2021/12/10	10	58.15	24	59.19	59.20	-14	38,546	-0.04%
2021/12/09	4	58.68	1	59.00	58.40	3	38,445	0.01%
2021/12/08	3	57.57	30	58.00	57.80	-27	38,359	-0.07%
2021/12/07	44	58.71	3.4	57.92	57.30	40.6	38,225	0.11%
2021/12/06	9	59.84	27	60.28	60.10	-18	38,178	-0.05%
2021/12/03	44	59.33	29.3	59.78	58.80	14.7	38,406	0.04%
2021/12/02	46	59.37	37	61.54	58.90	9	38,061	0.02%
2021/12/01	19	59.45	35	59.31	59.30	-16	37,228	-0.04%
2021/11/30	35	58.97	15	58.76	58.40	20	36,781	0.05%
2021/11/29	19	57.72	55.6	57.25	58.10	-36.6	36,132	-0.10%
2021/11/26	41	57.58	18	57.13	56.20	23	35,381	0.07%
2021/11/25	32	60.78	22	61.50	59.80	10	34,391	0.03%
2021/11/24	40	59.48	107	59.71	59.90	-67	33,367	-0.20%	大賣/
2021/11/23	144	59.60	195.5	60.45	58.00	-51.4	31,285	-0.16%	大買/大賣/
2021/11/22	33	58.35	24	58.89	60.20	9	27,831	0.03%
2021/11/19	8	53.55	68	53.86	55.90	-60	25,730	-0.23%
2021/11/18	54.2	51.50	63	51.63	50.90	-8.8	24,571	-0.04%
2021/11/17	4	46.70	54	47.73	48.95	-50	22,569	-0.22%
2021/11/16	22.2	43.85	6	44.06	44.50	16.2	22,202	0.07%
2021/11/15	26	44.99	27	44.92	45.00	-1	21,760	0.00%
2021/11/12	18	42.52	14	43.12	42.50	4	20,994	0.02%
2021/11/11	44	42.76	4	42.90	41.90	40	20,704	0.19%
2021/11/10	2	42.43	18	42.47	42.30	-16	20,562	-0.08%
2021/11/09	58.2	43.63	34.1	44.30	43.05	24.1	20,345	0.12%
2021/11/08	28	43.33	8	43.29	43.30	20	19,935	0.10%
2021/11/05	48	43.51	2	43.70	44.25	46	19,840	0.23%
2021/11/04	27	44.93	16	45.38	44.05	11	19,551	0.06%
2021/11/03	15	44.38	33	44.82	44.05	-18	19,115	-0.09%
2021/11/02	25	46.67	17	46.55	46.00	8	18,691	0.04%
2021/11/01	1	44.70	43.7	46.16	47.15	-42.7	17,461	-0.24%
2021/10/29	39	43.12	21	44.35	42.90	18	17,005	0.11%
2021/10/28	19	41.85	23	42.28	43.30	-4	16,930	-0.02%
2021/10/27	22	40.03	31.4	40.88	41.50	-9.4	16,440	-0.06%
2021/10/26	36	39.45	30	39.08	39.35	6	15,907	0.04%
2021/10/25	20	36.63	38	36.88	37.20	-18	15,100	-0.12%
2021/10/22	4	34.38	13	34.63	35.00	-9	14,817	-0.06%
2021/10/21	10	34.13	13	34.19	34.35	-3	15,629	-0.02%
2021/10/19	2	31.90	21	32.17	32.10	-19	17,313	-0.11%
2021/10/18	0	0.00	1	31.40	31.60	-1	17,486	-0.01%
2021/10/15	1	31.30	0	0.00	31.70	1	17,672	0.01%
2021/10/14	0	0.00	1	30.35	30.65	-1	17,911	-0.01%
2021/10/13	11	29.83	6	29.98	29.75	5	18,245	0.03%
2021/10/12	1	30.80	0	0.00	30.50	1	18,708	0.01%
2021/10/08	9	31.51	0	0.00	31.40	9	18,897	0.05%
2021/10/07	1	31.40	0	0.00	31.75	1	19,261	0.01%
2021/10/06	4	30.95	4	30.85	30.85	0	19,944	0.00%
2021/10/04	0	0.00	3	31.15	30.60	-3	21,183	-0.01%
2021/10/01	5	31.10	0	0.00	31.00	5	21,362	0.02%
2021/09/30	10	32.44	0	0.00	32.45	10	21,454	0.05%
2021/09/29	0	0.00	3	33.27	32.70	-3	21,726	-0.01%
2021/09/28	4	34.65	0	0.00	34.40	4	22,125	0.02%
2021/09/27	0	0.00	9.1	34.97	35.15	-9.1	22,318	-0.04%
2021/09/24	2	33.65	2	33.60	33.60	0	22,235	0.00%
2021/09/23	3	33.80	3	33.65	33.65	0	22,170	0.00%
2021/09/22	1	33.30	2	33.40	33.80	-1	22,122	0.00%
2021/09/17	1	34.15	0	0.00	34.15	1	22,064	0.00%
2021/09/16	1	34.40	3	34.27	34.05	-2	22,044	-0.01%
2021/09/15	2.1	33.95	1	34.95	34.60	1.1	22,044	0.00%
2021/09/14	1	34.30	0	0.00	34.25	1	22,006	0.00%
2021/09/13	5	35.44	0	0.00	35.00	5	21,963	0.02%
2021/09/10	3	35.22	6	35.09	35.05	-3	21,796	-0.01%
2021/09/09	8	34.90	1	34.65	35.10	7	21,640	0.03%
2021/09/08	17	35.90	17.1	35.84	35.80	-0.1	21,064	0.00%
2021/09/07	3.1	34.08	15.5	34.23	34.50	-12.5	20,233	-0.06%
2021/09/06	17.5	35.62	10	35.56	35.70	7.5	19,932	0.04%
2021/09/03	10	34.81	18	34.76	34.60	-8	19,723	-0.04%
2021/09/02	6	34.83	14	34.69	35.05	-8	19,553	-0.04%
2021/09/01	13.1	35.28	13	35.05	35.05	0.1	19,291	0.00%
2021/08/31	6	34.05	5	34.34	34.90	1	18,676	0.01%
2021/08/30	8	34.32	7	34.66	34.95	1	18,520	0.01%
2021/08/27	8	33.88	0	0.00	34.20	8	18,296	0.04%
2021/08/26	16	33.83	5	33.88	33.95	11	18,220	0.06%
2021/08/25	15	33.28	7	33.91	33.30	8	18,089	0.04%
2021/08/24	0	0.00	14	32.08	32.10	-14	17,832	-0.08%
2021/08/23	5	31.75	2	31.70	32.00	3	17,822	0.02%
2021/08/19	1	31.10	1	30.90	30.60	0	18,015	0.00%
2021/08/18	10	31.03	17	29.72	31.45	-7	17,955	-0.04%
2021/08/17	3	31.28	7	31.39	30.20	-4	17,881	-0.02%
2021/08/16	5	31.33	7	31.27	31.50	-2	17,755	-0.01%
2021/08/13	14	32.11	1	32.35	30.90	13	17,571	0.07%
2021/08/12	0	0.00	3	32.50	32.25	-3	17,435	-0.02%
2021/08/11	3	32.00	14	32.48	31.50	-11	17,353	-0.06%
2021/08/10	4	32.94	15	32.73	32.70	-11	17,194	-0.06%
2021/08/09	10	33.40	2	34.00	32.90	8	17,162	0.05%
2021/08/06	21	34.39	25	34.57	34.20	-4	16,985	-0.02%
2021/08/05	13	35.06	26	35.13	35.35	-13	16,826	-0.08%
2021/08/04	35.3	34.95	15.1	35.35	35.20	20.2	16,783	0.12%
2021/08/03	39.3	35.40	16	35.69	35.25	23.3	16,579	0.14%
2021/08/02	32	32.80	37	33.45	33.95	-5	15,619	-0.03%
2021/07/30	22	32.05	20	32.38	31.90	2	15,409	0.01%
2021/07/29	4.2	33.53	8	33.35	33.20	-3.8	15,081	-0.02%
2021/07/28	27.2	32.55	8	33.18	33.10	19.2	14,744	0.13%
2021/07/27	84	36.04	26	34.99	34.50	58	14,372	0.40%
2021/07/26	128	35.65	63.7	36.25	36.85	64.3	13,250	0.49%	大買/
2021/07/23	28	33.89	16	33.57	33.50	12	12,168	0.10%
2021/07/22	1	32.20	5	32.48	32.25	-4	11,089	-0.04%
2021/07/21	9	32.14	18	32.24	31.80	-9	10,951	-0.08%
2021/07/20	6	32.11	37	31.97	31.60	-31	10,773	-0.29%
2021/07/19	18	32.93	7	32.96	32.85	11	10,488	0.10%
2021/07/16	19.3	32.64	25	32.63	33.50	-5.8	10,219	-0.06%
2021/07/15	10.3	31.46	6	31.82	32.20	4.3	9,787	0.04%
2021/07/14	2	31.38	22	30.88	31.85	-20	9,616	-0.21%
2021/07/13	49	31.56	23	31.74	30.60	26	9,333	0.28%
2021/07/12	65.3	31.50	25	32.04	32.70	40.3	8,683	0.46%
2021/07/09	8	29.75	3.9	29.54	29.75	4.1	7,700	0.05%
2021/07/08	4	29.11	3	29.53	29.15	1	7,673	0.01%
2021/07/07	3	29.10	15	28.79	28.65	-12	7,633	-0.16%
2021/07/06	21	29.54	25	28.61	28.70	-4	7,628	-0.05%
2021/07/05	53	29.39	52	28.56	29.60	1	8,143	0.01%
2021/07/02	6	26.70	15	27.18	27.10	-9	8,141	-0.11%
2021/07/01	0	0.00	2	26.68	26.85	-2	8,055	-0.02%
2021/06/30	0.3	25.50	0	0.00	25.55	0.3	8,003	0.00%
2021/06/28	0.1	25.75	11	25.50	25.80	-10.9	8,426	-0.13%
2021/06/24	5	25.00	0	0.00	25.15	5	8,691	0.06%
2021/06/23	17	26.20	0	0.00	26.45	17	8,696	0.20%
2021/06/22	0	0.00	7	25.80	25.75	-7	9,034	-0.08%
2021/06/11	9	25.28	34	25.71	25.25	-25	10,181	-0.25%
2021/06/10	3	27.15	3	27.45	27.60	0	9,897	0.00%
2021/06/09	0	0.00	1	27.50	27.10	-1	9,890	-0.01%
2021/06/07	4	26.90	4	26.90	26.90	0	10,093	0.00%
2021/06/04	14	26.79	4	26.90	26.90	10	10,082	0.10%
2021/06/03	5	27.08	4	26.80	26.80	1	10,107	0.01%
2021/06/02	1	27.10	0	0.00	27.20	1	10,094	0.01%
2021/06/01	3	26.95	3	27.10	26.95	0	10,036	0.00%
2021/05/31	4	26.85	4	26.90	26.90	0	10,033	0.00%
2021/05/28	23	26.76	7	26.81	27.15	16	10,001	0.16%
2021/05/26	0	0.00	18	25.57	25.70	-18	9,824	-0.18%
2021/05/25	1	25.50	1	25.60	25.35	0	9,895	0.00%
2021/05/24	1	24.60	1	24.80	25.20	0	10,065	0.00%
2021/05/19	0	0.00	1	24.10	24.45	-1	10,338	-0.01%
2021/05/18	11	23.40	5	24.12	24.15	6	10,530	0.06%
2021/05/17	3	22.50	3	22.05	22.40	0	10,595	0.00%
2021/05/14	11	24.69	0	0.00	24.00	11	10,546	0.10%
2021/05/12	10	24.46	2	25.65	24.70	8	10,569	0.08%
2021/05/11	5	26.59	18	26.70	26.55	-13	10,587	-0.12%
2021/05/07	11	26.96	3	27.40	27.35	8	10,485	0.08%
2021/05/06	10	26.00	0	0.00	25.85	10	10,462	0.10%
2021/05/04	1	25.45	0	0.00	25.60	1	10,514	0.01%
2021/05/03	13	27.37	33	27.02	26.90	-20	10,491	-0.19%
2021/04/29	23	28.47	35	28.20	28.15	-12	10,423	-0.12%
2021/04/28	3	28.20	3	28.45	28.60	0	10,438	0.00%
2021/04/27	8	28.36	5	28.20	28.20	3	10,458	0.03%
2021/04/26	31	28.45	42	28.64	28.65	-11	10,405	-0.11%
2021/04/23	1	27.90	0	0.00	27.70	1	10,388	0.01%
2021/04/22	0	0.00	2	28.40	27.60	-2	10,447	-0.02%
2021/04/21	11	28.50	0	0.00	28.30	11	10,542	0.10%
2021/04/20	0	0.00	6	28.69	28.65	-6	10,545	-0.06%
2021/04/19	2	28.03	11	28.60	28.50	-9	10,572	-0.09%
2021/04/16	3	28.23	10	28.15	28.25	-7	10,665	-0.07%
2021/04/15	3	27.78	0	0.00	27.70	3	10,711	0.03%
2021/04/14	10	27.30	9	27.81	27.90	1	10,749	0.01%
2021/04/13	3	29.45	2	29.90	28.70	1	10,927	0.01%
2021/04/12	4	29.85	20	29.88	29.75	-16	11,308	-0.14%
2021/04/09	48	31.08	94	30.57	29.60	-46	11,947	-0.39%
2021/04/08	18	29.42	19	29.79	30.90	-1	12,027	-0.01%
2021/04/07	3	28.10	0	0.00	28.10	3	11,542	0.03%
2021/04/06	3	27.55	21.6	27.49	27.35	-18.6	11,432	-0.16%
2021/04/01	2	26.48	18	26.87	27.05	-16	11,418	-0.14%
2021/03/31	15	26.94	1	26.70	26.70	14	11,300	0.12%
2021/03/30	0.4	27.80	17.5	27.91	27.95	-17.1	11,016	-0.15%
2021/03/29	0	0.00	37	27.27	27.30	-37	10,850	-0.34%
2021/03/26	0	0.00	2	27.35	27.25	-2	10,830	-0.02%
2021/03/25	67	27.53	12	27.21	27.20	55	10,817	0.51%
2021/03/24	1	27.15	1.4	27.20	27.45	-0.4	10,479	0.00%
2021/03/23	15	26.45	2	26.75	26.85	13	10,356	0.13%
2021/03/22	8	26.86	0	0.00	26.75	8	10,288	0.08%
2021/03/19	31	27.25	8	27.19	27.20	23	10,123	0.23%
2021/03/18	0	0.00	31	26.53	26.50	-31	9,739	-0.32%
2021/03/16	3	25.98	0	0.00	25.70	3	9,729	0.03%
2021/03/15	12	25.59	5	25.79	25.90	7	9,881	0.07%
2021/03/12	9	25.56	1	26.00	25.50	8	9,969	0.08%
2021/03/11	0	0.00	26	25.62	25.70	-26	9,966	-0.26%
2021/03/10	10	24.70	5	24.60	24.60	5	9,989	0.05%
2021/03/09	6	24.16	0	0.00	24.55	6	10,186	0.06%
2021/03/08	0	0.00	30	24.45	24.35	-30	10,719	-0.28%
2021/03/05	1	24.55	50	24.60	24.65	-49	11,068	-0.44%
2021/03/04	16	25.15	0	0.00	24.95	16	11,414	0.14%
2021/03/03	12	24.94	0	0.00	24.95	12	11,482	0.10%
2021/03/02	54	24.78	0	0.00	24.60	54	11,645	0.46%
2021/02/26	1	25.40	0	0.00	25.30	1	11,756	0.01%
2021/02/25	0	0.00	21	25.30	25.25	-21	11,837	-0.18%
2021/02/24	6	26.42	3	26.15	25.40	3	11,988	0.03%
2021/02/23	5	26.25	8.2	26.12	26.35	-3.2	11,981	-0.03%
2021/02/19	0	0.00	0.9	25.70	25.70	-0.9	12,055	-0.01%
2021/02/18	28	26.45	16	26.15	26.25	12	12,131	0.10%
2021/02/17	0	0.00	2	26.10	26.05	-2	12,121	-0.02%
2021/02/05	2	25.75	2	26.00	25.60	0	12,578	0.00%
2021/02/04	1	25.60	19	25.90	25.95	-18	12,680	-0.14%
2021/02/03	2	25.88	1	25.40	25.45	1	12,924	0.01%
2021/02/02	1	25.45	3	25.88	25.45	-2	13,386	-0.01%
2021/02/01	3	24.65	3	25.05	24.85	0	14,406	0.00%
2021/01/29	0	0.00	1.3	25.17	25.15	-1.3	14,806	-0.01%
2021/01/27	4	24.70	4	24.95	24.85	0	15,139	0.00%
2021/01/26	0	0.00	2	25.35	24.80	-2	15,196	-0.01%
2021/01/25	0	0.00	54	24.00	24.85	-54	15,185	-0.36%
2021/01/22	4	23.99	0	0.00	23.95	4	15,139	0.03%
2021/01/20	7	23.33	14	23.78	23.05	-7	15,175	-0.05%
2021/01/18	50	23.23	0	0.00	23.75	50	15,108	0.33%
2021/01/14	0	0.00	20	24.65	24.80	-20	15,096	-0.13%
2021/01/13	4	24.70	14	24.70	24.70	-10	15,049	-0.07%
2021/01/12	2	24.90	0	0.00	24.75	2	15,234	0.01%
2021/01/11	2	25.15	12	24.97	25.20	-10	15,393	-0.06%
2021/01/08	6	23.90	2	23.90	23.90	4	15,538	0.03%
2021/01/07	35	24.38	24	24.49	24.30	11	15,576	0.07%
2021/01/06	4	24.93	41	24.82	24.45	-37	15,510	-0.24%
2021/01/05	5	26.01	5	25.82	25.75	0	15,273	0.00%
2021/01/04	78	28.11	26	28.00	27.80	52	14,962	0.35%
2020/12/31	43	27.59	45	27.43	27.50	-2	14,568	-0.01%
2020/12/30	14	26.21	2	26.10	26.10	12	14,136	0.08%
2020/12/29	3	26.10	0	0.00	25.90	3	14,326	0.02%
2020/12/28	5	25.82	1	26.05	26.10	4	14,586	0.03%
2020/12/25	0	0.00	5	25.50	25.40	-5	14,543	-0.03%
2020/12/24	0	0.00	1	25.50	25.45	-1	14,607	-0.01%
2020/12/23	2	25.38	1	25.35	25.45	1	14,752	0.01%
2020/12/22	0	0.00	10	25.30	24.65	-10	15,000	-0.07%
2020/12/21	0	0.00	15	25.03	25.20	-15	15,175	-0.10%
2020/12/18	7	25.45	7	25.30	25.25	0	15,504	0.00%
2020/12/17	14	25.79	0	0.00	25.75	14	15,653	0.09%
2020/12/16	2	25.70	3	25.75	25.70	-1	15,755	-0.01%
2020/12/15	10	25.59	2	25.78	25.30	8	15,938	0.05%
2020/12/14	5	25.53	31	25.34	25.45	-26	16,493	-0.16%
2020/12/11	7	25.51	1	25.45	25.35	6	17,086	0.04%
2020/12/10	14	26.59	22	26.71	26.20	-8	17,026	-0.05%
2020/12/09	20	26.65	25	26.66	26.80	-5	16,917	-0.03%
2020/12/08	10	26.30	12	26.28	26.30	-2	16,901	-0.01%
2020/12/07	2	25.90	2	26.05	25.75	0	17,114	0.00%
2020/12/04	9	25.80	2	25.85	25.65	7	17,178	0.04%
2020/12/03	16	26.01	14	25.98	25.90	2	17,163	0.01%
2020/12/02	40	26.06	0	0.00	25.90	40	17,221	0.23%
2020/12/01	37	26.50	2	27.40	27.40	35	16,952	0.21%
2020/11/30	22	26.93	10	26.54	26.45	12	16,989	0.07%
2020/11/27	3	25.85	0	0.00	26.00	3	16,838	0.02%
2020/11/26	6	25.98	6	25.97	25.95	0	16,774	0.00%
2020/11/25	4	25.73	8	25.98	25.90	-4	16,702	-0.02%
2020/11/24	2	25.58	27	25.95	25.45	-25	16,736	-0.15%
2020/11/23	5	25.93	3	25.95	25.90	2	16,634	0.01%
2020/11/20	11	25.72	29	25.86	25.90	-18	16,545	-0.11%
2020/11/19	2	25.65	2	25.90	25.60	0	16,404	0.00%
2020/11/18	1	25.60	2	25.50	25.55	-1	16,242	-0.01%
2020/11/17	3	25.65	17	25.66	25.50	-14	16,190	-0.09%
2020/11/16	3	25.33	2	25.48	25.40	1	16,241	0.01%
2020/11/13	16	26.11	16	25.75	25.40	0	16,136	0.00%
2020/11/12	1	25.35	72	25.50	25.55	-71	15,588	-0.46%
2020/11/11	91	25.59	1	25.45	25.80	90	15,443	0.58%
2020/11/10	6	25.45	10	25.60	25.65	-4	15,136	-0.03%
2020/11/09	8	25.33	46	25.25	25.45	-38	14,738	-0.26%
2020/11/06	37	24.28	27	24.26	24.05	10	13,787	0.07%
2020/11/05	7	23.90	43	23.84	23.80	-36	13,374	-0.27%
2020/11/04	29	24.00	14	23.97	24.15	15	13,225	0.11%
2020/11/03	27	22.99	0	0.00	23.00	27	12,940	0.21%
2020/11/02	16	22.55	2	22.50	22.60	14	12,862	0.11%
2020/10/30	5	22.71	6	22.75	22.50	-1	12,787	-0.01%
2020/10/29	6	23.06	2	23.15	23.05	4	12,790	0.03%
2020/10/28	12	23.77	0	0.00	23.50	12	12,706	0.09%
2020/10/27	5	23.75	0	0.00	23.70	5	12,616	0.04%
2020/10/26	24	23.81	1	24.00	23.80	23	12,579	0.18%
2020/10/23	1	23.85	2	23.78	23.90	-1	12,499	-0.01%
2020/10/22	5	23.66	2	23.90	23.70	3	12,426	0.02%
2020/10/21	22	24.27	7	24.04	23.95	15	12,368	0.12%
2020/10/20	5	24.20	14	24.23	24.25	-9	12,191	-0.07%
2020/10/19	24	24.03	8	23.79	23.70	16	11,909	0.13%
2020/10/16	20.2	23.49	13	23.66	23.75	7.2	11,684	0.06%
2020/10/15	7	22.90	7	23.18	23.25	0	11,341	0.00%
2020/10/14	8	23.40	2	23.40	23.15	6	11,182	0.05%
2020/10/13	1	23.15	0	0.00	23.25	1	11,078	0.01%
2020/10/12	15	23.27	2	23.38	23.15	13	10,932	0.12%
2020/10/08	14	24.26	11	24.27	24.10	3	10,798	0.03%
2020/10/07	18.5	24.71	39	24.61	24.90	-20.5	10,403	-0.20%
2020/10/06	8	24.03	28	24.29	24.30	-20	9,940	-0.20%
2020/10/05	59	23.89	18	24.01	23.85	41	9,677	0.42%
2020/09/30	1	23.05	2	23.23	23.15	-1	9,333	-0.01%
2020/09/29	6	22.96	1	23.15	22.90	5	9,299	0.05%
2020/09/28	3	22.85	3	22.88	22.80	0	9,225	0.00%
2020/09/25	11	22.89	0	0.00	22.10	11	9,048	0.12%
2020/09/24	29	23.60	2	23.60	23.35	27	8,732	0.31%
2020/09/23	13	23.68	24	23.83	23.90	-11	8,482	-0.13%
2020/09/22	5	22.85	14	22.82	23.05	-9	8,076	-0.11%
2020/09/21	2	23.03	4	23.00	22.95	-2	7,808	-0.03%
2020/09/18	8	24.19	11	24.00	23.70	-3	7,652	-0.04%
2020/09/17	43	24.48	28	24.64	24.45	15	7,420	0.20%
2020/09/16	20	24.22	19.3	24.67	24.90	0.7	6,735	0.01%
2020/09/15	0	0.00	2	23.35	23.50	-2	6,104	-0.03%
2020/09/14	1	22.80	12	23.05	23.00	-11	6,058	-0.18%
2020/09/11	1	23.55	6	23.47	23.25	-5	6,000	-0.08%
2020/09/10	4	24.14	1	24.00	23.90	3	5,929	0.05%
2020/09/09	1	24.10	3.7	24.24	24.60	-2.7	5,562	-0.05%
2020/09/08	2	23.55	1	23.70	23.90	1	5,395	0.02%
2020/09/07	22	23.90	22	24.01	23.80	0	5,279	0.00%
2020/09/04	8	22.95	8	23.45	23.80	0	5,070	0.00%
2020/09/03	3	23.20	43	23.01	23.90	-40	4,904	-0.82%
2020/09/02	0	0.00	12	21.76	22.00	-12	4,534	-0.26%
2020/08/31	4	21.65	4	21.35	21.35	0	4,373	0.00%
2020/08/28	3	22.00	3	22.03	21.85	0	4,302	0.00%
2020/08/26	4	21.65	0	0.00	21.05	4	4,081	0.10%
2020/08/25	0.3	20.85	10	20.90	21.00	-9.7	3,940	-0.25%
2020/08/21	10	20.35	5	20.45	20.70	5	3,915	0.13%
2020/08/20	26	19.79	0	0.00	20.00	26	3,870	0.67%
2020/08/19	26	20.80	1	20.80	20.55	25	3,703	0.67%
2020/08/13	1	20.45	7	21.12	20.45	-6	3,770	-0.16%
2020/08/12	3	21.45	12	21.01	21.35	-9	3,641	-0.25%
2020/08/11	2	20.55	0	0.00	20.15	2	3,415	0.06%
2020/08/10	0	0.00	3	20.60	20.55	-3	3,457	-0.09%
2020/08/04	0	0.00	20	20.45	20.45	-20	3,359	-0.60%
2020/08/03	20	19.65	5	19.45	19.45	15	3,277	0.46%
2020/07/30	5	19.60	0	0.00	19.55	5	3,353	0.15%
2020/07/14	0	0.00	15	20.30	20.05	-15	3,130	-0.48%
2020/07/13	4	21.06	4	20.49	20.30	0	3,099	0.00%
2020/07/09	2.3	21.07	9	21.23	21.00	-6.7	3,015	-0.22%
2020/07/08	5	20.90	5	21.09	21.00	0	2,996	0.00%
2020/07/07	1	20.65	0	0.00	20.75	1	2,959	0.03%
2020/07/06	2	20.80	11	20.90	20.95	-9	2,942	-0.31%
2020/07/03	0	0.00	5	20.75	20.65	-5	2,938	-0.17%
2020/07/02	0	0.00	9	20.70	20.65	-9	2,945	-0.31%
2020/06/23	5	20.05	0	0.00	20.10	5	2,902	0.17%
2020/06/19	5	20.35	5	20.20	19.80	0	2,896	0.00%
2020/06/18	5	19.80	5	19.95	20.25	0	2,864	0.00%
2020/06/17	6	19.76	5	19.65	20.00	1	2,800	0.04%
2020/06/15	2	21.00	0.2	20.90	20.95	1.8	2,704	0.07%
2020/06/12	1	20.55	0	0.00	20.95	1	2,705	0.04%
2020/06/11	24	21.59	6	21.32	21.20	18	2,710	0.66%
2020/06/10	13	21.92	5	21.84	21.70	8	2,663	0.30%
2020/06/09	4	21.15	0	0.00	21.00	4	2,574	0.16%
2020/06/08	4	22.10	4	21.55	21.55	0	2,575	0.00%
2020/06/05	0	0.00	3	22.28	22.10	-3	2,517	-0.12%
2020/06/02	1	21.50	1	21.65	21.45	0	2,420	0.00%
2020/06/01	0	0.00	20	21.30	21.35	-20	2,400	-0.83%
2020/05/29	0	0.00	1	21.50	21.15	-1	2,385	-0.04%
2020/05/28	0	0.00	3	21.15	21.35	-3	2,354	-0.13%
2020/05/27	6	21.25	4	21.05	21.05	2	2,351	0.09%
2020/05/26	1	21.40	1	21.45	21.40	0	2,379	0.00%
2020/05/25	4	22.03	0	0.00	22.10	4	2,320	0.17%
2020/05/22	0	0.00	2	21.45	21.00	-2	2,187	-0.09%
2020/05/21	8	21.34	2	21.25	21.15	6	2,142	0.28%
2020/05/18	2	20.65	8	20.60	20.55	-6	2,107	-0.28%
2020/05/15	14	21.41	2	20.75	20.60	12	2,104	0.57%
2020/05/14	2	21.25	0	0.00	21.40	2	2,064	0.10%
2020/05/13	0	0.00	5	21.55	21.70	-5	2,062	-0.24%
2020/05/11	5	22.58	0	0.00	22.45	5	2,102	0.24%
2020/05/07	0	0.00	0.3	21.90	21.95	-0.3	2,126	-0.01%
2020/05/06	6	22.03	2.5	21.94	21.95	3.5	2,138	0.16%
2020/04/23	0	0.00	2	20.55	21.10	-2	2,272	-0.09%
2020/04/17	2	20.10	1	20.10	20.00	1	2,265	0.04%
2020/04/14	0	0.00	3	19.97	20.35	-3	2,308	-0.13%
2020/04/09	3	19.15	0	0.00	19.35	3	2,378	0.13%
2020/04/07	0	0.00	6	19.00	19.15	-6	2,377	-0.25%
2020/04/06	0	0.00	5	18.25	18.75	-5	2,383	-0.21%
2020/03/27	5	18.04	0	0.00	17.70	5	2,498	0.20%
2020/03/26	0	0.00	1	17.55	17.95	-1	2,495	-0.04%
2020/03/25	0	0.00	1	17.35	17.25	-1	2,519	-0.04%
2020/03/24	30.9	16.70	0	0.00	16.65	30.9	2,570	1.20%
2020/03/20	1	15.20	0	0.00	15.45	1	2,736	0.04%
2020/03/19	0	0.00	1	14.10	14.05	-1	2,891	-0.03%
2020/03/18	1	16.00	5	15.70	15.55	-4	2,878	-0.14%
2020/03/17	1.3	16.49	0	0.00	16.05	1.3	2,928	0.04%
2020/03/13	5	17.10	13.7	17.12	17.55	-8.7	2,944	-0.30%
2020/03/10	2	21.25	0.2	21.45	21.55	1.8	2,924	0.06%
2020/03/09	7	21.57	1	21.30	21.30	6	2,924	0.21%
2020/03/06	0	0.00	5	23.00	22.90	-5	2,952	-0.17%
2020/03/05	0	0.00	6.6	22.89	22.90	-6.6	2,981	-0.22%
2020/03/02	7	22.20	0	0.00	22.20	7	3,025	0.23%
2020/02/24	0	0.00	1	23.30	23.15	-1	3,028	-0.03%
2020/02/21	0	0.00	1	23.80	23.70	-1	3,029	-0.03%
2020/02/17	11	23.79	3	23.72	23.85	8	3,186	0.25%
2020/02/14	1	23.35	1	23.35	23.70	0	3,168	0.00%
2020/02/11	0	0.00	2	23.00	23.05	-2	3,138	-0.06%
2020/02/06	0	0.00	1	22.85	22.90	-1	3,109	-0.03%
2020/02/05	1.3	22.59	0	0.00	22.55	1.3	3,090	0.04%
2020/02/04	2	22.10	29	22.23	22.45	-27	3,069	-0.88%
2020/02/03	0	0.00	5	21.20	21.45	-5	3,090	-0.16%
2020/01/31	2	22.75	3	22.40	22.30	-1	3,243	-0.03%
2020/01/17	0	0.00	2	24.90	25.00	-2	3,234	-0.06%
2020/01/15	0	0.00	1.7	24.83	24.90	-1.7	3,384	-0.05%
2020/01/13	5	24.50	0	0.00	24.75	5	3,387	0.15%
2020/01/09	2.5	24.32	0	0.00	24.25	2.5	3,406	0.07%
2020/01/07	2	24.60	0	0.00	24.70	2	3,409	0.06%
2020/01/06	2.3	24.95	0	0.00	24.95	2.3	3,376	0.07%
2019/12/25	1	26.00	2.3	26.09	26.30	-1.3	3,349	-0.04%
2019/12/24	0	0.00	1	26.00	25.90	-1	3,364	-0.03%
2019/12/19	4	27.03	4	27.20	27.10	0	3,418	0.00%
2019/12/18	0	0.00	0.9	27.00	27.15	-0.9	3,484	-0.02%
2019/12/17	6	27.14	3	27.00	27.15	3	3,500	0.09%
2019/12/16	1	27.10	2	27.00	27.65	-1	3,427	-0.03%
2019/12/13	2	26.75	5	26.56	26.20	-3	3,315	-0.09%
2019/12/12	0	0.00	2	26.65	26.45	-2	3,450	-0.06%
2019/12/06	0	0.00	8	26.34	26.30	-8	4,241	-0.19%
2019/12/05	5.3	25.73	1	25.75	25.90	4.3	4,252	0.10%
2019/12/03	0	0.00	5	25.73	25.65	-5	4,391	-0.11%
2019/11/27	5.2	25.50	0	0.00	25.50	5.2	4,459	0.12%
2019/11/26	0	0.00	2	25.70	25.35	-2	4,458	-0.04%
2019/11/21	2	24.80	0	0.00	24.90	2	4,496	0.04%
2019/11/20	0	0.00	1	25.10	25.05	-1	4,504	-0.02%
2019/11/19	2	25.40	0	0.00	25.35	2	4,502	0.04%
2019/11/18	0	0.00	4	25.00	25.25	-4	4,471	-0.09%
2019/11/15	8	24.69	3	24.75	24.90	5	4,498	0.11%
2019/11/14	0	0.00	5	25.68	25.10	-5	4,488	-0.11%
2019/11/12	4	24.53	0	0.00	24.50	4	4,442	0.09%
2019/11/07	3	25.12	0	0.00	24.80	3	4,542	0.07%
2019/11/06	1	25.35	0	0.00	25.30	1	4,643	0.02%
2019/11/04	0	0.00	1.4	25.85	25.75	-1.4	4,676	-0.03%
2019/10/31	2	25.90	6	26.01	25.80	-4	5,057	-0.08%
2019/10/30	0.2	26.05	6	26.10	26.10	-5.9	5,079	-0.12%
2019/10/29	0.2	25.50	0	0.00	25.55	0.2	4,950	0.00%
2019/10/28	0	0.00	1	25.80	25.65	-1	4,956	-0.02%
2019/10/25	0.2	25.35	15	25.95	25.45	-14.9	4,963	-0.30%
2019/10/23	15.3	25.74	10	25.55	25.65	5.3	5,063	0.11%
2019/10/22	10	24.85	0	0.00	24.85	10	4,964	0.20%
2019/10/15	0	0.00	0.9	25.05	25.20	-0.9	5,367	-0.02%
2019/10/14	5	24.45	0	0.00	24.45	5	5,389	0.09%
2019/10/09	0.2	24.30	0	0.00	24.30	0.2	5,502	0.00%
2019/10/08	0	0.00	8	24.98	24.60	-8	5,728	-0.14%
2019/10/07	0	0.00	10	25.00	25.00	-10	5,779	-0.17%
2019/10/04	2	25.20	0	0.00	25.20	2	5,842	0.03%
2019/10/01	1	25.25	0	0.00	25.40	1	5,859	0.02%
2019/09/27	0.3	25.10	0	0.00	25.10	0.3	5,829	0.01%
2019/09/24	0	0.00	2	26.80	26.30	-2	5,855	-0.03%
2019/09/23	0	0.00	19.8	26.32	26.60	-19.8	5,813	-0.34%
2019/09/10	33	23.00	0	0.00	22.90	33	5,691	0.58%
2019/09/09	0	0.00	4	23.45	23.35	-4	5,616	-0.07%
2019/09/06	1	23.65	5	23.35	23.20	-4	5,552	-0.07%
2019/09/05	0	0.00	4	23.45	23.50	-4	5,488	-0.07%
2019/09/04	7	24.29	9	24.33	24.20	-2	5,345	-0.04%
2019/09/03	25	24.66	6	24.58	24.40	19	5,211	0.36%
2019/09/02	5	24.41	10	24.15	23.95	-5	4,909	-0.10%
2019/08/30	1	23.90	13	23.73	23.15	-12	4,555	-0.26%
2019/08/29	6	23.73	5	23.72	23.70	1	4,420	0.02%
2019/08/28	10	23.33	13	23.57	23.55	-3	4,331	-0.07%
2019/08/27	4	22.95	4	23.08	23.20	0	4,238	0.00%
2019/08/26	1	22.30	0	0.00	22.30	1	4,170	0.02%
2019/08/23	0	0.00	3	22.70	22.75	-3	4,147	-0.07%
2019/08/21	1	23.00	3	23.10	23.00	-2	4,083	-0.05%
2019/08/20	5	22.80	10	22.50	22.65	-5	3,999	-0.13%
2019/08/19	0	0.00	1	22.55	22.60	-1	4,009	-0.02%
2019/08/16	0	0.00	13	22.37	22.50	-13	4,026	-0.32%
2019/08/15	1	21.30	0	0.00	21.65	1	3,967	0.03%
2019/08/14	1	22.15	0	0.00	21.75	1	3,960	0.03%
2019/08/07	3	21.45	0	0.00	21.40	3	3,912	0.08%
2019/08/06	2	21.00	0	0.00	21.80	2	3,924	0.05%
2019/08/02	3	21.95	0	0.00	22.05	3	3,940	0.08%
2019/08/01	2	22.30	5	22.55	22.55	-3	3,984	-0.08%
2019/07/31	7	21.91	2	22.30	22.30	5	3,992	0.13%
2019/07/30	2	22.45	3	22.10	22.25	-1	3,983	-0.03%
2019/07/29	0	0.00	2	23.60	23.40	-2	3,941	-0.05%
2019/07/26	0	0.00	2	23.45	23.45	-2	3,948	-0.05%
2019/07/25	20	23.73	8	23.78	23.65	12	3,956	0.30%
2019/07/24	7	23.76	8	23.88	24.25	-1	3,865	-0.03%
2019/07/23	5	23.20	5	23.00	22.95	0	3,774	0.00%
2019/07/17	0	0.00	1	23.50	23.40	-1	4,688	-0.02%
2019/07/16	6	23.55	6	23.70	23.70	0	4,783	0.00%
2019/07/15	5	23.20	0	0.00	23.15	5	4,791	0.10%
2019/07/11	0	0.00	2	23.40	23.20	-2	4,648	-0.04%
2019/07/10	5	23.15	5	23.05	23.15	0	4,748	0.00%
2019/07/09	8	23.42	10	23.00	22.85	-2	4,746	-0.04%
2019/07/08	1	23.55	13	23.65	23.35	-12	4,700	-0.26%
2019/07/05	6	23.07	6	23.08	23.00	0	4,630	0.00%
2019/07/04	1	23.05	5	22.99	23.05	-4	4,676	-0.09%
2019/07/03	4	22.96	8	22.81	22.90	-4	4,666	-0.09%
2019/07/02	1	21.95	7	22.00	21.75	-6	4,575	-0.13%
2019/07/01	0	0.00	4	21.30	21.40	-4	4,704	-0.09%
2019/06/27	4	21.10	0	0.00	21.05	4	4,786	0.08%
2019/06/24	5	21.30	0	0.00	21.20	5	4,932	0.10%
2019/06/21	1	21.25	0	0.00	21.00	1	5,019	0.02%
2019/06/20	0	0.00	11	21.38	21.50	-11	5,111	-0.22%
2019/06/19	1	20.65	0	0.00	20.75	1	5,264	0.02%
2019/06/17	0	0.00	4	20.88	20.80	-4	5,879	-0.07%
2019/06/14	2	21.05	0	0.00	20.90	2	6,281	0.03%
2019/06/12	0	0.00	2	21.30	21.30	-2	8,239	-0.02%
2019/06/11	0	0.00	2	21.25	21.00	-2	8,317	-0.02%
2019/06/05	3	20.45	0	0.00	20.40	3	8,808	0.03%
2019/06/03	0	0.00	5	20.40	20.35	-5	9,770	-0.05%
2019/05/31	1	21.00	0	0.00	20.85	1	10,108	0.01%
2019/05/30	2	20.50	0	0.00	20.65	2	10,178	0.02%
2019/05/27	3	20.02	0	0.00	20.00	3	10,342	0.03%
2019/05/24	10	20.05	0	0.00	20.00	10	10,419	0.10%
2019/05/22	2	21.00	5	20.85	20.80	-3	10,538	-0.03%
2019/05/20	1	20.55	0	0.00	20.50	1	10,844	0.01%
2019/05/17	7	21.15	0	0.00	20.80	7	10,943	0.06%
2019/05/15	2	21.25	0	0.00	21.45	2	11,036	0.02%
2019/05/13	2	20.95	0	0.00	20.70	2	11,118	0.02%
2019/05/10	4	21.98	2	21.50	21.50	2	11,146	0.02%
2019/05/09	5	22.10	0	0.00	21.70	5	11,106	0.05%
2019/05/08	2	22.30	1	22.50	22.20	1	11,032	0.01%
2019/05/06	14	22.19	0	0.00	22.10	14	10,964	0.13%
2019/04/30	0	0.00	5	23.30	23.25	-5	10,844	-0.05%
2019/04/29	11	22.80	0	0.00	22.65	11	10,834	0.10%
2019/04/26	24	23.59	6	24.23	23.45	18	10,683	0.17%
2019/04/25	21	25.55	0	0.00	25.30	21	10,454	0.20%
2019/04/24	7	26.33	11	26.77	25.85	-4	10,328	-0.04%
2019/04/23	0	0.00	2	24.90	25.15	-2	9,749	-0.02%
2019/04/22	0	0.00	3	24.53	24.60	-3	9,625	-0.03%
2019/04/19	22	24.00	5	23.90	24.10	17	9,488	0.18%
2019/04/18	12	23.71	1	23.30	23.20	11	9,596	0.11%
2019/04/16	0	0.00	3	24.00	23.85	-3	9,671	-0.03%
2019/04/15	15	23.30	0	0.00	23.35	15	9,544	0.16%
2019/04/11	1	23.65	0	0.00	23.35	1	9,531	0.01%
2019/04/09	4	23.48	31	23.40	23.30	-27	9,579	-0.28%
2019/04/08	7	23.89	2	23.85	23.70	5	9,531	0.05%
2019/04/03	0	0.00	12	24.78	24.35	-12	9,454	-0.13%
2019/04/02	20	24.20	22	24.06	24.10	-2	9,268	-0.02%
2019/04/01	1	24.25	14	24.02	23.85	-13	9,195	-0.14%
2019/03/29	0	0.00	50	23.73	23.75	-50	9,083	-0.55%
2019/03/28	56	23.65	1	23.45	23.70	55	9,061	0.61%
2019/03/27	1	23.55	2	23.75	23.70	-1	9,009	-0.01%
2019/03/26	1	23.50	1	23.65	23.55	0	9,030	0.00%
2019/03/25	0	0.00	18	23.10	23.70	-18	8,942	-0.20%
2019/03/22	13	23.26	0	0.00	23.10	13	8,807	0.15%
2019/03/21	3	23.73	1	23.70	24.00	2	8,612	0.02%
2019/03/20	18	24.80	2	24.95	24.55	16	8,364	0.19%
2019/03/19	3	24.28	7	24.29	24.70	-4	8,141	-0.05%
2019/03/18	64	23.94	37	24.00	24.75	27	7,746	0.35%
2019/03/15	6	22.50	26	23.07	23.25	-20	6,665	-0.30%
2019/03/13	0	0.00	3	21.32	21.30	-3	5,798	-0.05%
2019/03/12	1	20.45	28	20.55	21.00	-27	5,685	-0.47%
2019/03/08	2	21.25	1	20.75	20.85	1	5,653	0.02%
2019/03/07	12	22.09	16	22.19	21.20	-4	5,612	-0.07%
2019/03/06	5	21.82	5	21.16	21.65	0	4,922	0.00%
2019/03/05	0	0.00	3	20.55	20.75	-3	4,628	-0.06%
2019/03/04	1	20.10	0	0.00	20.15	1	4,617	0.02%
2019/02/27	18	20.10	2	20.20	20.30	16	4,625	0.35%
2019/02/26	2	20.20	11	20.30	20.30	-9	4,604	-0.20%
2019/02/25	2	20.35	6	20.35	20.30	-4	4,583	-0.09%
2019/02/22	7	20.79	21	20.73	20.70	-14	4,533	-0.31%
2019/02/20	22	20.04	1	20.40	20.60	21	4,389	0.48%
2019/02/19	0	0.00	14	20.33	20.40	-14	4,310	-0.32%
2019/02/18	3	19.90	2	19.30	19.85	1	4,147	0.02%
2019/02/14	0	0.00	3	19.57	19.30	-3	4,159	-0.07%
2019/02/13	1	19.05	10	19.20	19.05	-9	4,085	-0.22%
2019/02/12	0	0.00	3	19.10	19.15	-3	4,062	-0.07%
2019/02/11	5	18.73	2	18.60	18.75	3	4,007	0.07%
2019/01/28	0	0.00	1	18.40	18.40	-1	4,007	-0.02%
2019/01/25	2	18.40	1	18.40	18.35	1	4,066	0.02%
2019/01/22	1	18.50	2	18.25	18.20	-1	4,305	-0.02%
2019/01/21	0	0.00	1	18.65	18.70	-1	4,434	-0.02%
2019/01/18	0	0.00	3	18.15	18.15	-3	4,621	-0.06%
2019/01/17	0	0.00	10	18.06	18.00	-10	4,714	-0.21%
2019/01/16	0	0.00	3	18.20	18.25	-3	4,755	-0.06%
2019/01/10	2	18.73	1	18.90	18.35	1	4,959	0.02%
2019/01/09	5	18.85	4	18.60	18.85	1	4,820	0.02%
2019/01/08	1	17.90	0	0.00	17.85	1	4,739	0.02%
2019/01/07	0	0.00	6	17.85	17.85	-6	4,930	-0.12%
2019/01/04	1	17.55	0	0.00	17.50	1	5,057	0.02%
2019/01/03	0	0.00	8	18.13	17.80	-8	5,137	-0.16%
2019/01/02	8	18.00	0	0.00	18.25	8	5,324	0.15%
2018/12/28	22	18.36	3	18.18	18.15	19	5,291	0.36%
2018/12/27	0	0.00	31	17.90	18.00	-31	5,234	-0.59%
2018/12/25	0	0.00	1	17.25	17.10	-1	5,212	-0.02%
2018/12/24	1	17.50	0	0.00	17.60	1	5,264	0.02%
2018/12/22	0	0.00	2	17.40	17.45	-2	5,308	-0.04%
2018/12/21	1	17.50	0	0.00	17.60	1	5,425	0.02%
2018/12/20	3	17.80	0	0.00	17.70	3	5,493	0.05%
2018/12/19	1	18.60	0	0.00	18.25	1	5,627	0.02%
2018/12/18	1	17.80	0	0.00	18.10	1	5,672	0.02%
2018/12/17	2	18.18	0	0.00	18.15	2	5,727	0.03%
2018/12/14	2	18.23	3	18.30	18.15	-1	5,789	-0.02%
2018/12/13	4	18.61	2	18.70	18.45	2	5,866	0.03%
2018/12/12	17	18.93	5	18.90	18.95	12	5,877	0.20%
2018/12/04	11	19.30	15	19.68	19.05	-4	6,520	-0.06%
2018/12/03	12	19.33	8	19.12	19.30	4	6,460	0.06%
2018/11/30	13	18.60	11	19.00	18.65	2	6,410	0.03%
2018/11/29	8	18.10	0	0.00	18.05	8	6,318	0.13%
2018/11/27	5	17.55	5	17.65	17.60	0	6,276	0.00%
2018/11/26	1	17.05	0	0.00	17.45	1	6,243	0.02%
2018/11/22	5	17.75	0	0.00	17.25	5	6,360	0.08%
2018/11/20	0	0.00	2	17.05	17.05	-2	6,458	-0.03%
2018/11/08	0	0.00	12	16.90	16.65	-12	6,995	-0.17%
2018/11/06	2	16.53	2	16.45	16.30	0	7,272	0.00%
2018/11/05	0	0.00	0.8	16.50	16.50	-0.8	7,416	-0.01%
2018/11/02	35	16.54	1	16.80	16.35	34	7,498	0.45%
2018/11/01	2	16.00	6	16.28	16.40	-4	7,540	-0.05%
2018/10/31	2	15.45	3	15.20	15.70	-1	7,598	-0.01%
2018/10/30	2	14.95	0	0.00	14.95	2	7,590	0.03%
2018/10/29	3	15.00	6	15.13	15.35	-3	7,595	-0.04%
2018/10/26	3	15.75	0	0.00	15.60	3	7,951	0.04%
2018/10/25	4	14.35	3	14.65	14.40	1	7,877	0.01%
2018/10/24	3	15.50	3	15.80	15.60	0	7,892	0.00%
2018/10/23	2	15.93	0	0.00	15.90	2	8,105	0.02%
2018/10/22	10	16.45	5	16.45	16.60	5	8,737	0.06%
2018/10/19	2	16.00	0	0.00	16.35	2	8,881	0.02%
2018/10/16	2	16.65	0	0.00	16.55	2	9,085	0.02%
2018/10/15	5	16.90	0	0.00	16.35	5	9,239	0.05%
2018/10/12	3	16.52	0	0.00	16.90	3	9,365	0.03%
2018/10/11	15	17.11	0	0.00	17.10	15	9,529	0.16%
2018/10/09	6	19.41	42	18.94	19.00	-36	9,615	-0.37%
2018/10/08	6	20.84	1	20.70	20.75	5	9,751	0.05%
2018/10/05	0	0.00	2	20.60	20.85	-2	10,078	-0.02%
2018/10/04	7	22.30	0	0.00	22.20	7	10,193	0.07%
2018/10/02	3	22.55	1	22.75	22.35	2	10,690	0.02%
2018/10/01	0	0.00	2	22.90	23.00	-2	10,939	-0.02%
2018/09/28	10	23.00	3	23.00	22.80	7	11,295	0.06%
2018/09/27	0	0.00	5	22.65	22.65	-5	11,474	-0.04%
2018/09/26	3	22.58	13	22.78	22.40	-10	11,747	-0.09%
2018/09/25	4	21.85	0	0.00	22.40	4	11,930	0.03%
2018/09/21	12	21.19	0	0.00	21.35	12	12,137	0.10%
2018/09/20	1	21.30	0	0.00	21.00	1	12,721	0.01%
2018/09/19	3	21.85	3	21.70	21.70	0	12,984	0.00%
2018/09/18	0	0.00	18	21.53	21.25	-18	13,358	-0.13%
2018/09/14	0	0.00	19	21.13	21.05	-19	14,785	-0.13%
2018/09/13	6	20.60	2	21.00	20.55	4	16,738	0.02%
2018/09/12	6	20.63	0	0.00	20.40	6	17,880	0.03%
2018/09/11	37	20.95	5	20.98	21.25	32	18,847	0.17%
2018/09/10	2	21.95	20	20.58	20.85	-18	19,986	-0.09%
2018/09/07	10	22.07	0	0.00	21.90	10	20,432	0.05%
2018/09/06	2	23.05	0	0.00	22.95	2	20,458	0.01%
2018/09/05	4	23.00	0	0.00	22.95	4	20,773	0.02%
2018/09/04	3	22.45	0	0.00	22.60	3	20,969	0.01%
2018/08/31	0	0.00	1	23.00	22.90	-1	21,938	0.00%
2018/08/30	0	0.00	1	23.00	22.85	-1	22,077	0.00%
2018/08/29	7	22.96	1	22.70	22.85	6	22,219	0.03%
2018/08/28	0	0.00	10	23.10	22.70	-10	22,516	-0.04%
2018/08/27	4	22.48	0	0.00	22.50	4	22,837	0.02%
2018/08/24	5	22.30	0	0.00	22.45	5	23,645	0.02%
2018/08/22	0	0.00	1	22.20	22.05	-1	24,375	0.00%
2018/08/20	3	22.33	1	22.40	22.00	2	24,419	0.01%
2018/08/17	39	22.42	0	22.45	22.25	39	24,401	0.16%
2018/08/16	2	21.50	5	22.00	22.35	-3	24,380	-0.01%
2018/08/14	2	22.60	2	22.70	22.55	0	23,947	0.00%
2018/08/13	4	23.33	4	22.88	22.40	0	23,859	0.00%
2018/08/09	1	24.65	5	24.57	24.50	-4	23,490	-0.02%
2018/08/08	1	25.65	2	25.48	25.10	-1	23,518	0.00%
2018/08/07	44	25.77	4	25.65	25.20	40	23,422	0.17%
2018/08/06	2	26.30	1	26.60	26.30	1	23,274	0.00%
2018/08/03	3	26.27	1	26.10	26.10	2	23,219	0.01%
2018/08/02	35	26.90	22	26.86	26.00	13	23,130	0.06%
2018/08/01	14	26.36	6	26.43	26.40	8	22,657	0.04%
2018/07/31	2	26.25	3	26.42	26.50	-1	22,500	0.00%
2018/07/30	25	26.46	2	26.43	26.15	23	22,424	0.10%
2018/07/27	5	26.77	5	26.78	26.85	0	22,151	0.00%
2018/07/26	1	25.80	0	0.00	25.45	1	21,477	0.00%
2018/07/25	1	25.00	0	0.00	24.95	1	21,285	0.00%
2018/07/24	0	0.00	1	24.95	25.00	-1	21,245	0.00%
2018/07/23	1	24.80	8	24.60	24.60	-7	21,176	-0.03%
2018/07/20	2	25.65	1	25.60	25.85	1	20,869	0.00%
2018/07/18	5	26.70	19	26.81	26.50	-14	20,395	-0.07%
2018/07/17	20	27.16	11	27.30	26.65	9	20,214	0.04%
2018/07/16	13	27.50	20	28.03	27.50	-7	20,095	-0.03%
2018/07/13	25	27.97	5	27.95	27.40	20	19,820	0.10%
2018/07/12	9	27.05	0	0.00	26.85	9	19,498	0.05%
2018/07/11	0	0.00	11	27.63	27.00	-11	19,339	-0.06%
2018/07/10	1	26.60	1	26.80	27.00	0	18,959	0.00%
2018/07/09	10	26.90	0	0.00	27.20	10	18,764	0.05%
2018/07/06	9	26.28	5	26.35	26.30	4	18,472	0.02%
2018/07/05	9	27.38	8	26.34	25.90	1	18,151	0.01%
2018/07/04	8	28.68	3	27.60	27.60	5	17,948	0.03%
2018/07/03	5	29.00	12.4	28.09	27.70	-7.4	17,621	-0.04%
2018/07/02	5	29.05	5	29.40	28.45	0	17,320	0.00%
2018/06/29	12	29.72	6	30.18	29.40	6	17,004	0.04%
2018/06/28	5	30.00	7	28.91	28.75	-2	16,361	-0.01%
2018/06/27	6.4	30.53	32	30.17	29.80	-25.6	16,090	-0.16%
2018/06/26	11	29.76	9	29.87	29.80	2	15,756	0.01%
2018/06/25	20	31.75	19	31.89	30.85	1	15,136	0.01%
2018/06/22	36	34.94	30.6	34.62	33.25	5.4	14,312	0.04%
2018/06/21	15	32.47	110.4	31.72	33.40	-95.4	12,210	-0.78%	大賣/
2018/06/20	113	30.80	23	30.54	30.40	90	11,036	0.82%	大買/
2018/06/19	42	32.39	27	32.55	32.35	15	9,988	0.15%
2018/06/15	5	28.36	133.3	30.22	30.45	-128.3	8,619	-1.49%	大賣/鉅額交易
2018/06/14	2	27.85	7	28.25	27.70	-5	8,117	-0.06%
2018/06/13	7	29.24	11	28.10	28.30	-4	8,003	-0.05%
2018/06/12	15	27.51	1	28.10	27.75	14	7,649	0.18%
2018/06/11	4	29.18	22	29.46	28.85	-18	7,406	-0.24%
2018/06/08	11	28.36	19	28.39	28.55	-8	7,046	-0.11%
2018/06/07	0	0.00	5	27.20	27.00	-5	6,556	-0.08%
2018/06/06	12	27.29	0	0.00	27.45	12	6,469	0.19%
2018/06/05	7	27.21	56	26.72	27.30	-49	6,305	-0.78%
2018/06/04	18	27.71	7	27.65	26.65	11	6,121	0.18%
2018/06/01	81	26.38	91	26.56	26.85	-10	5,703	-0.18%
2018/05/31	2	25.55	38	24.86	25.60	-36	4,897	-0.74%
2018/05/30	20	23.35	49	23.55	23.30	-29	4,319	-0.67%
2018/05/29	0	0.00	5	23.40	23.05	-5	4,252	-0.12%
2018/05/18	3	22.45	1	22.20	22.00	2	4,516	0.04%
2018/05/15	11	22.10	0	0.00	22.35	11	4,472	0.25%
2018/05/14	3	22.40	0	0.00	22.35	3	4,538	0.07%
2018/05/10	1	21.90	0	0.00	21.90	1	4,590	0.02%
2018/05/03	0	0.00	10	22.25	22.40	-10	4,685	-0.21%
2018/04/30	1	22.05	3	22.10	22.10	-2	4,789	-0.04%
2018/04/27	1	22.20	0	0.00	22.05	1	4,875	0.02%
2018/04/26	0	0.00	7	22.30	22.10	-7	4,977	-0.14%
2018/04/25	18	22.40	0	0.00	22.35	18	5,028	0.36%
2018/04/20	2	23.55	0	0.00	23.55	2	5,516	0.04%
2018/04/19	0	0.00	1	23.30	23.30	-1	5,648	-0.02%
2018/04/17	1	22.00	0	0.00	22.00	1	5,675	0.02%
2018/04/16	1	22.60	1	22.55	22.50	0	5,651	0.00%
2018/04/13	4	22.85	0	0.00	22.85	4	5,658	0.07%
2018/04/12	5	23.00	4	22.70	22.70	1	5,714	0.02%
2018/04/11	10	22.95	0	0.00	22.75	10	5,807	0.17%
2018/04/10	3	23.65	5	23.45	23.35	-2	5,975	-0.03%
2018/04/09	5	22.85	0	0.00	23.20	5	5,937	0.08%
2018/04/03	0	0.00	2	23.00	23.05	-2	5,902	-0.03%
2018/04/02	2	22.60	0	0.00	22.45	2	5,921	0.03%
2018/03/31	4	22.98	0	0.00	22.90	4	5,933	0.07%
2018/03/30	0	0.00	2	22.95	23.05	-2	6,017	-0.03%
2018/03/29	0	0.00	19	22.96	23.00	-19	5,981	-0.32%
2018/03/28	2	21.85	2	21.93	22.20	0	5,851	0.00%
2018/03/27	12	21.72	0	0.00	21.65	12	5,824	0.21%
2018/03/26	0	0.00	8	21.20	21.40	-8	5,804	-0.14%
2018/03/23	18	21.35	0	0.00	21.40	18	5,789	0.31%
2018/03/22	5	22.66	2	22.60	22.30	3	5,800	0.05%
2018/03/21	4	22.98	1	23.30	22.75	3	5,777	0.05%
2018/03/20	2	22.85	8	23.00	23.15	-6	5,721	-0.10%
2018/03/16	1	23.10	6	23.58	23.00	-5	5,682	-0.09%
2018/03/15	0	0.00	1	23.55	23.50	-1	5,752	-0.02%
2018/03/14	9	23.67	0	0.00	23.80	9	5,802	0.16%
2018/03/13	2	24.35	13	24.37	24.05	-11	5,946	-0.18%
2018/03/12	25	24.01	0	0.00	24.25	25	6,021	0.42%
2018/03/09	0	0.00	1	23.75	23.65	-1	6,071	-0.02%
2018/03/08	4	23.89	8	24.15	23.80	-4	6,163	-0.06%
2018/03/07	0.4	23.35	0	0.00	23.45	0.4	6,081	0.01%
2018/03/06	0	0.00	0	23.75	23.85	0	6,221	0.00%
2018/03/05	0	0.00	1	24.00	22.90	-1	6,385	-0.02%
2018/03/02	1	23.65	15	23.77	23.85	-14	6,628	-0.21%
2018/03/01	3	23.55	3.6	24.13	24.30	-0.6	6,814	-0.01%
2018/02/27	0	0.00	8	23.94	23.30	-8	7,022	-0.11%
2018/02/26	0	0.00	2	23.60	23.25	-2	7,364	-0.03%
2018/02/23	0	0.00	16	23.26	23.15	-16	8,447	-0.19%
2018/02/09	3	21.10	0	0.00	21.85	3	8,696	0.03%
2018/02/08	0	0.00	7	21.94	22.15	-7	8,781	-0.08%
2018/02/07	1	21.50	0	0.00	21.50	1	8,779	0.01%
2018/02/06	0	0.00	5	20.75	21.20	-5	8,748	-0.06%
2018/02/05	0	0.00	22.4	22.31	22.95	-22.4	8,705	-0.26%
2018/02/02	0	0.00	20	23.40	23.15	-20	8,780	-0.23%
2018/02/01	1	22.80	0	0.00	23.10	1	8,940	0.01%
2018/01/30	0	0.00	10	22.85	22.85	-10	9,326	-0.11%
2018/01/29	0	0.00	1	22.90	22.85	-1	9,389	-0.01%
2018/01/26	0	0.00	1	23.20	23.20	-1	9,368	-0.01%
2018/01/25	2	23.25	7	23.36	23.20	-5	9,366	-0.05%
2018/01/24	1	23.20	0	0.00	23.20	1	9,370	0.01%
2018/01/23	5	23.40	0	0.00	23.10	5	9,438	0.05%
2018/01/22	3	23.57	1	23.65	23.25	2	9,375	0.02%
2018/01/18	29	23.77	5	23.55	23.55	24	9,269	0.26%
2018/01/17	0	0.00	1	23.00	23.30	-1	9,004	-0.01%
2018/01/16	10	23.15	7	23.51	23.30	3	8,980	0.03%
2018/01/15	11	22.44	13	22.85	23.25	-2	8,829	-0.02%
2018/01/12	3	22.15	2	21.75	22.20	1	8,657	0.01%
2018/01/11	1	21.40	0	0.00	21.30	1	8,558	0.01%
2018/01/10	3	21.12	0	0.00	21.15	3	8,606	0.03%
2018/01/09	0	0.00	3	21.73	21.40	-3	8,630	-0.03%
2018/01/08	2	21.95	3	21.63	21.45	-1	8,685	-0.01%
2018/01/05	7	22.79	1	22.40	22.45	6	8,670	0.07%
2018/01/04	4	22.74	17	22.63	23.10	-13	8,692	-0.15%
2018/01/03	0	0.00	10	21.70	21.70	-10	8,776	-0.11%
2018/01/02	0	0.00	10	21.30	21.30	-10	9,028	-0.11%