華夏 (1305)-華南永昌-高雄券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
12.35
漲跌
▲0.15
漲幅
+1.23%
成交量
1,205張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華夏 (1305)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/12/16	1	12.45	0	0.00	12.20	1	1,075	0.09%
2024/12/13	2	12.65	0	0.00	12.50	2	1,076	0.19%
2024/12/12	1	13.10	0	0.00	13.10	1	1,078	0.09%
2024/12/10	1	13.60	0	0.00	13.60	1	1,077	0.09%
2024/12/06	0.3	13.50	0	0.00	13.45	0.3	1,107	0.03%
2024/12/04	0	0.00	1	13.55	13.50	-1	1,116	-0.09%
2024/12/03	8	13.40	1	13.45	13.50	7	1,153	0.61%
2024/11/29	2.1	13.45	0	0.00	13.55	2.1	1,147	0.18%
2024/11/28	23	13.81	1	13.55	13.80	22	1,127	1.95%
2024/11/27	1	14.30	0	14.40	14.30	1	1,109	0.09%
2024/11/25	10	14.70	0	0.00	14.70	10	1,096	0.91%
2024/11/22	5	14.70	0	0.00	14.65	5	1,101	0.46%
2024/11/21	1	14.65	0	0.00	14.70	1	1,103	0.09%
2024/11/20	2	14.80	0	0.00	14.85	2	1,113	0.18%
2024/11/19	0	0.00	1	15.35	15.05	-1	1,116	-0.09%
2024/11/18	0	0.00	2	15.23	15.25	-2	1,130	-0.18%
2024/11/15	2	14.90	0	0.00	14.90	2	1,131	0.18%
2024/11/13	1	15.15	0	0.00	15.20	1	1,122	0.09%
2024/11/06	0	0.00	4	15.90	15.75	-4	1,124	-0.36%
2024/10/25	3	15.90	0	0.00	15.90	3	1,262	0.24%
2024/10/21	1	16.10	0	0.00	16.00	1	1,362	0.07%
2024/10/17	0	0.00	1	16.75	16.70	-1	1,473	-0.07%
2024/10/16	1	16.20	0	0.00	16.75	1	1,550	0.06%
2024/10/15	1	16.15	0	0.00	16.20	1	1,601	0.06%
2024/10/09	0	0.00	2	16.68	16.45	-2	1,764	-0.11%
2024/10/08	0	0.00	3	17.02	17.05	-3	1,751	-0.17%
2024/10/01	0.1	17.50	0	0.00	17.60	0.1	1,751	0.00%
2024/09/30	1	17.90	2	17.65	17.80	-1	1,748	-0.06%
2024/09/27	0.3	17.60	15	16.93	17.70	-14.7	1,668	-0.88%
2024/09/25	0	0.00	2	16.35	16.35	-2	1,594	-0.13%
2024/09/20	0	0.00	2	16.30	16.00	-2	1,632	-0.12%
2024/09/18	3	16.33	10	16.25	16.20	-7	1,663	-0.42%
2024/09/16	4	16.15	1	15.90	16.20	3	1,708	0.18%
2024/09/13	1	15.70	3	15.23	15.80	-2	1,703	-0.12%
2024/09/12	1	14.90	0	0.00	14.95	1	1,696	0.06%
2024/09/11	9	14.98	3	14.90	14.90	6	1,729	0.35%
2024/09/10	2.1	14.98	0	0.00	14.75	2.1	1,730	0.12%
2024/09/09	1.1	15.10	0	15.50	15.25	1	1,713	0.06%
2024/09/06	0	0.00	0	15.80	15.65	0	1,714	0.00%
2024/09/05	1	15.80	0	0.00	15.75	1	1,720	0.06%
2024/09/04	10	15.90	0	0.00	15.90	10	1,724	0.58%
2024/08/27	0	0.00	5	17.10	17.30	-5	2,013	-0.25%
2024/08/26	15	17.27	10	17.17	17.30	5	2,036	0.25%
2024/08/20	0.2	16.85	0	0.00	16.80	0.2	2,091	0.01%
2024/08/19	0	0.00	0.2	17.25	17.20	-0.2	2,091	-0.01%
2024/08/16	0.6	17.33	0	0.00	17.20	0.6	2,095	0.03%
2024/08/14	0	0.00	1	17.25	17.30	-1	2,158	-0.05%
2024/08/13	0	0.00	1	17.20	17.15	-1	2,166	-0.05%
2024/08/09	0	0.00	1	17.00	16.75	-1	2,194	-0.05%
2024/08/08	2	16.65	0	0.00	16.70	2	2,219	0.09%
2024/08/05	2	16.25	0	0.00	16.25	2	2,185	0.09%
2024/08/02	0	0.00	2	18.10	18.00	-2	2,139	-0.09%
2024/07/31	30	17.85	0	0.00	17.75	30	2,131	1.41%
2024/07/30	6	17.81	0	0.00	17.80	6	2,132	0.28%
2024/07/29	0.3	17.95	0	0.00	17.95	0.3	2,137	0.01%
2024/07/26	1	18.05	0	0.00	17.90	1	2,127	0.05%
2024/07/23	0	0.00	1	18.65	18.35	-1	2,130	-0.05%
2024/07/22	1	18.10	30	18.20	18.40	-29	2,117	-1.37%
2024/07/19	0	0.00	2	18.48	18.50	-2	2,083	-0.10%
2024/07/18	0	0.00	2	18.80	18.90	-2	2,043	-0.10%
2024/07/17	2	18.75	2	18.65	18.80	0	1,977	0.00%
2024/07/12	0	0.00	4	18.08	18.00	-4	1,878	-0.21%
2024/07/11	5	17.35	8	17.15	17.45	-3	1,798	-0.17%
2024/07/08	0	0.00	5	17.10	17.05	-5	1,793	-0.28%
2024/07/05	20	17.00	5	17.00	16.90	15	1,777	0.84%
2024/07/03	1	16.45	0	0.00	16.45	1	1,797	0.06%
2024/07/02	0	0.00	1	16.50	16.45	-1	1,800	-0.06%
2024/07/01	2	16.70	2	16.73	16.60	0	1,800	0.00%
2024/06/27	0	0.00	1	16.60	16.55	-1	1,845	-0.05%
2024/06/25	1	16.80	0	0.00	16.90	1	1,837	0.05%
2024/06/21	8	16.86	12	17.29	17.20	-4	1,814	-0.22%
2024/06/19	9	16.70	0	0.00	16.60	9	1,771	0.51%
2024/06/18	3	16.60	2	16.70	16.90	1	1,766	0.06%
2024/06/13	0	16.90	0	0.00	16.80	0	1,790	0.00%
2024/06/12	0	0.00	10	17.05	16.95	-10	1,802	-0.55%
2024/06/11	3	17.00	0	0.00	17.10	3	1,802	0.17%
2024/06/07	5	17.00	0	0.00	17.50	5	1,812	0.28%
2024/06/06	2	17.00	0	0.00	17.05	2	1,802	0.11%
2024/06/04	7.2	17.39	0	0.00	17.30	7.2	1,753	0.41%
2024/06/03	30.1	18.00	10	17.80	17.80	20.1	1,721	1.17%
2024/05/31	2	18.03	0	0.00	17.75	2	1,715	0.12%
2024/05/30	2	18.25	0	0.00	18.20	2	1,561	0.13%
2024/05/29	1	18.20	0	0.00	18.15	1	1,558	0.06%
2024/05/28	1	18.45	0	0.00	18.50	1	1,541	0.06%
2024/05/27	0.1	18.25	0	0.00	18.15	0.1	1,520	0.00%
2024/05/23	0.1	18.32	0	0.00	18.25	0.1	1,506	0.01%
2024/05/21	0	0.00	0	18.35	18.40	0	1,491	0.00%
2024/05/20	2	18.35	0	0.00	18.55	2	1,471	0.14%
2024/05/17	0	18.30	0	18.30	18.40	0	1,428	0.00%
2024/05/16	0	0.00	1	18.20	18.25	-1	1,427	-0.07%
2024/05/15	0	0.00	65	18.30	18.30	-65	1,413	-4.60%
2024/05/14	1	18.20	0	18.25	18.20	1	1,400	0.07%
2024/05/13	0	0.00	27	18.10	18.05	-27	1,373	-1.97%
2024/05/09	10	17.80	0	0.00	17.80	10	1,365	0.73%
2024/05/08	1	17.85	0	0.00	17.80	1	1,364	0.07%
2024/05/07	0.1	17.95	0	0.00	17.85	0.1	1,349	0.01%
2024/05/06	0	0.00	0	18.20	18.10	0	1,330	0.00%
2024/05/02	0	0.00	3	18.15	18.25	-3	1,313	-0.23%
2024/04/30	3	18.35	0	0.00	18.30	3	1,302	0.23%
2024/04/29	20	18.00	0	18.50	18.50	20	1,300	1.54%
2024/04/26	3	17.80	0	0.00	17.90	3	1,275	0.24%
2024/04/25	3	17.95	0	0.00	17.90	3	1,261	0.24%
2024/04/24	61.1	18.05	0	0.00	18.05	61.1	1,262	4.84%
2024/04/22	1	18.20	0	0.00	18.20	1	1,288	0.08%
2024/04/19	0	0.00	55	17.95	17.95	-55	1,264	-4.35%
2024/04/18	63	18.03	0	0.00	18.15	63	1,235	5.10%
2024/04/17	24	18.19	0	0.00	18.15	24	1,231	1.95%
2024/04/16	1	18.20	0	0.00	18.20	1	1,225	0.08%
2024/04/15	0	0.00	1	18.80	18.75	-1	1,211	-0.08%
2024/04/11	10	18.79	0	0.00	18.80	10	1,182	0.85%
2024/04/10	0.1	19.15	0	0.00	19.10	0.1	1,176	0.00%
2024/04/09	1	18.95	10	19.00	19.00	-9	1,161	-0.77%
2024/04/08	0	0.00	1	18.40	18.55	-1	1,133	-0.09%
2024/04/02	1	18.85	1	18.85	18.85	0	1,115	0.00%
2024/04/01	2	18.60	0	0.00	18.75	2	1,080	0.19%
2024/03/29	2	18.15	0.1	18.30	18.20	1.9	1,054	0.18%
2024/03/27	0	0.00	1.1	18.10	18.15	-1.1	1,077	-0.10%
2024/03/25	1	18.25	0	0.00	18.20	1	1,072	0.10%
2024/03/22	1	18.25	0	0.00	18.25	1	1,077	0.09%
2024/03/21	0.5	18.30	0	0.00	18.35	0.5	1,128	0.04%
2024/03/20	1	18.10	0	0.00	18.15	1	1,135	0.09%
2024/03/19	1	18.70	0	0.00	18.45	1	1,113	0.09%
2024/03/18	0.4	18.35	0	0.00	18.35	0.4	1,098	0.03%
2024/03/15	3	18.91	0	0.00	18.70	3	1,080	0.28%
2024/03/14	1	19.05	0	0.00	19.05	1	1,057	0.09%
2024/03/13	1	19.05	0	0.00	19.05	1	1,056	0.09%
2024/03/08	3	19.20	1	19.20	19.15	2	1,071	0.19%
2024/03/07	1	19.30	1	19.45	19.25	0	1,088	0.00%
2024/03/06	7	19.51	10	19.50	19.45	-3	1,069	-0.28%
2024/03/05	1	19.80	0	0.00	19.80	1	1,038	0.10%
2024/03/04	4	19.96	5	19.95	19.90	-1	1,034	-0.10%
2024/03/01	10	20.25	0	0.00	20.10	10	1,021	0.98%
2024/02/29	1	20.30	0	0.00	20.35	1	1,024	0.10%
2024/02/26	0	0.00	0.2	20.60	20.50	-0.2	1,010	-0.02%
2024/02/23	10	20.55	0	0.00	20.50	10	1,015	0.98%
2024/02/22	0	0.00	0	20.95	20.80	0	1,015	0.00%
2024/02/19	0.2	21.15	11	21.10	21.20	-10.8	1,079	-1.01%
2024/02/16	0	0.00	3	20.55	20.65	-3	1,102	-0.27%
2024/02/15	1	20.30	0	0.00	20.35	1	1,102	0.09%
2024/02/01	0	0.00	1	20.75	20.75	-1	1,129	-0.09%
2024/01/30	2	20.53	0	0.00	20.50	2	1,161	0.17%
2024/01/29	2	20.88	0	0.00	20.85	2	1,189	0.17%
2024/01/25	11	20.59	0.1	20.50	20.40	11	1,217	0.90%
2024/01/24	1	20.70	0	0.00	20.55	1	1,226	0.08%
2024/01/22	1	20.25	0	0.00	20.20	1	1,233	0.08%
2024/01/18	2	20.10	5.2	20.34	20.15	-3.2	1,241	-0.26%
2024/01/17	2	20.33	0	20.70	20.25	2	1,247	0.16%
2024/01/15	0	0.00	1	21.40	21.40	-1	1,241	-0.08%
2024/01/12	0	0.00	1	21.75	21.65	-1	1,274	-0.08%
2024/01/11	1	21.50	0.2	21.50	21.55	0.8	1,383	0.06%
2024/01/10	1	21.65	1	21.65	21.65	0	1,482	0.00%
2024/01/09	0.1	22.05	0	0.00	21.90	0.1	1,501	0.01%
2024/01/08	0	0.00	1	22.35	22.25	-1	1,517	-0.07%
2024/01/03	1	22.35	0	0.00	22.35	1	1,599	0.06%
2023/12/26	0	0.00	1	22.45	22.60	-1	1,648	-0.06%
2023/12/22	0	0.00	2	22.75	22.60	-2	1,677	-0.12%
2023/12/20	0.2	23.30	3	23.25	23.35	-2.8	1,686	-0.17%
2023/12/19	5	23.05	1.1	23.01	23.00	4	1,681	0.23%
2023/12/18	0	0.00	9	23.50	23.60	-9	1,683	-0.53%
2023/12/15	1	23.00	0	0.00	23.05	1	1,646	0.06%
2023/12/05	0	0.00	2	23.30	23.20	-2	2,165	-0.09%
2023/12/04	2	23.75	0	0.00	23.75	2	2,160	0.09%
2023/12/01	0	0.00	5	23.40	23.40	-5	2,152	-0.23%
2023/11/28	0	0.00	3	23.55	23.45	-3	2,256	-0.13%
2023/11/27	2	23.30	0	0.00	23.25	2	2,268	0.09%
2023/11/24	0	0.00	3	23.45	23.45	-3	2,273	-0.13%
2023/11/23	0	0.00	1	23.35	23.30	-1	2,276	-0.04%
2023/11/22	0.2	23.20	0	0.00	23.25	0.2	2,283	0.01%
2023/11/21	1	23.40	0	0.00	23.40	1	2,282	0.04%
2023/11/17	0	0.00	5	23.43	23.40	-5	2,294	-0.22%
2023/11/16	5	23.00	0.1	23.60	23.35	5	2,293	0.22%
2023/11/15	0	0.00	11	22.80	22.90	-11	2,262	-0.49%
2023/11/13	1	22.00	0	0.00	22.00	1	2,287	0.04%
2023/10/31	18	21.60	18	21.50	21.35	0	2,717	0.00%
2023/10/30	1	21.85	1	21.70	21.70	0	2,985	0.00%
2023/10/27	0	0.00	1	21.75	21.85	-1	3,052	-0.03%
2023/10/24	7	21.66	0	0.00	21.75	7	3,357	0.21%
2023/10/19	15	22.28	0	0.00	22.10	15	3,411	0.44%
2023/10/18	10	22.75	5	23.00	23.55	5	3,345	0.15%
2023/10/17	5	23.10	0	0.00	23.05	5	3,277	0.15%
2023/10/13	1	22.85	0	0.00	22.90	1	3,329	0.03%
2023/10/12	3	22.90	0	0.00	23.00	3	3,341	0.09%
2023/10/11	4	22.91	0	0.00	22.80	4	3,340	0.12%
2023/10/06	1	23.75	0	0.00	23.75	1	3,291	0.03%
2023/10/05	1.1	23.55	0	0.00	23.60	1.1	3,291	0.03%
2023/10/04	0	23.55	0	0.00	23.40	0	3,293	0.00%
2023/10/03	1	24.10	0	0.00	23.95	1	3,283	0.03%
2023/10/02	10	25.00	0	0.00	24.45	10	3,272	0.31%
2023/09/27	0	24.15	0	0.00	24.40	0	3,250	0.00%
2023/09/25	0	0.00	10	25.20	25.15	-10	3,182	-0.31%
2023/09/21	0.3	25.35	0	0.00	25.40	0.3	3,163	0.01%
2023/09/15	1	26.05	0	0.00	26.00	1	3,057	0.03%
2023/09/14	0.2	26.20	0	0.00	26.50	0.2	3,019	0.01%
2023/09/13	0	0.00	1	26.45	26.45	-1	2,970	-0.03%
2023/09/12	0	0.00	1	25.80	25.60	-1	2,858	-0.03%
2023/09/08	8	26.14	0	0.00	26.25	8	2,718	0.29%
2023/09/05	0	0.00	5	25.00	25.00	-5	2,556	-0.20%
2023/09/04	0	0.00	17	25.31	25.45	-17	2,531	-0.67%
2023/09/01	0.5	24.25	0	0.00	24.30	0.5	2,479	0.02%
2023/08/31	0	0.00	0.5	23.90	24.15	-0.5	2,478	-0.02%
2023/08/28	5.3	23.09	0	0.00	22.75	5.3	2,467	0.21%
2023/08/24	0.3	23.13	0	0.00	23.05	0.3	2,464	0.01%
2023/08/23	1	23.00	2	23.00	23.05	-1	2,480	-0.04%
2023/08/22	1.1	23.05	0	0.00	23.00	1.1	2,469	0.04%
2023/08/21	1	23.60	0	0.00	23.50	1	2,467	0.04%
2023/08/17	0.8	23.45	0	0.00	23.35	0.8	2,440	0.03%
2023/08/15	2.3	24.57	0	0.00	24.75	2.3	2,367	0.10%
2023/08/07	8.4	25.25	18	25.73	25.80	-9.6	2,127	-0.45%
2023/08/04	12	24.98	0	0.00	25.40	12	2,050	0.59%
2023/08/02	3	25.43	0	0.00	25.55	3	1,954	0.15%
2023/07/31	1.3	24.35	3	23.78	24.30	-1.7	1,636	-0.10%
2023/07/28	0.3	23.55	0	0.00	23.25	0.3	1,510	0.02%
2023/07/25	1	21.80	0	0.00	22.10	1	1,344	0.07%
2023/07/24	1	22.00	0	0.00	22.00	1	1,306	0.08%
2023/07/19	0	22.85	0	0.00	22.85	0	1,201	0.00%
2023/07/18	2	22.90	1	23.00	22.95	1	1,173	0.09%
2023/07/17	1	22.55	3	22.47	22.55	-2	1,139	-0.18%
2023/07/12	0.1	22.55	0	0.00	22.40	0.1	1,136	0.00%
2023/07/10	0	0.00	0.1	23.01	22.70	-0.1	1,145	-0.01%
2023/07/06	0	0.00	10	23.05	23.00	-10	1,151	-0.87%
2023/07/04	0.1	23.65	0	0.00	23.60	0.1	1,174	0.00%
2023/06/30	0.1	23.45	0	0.00	23.40	0.1	1,201	0.01%
2023/06/29	0	0.00	1	23.45	23.55	-1	1,213	-0.08%
2023/06/28	2	23.25	0	0.00	23.35	2	1,218	0.16%
2023/06/27	3	23.60	0	0.00	23.50	3	1,224	0.24%
2023/06/19	0	0.00	0.4	24.40	24.20	-0.4	1,273	-0.03%
2023/06/16	0	0.00	1.1	24.29	24.25	-1.1	1,303	-0.09%
2023/06/13	0	0.00	0	24.07	24.00	0	1,452	0.00%
2023/06/12	0.2	24.30	0	0.00	24.10	0.2	1,482	0.01%
2023/06/09	6	24.08	6	24.20	24.20	0	1,585	0.00%
2023/06/07	7.3	24.34	0	0.00	24.05	7.3	1,698	0.43%
2023/06/06	6	24.55	0	0.00	24.30	6	1,717	0.35%
2023/06/05	0	23.95	0	0.00	24.30	0	1,732	0.00%
2023/06/01	0.3	23.60	0	0.00	23.60	0.3	1,864	0.02%
2023/05/31	0.5	23.81	0	0.00	23.60	0.5	1,881	0.03%
2023/05/30	0.4	23.85	0	0.00	23.90	0.4	1,944	0.02%
2023/05/29	3.2	24.11	0	0.00	23.85	3.2	1,983	0.16%
2023/05/25	1	24.30	0	0.00	24.20	1	2,005	0.05%
2023/05/19	0	0.00	5	24.25	24.15	-5	2,042	-0.24%
2023/05/18	2	24.00	1.2	23.90	23.95	0.8	2,045	0.04%
2023/05/17	0	0.00	2	24.08	24.15	-2	2,044	-0.10%
2023/05/16	0	0.00	2	23.65	23.65	-2	2,050	-0.10%
2023/05/15	0	0.00	1	23.30	23.20	-1	2,041	-0.05%
2023/05/12	1	23.40	0	0.00	23.50	1	2,076	0.05%
2023/05/11	1	23.40	0	0.00	23.30	1	2,091	0.05%
2023/05/10	1	23.80	4	23.80	23.80	-3	2,083	-0.14%
2023/05/09	0	23.80	0	0.00	23.75	0	2,107	0.00%
2023/05/05	2	24.08	0	0.00	24.15	2	2,296	0.09%
2023/05/04	0	0.00	1	24.40	24.60	-1	2,351	-0.04%
2023/05/03	8	24.09	0	0.00	24.05	8	2,434	0.33%
2023/04/28	1	25.10	0	0.00	25.05	1	2,520	0.04%
2023/04/25	1	24.95	2	24.90	24.90	-1	2,677	-0.04%
2023/04/21	3	25.33	0	0.00	25.05	3	2,853	0.11%
2023/04/20	1	25.70	0	0.00	25.55	1	3,105	0.03%
2023/04/19	3	26.20	1	26.25	26.15	2	3,129	0.06%
2023/04/18	2.2	26.75	0	0.00	26.75	2.2	3,150	0.07%
2023/04/13	0	0.00	1	27.19	26.80	-1	3,265	-0.03%
2023/04/12	0	0.00	0.8	26.95	26.95	-0.8	3,314	-0.02%
2023/04/11	0	26.70	0	0.00	26.70	0	3,356	0.00%
2023/04/07	3	27.05	0	0.00	27.05	3	3,535	0.08%
2023/04/06	1	26.40	0	0.00	26.70	1	3,604	0.03%
2023/03/31	0	0.00	20	26.25	26.30	-20	3,870	-0.52%
2023/03/30	0.3	26.10	0	0.00	26.05	0.3	4,059	0.01%
2023/03/29	0.1	26.00	0	0.00	26.10	0.1	4,084	0.00%
2023/03/28	20	26.05	0	26.60	25.90	20	4,171	0.48%
2023/03/27	0.2	26.10	0	0.00	26.05	0.2	4,216	0.00%
2023/03/24	0	0.00	1	26.45	26.35	-1	4,311	-0.02%
2023/03/23	1.3	26.51	0	0.00	26.45	1.3	4,464	0.03%
2023/03/22	1.2	26.21	0	0.00	26.15	1.2	4,585	0.03%
2023/03/21	0.3	26.50	0	0.00	26.30	0.3	4,736	0.01%
2023/03/20	0	27.05	0	0.00	27.10	0	5,044	0.00%
2023/03/17	1.2	26.76	1	26.75	26.75	0.2	5,337	0.00%
2023/03/16	0	25.63	0	0.00	25.60	0	5,254	0.00%
2023/03/15	0.7	26.06	0	0.00	25.75	0.7	5,224	0.01%
2023/03/14	1	25.00	4	26.05	26.20	-3	5,205	-0.06%
2023/03/13	3.2	26.20	0	0.00	26.00	3.2	5,115	0.06%
2023/03/10	0.8	27.14	0	0.00	26.70	0.8	5,051	0.02%
2023/03/09	1.2	27.62	0	0.00	27.55	1.2	5,047	0.02%
2023/03/08	2	27.90	0	0.00	28.05	2	5,104	0.04%
2023/03/06	3	28.27	11	28.66	28.20	-8	5,067	-0.16%
2023/03/03	1	27.45	4	27.58	27.55	-3	4,959	-0.06%
2023/03/02	1	27.90	1	28.30	27.55	0	4,946	0.00%
2023/03/01	2	27.78	0	0.00	27.70	2	4,870	0.04%
2023/02/24	0	0.00	1	28.60	28.55	-1	4,828	-0.02%
2023/02/23	0.5	28.30	0	0.00	28.25	0.5	4,801	0.01%
2023/02/22	1	27.75	1	28.60	28.45	0	4,803	0.00%
2023/02/16	0	0.00	1	27.95	27.75	-1	4,821	-0.02%
2023/02/15	1	27.60	0	0.00	27.70	1	4,815	0.02%
2023/02/14	1	27.60	0	0.00	27.90	1	4,801	0.02%
2023/02/13	0	0.00	0.1	26.65	27.35	-0.1	4,788	0.00%
2023/02/09	2	27.33	0	0.00	27.20	2	4,769	0.04%
2023/02/08	0.4	27.73	0	0.00	27.55	0.4	4,757	0.01%
2023/02/07	0	0.00	1	27.80	27.80	-1	4,760	-0.02%
2023/02/06	0.3	27.40	0	0.00	27.45	0.3	4,745	0.01%
2023/02/03	10	27.45	1	27.45	27.20	9	4,696	0.19%
2023/02/02	3	28.40	0	0.00	28.35	3	4,543	0.07%
2023/02/01	0	0.00	2	29.20	29.20	-2	4,474	-0.04%
2023/01/31	2	28.20	2	28.00	28.15	0	4,374	0.00%
2023/01/30	1	28.80	1	28.50	28.70	0	4,323	0.00%
2023/01/16	0	0.00	3	27.85	27.90	-3	4,160	-0.07%
2023/01/12	0	0.00	2	28.43	28.40	-2	4,116	-0.05%
2023/01/11	0	0.00	11	28.11	28.30	-11	4,036	-0.27%
2023/01/10	11	27.33	23	27.81	28.00	-12	3,929	-0.31%
2023/01/09	0	0.00	5	26.87	26.80	-5	3,662	-0.14%
2023/01/06	3	25.85	3	26.15	26.50	0	3,617	0.00%
2023/01/05	16	26.40	0	0.00	25.80	16	3,595	0.44%
2023/01/04	0	0.00	2	26.80	26.75	-2	3,532	-0.06%
2023/01/03	0	0.00	1	27.00	26.70	-1	3,506	-0.03%
2022/12/29	0	0.00	4	26.81	26.80	-4	3,383	-0.12%
2022/12/28	4	26.98	7	26.77	27.10	-3	3,335	-0.09%
2022/12/27	1.5	26.79	2	26.63	26.55	-0.5	3,238	-0.02%
2022/12/23	4.2	25.99	11	26.37	26.50	-6.8	3,055	-0.22%
2022/12/22	20	25.67	20	25.55	26.20	0	2,820	0.00%
2022/12/21	0.1	23.80	0	0.00	24.05	0.1	2,646	0.00%
2022/12/20	1.3	23.62	0	0.00	23.45	1.3	2,635	0.05%
2022/12/19	4	25.11	0	0.00	24.40	4	2,562	0.16%
2022/12/16	1	25.20	9	25.90	25.25	-8	2,508	-0.32%
2022/12/15	0	0.00	14	25.90	25.80	-14	2,413	-0.58%
2022/12/14	10	25.09	2	25.50	25.35	8	2,253	0.35%
2022/12/13	10	25.63	17.1	25.86	25.90	-7.1	2,115	-0.33%
2022/12/12	31	24.56	18	25.27	25.60	13	1,944	0.67%
2022/12/09	1.2	23.67	7	24.34	24.35	-5.8	1,596	-0.36%
2022/12/08	6	21.50	0	0.00	22.15	6	1,270	0.47%
2022/12/07	0.3	21.75	0	0.00	21.50	0.3	1,260	0.02%
2022/11/30	5	22.80	12	22.32	22.35	-7	1,197	-0.58%
2022/11/29	7	21.45	4	21.48	21.55	3	1,118	0.27%
2022/11/28	1	20.90	6	21.48	21.60	-5	1,131	-0.44%
2022/11/25	4	21.10	3	21.27	21.05	1	1,117	0.09%
2022/11/24	0	0.00	4	20.95	20.95	-4	1,107	-0.36%
2022/11/23	0	20.60	0	0.00	20.65	0	1,103	0.00%
2022/11/18	9	20.82	0	0.00	20.70	9	1,133	0.79%
2022/11/17	5	21.05	0	0.00	21.15	5	1,134	0.44%
2022/11/11	0	0.00	1	20.30	20.20	-1	1,069	-0.09%
2022/11/09	0	0.00	1	20.45	20.45	-1	1,079	-0.09%
2022/11/04	1	19.30	1	19.60	19.60	0	1,066	0.00%
2022/11/03	0.2	19.50	0	0.00	19.40	0.2	1,089	0.01%
2022/11/02	2	19.55	2	19.65	19.75	0	1,092	0.00%
2022/10/31	1	19.90	0	0.00	19.75	1	1,130	0.09%
2022/10/18	1	19.95	0	0.00	19.95	1	1,365	0.07%
2022/10/17	0	19.30	0	0.00	19.45	0	1,366	0.00%
2022/10/12	0	0.00	1	20.15	20.20	-1	1,371	-0.07%
2022/10/11	1	20.00	1	20.05	20.00	0	1,377	0.00%
2022/10/07	0	0.00	1	20.70	20.65	-1	1,377	-0.07%
2022/10/04	1.3	20.37	0	0.00	20.60	1.3	1,467	0.09%
2022/10/03	0	0.00	2	20.45	20.40	-2	1,482	-0.13%
2022/09/30	0	0.00	1	20.20	20.50	-1	1,505	-0.07%
2022/09/29	2	20.28	1	20.50	20.20	1	1,538	0.06%
2022/09/28	2	19.78	3	19.60	19.50	-1	1,517	-0.06%
2022/09/27	0	0.00	1	20.40	20.35	-1	1,493	-0.07%
2022/09/26	4	20.65	0	0.00	20.65	4	1,471	0.27%
2022/09/23	4	21.65	0	0.00	21.75	4	1,465	0.27%
2022/09/22	1	22.05	0	0.00	21.80	1	1,466	0.07%
2022/09/20	8	22.33	0	0.00	22.35	8	1,455	0.55%
2022/09/19	2	22.65	0	0.00	22.40	2	1,458	0.14%
2022/09/16	0.1	23.20	0	0.00	23.10	0.1	1,452	0.00%
2022/09/15	10	23.18	1	23.30	23.30	9	1,461	0.62%
2022/09/14	2	22.70	0	0.00	23.00	2	1,469	0.14%
2022/09/12	0	0.00	5	23.35	23.45	-5	1,465	-0.34%
2022/09/08	0	0.00	1	23.20	23.20	-1	1,468	-0.07%
2022/09/06	6	22.75	2	22.80	22.80	4	1,463	0.27%
2022/09/05	1	23.25	1.1	23.20	23.20	-0.1	1,461	0.00%
2022/09/02	6	22.89	0	0.00	22.85	6	1,457	0.41%
2022/09/01	0	23.35	0	0.00	23.35	0	1,440	0.00%
2022/08/30	0.3	23.45	0	0.00	23.45	0.3	1,454	0.02%
2022/08/29	5	23.47	0	0.00	23.55	5	1,454	0.35%
2022/08/26	2	24.35	0	0.00	24.20	2	1,442	0.14%
2022/08/25	0.3	24.35	0	0.00	24.30	0.3	1,440	0.02%
2022/08/24	0	0.00	49	24.55	24.50	-49	1,441	-3.40%
2022/08/19	0	0.00	1	24.25	24.30	-1	1,425	-0.07%
2022/08/17	2	24.18	1	24.60	24.10	1	1,427	0.07%
2022/08/16	4	24.00	1	24.00	24.00	3	1,417	0.21%
2022/08/15	50	24.02	0	0.00	24.15	50	1,422	3.51%
2022/08/12	0	0.00	5	23.85	23.95	-5	1,419	-0.35%
2022/08/11	0	0.00	2	23.65	23.65	-2	1,412	-0.14%
2022/08/10	6	23.41	1	23.15	23.15	5	1,414	0.35%
2022/08/09	0	0.00	1	22.85	23.00	-1	1,400	-0.07%
2022/08/08	1	22.50	16	22.11	22.55	-15	1,397	-1.07%
2022/08/05	3	22.82	0	0.00	22.85	3	1,382	0.22%
2022/08/04	6	22.71	6.5	22.73	22.75	-0.5	1,417	-0.04%
2022/08/03	1	24.80	4	25.00	24.80	-3	1,338	-0.22%
2022/08/01	0	0.00	1	25.60	25.55	-1	1,405	-0.07%
2022/07/29	0	0.00	2	25.25	25.15	-2	1,416	-0.14%
2022/07/28	18	25.09	1	25.10	25.05	17	1,412	1.20%
2022/07/27	5	27.68	0	0.00	27.85	5	1,352	0.37%
2022/07/26	4.5	28.52	0	0.00	28.40	4.5	1,290	0.35%
2022/07/25	2	28.50	0	0.00	28.50	2	1,267	0.16%
2022/07/22	3.3	28.38	0	0.00	28.40	3.3	1,261	0.26%
2022/07/21	0	0.00	1	28.30	28.30	-1	1,283	-0.08%
2022/07/19	6	28.20	0	0.00	28.20	6	1,288	0.47%
2022/07/18	11	27.31	0	0.00	27.70	11	1,286	0.86%
2022/07/15	1	26.90	0	0.00	26.90	1	1,287	0.08%
2022/07/12	2	25.95	0	0.00	25.85	2	1,265	0.16%
2022/07/11	0	27.30	0	0.00	27.25	0	1,245	0.00%
2022/07/08	4	28.10	0	0.00	27.85	4	1,235	0.32%
2022/07/07	5	27.38	0	0.00	28.30	5	1,222	0.41%
2022/07/06	1	29.30	0	0.00	28.50	1	1,206	0.08%
2022/07/05	2	30.00	2	30.45	30.05	0	1,244	0.00%
2022/06/28	0	0.00	1	31.65	31.90	-1	1,340	-0.07%
2022/06/20	5	30.75	0	0.00	30.10	5	1,671	0.30%
2022/06/07	0	0.00	1	32.30	32.30	-1	1,868	-0.05%
2022/05/13	0	0.00	1	29.55	29.60	-1	2,969	-0.03%
2022/05/12	2	29.15	1	29.05	28.85	1	3,237	0.03%
2022/05/10	7	30.49	0	0.00	30.70	7	3,403	0.21%
2022/05/09	4	31.68	0	0.00	31.60	4	3,378	0.12%
2022/04/28	1	32.60	1	32.60	32.95	0	3,471	0.00%
2022/04/27	2	32.75	5	32.65	32.55	-3	3,479	-0.09%
2022/04/25	5	33.10	1	33.05	33.10	4	3,560	0.11%
2022/04/20	25	33.45	4	33.68	33.85	21	3,598	0.58%
2022/04/19	1	33.30	3	33.30	33.45	-2	3,615	-0.06%
2022/04/18	1	33.05	0	0.00	33.15	1	3,647	0.03%
2022/04/15	2	33.53	0	0.00	33.50	2	3,724	0.05%
2022/04/14	1	33.80	2	33.90	33.95	-1	3,927	-0.03%
2022/04/13	1	33.80	4.1	33.65	33.90	-3.1	3,968	-0.08%
2022/04/12	2.2	33.30	2	33.30	33.25	0.2	3,998	0.01%
2022/04/11	2	33.80	1	33.60	33.60	1	4,014	0.02%
2022/04/07	0	0.00	8	34.43	34.20	-8	4,010	-0.20%
2022/04/06	2	35.05	0	0.00	34.95	2	3,999	0.05%
2022/04/01	4	34.81	3	35.00	35.25	1	4,000	0.02%
2022/03/31	16	35.07	0	0.00	35.00	16	4,005	0.40%
2022/03/29	1	35.25	0	0.00	35.30	1	4,053	0.02%
2022/03/28	1	35.15	0	0.00	35.50	1	4,145	0.02%
2022/03/25	1	36.00	9	36.06	35.95	-8	4,160	-0.19%
2022/03/24	2	35.68	2	35.75	35.90	0	4,090	0.00%
2022/03/23	0	0.00	7	35.52	35.55	-7	4,031	-0.17%
2022/03/22	3	34.92	0	0.00	34.95	3	3,982	0.08%
2022/03/17	1	34.05	0	0.00	34.45	1	4,082	0.02%
2022/03/16	0.1	33.70	0	0.00	33.70	0.1	4,092	0.00%
2022/03/15	1	34.05	1	33.85	33.80	0	4,108	0.00%
2022/03/14	5	34.17	1	34.25	34.15	4	4,155	0.10%
2022/03/11	0	0.00	3	34.22	34.20	-3	4,189	-0.07%
2022/03/10	1	34.30	0	34.45	34.30	1	4,201	0.02%
2022/03/09	1	34.00	3	33.98	34.00	-2	4,225	-0.05%
2022/03/08	0	0.00	4	34.10	33.70	-4	4,261	-0.09%
2022/03/07	0	0.00	0.2	34.85	34.60	-0.2	4,226	0.00%
2022/03/04	7	35.52	4	35.45	35.60	3	4,253	0.07%
2022/03/03	0.1	36.25	3	36.25	36.25	-2.9	4,266	-0.07%
2022/03/02	3	36.13	12	35.96	35.45	-9	4,168	-0.22%
2022/03/01	3	35.60	1	35.30	35.60	2	4,205	0.05%
2022/02/25	2	34.68	0	0.00	34.55	2	4,292	0.05%
2022/02/24	2	34.33	2	34.20	34.20	0	4,334	0.00%
2022/02/23	1	34.95	0	0.00	35.05	1	4,351	0.02%
2022/02/22	1	35.85	5	35.55	34.90	-4	4,492	-0.09%
2022/02/21	4	35.51	1	35.70	35.50	3	4,532	0.07%
2022/02/18	11	35.20	0	0.00	35.15	11	4,592	0.24%
2022/02/17	4	35.31	5	35.30	35.25	-1	4,631	-0.02%
2022/02/16	3	35.25	1	34.75	35.35	2	4,720	0.04%
2022/02/15	1	35.30	0	0.00	35.25	1	4,848	0.02%
2022/02/14	6	36.08	14	35.93	35.55	-8	4,982	-0.16%
2022/02/11	0	0.00	13	35.50	35.65	-13	5,007	-0.26%
2022/02/10	2	35.03	17	35.11	35.10	-15	4,961	-0.30%
2022/02/09	0	0.00	3	34.33	34.55	-3	5,178	-0.06%
2022/02/07	1	34.20	1	33.65	34.30	0	5,345	0.00%
2022/01/26	2	33.00	1	33.00	32.95	1	5,463	0.02%
2022/01/25	2	33.08	0	0.00	33.00	2	5,690	0.04%
2022/01/24	9	33.40	0	0.00	33.35	9	5,776	0.16%
2022/01/21	4	33.99	3	34.05	33.90	1	5,853	0.02%
2022/01/20	1	34.25	0	0.00	34.25	1	5,975	0.02%
2022/01/19	10	34.61	0	0.00	34.20	10	6,055	0.17%
2022/01/18	4.1	34.39	2	34.40	34.25	2.1	6,154	0.03%
2022/01/12	8	33.46	0	0.00	33.75	8	6,994	0.11%
2022/01/11	4	33.53	0	0.00	33.55	4	7,192	0.06%
2022/01/10	3	34.10	0.7	34.10	33.80	2.3	7,561	0.03%
2022/01/07	6.2	35.41	3	34.75	34.75	3.2	7,773	0.04%
2022/01/04	0	0.00	3	34.97	34.90	-3	9,196	-0.03%
2022/01/03	0	34.75	4	34.93	35.05	-4	9,664	-0.04%
2021/12/30	0.2	34.80	4	34.64	34.70	-3.8	10,188	-0.04%
2021/12/29	0	0.00	5	34.65	34.80	-5	10,745	-0.05%
2021/12/28	7.1	34.25	0	0.00	34.35	7.1	11,326	0.06%
2021/12/27	0	34.50	1	34.40	34.30	-1	11,903	-0.01%
2021/12/24	0	0.00	15	34.85	34.60	-15	12,609	-0.12%
2021/12/23	0	0.00	2	34.75	34.60	-2	13,998	-0.01%
2021/12/22	4.5	34.75	4	34.73	34.65	0.5	16,436	0.00%
2021/12/21	1	34.10	1	34.20	34.10	0	17,341	0.00%
2021/12/20	1	33.50	2	33.75	33.55	-1	18,710	-0.01%
2021/12/17	6	33.52	0	0.00	33.45	6	19,143	0.03%
2021/12/16	4	33.43	3	33.40	33.30	1	19,482	0.01%
2021/12/15	1	33.30	0	0.00	33.35	1	19,611	0.01%
2021/12/14	7	33.52	1	33.55	33.50	6	19,983	0.03%
2021/12/13	3	33.92	0	0.00	33.80	3	20,189	0.01%
2021/12/10	0	0.00	4	34.28	34.30	-4	20,181	-0.02%
2021/12/09	3	34.75	0	0.00	34.60	3	20,175	0.01%
2021/12/08	10.5	34.90	0	0.00	34.90	10.5	20,189	0.05%
2021/12/07	0	0.00	20	35.05	35.10	-20	20,142	-0.10%
2021/12/03	12	34.06	13	34.48	34.30	-1	20,129	0.00%
2021/12/02	10	33.90	7	33.80	33.75	3	20,109	0.01%
2021/12/01	3	33.68	4	33.75	34.20	-1	20,143	0.00%
2021/11/30	6	33.91	1	34.00	33.90	5	20,191	0.02%
2021/11/29	23.4	34.19	3	33.73	34.15	20.4	20,235	0.10%
2021/11/26	35	35.19	5	35.05	35.15	30	20,251	0.15%
2021/11/25	5	35.79	2	35.68	35.75	3	20,268	0.01%
2021/11/24	6	35.67	16.2	35.68	35.90	-10.2	20,156	-0.05%
2021/11/23	19	35.00	9	34.94	34.85	10	20,057	0.05%
2021/11/22	2	34.95	2	34.85	34.85	0	20,073	0.00%
2021/11/19	2	35.10	14	35.49	35.00	-12	20,029	-0.06%
2021/11/18	7.6	34.90	0	0.00	35.05	7.6	19,973	0.04%
2021/11/17	16	35.14	18	35.06	35.00	-2	19,924	-0.01%
2021/11/16	11	35.48	0	0.00	35.35	11	19,846	0.06%
2021/11/15	13	35.69	11	35.60	35.50	2	19,865	0.01%
2021/11/12	40	36.52	21	35.89	35.90	19	19,827	0.10%
2021/11/11	2.2	35.86	2	35.70	35.75	0.2	19,643	0.00%
2021/11/10	42	36.74	31	36.65	36.15	11	19,500	0.06%
2021/11/09	12	36.40	10	36.50	36.50	2	19,246	0.01%
2021/11/08	24	36.32	1	36.30	36.30	23	19,157	0.12%
2021/11/04	3	36.47	10	36.53	36.50	-7	18,908	-0.04%
2021/11/03	16	36.28	5	36.75	36.50	11	18,843	0.06%
2021/11/02	78	36.86	8	36.46	36.30	70	18,774	0.37%
2021/11/01	5	37.05	7	37.25	37.25	-2	18,807	-0.01%
2021/10/29	0	0.00	10	37.35	37.15	-10	18,740	-0.05%
2021/10/28	1.5	36.70	6	36.73	36.75	-4.6	18,731	-0.02%
2021/10/27	13	37.07	27	37.19	37.40	-14	18,723	-0.07%
2021/10/26	7	37.33	6	37.22	37.10	1	18,806	0.01%
2021/10/25	0	0.00	8	38.11	38.15	-8	18,698	-0.04%
2021/10/22	25	37.95	4	37.89	37.45	21	18,631	0.11%
2021/10/21	7	38.88	0	0.00	39.35	7	18,376	0.04%
2021/10/20	20.2	39.03	7	39.15	38.85	13.2	18,247	0.07%
2021/10/19	51	39.92	86.1	39.94	40.05	-35.1	18,122	-0.19%
2021/10/18	105	40.19	99	39.79	39.90	6	17,952	0.03%	大買/
2021/10/15	11	39.54	11	39.80	39.35	0	17,673	0.00%
2021/10/14	11	39.95	21	39.01	39.50	-10	17,490	-0.06%
2021/10/13	35	41.80	14.1	42.32	41.40	21	16,976	0.12%
2021/10/12	35	43.63	37.1	43.83	42.45	-2.1	16,720	-0.01%
2021/10/08	78	43.22	40.9	43.10	43.20	37.2	16,080	0.23%
2021/10/07	53.5	43.57	50.9	43.57	44.50	2.7	15,724	0.02%
2021/10/06	177	44.55	170	44.45	43.95	7	15,314	0.05%	大買/大賣/
2021/10/05	166	43.77	159	43.74	45.10	7	14,841	0.05%	大買/大賣/
2021/10/04	159	44.88	144	43.97	43.20	15	14,349	0.10%	大買/大賣/
2021/10/01	9	44.81	31	44.46	44.45	-22	13,867	-0.16%
2021/09/30	236	46.08	232	46.10	46.30	4	13,336	0.03%	大買/大賣/
2021/09/29	184	46.34	220	46.31	46.15	-36	12,071	-0.30%	大買/大賣/
2021/09/28	98	43.24	102	43.33	43.95	-4	9,851	-0.04%	大賣/
2021/09/27	82	42.32	106.1	42.57	43.10	-24.1	10,849	-0.22%	大賣/
2021/09/24	2	38.65	40.1	38.82	39.30	-38.1	10,371	-0.37%
2021/09/23	22	36.65	35.4	37.34	38.50	-13.4	10,127	-0.13%
2021/09/22	5	35.90	8.1	35.40	36.30	-3.1	9,916	-0.03%
2021/09/17	77	35.46	38	35.73	36.10	39	9,856	0.40%
2021/09/16	22	35.38	13	35.52	35.50	9	9,546	0.09%
2021/09/14	2	35.30	11	35.34	35.30	-9	9,400	-0.10%
2021/09/13	14	35.60	0	0.00	35.55	14	9,457	0.15%
2021/09/10	1	34.65	0	0.00	35.20	1	9,522	0.01%
2021/09/09	3	34.30	0	0.00	34.40	3	9,570	0.03%
2021/09/08	4	34.60	21	34.61	34.60	-17	9,607	-0.18%
2021/09/07	20	35.60	0	0.00	35.30	20	9,788	0.20%
2021/09/06	2	35.18	3	35.15	34.95	-1	9,829	-0.01%
2021/09/03	6	35.98	5	35.82	35.85	1	9,820	0.01%
2021/09/02	26	35.59	1	35.25	35.10	25	9,893	0.25%
2021/09/01	2.5	39.49	4	39.35	39.40	-1.5	9,867	-0.01%
2021/08/31	0.1	39.30	1	39.50	39.50	-0.9	9,833	-0.01%
2021/08/30	4	39.50	0	0.00	39.30	4	9,958	0.04%
2021/08/27	1	39.20	0	0.00	39.20	1	10,221	0.01%
2021/08/26	5	38.79	1	38.80	39.10	4	10,416	0.04%
2021/08/25	1	38.60	20	38.50	38.65	-19	11,046	-0.17%
2021/08/24	21	38.46	1	38.85	38.60	20	11,173	0.18%
2021/08/23	0	0.00	13	37.50	38.00	-13	11,436	-0.11%
2021/08/19	3	36.75	0	0.00	36.55	3	11,668	0.03%
2021/08/18	3.5	35.87	3	35.08	36.30	0.5	12,004	0.00%
2021/08/17	1	36.45	0	0.00	35.80	1	12,333	0.01%
2021/08/16	3	36.77	21	36.44	36.40	-18	12,405	-0.15%
2021/08/13	1	37.25	0	0.00	37.05	1	12,531	0.01%
2021/08/12	30	37.73	0	0.00	37.85	30	12,625	0.24%
2021/08/11	0	0.00	20	37.68	37.60	-20	12,735	-0.16%
2021/08/10	1	37.80	1	38.40	38.40	0	12,857	0.00%
2021/08/09	1	38.15	0	0.00	38.10	1	12,979	0.01%
2021/08/06	0	0.00	2	38.40	38.65	-2	13,103	-0.02%
2021/08/05	12	38.44	10	38.48	38.35	2	13,204	0.02%
2021/08/04	0	0.00	1	39.85	39.90	-1	13,244	-0.01%
2021/08/03	3	39.92	0	0.00	39.85	3	13,479	0.02%
2021/08/02	5	40.55	3	40.40	40.55	2	13,761	0.01%
2021/07/30	6	39.88	7	39.94	39.70	-1	14,299	-0.01%
2021/07/29	1	38.70	10	38.83	39.10	-9	14,485	-0.06%
2021/07/26	21	39.19	5	39.23	39.00	16	15,191	0.11%
2021/07/23	2	39.05	4	38.89	39.10	-2	15,448	-0.01%
2021/07/22	1	37.80	0	0.00	37.90	1	15,475	0.01%
2021/07/20	0	0.00	5	38.30	38.40	-5	15,616	-0.03%
2021/07/19	6	39.29	0	0.00	39.25	6	15,751	0.04%
2021/07/16	0	0.00	14	38.64	38.80	-14	16,273	-0.09%
2021/07/15	0	0.00	24	38.00	38.80	-24	16,387	-0.15%
2021/07/14	10	37.30	7	37.26	37.70	3	16,735	0.02%
2021/07/13	17	37.76	5.1	38.00	37.35	11.9	17,169	0.07%
2021/07/12	3	38.52	5	39.30	38.30	-2	17,598	-0.01%
2021/07/09	6	38.65	19	38.99	38.70	-13	18,127	-0.07%
2021/07/08	4.1	38.71	106	38.85	38.85	-102	18,268	-0.56%	大賣/鉅額交易
2021/07/07	118	38.19	3	38.13	38.15	115	18,376	0.63%	大買/鉅額交易
2021/07/06	13	38.67	7	38.82	39.20	6	18,553	0.03%
2021/07/05	8	39.27	16	39.38	39.20	-8	18,734	-0.04%
2021/07/02	172.1	41.95	148	41.14	39.05	24.1	18,592	0.13%	大買/大賣/
2021/07/01	39	39.48	102	41.11	41.60	-63	16,770	-0.38%	大賣/
2021/06/30	8	37.88	11	37.56	37.85	-3	16,020	-0.02%
2021/06/29	14	37.63	16	37.27	37.00	-2	16,016	-0.01%
2021/06/28	10	37.10	6	36.98	37.20	4	16,233	0.02%
2021/06/25	2	36.60	11.1	36.83	36.50	-9.1	16,401	-0.06%
2021/06/24	5	36.56	7.3	36.78	36.90	-2.3	16,599	-0.01%
2021/06/23	12	36.40	3	36.95	36.25	9	16,759	0.05%
2021/06/22	0	0.00	7	36.22	36.15	-7	16,898	-0.04%
2021/06/21	3	35.17	3.6	35.67	35.20	-0.6	17,031	0.00%
2021/06/18	7	36.24	3	36.43	36.20	4	17,123	0.02%
2021/06/17	0	0.00	4	36.73	36.80	-4	17,349	-0.02%
2021/06/16	7	36.87	2	37.83	36.50	5	17,461	0.03%
2021/06/15	6	36.39	5	36.25	36.45	1	17,428	0.01%
2021/06/11	3	36.10	0	0.00	36.15	3	17,474	0.02%
2021/06/10	1	35.70	0	0.00	36.45	1	17,662	0.01%
2021/06/09	11	36.60	11	36.51	36.50	0	17,718	0.00%
2021/06/08	1	37.05	0.1	37.10	37.05	0.9	17,866	0.01%
2021/06/07	10	37.44	12	37.37	37.20	-2	18,242	-0.01%
2021/06/04	32	37.54	22	37.56	37.45	10	18,638	0.05%
2021/06/03	5	37.15	1	37.00	37.10	4	19,392	0.02%
2021/06/02	47	37.37	37.1	37.47	36.60	9.9	20,601	0.05%
2021/06/01	10	35.30	10	35.70	35.90	0	20,663	0.00%
2021/05/31	8	36.05	27	35.47	35.60	-19	21,267	-0.09%
2021/05/28	7	34.49	31	34.92	34.85	-24	21,037	-0.11%
2021/05/27	1	33.95	16	34.12	34.20	-15	21,094	-0.07%
2021/05/26	73	34.17	24	34.18	34.05	49	21,248	0.23%
2021/05/25	8	34.94	9	35.25	35.50	-1	21,140	0.00%
2021/05/24	6	32.54	0	0.00	32.30	6	21,628	0.03%
2021/05/21	2	32.38	23	31.91	32.25	-21	22,278	-0.09%
2021/05/20	12	31.21	0	0.00	30.85	12	22,314	0.05%
2021/05/19	6	31.38	3	31.35	32.10	3	22,379	0.01%
2021/05/18	9	31.03	0	0.00	31.65	9	22,487	0.04%
2021/05/17	6	30.05	5	28.90	29.00	1	22,431	0.00%
2021/05/14	15	32.12	20	31.53	31.80	-5	22,296	-0.02%
2021/05/13	31	32.00	0.1	32.10	31.65	31	22,147	0.14%
2021/05/12	2	31.90	26	31.82	32.20	-24	22,025	-0.11%
2021/05/11	10.1	35.85	10	34.85	35.00	0.1	21,745	0.00%
2021/05/10	34	36.48	14	36.86	36.90	20	21,516	0.09%
2021/05/07	104	36.87	93	36.66	36.55	11	21,201	0.05%	大買/
2021/05/06	83.1	40.29	51	39.19	39.75	32.1	20,640	0.16%
2021/05/05	3	40.43	3	40.23	39.85	0	20,309	0.00%
2021/05/04	12	42.49	13	38.99	39.05	-1	20,186	0.00%
2021/05/03	128.1	44.25	96	44.20	43.15	32.1	19,931	0.16%	大買/
2021/04/29	25	43.56	24	43.25	43.75	1	19,648	0.01%
2021/04/28	0	0.00	2	42.70	42.20	-2	19,415	-0.01%
2021/04/27	3	42.14	2.2	42.31	42.40	0.8	19,387	0.00%
2021/04/26	1	42.70	4	42.73	42.90	-3	19,333	-0.02%
2021/04/23	8.5	42.36	3	42.20	42.15	5.5	19,330	0.03%
2021/04/22	30	45.04	26	45.75	43.90	4	19,196	0.02%
2021/04/21	13	43.42	316.3	42.65	43.85	-303.3	18,650	-1.63%	大賣/鉅額交易
2021/04/20	31	44.18	18	43.65	43.50	13	18,536	0.07%
2021/04/19	4	44.00	27.7	43.81	45.40	-23.7	18,243	-0.13%
2021/04/16	103	41.33	90	41.46	41.85	13	17,802	0.07%	大買/
2021/04/15	50	39.61	87	39.68	39.70	-37	17,843	-0.21%
2021/04/14	19	38.12	7	39.17	37.75	12	17,911	0.07%
2021/04/13	56	38.66	64	38.19	38.20	-8	17,898	-0.04%
2021/04/12	36	38.83	32	38.95	38.80	4	17,800	0.02%
2021/04/09	20	37.61	22.1	37.61	37.60	-2.1	17,620	-0.01%
2021/04/08	9	36.59	2.1	36.69	36.70	6.9	17,569	0.04%
2021/04/07	1	36.70	0	0.00	36.60	1	17,749	0.01%
2021/04/06	13	37.01	15	37.09	37.05	-2	17,717	-0.01%
2021/04/01	12.2	36.80	2	36.80	36.70	10.2	17,629	0.06%
2021/03/31	50	36.65	53.9	36.74	37.30	-3.9	17,516	-0.02%
2021/03/30	35	35.81	54	35.86	36.20	-19	17,267	-0.11%
2021/03/29	42	35.83	24	36.08	35.15	18	17,241	0.10%
2021/03/26	15	34.84	37.3	34.95	34.75	-22.3	17,774	-0.13%
2021/03/25	36	34.87	9	34.86	34.20	27	17,695	0.15%
2021/03/24	4	34.54	1	34.35	34.60	3	17,537	0.02%
2021/03/23	1.2	34.13	8.4	34.01	33.85	-7.2	17,399	-0.04%
2021/03/22	8	33.42	13	33.82	33.80	-5	17,312	-0.03%
2021/03/19	2.2	33.11	5	33.30	33.20	-2.8	17,702	-0.02%
2021/03/18	10.2	33.37	0.2	33.00	33.50	10	17,826	0.06%
2021/03/17	15.3	32.93	10	32.85	32.85	5.3	17,767	0.03%
2021/03/16	6	32.98	5	32.85	33.05	1	17,849	0.01%
2021/03/15	4.3	33.27	2	33.33	33.40	2.3	17,647	0.01%
2021/03/12	3	33.05	12	33.21	33.40	-9	17,469	-0.05%
2021/03/11	48	33.23	14	33.08	33.05	34	17,334	0.20%
2021/03/10	34	32.88	38.2	33.05	33.55	-4.2	17,100	-0.02%
2021/03/09	119	32.82	102	32.90	32.75	17	16,543	0.10%	大買/大賣/
2021/03/08	103	32.12	153.3	32.44	33.20	-50.3	15,618	-0.32%	大買/大賣/
2021/03/05	185	30.64	153	29.89	30.30	32	14,299	0.22%	大買/大賣/
2021/03/04	41	30.45	126.7	30.45	30.80	-85.7	13,634	-0.63%	大賣/
2021/03/02	17	29.75	11	28.42	28.50	6	12,833	0.05%
2021/02/26	9.3	29.31	20	29.40	29.55	-10.7	12,619	-0.08%
2021/02/25	12	28.46	8	28.56	29.05	4	12,458	0.03%
2021/02/24	25	29.17	5	29.21	28.20	20	12,239	0.16%
2021/02/23	14	28.60	40	28.60	29.85	-26	11,405	-0.23%
2021/02/22	10	26.50	26	26.83	27.15	-16	10,711	-0.15%
2021/02/19	33	26.88	35	26.70	26.70	-2	10,613	-0.02%
2021/02/18	16	26.46	9	25.83	26.00	7	10,517	0.07%
2021/02/17	0	0.00	10	25.10	25.00	-10	10,474	-0.10%
2021/02/05	3	23.67	3	23.88	23.75	0	10,436	0.00%
2021/02/04	4	23.64	11	23.95	23.60	-7	10,601	-0.07%
2021/02/03	2	23.93	4	24.00	23.90	-2	11,083	-0.02%
2021/02/02	3	23.32	0	0.00	23.65	3	11,234	0.03%
2021/02/01	8	23.10	5	23.08	23.40	3	11,368	0.03%
2021/01/29	1	23.20	0	0.00	23.00	1	11,407	0.01%
2021/01/28	10	22.88	2	22.70	23.00	8	11,437	0.07%
2021/01/27	5	23.55	0	23.60	23.60	5	11,431	0.04%
2021/01/26	1	23.80	0	0.00	23.50	1	11,527	0.01%
2021/01/25	1	23.85	0	0.00	24.05	1	11,560	0.01%
2021/01/22	10	23.70	25	23.66	23.80	-15	11,647	-0.13%
2021/01/21	0	0.00	15	23.85	23.35	-15	11,665	-0.13%
2021/01/20	18	23.82	2	23.75	23.75	16	11,720	0.14%
2021/01/19	0	0.00	0.5	25.13	24.75	-0.5	11,856	0.00%
2021/01/18	3.5	24.67	0.1	24.65	24.60	3.4	11,897	0.03%
2021/01/15	1	25.85	1	25.55	25.55	0	11,857	0.00%
2021/01/14	73	26.35	0	0.00	26.45	73	11,857	0.62%
2021/01/13	7	26.69	0	0.00	26.70	7	11,852	0.06%
2021/01/12	4	26.71	0.1	26.80	26.80	3.9	11,835	0.03%
2021/01/11	0	27.65	1.4	27.33	27.45	-1.4	11,797	-0.01%
2021/01/08	86	27.51	71	27.30	27.60	15	12,139	0.12%
2021/01/07	8	27.43	34.5	27.22	27.80	-26.5	11,721	-0.23%
2021/01/06	15	24.97	77.1	25.23	25.30	-62.1	11,316	-0.55%
2021/01/04	0	0.00	5	25.96	25.75	-5	11,234	-0.04%
2020/12/31	0	0.00	21	25.62	25.45	-21	11,063	-0.19%
2020/12/30	30.2	24.89	28	25.66	24.70	2.2	10,787	0.02%
2020/12/29	0	24.75	8	25.04	24.90	-8	10,551	-0.08%
2020/12/28	16	24.52	4	24.66	24.70	12	10,456	0.12%
2020/12/25	3	24.62	3	24.57	24.50	0	10,374	0.00%
2020/12/24	0.1	24.60	3	24.22	24.45	-2.9	10,343	-0.03%
2020/12/23	19.1	24.48	18	24.10	24.15	1.1	10,293	0.01%
2020/12/22	143	24.42	142	25.25	23.90	1	10,240	0.01%	大買/大賣/
2020/12/21	1	23.65	1.9	23.66	23.65	-0.9	9,761	-0.01%
2020/12/18	1	22.90	0	0.00	22.90	1	9,782	0.01%
2020/12/16	1	23.70	1	23.70	23.65	0	10,263	0.00%
2020/12/15	61	23.68	50	23.48	23.35	11	10,737	0.10%
2020/12/14	8	25.00	19	24.75	25.00	-11	10,800	-0.10%
2020/12/11	0	23.60	1	24.00	23.70	-1	10,830	-0.01%
2020/12/10	0	0.00	4	23.86	23.55	-4	11,161	-0.04%
2020/12/09	11	23.23	10	23.01	23.00	1	11,227	0.01%
2020/12/08	1	23.40	5	23.16	23.15	-4	12,079	-0.03%
2020/12/07	1	23.35	5	23.75	23.20	-4	12,792	-0.03%
2020/12/04	2	23.45	3	23.35	23.60	-1	12,743	-0.01%
2020/12/03	2	22.35	2	22.85	22.65	0	12,647	0.00%
2020/12/02	0	0.00	4	23.08	22.55	-4	12,928	-0.03%
2020/12/01	11	23.21	4	23.15	23.15	7	12,826	0.05%
2020/11/30	2	23.38	14	23.58	23.80	-12	12,732	-0.09%
2020/11/27	10	23.40	9	23.40	23.25	1	12,649	0.01%
2020/11/26	0	0.00	4	23.20	23.15	-4	12,650	-0.03%
2020/11/25	5	23.05	27	23.06	23.00	-22	12,613	-0.17%
2020/11/24	30	23.17	23	22.81	22.80	7	12,566	0.06%
2020/11/19	6	22.78	1	22.90	22.85	5	12,445	0.04%
2020/11/18	0	0.00	5	23.26	22.85	-5	12,469	-0.04%
2020/11/17	9	22.61	0	0.00	22.90	9	12,487	0.07%
2020/11/16	17	22.43	10	22.70	22.80	7	12,582	0.06%
2020/11/13	17	23.07	13.1	23.44	23.10	3.9	12,481	0.03%
2020/11/12	8	23.82	1	23.25	23.45	7	12,626	0.06%
2020/11/11	4	23.84	17	24.12	23.95	-13	12,531	-0.10%
2020/11/10	5	22.95	10	23.15	23.20	-5	12,053	-0.04%
2020/11/09	11	22.60	41	22.87	22.95	-30	11,838	-0.25%
2020/11/05	5	22.10	10	22.25	22.20	-5	11,580	-0.04%
2020/11/04	4	22.45	18.1	22.55	22.45	-14.1	11,504	-0.12%
2020/11/03	0	0.00	20	22.56	22.40	-20	11,397	-0.18%
2020/11/02	5	22.35	2	22.20	22.20	3	11,280	0.03%
2020/10/30	15	22.30	10	21.85	21.85	5	11,172	0.04%
2020/10/29	30	22.05	77.4	21.89	22.50	-47.4	11,001	-0.43%
2020/10/28	10	22.18	55	22.20	22.15	-45	10,884	-0.41%
2020/10/27	15.8	22.36	2	22.35	22.10	13.8	10,722	0.13%
2020/10/26	5	22.15	2.5	21.93	21.80	2.6	10,449	0.02%
2020/10/23	0	0.00	1	22.05	21.65	-1	10,299	-0.01%
2020/10/22	5	21.55	3	21.60	21.25	2	10,209	0.02%
2020/10/21	3	21.08	15	21.34	21.45	-12	10,110	-0.12%
2020/10/20	2	21.25	2	21.15	21.15	0	10,058	0.00%
2020/10/19	0	0.00	1	21.55	21.60	-1	10,002	-0.01%
2020/10/16	40	21.85	59	21.86	21.50	-19	9,939	-0.19%
2020/10/15	11	21.76	58	21.78	21.90	-47	9,479	-0.50%
2020/10/14	22	20.97	16	21.67	21.70	6	9,276	0.06%
2020/10/13	10	21.00	12	20.53	20.55	-2	8,991	-0.02%
2020/10/12	0	0.00	0.1	20.35	20.35	-0.1	8,798	0.00%
2020/10/08	0.3	20.00	0	0.00	20.00	0.3	8,727	0.00%
2020/10/07	1	20.00	1	20.10	20.00	0	8,717	0.00%
2020/10/06	8	20.06	2	20.00	20.05	6	8,698	0.07%
2020/10/05	1	19.65	3	19.70	19.75	-2	8,660	-0.02%
2020/09/30	5	19.33	1	19.50	19.45	4	8,616	0.05%
2020/09/29	10	19.53	7	19.69	19.40	3	8,600	0.03%
2020/09/28	2	19.50	5	19.45	19.65	-3	8,546	-0.03%
2020/09/25	5.3	19.72	20	18.94	18.90	-14.7	8,516	-0.17%
2020/09/24	20	19.64	24	19.59	19.25	-4	8,326	-0.05%
2020/09/23	17	20.79	312	20.69	20.80	-295	8,001	-3.69%	大賣/鉅額交易
2020/09/22	320	21.25	7.1	21.03	21.45	312.9	7,815	4.00%	大買/鉅額交易
2020/09/21	7	21.68	6	21.94	21.70	1	7,557	0.01%
2020/09/18	17.8	21.87	17	21.99	21.90	0.8	7,176	0.01%
2020/09/17	35	21.65	37	21.90	22.45	-2	6,583	-0.03%
2020/09/16	12	20.98	10.1	20.85	20.80	1.9	5,838	0.03%
2020/09/15	5	20.20	7	20.49	22.00	-2	5,536	-0.04%
2020/09/14	40	20.78	30	20.28	20.55	10	5,082	0.20%
2020/09/11	49	21.82	345	23.19	21.00	-296	4,814	-6.15%	大賣/鉅額交易
2020/09/10	569	21.44	320.2	21.43	21.50	248.8	3,904	6.37%	大買/大賣/鉅額交易
2020/09/09	25	19.13	1	19.40	19.55	24	3,151	0.76%
2020/09/08	30	20.33	0	0.00	19.65	30	3,089	0.97%
2020/09/07	51	20.34	31	20.64	20.20	20	2,992	0.67%
2020/09/02	3	18.95	0	0.00	18.95	3	2,691	0.11%
2020/09/01	2	18.68	0.3	18.75	18.65	1.7	2,688	0.06%
2020/08/31	5	19.20	0.1	19.15	19.10	4.9	2,708	0.18%
2020/08/28	4	19.25	30	19.50	19.25	-26	2,748	-0.95%
2020/08/27	20	19.53	11	19.34	19.25	9	2,786	0.32%
2020/08/25	3	19.80	0	0.00	19.80	3	2,766	0.11%
2020/08/24	45	19.61	0	0.00	19.95	45	2,729	1.65%
2020/08/21	20	19.60	19.4	19.81	19.70	0.6	2,677	0.02%
2020/08/20	44	18.80	60	19.15	19.30	-16	2,571	-0.62%
2020/08/19	1	19.75	11	19.40	19.40	-10	2,435	-0.41%
2020/08/18	6	19.57	51	19.45	19.45	-45	2,370	-1.90%
2020/08/17	12	18.56	0	0.00	18.80	12	2,200	0.55%
2020/08/14	0	0.00	1	18.10	18.10	-1	2,122	-0.05%
2020/08/12	1	17.90	0	0.00	17.90	1	2,490	0.04%
2020/08/11	10	18.10	10	18.05	17.95	0	2,534	0.00%
2020/08/10	1	17.85	5	17.85	18.10	-4	2,577	-0.16%
2020/08/07	11	17.80	11	17.80	17.75	0	2,596	0.00%
2020/08/06	5	17.60	0	0.00	17.70	5	2,614	0.19%
2020/07/30	10	17.15	10	17.17	17.15	0	2,914	0.00%
2020/07/27	0	0.00	1	17.15	17.20	-1	3,082	-0.03%
2020/07/24	11	17.72	0	0.00	17.75	11	3,109	0.35%
2020/07/23	3	18.05	0	0.00	18.20	3	3,102	0.10%
2020/07/20	10	19.05	0	0.00	19.00	10	3,069	0.33%
2020/07/15	1	19.05	0	0.00	19.15	1	3,116	0.03%
2020/07/14	1	19.05	0	0.00	19.10	1	3,185	0.03%
2020/07/13	1	19.05	0	0.00	19.15	1	3,222	0.03%
2020/07/09	5	19.25	1	19.35	19.30	4	3,249	0.12%
2020/07/07	1	19.20	0	0.00	19.20	1	3,312	0.03%
2020/07/03	1.3	19.10	0	0.00	19.10	1.3	3,318	0.04%
2020/07/02	1	19.15	0	0.00	19.20	1	3,350	0.03%
2020/06/29	1	18.75	20	19.00	18.85	-19	3,423	-0.55%
2020/06/22	0	0.00	3	19.10	19.10	-3	3,545	-0.08%
2020/06/19	21	18.90	0	0.00	18.65	21	3,561	0.59%
2020/06/15	0	0.00	10	19.05	18.80	-10	3,700	-0.27%
2020/06/12	12	18.53	30	18.40	18.70	-18	3,759	-0.48%
2020/06/11	16	19.21	7	19.15	18.90	9	3,772	0.24%
2020/06/10	26	19.45	0.3	19.45	19.40	25.7	3,726	0.69%
2020/06/05	30	19.37	0	0.00	19.45	30	3,713	0.81%
2020/06/04	2	19.50	0	0.00	19.50	2	3,651	0.05%
2020/06/02	9	19.38	3	19.45	19.40	6	3,557	0.17%
2020/06/01	0	0.00	10	19.50	19.35	-10	3,531	-0.28%
2020/05/29	3	19.00	1	19.10	19.00	2	3,495	0.06%
2020/05/28	20	19.33	10	19.45	19.20	10	3,475	0.29%
2020/05/26	0	0.00	14	19.55	19.40	-14	3,424	-0.41%
2020/05/25	6	19.03	29	19.14	19.00	-23	3,347	-0.69%
2020/05/22	10	19.00	1	19.35	19.00	9	3,304	0.27%
2020/05/20	3	19.30	4	19.75	19.20	-1	3,183	-0.03%
2020/05/19	56	19.79	29	19.47	19.90	27	3,085	0.88%
2020/05/18	0	0.00	10	18.60	18.50	-10	2,803	-0.36%
2020/05/12	0	0.00	2	18.10	18.05	-2	2,663	-0.08%
2020/05/11	2	18.30	0	0.00	18.15	2	2,644	0.08%
2020/05/08	10	18.65	0	0.00	18.60	10	2,566	0.39%
2020/05/06	23	19.04	33	19.02	18.80	-10	2,476	-0.40%
2020/05/05	5	18.00	10	17.95	18.15	-5	2,352	-0.21%
2020/05/04	10	17.90	0	0.00	17.75	10	2,310	0.43%
2020/04/30	1	18.05	1	18.25	18.20	0	2,272	0.00%
2020/04/29	0	0.00	10	17.15	17.15	-10	2,190	-0.46%
2020/04/28	0	0.00	2	16.50	16.65	-2	2,152	-0.09%
2020/04/27	0	0.00	5	16.50	16.45	-5	2,163	-0.23%
2020/04/24	1	16.05	1	16.05	16.10	0	2,136	0.00%
2020/04/23	9	16.20	0	0.00	16.30	9	2,125	0.42%
2020/04/22	5	16.05	2	15.90	16.05	3	2,099	0.14%
2020/04/21	2	15.75	0	0.00	15.80	2	2,079	0.10%
2020/04/20	2	16.10	0	0.00	16.10	2	2,043	0.10%
2020/04/17	3	16.62	2	16.43	16.40	1	2,008	0.05%
2020/04/16	7	16.57	5	16.68	16.65	2	1,950	0.10%
2020/04/14	3	16.68	3	16.85	16.90	0	1,892	0.00%
2020/04/13	10	16.90	2	16.95	16.80	8	1,883	0.42%
2020/04/10	0	0.00	16	16.08	16.25	-16	1,913	-0.84%
2020/04/09	0	0.00	2	15.50	15.75	-2	1,903	-0.11%
2020/04/07	1	14.90	0	0.00	14.90	1	1,837	0.05%
2020/04/06	0	0.00	10	14.63	14.75	-10	1,799	-0.56%
2020/04/01	1	14.05	3.2	14.18	14.10	-2.2	1,750	-0.13%
2020/03/31	2	14.10	0	0.00	14.15	2	1,731	0.12%
2020/03/30	1	13.75	0	0.00	13.90	1	1,691	0.06%
2020/03/27	2	13.73	1	13.65	13.50	1	1,652	0.06%
2020/03/26	1	13.55	1	13.70	13.55	0	1,596	0.00%
2020/03/25	1	13.75	1	13.95	14.00	0	1,546	0.00%
2020/03/24	0	0.00	2	12.95	13.10	-2	1,497	-0.13%
2020/03/20	0	0.00	8	12.66	12.70	-8	1,474	-0.54%
2020/03/19	13	11.75	0	0.00	11.65	13	1,406	0.92%
2020/03/18	30	13.02	0	0.00	12.90	30	1,338	2.24%
2020/03/17	13	14.09	0	0.00	14.10	13	1,246	1.04%
2020/03/16	5	15.60	0	0.00	15.50	5	1,173	0.43%
2020/03/13	21	16.22	0	0.00	16.60	21	1,139	1.84%
2020/03/12	25	17.89	5	17.85	17.80	20	1,091	1.83%
2020/03/10	5	18.55	0	0.00	18.90	5	1,057	0.47%
2020/03/09	5	18.85	0	0.00	18.80	5	1,052	0.48%
2020/03/03	5	19.55	0	0.00	19.60	5	1,019	0.49%
2020/02/27	1	19.40	0	0.00	19.45	1	1,024	0.10%
2020/02/20	1	19.60	1	19.65	19.65	0	1,054	0.00%
2020/02/19	0	0.00	2	19.23	19.35	-2	1,072	-0.19%
2020/02/18	1	19.00	0	0.00	19.00	1	1,095	0.09%
2020/02/14	0	0.00	2	19.10	19.05	-2	1,201	-0.17%
2020/02/13	0	0.00	1	19.20	19.05	-1	1,206	-0.08%
2020/02/11	1	19.00	0	0.00	19.00	1	1,322	0.08%
2020/02/06	3	19.12	0	0.00	19.20	3	1,447	0.21%
2020/02/05	1	18.85	0	0.00	18.85	1	1,483	0.07%
2020/02/03	6	18.58	0	0.00	18.50	6	1,542	0.39%
2020/01/31	1	18.90	0	0.00	19.10	1	1,579	0.06%
2020/01/30	0	0.00	20	19.60	19.10	-20	1,656	-1.21%
2020/01/20	2	20.75	0	0.00	20.75	2	1,726	0.12%
2020/01/16	0	21.00	0	0.00	20.80	0	1,827	0.00%
2019/12/17	0	0.00	1	21.25	21.30	-1	2,154	-0.05%
2019/12/05	0	0.00	0.1	20.50	20.45	-0.1	2,397	0.00%
2019/11/25	1	21.20	0	0.00	21.20	1	2,434	0.04%
2019/11/21	27.6	21.46	20	21.55	21.55	7.6	2,445	0.31%
2019/11/20	13	21.73	0	0.00	21.70	13	2,457	0.53%
2019/11/12	0	0.00	0.4	22.55	22.55	-0.4	2,382	-0.02%
2019/11/11	2	22.43	1	22.40	22.40	1	2,440	0.04%
2019/11/08	0	0.00	30	23.45	23.45	-30	2,508	-1.20%
2019/11/07	0	0.00	2	23.20	23.20	-2	2,443	-0.08%
2019/11/06	30	23.00	0	0.00	23.00	30	2,405	1.25%
2019/11/05	0	0.00	2	22.70	22.80	-2	2,368	-0.08%
2019/11/04	0	0.00	2	22.85	22.85	-2	2,359	-0.08%
2019/11/01	1	22.55	1	22.50	22.50	0	2,360	0.00%
2019/10/31	2	22.30	2	22.25	22.50	0	2,364	0.00%
2019/10/30	1	22.40	10	22.75	22.60	-9	2,316	-0.39%
2019/10/28	1	22.60	32.2	22.37	22.60	-31.2	2,205	-1.41%
2019/10/25	2	21.93	14	21.95	22.00	-12	2,114	-0.57%
2019/10/24	0	0.00	6.4	21.52	21.95	-6.4	2,098	-0.31%
2019/10/23	1	21.55	7	21.52	21.75	-6	2,121	-0.28%
2019/10/22	0	0.00	21	21.04	21.20	-21	2,117	-0.99%
2019/10/21	6	20.70	10	20.55	20.70	-4	2,080	-0.19%
2019/10/17	1	19.80	0	0.00	20.00	1	2,059	0.05%
2019/10/07	2	19.88	0	0.00	19.80	2	2,088	0.10%
2019/10/03	0	0.00	1	19.90	20.00	-1	2,117	-0.05%
2019/10/02	1	19.90	0	0.00	19.85	1	2,134	0.05%
2019/09/27	1	19.85	5	19.90	19.85	-4	2,168	-0.18%
2019/09/25	19	20.24	0	0.00	20.20	19	2,187	0.87%
2019/09/23	5	20.56	0	0.00	20.60	5	2,171	0.23%
2019/09/19	1	19.90	0	0.00	19.90	1	2,150	0.05%
2019/09/18	3	19.95	38	19.94	19.95	-35	2,154	-1.62%
2019/09/17	0	0.00	1.2	20.38	20.20	-1.2	2,132	-0.06%
2019/09/16	13	20.48	9	20.61	20.40	4	2,137	0.19%
2019/09/11	1	19.35	0	0.00	19.35	1	2,063	0.05%
2019/09/09	0	0.00	4	19.10	19.10	-4	2,087	-0.19%
2019/09/06	5	19.15	0	0.00	19.10	5	2,087	0.24%
2019/09/05	2	19.40	3	19.50	19.55	-1	2,063	-0.05%
2019/09/02	0	0.00	1	19.10	19.10	-1	2,077	-0.05%
2019/08/30	6	19.00	0	0.00	18.95	6	2,075	0.29%
2019/08/28	1	18.90	0	0.00	18.95	1	2,075	0.05%
2019/08/23	1	19.45	0	0.00	19.55	1	2,101	0.05%
2019/08/22	2	19.00	5	19.05	19.15	-3	2,127	-0.14%
2019/08/21	3	18.90	0	0.00	18.90	3	2,143	0.14%
2019/08/19	3	18.60	5	18.80	18.80	-2	2,134	-0.09%
2019/08/16	20	18.10	0	0.00	18.30	20	2,113	0.95%
2019/08/14	1	18.60	0	0.00	18.50	1	2,128	0.05%
2019/08/13	18	18.62	0	0.00	18.75	18	2,084	0.86%
2019/08/07	1	20.35	0	0.00	20.20	1	2,164	0.05%
2019/08/06	8	19.93	0	0.00	20.30	8	2,172	0.37%
2019/08/05	5	20.05	0	0.00	20.20	5	2,168	0.23%
2019/08/02	23	20.62	0	0.00	20.60	23	2,156	1.07%
2019/08/01	1	21.30	0	0.00	21.10	1	2,162	0.05%
2019/07/30	0	0.00	6	21.71	21.70	-6	2,166	-0.28%
2019/07/26	6	21.86	0	0.00	21.90	6	2,250	0.27%
2019/07/25	11	21.69	1	22.10	22.15	10	2,239	0.45%
2019/07/24	1	24.15	5	24.30	24.15	-4	2,155	-0.19%
2019/07/23	4	24.23	0	0.00	24.25	4	2,081	0.19%
2019/07/19	2	24.03	0	0.00	24.05	2	2,015	0.10%
2019/07/18	2	24.08	1	24.10	24.05	1	2,024	0.05%
2019/07/17	1	24.05	5	24.00	24.10	-4	2,021	-0.20%
2019/07/16	1	24.05	0	0.00	24.15	1	2,019	0.05%
2019/07/15	6	24.04	24.3	24.03	24.10	-18.3	2,008	-0.91%
2019/07/12	1	23.80	5	23.85	23.90	-4	2,007	-0.20%
2019/07/11	1	23.70	0	0.00	23.75	1	2,014	0.05%
2019/07/09	2	23.45	0	0.00	23.40	2	2,016	0.10%
2019/07/08	10	23.55	1	23.45	23.50	9	2,021	0.45%
2019/07/03	0	0.00	7.1	23.45	23.50	-7.1	2,060	-0.35%
2019/07/02	1	23.90	0	0.00	23.65	1	2,086	0.05%
2019/06/28	0	0.00	0	23.90	23.90	0	2,099	0.00%
2019/06/26	0	0.00	1	23.50	23.45	-1	2,097	-0.05%
2019/06/21	0	0.00	10	23.55	23.40	-10	2,098	-0.48%
2019/06/19	0	0.00	5	23.00	23.30	-5	2,081	-0.24%
2019/06/17	0	0.00	1	23.05	23.00	-1	2,080	-0.05%
2019/06/14	0	0.00	1	22.70	22.80	-1	2,076	-0.05%
2019/06/13	1	22.55	0	0.00	22.70	1	2,124	0.05%
2019/06/12	1	22.45	1	22.50	22.40	0	2,320	0.00%
2019/06/11	0	0.00	1	22.35	22.45	-1	2,349	-0.04%
2019/06/06	10	21.83	0	0.00	21.85	10	2,431	0.41%
2019/06/04	1	21.80	0	0.00	21.70	1	2,613	0.04%
2019/06/03	1	21.75	0	0.00	21.75	1	2,685	0.04%
2019/05/31	1	21.90	1	21.90	22.00	0	2,682	0.00%
2019/05/28	0	0.00	5	21.50	22.45	-5	2,632	-0.19%
2019/05/24	4	21.20	0	0.00	21.15	4	2,639	0.15%
2019/05/23	5	21.15	0	0.00	21.15	5	2,677	0.19%
2019/05/21	0	0.00	10	21.15	21.55	-10	2,709	-0.37%
2019/05/20	11	20.96	2	20.85	20.90	9	2,704	0.33%
2019/05/17	2	21.10	0	0.00	21.00	2	2,707	0.07%
2019/05/16	10	21.70	0	0.00	21.70	10	2,681	0.37%
2019/05/15	12	22.16	0	0.00	22.15	12	2,671	0.45%
2019/05/13	0	0.00	5	22.75	22.75	-5	2,669	-0.19%
2019/05/08	1	23.05	0	0.00	23.00	1	2,706	0.04%
2019/05/06	5	23.40	1	23.25	23.20	4	2,712	0.15%
2019/05/03	0	0.00	21	23.30	23.35	-21	2,675	-0.78%
2019/05/02	3	22.97	0	0.00	22.95	3	2,615	0.11%
2019/04/29	0	0.00	0	22.75	22.75	0	2,649	0.00%
2019/04/22	1	23.00	0	0.00	22.90	1	2,761	0.04%
2019/04/19	0	22.80	0	0.00	22.75	0	2,785	0.00%
2019/04/18	1	22.85	0	0.00	22.65	1	2,855	0.04%
2019/04/15	10	22.75	2	22.70	22.70	8	2,979	0.27%
2019/04/12	3	22.60	0	0.00	22.60	3	3,009	0.10%
2019/04/10	0	0.00	3	22.90	23.00	-3	2,975	-0.10%
2019/04/08	1	22.85	3	22.85	22.85	-2	2,925	-0.07%
2019/04/03	2	22.50	0	0.00	22.55	2	2,921	0.07%
2019/04/01	1	22.65	0	0.00	22.50	1	2,932	0.03%
2019/03/29	0	0.00	10	22.70	22.70	-10	2,887	-0.35%
2019/03/28	14	22.70	0	0.00	22.60	14	2,925	0.48%
2019/03/26	0	0.00	2	22.80	22.75	-2	2,922	-0.07%
2019/03/25	1	22.65	1	22.60	22.65	0	2,926	0.00%
2019/03/22	1	23.10	1	22.85	22.85	0	2,923	0.00%
2019/03/20	10	22.65	0	0.00	22.65	10	2,901	0.34%
2019/03/19	10	22.65	10	22.65	22.65	0	2,917	0.00%
2019/03/18	0	0.00	1	22.60	22.75	-1	2,933	-0.03%
2019/03/15	7	21.88	0	0.00	22.50	7	2,910	0.24%
2019/03/14	15	22.82	10	22.85	22.80	5	2,786	0.18%
2019/03/13	0	0.00	1	22.95	22.95	-1	2,807	-0.04%
2019/03/12	1	23.35	0	0.00	23.35	1	2,821	0.04%
2019/03/11	0	0.00	0.5	23.40	23.30	-0.5	2,831	-0.02%
2019/03/08	6	23.48	1	23.50	23.75	5	2,846	0.18%
2019/03/07	2	24.00	0	0.00	23.95	2	2,800	0.07%
2019/02/26	0	0.00	1	23.65	23.55	-1	2,748	-0.04%
2019/02/25	0	0.00	2	23.60	23.60	-2	2,748	-0.07%
2019/02/20	11	24.00	11	24.00	23.95	0	2,713	0.00%
2019/02/19	0	0.00	1	23.95	23.90	-1	2,691	-0.04%
2019/02/18	1	23.65	1	23.55	23.65	0	2,675	0.00%
2019/02/15	11	23.55	0	0.00	23.45	11	2,687	0.41%
2019/02/14	0	0.00	22	24.30	24.25	-22	2,665	-0.83%
2019/02/12	0.5	24.05	0	0.00	24.05	0.5	2,639	0.02%
2019/02/11	3	23.80	2	23.85	23.80	1	2,677	0.04%
2019/01/30	1	23.50	0	0.00	23.50	1	2,668	0.04%
2019/01/28	0	0.00	1	23.30	23.20	-1	2,692	-0.04%
2019/01/23	0	0.00	9	22.95	23.00	-9	2,741	-0.33%
2019/01/17	10	23.20	1	22.90	22.90	9	2,799	0.32%
2019/01/10	0	0.00	1	22.95	22.90	-1	3,225	-0.03%
2019/01/09	0	0.00	7	22.18	22.90	-7	3,218	-0.22%
2019/01/08	0	0.00	2	21.95	22.10	-2	3,152	-0.06%
2019/01/07	2	21.30	0	0.00	21.40	2	3,122	0.06%
2019/01/04	5	20.75	0	0.00	21.00	5	3,128	0.16%
2018/12/25	1	22.75	1	22.70	22.75	0	3,278	0.00%
2018/12/24	2	22.60	4	22.18	22.70	-2	3,336	-0.06%
2018/12/22	2	21.68	0	0.00	21.85	2	3,318	0.06%
2018/12/21	1	22.05	1	22.05	21.60	0	3,364	0.00%
2018/12/17	0	0.00	6	22.90	22.50	-6	3,612	-0.17%
2018/12/14	0	0.00	11	23.00	22.80	-11	3,674	-0.30%
2018/12/13	15	23.15	5	23.20	23.10	10	3,675	0.27%
2018/12/12	1	23.20	0	0.00	23.20	1	3,691	0.03%
2018/12/10	10	22.35	10.6	22.55	22.60	-0.6	3,700	-0.02%
2018/12/07	10	22.95	0	0.00	23.00	10	3,723	0.27%
2018/12/06	0	0.00	10	22.25	22.30	-10	3,704	-0.27%
2018/12/05	16	22.75	13	23.09	22.75	3	3,764	0.08%
2018/12/04	25	23.15	23	23.25	23.10	2	3,865	0.05%
2018/12/03	1	22.60	3	22.97	23.10	-2	3,829	-0.05%
2018/11/30	0	0.00	5	21.35	21.60	-5	3,764	-0.13%
2018/11/23	2	20.60	2	20.50	20.30	0	3,747	0.00%
2018/11/19	3	20.45	0	0.00	20.45	3	3,848	0.08%
2018/11/16	0	0.00	20	20.65	20.55	-20	3,924	-0.51%
2018/11/14	20	21.00	1	20.85	20.60	19	4,062	0.47%
2018/11/13	0	0.00	5	21.05	21.15	-5	4,129	-0.12%
2018/11/08	2	20.00	0	0.00	20.35	2	4,356	0.05%
2018/11/06	0	0.00	2	18.83	19.00	-2	4,447	-0.04%
2018/11/05	1	18.65	1	18.60	18.70	0	4,414	0.00%
2018/11/02	1	18.40	0	0.00	18.40	1	4,370	0.02%
2018/11/01	1	18.45	0	0.00	18.65	1	4,324	0.02%
2018/10/31	5	18.25	0	0.00	18.30	5	4,317	0.12%
2018/10/25	1	17.60	0	0.00	17.60	1	4,287	0.02%
2018/10/23	2.8	18.76	0	0.00	18.80	2.8	4,221	0.07%
2018/10/22	14	18.46	1	18.90	18.90	13	4,191	0.31%
2018/10/19	10	18.25	4	18.20	18.15	6	4,177	0.14%
2018/10/18	12	19.63	0	0.00	19.50	12	4,094	0.29%
2018/10/17	7	21.83	8	22.00	21.25	-1	3,885	-0.03%
2018/10/16	50	22.60	0	0.00	22.05	50	3,833	1.30%
2018/10/12	5	22.45	0	0.00	22.80	5	3,786	0.13%
2018/10/11	7	22.65	0	0.00	22.65	7	3,769	0.19%
2018/10/05	0	0.00	1	25.05	25.25	-1	3,692	-0.03%
2018/10/03	2	25.30	0	0.00	25.00	2	3,616	0.06%
2018/10/02	0	0.00	2	25.73	25.50	-2	3,560	-0.06%
2018/10/01	2	25.40	0	0.00	25.40	2	3,510	0.06%
2018/09/28	2	25.53	0	0.00	25.50	2	3,500	0.06%
2018/09/27	2	25.75	12	25.76	25.65	-10	3,485	-0.29%
2018/09/25	11	25.63	2.1	25.76	25.35	8.9	3,474	0.26%
2018/09/21	0	0.00	1	25.20	25.40	-1	3,475	-0.03%
2018/09/20	4	24.76	0	0.00	24.35	4	3,449	0.12%
2018/09/18	0	0.00	5	24.90	24.85	-5	3,456	-0.14%
2018/09/17	52	25.45	0	0.00	25.30	52	3,472	1.50%
2018/09/14	2	25.23	0	0.00	25.50	2	3,469	0.06%
2018/09/13	10	25.24	0	0.00	25.35	10	3,429	0.29%
2018/09/12	7	24.99	0	0.00	25.00	7	3,399	0.21%
2018/09/11	3	25.18	0	0.00	25.25	3	3,361	0.09%
2018/09/10	12	26.34	0	0.00	25.95	12	3,259	0.37%
2018/09/07	1	28.45	0	0.00	28.45	1	3,165	0.03%
2018/08/29	0	0.00	2	30.15	29.95	-2	3,214	-0.06%
2018/08/28	17	30.05	0	0.00	30.05	17	3,238	0.52%
2018/08/27	3	30.10	1	30.20	30.15	2	3,258	0.06%
2018/08/24	1	30.05	0	0.00	30.30	1	3,252	0.03%
2018/08/23	1	30.25	0	0.00	30.15	1	3,265	0.03%
2018/08/22	0	0.00	1	31.00	31.00	-1	3,181	-0.03%
2018/08/15	0	0.00	22	30.66	30.75	-22	3,149	-0.70%
2018/08/14	0	0.00	1	29.55	30.00	-1	2,956	-0.03%
2018/08/09	10	28.85	10	28.85	28.85	0	3,040	0.00%
2018/07/31	0	0.00	11	29.05	29.00	-11	3,558	-0.31%
2018/07/30	0	0.00	4	28.50	28.45	-4	3,534	-0.11%
2018/07/27	1	28.60	2	28.40	28.35	-1	3,525	-0.03%
2018/07/26	7	28.26	0	0.00	28.35	7	3,529	0.20%
2018/07/25	2	30.25	2	30.30	30.40	0	3,494	0.00%
2018/07/24	1	29.70	0	0.00	29.90	1	3,448	0.03%
2018/07/17	3	29.32	0	0.00	29.25	3	3,613	0.08%
2018/07/13	2	29.60	0	0.00	29.85	2	3,785	0.05%
2018/07/12	10	29.65	10	29.65	29.80	0	3,881	0.00%
2018/07/11	0	0.00	7	29.59	29.60	-7	3,933	-0.18%
2018/07/09	1	28.95	0	0.00	29.00	1	4,146	0.02%
2018/07/06	1	28.95	0	0.00	28.90	1	4,183	0.02%
2018/07/05	7	29.44	0	0.00	29.50	7	4,268	0.16%
2018/07/03	8	30.04	1	29.90	29.85	7	4,406	0.16%
2018/07/02	0	0.00	16	30.71	30.80	-16	4,364	-0.37%
2018/06/29	2	30.30	5	30.07	30.30	-3	4,270	-0.07%
2018/06/28	1	29.45	12	30.04	29.60	-11	4,308	-0.26%
2018/06/25	5	28.85	0	0.00	28.80	5	4,390	0.11%
2018/06/20	12	29.56	0	0.00	29.35	12	4,515	0.27%
2018/06/15	1	29.60	1	29.90	30.00	0	4,706	0.00%
2018/06/14	0	0.00	2	29.80	29.80	-2	4,730	-0.04%
2018/06/12	0	0.00	1	30.10	30.00	-1	5,081	-0.02%
2018/06/11	7	30.15	3	30.05	30.00	4	5,111	0.08%
2018/06/08	2	30.30	1	30.55	30.20	1	5,137	0.02%
2018/06/07	0	0.00	0.4	30.20	30.15	-0.4	5,118	-0.01%
2018/06/06	5	29.95	1	30.00	29.95	4	5,174	0.08%
2018/06/04	0	0.00	4	30.08	30.00	-4	5,229	-0.08%
2018/06/01	1	30.10	1	30.25	30.25	0	5,208	0.00%
2018/05/31	16	30.06	12	30.05	29.85	4	5,260	0.08%
2018/05/30	3	30.00	0	0.00	30.15	3	5,268	0.06%
2018/05/28	14	30.16	1	30.15	30.20	13	5,369	0.24%
2018/05/25	16	30.48	21	30.41	30.50	-5	5,387	-0.09%
2018/05/24	20	30.99	15	30.76	30.80	5	5,368	0.09%
2018/05/23	10	31.65	0	0.00	31.40	10	5,350	0.19%
2018/05/22	6	32.19	0	0.00	31.85	6	5,329	0.11%
2018/05/21	10	32.36	11	32.72	32.10	-1	5,368	-0.02%
2018/05/18	27	32.24	44	32.49	32.20	-17	5,286	-0.32%
2018/05/17	2	31.28	0	0.00	31.40	2	5,210	0.04%
2018/05/16	3	31.17	4	31.21	31.60	-1	5,245	-0.02%
2018/05/15	4	30.04	10	30.20	30.15	-6	5,151	-0.12%
2018/05/14	10	30.55	10	30.40	30.65	0	5,121	0.00%
2018/05/10	1	30.95	0	0.00	30.50	1	5,108	0.02%
2018/05/09	24	31.27	0	0.00	30.30	24	5,070	0.47%
2018/05/08	0	0.00	16	32.04	32.15	-16	4,960	-0.32%
2018/05/07	10	31.60	0	0.00	32.05	10	5,050	0.20%
2018/05/03	1	31.75	0	0.00	31.45	1	5,370	0.02%
2018/05/02	4	31.60	0	0.00	31.70	4	5,422	0.07%
2018/04/30	15	31.87	1	31.80	31.95	14	5,423	0.26%
2018/04/25	1	32.05	2	32.00	32.20	-1	5,412	-0.02%
2018/04/24	2	32.15	0	0.00	32.15	2	5,465	0.04%
2018/04/23	2	32.60	0	0.00	32.70	2	5,464	0.04%
2018/04/20	0	0.00	2	33.88	33.80	-2	5,511	-0.04%
2018/04/19	2	34.25	3	34.60	33.90	-1	5,523	-0.02%
2018/04/18	0	0.00	15	34.10	34.20	-15	5,693	-0.26%
2018/04/17	0	0.00	3	33.23	33.20	-3	5,704	-0.05%
2018/04/16	4	33.76	28	33.92	33.95	-24	5,726	-0.42%
2018/04/13	1	32.85	11	33.54	33.20	-10	5,722	-0.17%
2018/04/11	3	33.00	1	33.30	32.40	2	5,689	0.04%
2018/04/10	0	0.00	12	33.08	33.10	-12	5,668	-0.21%
2018/04/09	1	33.00	1	32.80	32.70	0	5,656	0.00%
2018/04/03	0	0.00	1	31.90	31.90	-1	5,601	-0.02%
2018/04/02	0	0.00	3	32.55	32.40	-3	5,906	-0.05%
2018/03/31	1	32.60	19	32.18	32.50	-18	6,027	-0.30%
2018/03/30	0	0.00	2	31.68	31.50	-2	6,321	-0.03%
2018/03/29	11	31.10	0	0.00	31.10	11	6,503	0.17%
2018/03/28	1	31.90	2	32.00	32.00	-1	6,607	-0.02%
2018/03/27	1	31.70	1	31.70	31.80	0	6,802	0.00%
2018/03/26	4	31.29	0	0.00	31.20	4	7,123	0.06%
2018/03/23	2	31.88	0	0.00	31.65	2	7,068	0.03%
2018/03/22	0	0.00	7	32.40	32.20	-7	7,058	-0.10%
2018/03/21	15	33.12	0	0.00	32.75	15	7,017	0.21%
2018/03/20	2	32.75	9	33.38	33.50	-7	6,894	-0.10%
2018/03/19	12	32.83	3	32.80	32.70	9	6,828	0.13%
2018/03/16	0	0.00	2	32.13	33.70	-2	6,707	-0.03%
2018/03/15	1	31.70	0	0.00	31.60	1	6,527	0.02%
2018/03/14	11	32.01	0	0.00	31.85	11	6,512	0.17%
2018/03/13	3	32.35	0	0.00	32.40	3	6,521	0.05%
2018/03/12	0	0.00	2	32.78	32.75	-2	6,511	-0.03%
2018/03/09	0	0.00	1	32.65	32.40	-1	6,496	-0.02%
2018/03/08	31	31.82	4	32.50	31.60	27	6,563	0.41%
2018/03/07	22	31.84	0	0.00	31.75	22	6,584	0.33%
2018/03/06	3	31.83	0	0.00	31.70	3	6,584	0.05%
2018/03/05	2	33.00	10	32.46	32.00	-8	6,596	-0.12%
2018/03/02	6	33.00	0	0.00	32.70	6	6,559	0.09%
2018/03/01	0	0.00	3	34.00	34.00	-3	6,529	-0.05%
2018/02/27	0	0.00	1	34.00	33.40	-1	6,471	-0.02%
2018/02/26	5	33.15	0	0.00	33.20	5	6,443	0.08%
2018/02/23	1	32.90	0	0.00	32.90	1	6,472	0.02%
2018/02/22	2	33.00	0	0.00	32.75	2	6,489	0.03%
2018/02/21	0	0.00	5	32.40	34.00	-5	6,570	-0.08%
2018/02/12	5	31.42	3	31.55	31.60	2	6,738	0.03%
2018/02/09	3	30.93	0	0.00	30.85	3	6,932	0.04%
2018/02/08	1	31.10	1	31.90	32.05	0	6,939	0.00%
2018/02/05	5	31.82	5	31.97	31.95	0	7,244	0.00%
2018/02/02	0	0.00	7	33.64	33.20	-7	7,238	-0.10%
2018/01/31	3	32.90	0	0.00	33.65	3	7,278	0.04%
2018/01/30	5	34.80	8	34.08	33.65	-3	7,274	-0.04%
2018/01/29	6	34.78	9	34.98	35.55	-3	7,250	-0.04%
2018/01/26	2	32.95	15	33.55	33.85	-13	7,042	-0.18%
2018/01/25	5	32.96	5	33.10	32.85	0	7,033	0.00%
2018/01/24	1	32.20	1	32.65	32.45	0	6,988	0.00%
2018/01/23	1	32.30	0	0.00	32.10	1	7,029	0.01%
2018/01/22	1	31.85	4	32.49	32.70	-3	7,014	-0.04%
2018/01/19	3	32.78	5	32.39	32.20	-2	7,063	-0.03%
2018/01/18	1	32.45	0	0.00	32.40	1	7,059	0.01%
2018/01/17	4.9	32.84	1	32.50	32.65	3.9	7,034	0.06%
2018/01/16	4	33.74	1	33.10	33.10	3	7,009	0.04%
2018/01/15	0	0.00	3	34.05	33.60	-3	6,962	-0.04%
2018/01/12	11	34.06	7	33.91	33.80	4	6,929	0.06%
2018/01/11	4	32.79	2	32.60	32.70	2	6,666	0.03%
2018/01/10	65	32.38	0	0.00	32.00	65	6,592	0.99%
2018/01/09	1	32.85	1	33.00	32.20	0	6,553	0.00%
2018/01/05	1	32.05	32	32.00	32.05	-31	6,482	-0.48%
2018/01/04	12	32.98	2	33.03	32.05	10	6,452	0.15%
2018/01/03	6	32.74	0	0.00	32.75	6	6,421	0.09%
2018/01/02	0	0.00	20	32.54	32.95	-20	6,383	-0.31%