正隆 (1904)-華南永昌-高雄券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
22.20
漲跌
--
漲幅
0.00%
成交量
793張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:30

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

正隆 (1904)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
2024/11/22	0	0.00	12	22.39	22.20	-12	1,333	-0.90%
2024/11/20	10	22.10	0	0.00	22.30	10	1,334	0.75%
2024/11/19	0	0.00	2	22.20	22.40	-2	1,340	-0.15%
2024/11/13	4	22.13	0	0.00	22.20	4	1,355	0.30%
2024/11/12	2.1	22.85	0	0.00	22.85	2.1	1,303	0.16%
2024/11/11	0.1	23.55	0	0.00	23.45	0.1	1,274	0.01%
2024/11/08	0	23.90	0	0.00	24.00	0	1,249	0.00%
2024/11/06	1.2	23.91	0	0.00	24.00	1.2	1,259	0.09%
2024/11/04	2	24.00	0	0.00	23.95	2	1,287	0.16%
2024/11/01	0.1	23.75	0	23.70	24.05	0.1	1,327	0.01%
2024/10/29	0	24.20	0	0.00	23.85	0	1,345	0.00%
2024/10/28	1	24.20	0	0.00	24.20	1	1,334	0.07%
2024/10/17	0	0.00	1	24.50	24.15	-1	1,421	-0.07%
2024/10/16	39	24.10	0	0.00	24.10	39	1,423	2.74%
2024/10/15	30	24.30	1.7	24.47	24.55	28.3	1,410	2.01%
2024/10/14	50	23.95	0	23.95	24.35	50	1,397	3.58%
2024/10/08	41	24.11	0	0.00	24.25	41	1,355	3.03%
2024/10/07	1	24.25	0	24.40	24.35	1	1,340	0.07%
2024/10/04	0	0.00	1	24.55	24.35	-1	1,332	-0.08%
2024/10/01	1	24.60	0	0.00	24.45	1	1,324	0.08%
2024/09/30	220	24.73	1	25.10	24.65	219	1,294	16.91%	大買/鉅額交易
2024/09/27	1	24.75	0	0.00	24.85	1	1,255	0.08%
2024/09/26	0	24.45	50	24.50	24.35	-50	1,212	-4.12%
2024/09/25	20.4	24.31	20	24.50	24.35	0.4	1,199	0.03%
2024/09/20	0	24.18	1	24.45	24.45	-1	1,199	-0.08%
2024/09/19	10	23.95	1	24.15	24.10	9	1,190	0.76%
2024/09/18	240	24.09	0	0.00	24.10	240	1,185	20.25%	大買/鉅額交易
2024/09/16	150	24.07	0	0.00	24.20	150	1,187	12.64%	大買/鉅額交易
2024/09/13	33	23.80	0	0.00	23.90	33	1,172	2.82%
2024/09/12	25.5	23.55	0	0.00	23.70	25.5	1,167	2.19%
2024/09/11	1	23.45	0	0.00	23.55	1	1,153	0.09%
2024/09/10	1	23.85	0	0.00	23.85	1	1,136	0.09%
2024/09/06	5	24.25	0	0.00	24.30	5	1,118	0.45%
2024/09/05	0.1	24.43	0	0.00	24.35	0.1	1,107	0.01%
2024/09/04	3	24.45	0	0.00	24.10	3	1,093	0.28%
2024/09/02	1	25.75	0	0.00	25.80	1	1,035	0.10%
2024/08/30	1	25.60	0	0.00	25.90	1	1,037	0.10%
2024/08/29	1	25.60	0	0.00	25.60	1	1,034	0.10%
2024/08/28	0.1	25.85	0	0.00	25.70	0.1	1,033	0.01%
2024/08/27	2	25.85	0	0.00	25.90	2	1,040	0.19%
2024/08/26	0	25.90	3	26.05	25.95	-3	1,046	-0.29%
2024/08/23	3	25.70	0	0.00	25.70	3	1,038	0.29%
2024/08/22	0	0.00	0	25.90	25.95	0	1,041	0.00%
2024/08/21	5	25.72	0	0.00	25.85	5	1,042	0.48%
2024/08/20	0.1	25.80	0	0.00	25.70	0.1	1,042	0.01%
2024/08/19	0	26.00	0	0.00	25.90	0	1,042	0.00%
2024/08/16	0.1	26.29	0	0.00	25.85	0.1	1,040	0.01%
2024/08/15	0.2	26.10	0	0.00	26.10	0.2	1,018	0.02%
2024/08/14	0	0.00	0.9	26.00	26.00	-0.9	1,019	-0.09%
2024/08/09	0	25.35	0	0.00	25.05	0	1,028	0.00%
2024/08/07	0	0.00	1	24.95	25.05	-1	1,011	-0.10%
2024/08/06	0.1	24.03	0	0.00	24.15	0.1	1,005	0.01%
2024/08/05	0.1	24.00	0	0.00	23.75	0.1	982	0.01%
2024/08/02	1.2	26.13	0	0.00	26.00	1.2	941	0.13%
2024/08/01	0	26.62	0	0.00	26.60	0	926	0.00%
2024/07/31	0.1	26.51	2	26.35	26.30	-1.9	915	-0.21%
2024/07/30	0.1	26.41	0	26.50	26.50	0.1	913	0.01%
2024/07/29	0	26.80	0	0.00	26.65	0	903	0.00%
2024/07/26	1.2	26.54	0	0.00	26.60	1.2	901	0.13%
2024/07/22	0.3	26.81	0	0.00	26.75	0.3	895	0.04%
2024/07/17	1.3	27.79	0	0.00	27.80	1.3	848	0.15%
2024/07/16	4	28.05	0	0.00	28.00	4	847	0.47%
2024/07/15	2	28.25	0	0.00	28.15	2	848	0.24%
2024/07/11	1	28.25	0	0.00	28.30	1	834	0.12%
2024/07/10	1	28.55	8	28.45	28.45	-7	846	-0.83%
2024/07/09	0	28.65	0	0.00	28.70	0	819	0.00%
2024/07/08	0	0.00	1	28.85	28.80	-1	810	-0.12%
2024/07/05	0	28.85	0	0.00	28.85	0	810	0.00%
2024/07/04	0	28.80	0	0.00	28.85	0	816	0.00%
2024/06/26	0	0.00	260	28.73	28.75	-260	879	-29.56%	大賣/鉅額交易
2024/06/24	0	28.75	0	0.00	28.75	0	886	0.00%
2024/06/20	0	29.00	1	29.10	29.10	-1	885	-0.11%
2024/06/19	0	0.00	4	29.05	29.00	-4	879	-0.45%
2024/06/18	0	29.05	0	0.00	29.05	0	882	0.00%
2024/06/17	0	29.00	0	0.00	29.00	0	886	0.00%
2024/06/14	0	28.80	0	0.00	28.80	0	888	0.00%
2024/06/13	0	28.80	1	28.75	28.70	-1	887	-0.11%
2024/06/12	1	28.80	0	0.00	28.85	1	888	0.11%
2024/06/11	1	28.85	1	28.85	28.80	0	890	0.00%
2024/06/07	0	28.80	0	0.00	28.85	0	893	0.00%
2024/06/05	0	28.85	0	0.00	28.80	0	889	0.00%
2024/06/04	0	0.00	1	28.85	28.85	-1	902	-0.11%
2024/05/31	0	28.90	0	0.00	29.25	0	903	0.00%
2024/05/30	1	28.70	0	0.00	28.80	1	895	0.11%
2024/05/28	1	28.70	0	0.00	28.85	1	910	0.11%
2024/05/27	1	28.70	0	0.00	28.70	1	904	0.11%
2024/05/24	1	28.65	0	0.00	28.65	1	902	0.11%
2024/05/23	1	28.80	1	28.85	28.80	0	894	0.00%
2024/05/22	0	28.85	0	0.00	28.85	0	889	0.00%
2024/05/21	20	28.90	0	0.00	28.85	20	886	2.26%
2024/05/20	0	29.05	1.2	29.00	29.10	-1.2	881	-0.14%
2024/05/16	0	28.98	0	29.00	28.95	0	886	0.00%
2024/05/15	1	28.85	0	0.00	28.85	1	886	0.11%
2024/05/13	0.1	29.05	0	0.00	29.00	0.1	891	0.01%
2024/05/10	0	0.00	1	28.90	29.05	-1	890	-0.11%
2024/05/07	0	29.13	0	0.00	29.10	0	901	0.00%
2024/05/06	0	0.00	2	29.15	29.20	-2	897	-0.22%
2024/05/03	0	0.00	0.3	29.20	29.10	-0.3	897	-0.03%
2024/05/02	0	0.00	0	29.25	29.30	0	893	0.00%
2024/04/30	80	29.25	0	29.20	29.20	80	892	8.96%
2024/04/29	100	29.35	0	0.00	29.40	100	890	11.23%
2024/04/25	80	29.03	0	0.00	29.00	80	871	9.18%
2024/04/22	0	0.00	2.3	28.86	29.10	-2.3	868	-0.26%
2024/04/19	5	28.40	0	0.00	28.20	5	844	0.59%
2024/04/17	0	28.51	0	0.00	28.40	0	821	0.01%
2024/04/16	1	28.46	96	28.60	28.35	-95	821	-11.56%
2024/04/12	0	29.10	0	0.00	28.95	0	787	0.00%
2024/04/11	0	0.00	4	29.30	29.05	-4	784	-0.51%
2024/04/10	0	0.00	54	29.40	29.30	-54	780	-6.92%
2024/04/09	0	0.00	32	29.25	29.20	-32	769	-4.16%
2024/04/08	0	0.00	0	29.23	29.05	0	789	0.00%
2024/04/02	0.1	29.00	2	28.95	28.80	-2	773	-0.25%
2024/04/01	0.2	29.09	1	29.10	29.10	-0.8	718	-0.11%
2024/03/29	1	28.95	1	29.00	29.00	0	714	0.00%
2024/03/28	1	29.30	0	0.00	29.30	1	705	0.14%
2024/03/27	0	29.15	29	29.30	29.25	-29	700	-4.14%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/22	0	29.20	0	0.00	29.10	0	695	0.00%
2024/03/21	0.5	29.10	0	0.00	29.25	0.5	735	0.07%
2024/03/20	0	29.05	0	0.00	28.95	0	752	0.00%
2024/03/19	0	28.93	0	0.00	28.95	0	756	0.00%
2024/03/18	1	28.75	2.1	28.80	28.85	-1.1	754	-0.14%
2024/03/15	0	28.85	0.5	29.00	28.75	-0.5	765	-0.06%
2024/03/13	0.1	28.85	1	28.80	28.85	-0.9	762	-0.11%
2024/03/11	0	28.60	0	0.00	28.55	0	750	0.00%
2024/03/08	1.1	28.51	2	28.45	28.55	-0.9	750	-0.12%
2024/03/07	1.2	28.85	0	0.00	28.70	1.2	762	0.16%
2024/03/06	0	29.05	20	28.90	28.85	-20	761	-2.63%
2024/03/05	0	29.15	0	0.00	28.85	0	763	0.00%
2024/03/04	30.3	29.33	20	29.12	29.05	10.3	760	1.36%
2024/03/01	0	29.00	2	28.90	29.00	-2	753	-0.27%
2024/02/29	2	28.90	0	0.00	29.00	2	756	0.26%
2024/02/27	1	29.00	0	0.00	28.85	1	755	0.13%
2024/02/26	0	0.00	0	29.10	29.00	0	757	0.00%
2024/02/23	0.2	29.05	1	29.00	28.95	-0.9	765	-0.11%
2024/02/21	0	29.27	3.1	29.20	29.20	-3.1	770	-0.40%
2024/02/20	0.1	29.25	0	0.00	29.10	0.1	777	0.01%
2024/02/16	0	29.15	1	29.05	29.20	-1	825	-0.12%
2024/02/15	0	0.00	1	28.75	28.80	-1	821	-0.12%
2024/02/05	80	28.85	0	0.00	28.75	80	817	9.79%
2024/02/01	8	28.80	2	28.88	28.90	6	817	0.73%
2024/01/30	0.2	29.02	0	0.00	28.85	0.2	811	0.02%
2024/01/29	0	29.05	0	0.00	29.05	0	814	0.00%
2024/01/26	0	29.10	0	0.00	28.85	0	819	0.00%
2024/01/25	50	29.10	0	0.00	28.95	50	819	6.10%
2024/01/24	83	29.16	0	0.00	29.10	83	824	10.07%
2024/01/22	0	0.00	0.4	28.82	28.75	-0.4	824	-0.04%
2024/01/19	0	28.80	0	28.80	28.65	0	823	0.00%
2024/01/18	1	28.75	1	28.75	28.70	0	825	0.00%
2024/01/17	0.2	28.85	0	28.85	28.85	0.2	830	0.02%
2024/01/16	0	0.00	0.1	29.00	28.95	-0.1	820	-0.02%
2024/01/15	0.1	29.25	0	0.00	29.25	0.1	814	0.02%
2024/01/11	0	0.00	11	29.15	29.25	-11	843	-1.30%
2024/01/10	0.1	29.30	0	0.00	29.10	0.1	922	0.01%
2024/01/08	2	29.40	0	0.00	29.40	2	993	0.20%
2024/01/05	0.1	29.30	0	0.00	29.40	0.1	1,031	0.00%
2024/01/04	0.1	29.40	0	0.00	29.25	0.1	1,039	0.01%
2023/12/28	0.2	29.95	0	0.00	29.90	0.2	1,049	0.01%
2023/12/27	0.1	29.85	0	0.00	29.90	0.1	1,065	0.01%
2023/12/26	0	0.00	2	29.58	29.70	-2	1,080	-0.19%
2023/12/25	0.3	29.85	2	29.80	29.50	-1.7	1,130	-0.15%
2023/12/20	2	30.10	0	0.00	30.00	2	1,168	0.17%
2023/12/19	0.1	29.85	0	0.00	29.70	0.1	1,173	0.01%
2023/12/12	3	29.67	14	29.57	29.55	-11	1,186	-0.93%
2023/12/11	0	0.00	0	30.10	30.15	0	1,184	0.00%
2023/12/06	5	29.95	0	0.00	30.05	5	1,251	0.40%
2023/12/05	0	29.85	0	0.00	29.95	0	1,256	0.00%
2023/12/04	0	0.00	2	29.88	30.10	-2	1,259	-0.16%
2023/12/01	1	29.80	1	29.75	29.80	0	1,246	0.00%
2023/11/30	2	29.78	0	0.00	29.75	2	1,250	0.16%
2023/11/28	0	0.00	3	29.75	29.60	-3	1,294	-0.23%
2023/11/22	1	29.40	1	29.55	29.45	0	1,468	0.00%
2023/11/21	0	0.00	1	29.80	29.85	-1	1,471	-0.07%
2023/11/20	0	0.00	5	29.70	29.55	-5	1,497	-0.33%
2023/11/15	0	0.00	0.1	29.35	29.70	-0.1	1,549	-0.01%
2023/11/14	0	29.00	0	0.00	29.00	0	1,557	0.00%
2023/11/13	0	28.95	0	0.00	28.95	0	1,587	0.00%
2023/11/10	0	29.00	0	0.00	28.90	0	1,615	0.00%
2023/11/09	0	28.90	0	0.00	28.85	0	1,627	0.00%
2023/11/08	0.1	28.85	0	28.90	28.85	0.1	1,671	0.00%
2023/11/06	0	0.00	2.5	28.71	28.80	-2.5	1,859	-0.13%
2023/10/31	0.1	28.56	0	0.00	28.30	0.1	2,182	0.00%
2023/10/30	0	0.00	0	28.60	28.60	0	2,353	0.00%
2023/10/25	0	0.00	10	28.90	28.65	-10	2,870	-0.35%
2023/10/24	3	28.85	0	0.00	28.85	3	3,296	0.09%
2023/10/23	0	28.80	1	28.70	28.70	-1	3,337	-0.03%
2023/10/19	0	28.60	4	28.50	28.40	-4	3,462	-0.12%
2023/10/16	0	28.80	1	28.95	28.65	-1	3,463	-0.03%
2023/10/12	0	28.50	0	0.00	28.40	0	3,439	0.00%
2023/10/11	1	28.35	0	0.00	28.35	1	3,460	0.03%
2023/10/06	1	28.65	10	28.65	28.75	-9	3,496	-0.26%
2023/10/05	1	28.45	1	28.45	28.45	0	3,507	0.00%
2023/10/04	0	0.00	2	28.40	28.40	-2	3,529	-0.06%
2023/10/02	0.3	28.55	0.9	28.50	28.40	-0.6	3,636	-0.02%
2023/09/28	0	28.70	2	28.75	28.65	-2	3,764	-0.05%
2023/09/27	0	28.60	0	0.00	28.50	0	3,785	0.00%
2023/09/26	0.1	28.41	0	0.00	28.30	0.1	3,857	0.00%
2023/09/25	0	28.70	0	0.00	28.60	0	3,952	0.00%
2023/09/22	0	0.00	1	28.25	28.30	-1	4,009	-0.02%
2023/09/21	2	28.10	0	0.00	28.10	2	4,143	0.05%
2023/09/15	0	28.40	3	28.20	28.20	-3	4,950	-0.06%
2023/09/14	0.5	28.50	2	28.40	28.40	-1.5	4,951	-0.03%
2023/09/13	3	28.25	0	0.00	28.45	3	4,960	0.06%
2023/09/12	0	28.10	0	0.00	28.25	0	4,996	0.00%
2023/09/11	2.3	27.83	0	0.00	28.00	2.3	5,018	0.05%
2023/09/06	0.4	28.35	0	0.00	28.15	0.4	5,151	0.01%
2023/09/05	0	28.70	0	0.00	28.50	0	5,189	0.00%
2023/09/01	1.1	28.50	0	0.00	28.55	1.1	5,273	0.02%
2023/08/31	2.1	28.45	3	28.67	28.55	-1	5,389	-0.02%
2023/08/29	1	27.65	0	0.00	27.85	1	5,593	0.02%
2023/08/28	1	27.50	6	27.48	27.50	-5	5,850	-0.09%
2023/08/25	0.5	28.00	0	0.00	27.95	0.5	5,804	0.01%
2023/08/24	2.1	27.95	0	0.00	27.85	2.1	5,797	0.04%
2023/08/23	0.1	28.05	0	0.00	28.10	0.1	5,797	0.00%
2023/08/22	2	28.08	0	0.00	28.05	2	5,809	0.03%
2023/08/21	1	28.10	0	28.55	28.45	1	5,812	0.02%
2023/08/18	2	28.55	0	0.00	28.35	2	5,850	0.03%
2023/08/17	5	28.79	0	0.00	28.80	5	5,935	0.08%
2023/08/16	2.1	28.65	0	0.00	28.90	2.1	5,938	0.03%
2023/08/15	1	29.20	1	29.15	29.10	0	5,950	0.00%
2023/08/14	4.1	29.01	0	0.00	29.00	4.1	6,008	0.07%
2023/08/11	5.1	30.00	2	30.05	30.00	3.1	6,008	0.05%
2023/08/10	4.2	30.69	4	30.85	30.45	0.2	5,968	0.00%
2023/08/09	4	32.28	0	0.00	32.45	4	5,861	0.07%
2023/08/08	2.5	32.75	1	32.75	32.70	1.5	5,843	0.03%
2023/08/07	20.1	33.81	10	33.75	33.45	10.1	5,843	0.17%
2023/08/04	2.2	34.63	1	34.50	34.40	1.2	5,757	0.02%
2023/08/02	7.1	34.17	2	34.53	34.00	5.1	5,938	0.09%
2023/08/01	3.1	34.06	7	33.70	33.90	-4	5,847	-0.07%
2023/07/31	7	34.64	4	34.74	34.55	3	5,939	0.05%
2023/07/28	29	34.78	11	34.68	34.10	18	6,126	0.29%
2023/07/27	9.1	35.08	12.3	34.82	35.00	-3.2	5,983	-0.05%
2023/07/26	0	0.00	2	33.20	33.15	-2	5,634	-0.04%
2023/07/25	2	32.90	2	32.75	32.70	0	5,643	0.00%
2023/07/24	2	33.13	5	33.15	32.75	-3	5,693	-0.05%
2023/07/21	1.1	32.51	0	0.00	32.25	1.1	5,906	0.02%
2023/07/20	6	32.64	0	0.00	32.80	6	6,338	0.09%
2023/07/19	2	31.80	5	31.85	31.90	-3	6,847	-0.04%
2023/07/18	3	32.60	8	32.30	32.05	-5	7,263	-0.07%
2023/07/17	0	32.60	0	0.00	32.75	0	7,430	0.00%
2023/07/14	1	32.50	0	0.00	32.40	1	7,402	0.01%
2023/07/13	0	0.00	4	32.05	31.90	-4	7,373	-0.05%
2023/07/12	2	32.55	2	32.70	32.55	0	7,311	0.00%
2023/07/11	1	32.95	0	0.00	32.80	1	7,286	0.01%
2023/07/10	1	32.65	0	0.00	32.80	1	7,266	0.01%
2023/07/07	5	33.33	0	0.00	33.30	5	7,228	0.07%
2023/07/06	13	34.44	2	34.10	34.00	11	7,151	0.15%
2023/07/04	2	33.90	3	33.95	33.80	-1	6,972	-0.01%
2023/07/03	0	0.00	0.6	34.20	34.20	-0.6	6,895	-0.01%
2023/06/30	3	33.88	2	33.95	34.05	1	6,789	0.01%
2023/06/29	0.2	34.20	1	33.70	34.25	-0.9	6,717	-0.01%
2023/06/28	8	33.28	1	33.20	33.15	7	6,563	0.11%
2023/06/27	20	33.79	15	33.92	33.80	5	6,491	0.08%
2023/06/26	32.1	34.47	27	34.96	34.75	5.1	6,287	0.08%
2023/06/21	16	33.24	1	33.15	33.30	15	5,768	0.26%
2023/06/19	0	0.00	0	32.55	32.55	0	5,652	0.00%
2023/06/16	1	32.30	0	0.00	32.35	1	5,636	0.02%
2023/06/14	4	32.54	2	32.50	32.55	2	5,558	0.04%
2023/06/13	3	32.50	1	32.65	32.90	2	5,535	0.04%
2023/06/09	0	0.00	7	33.73	33.80	-7	5,424	-0.13%
2023/06/08	8	33.29	0	0.00	33.25	8	5,374	0.15%
2023/06/07	5	33.70	37	33.66	33.80	-32	5,307	-0.60%
2023/06/06	0	0.00	2	33.92	33.55	-2	5,261	-0.04%
2023/06/05	2	33.80	0.4	33.99	33.75	1.6	5,124	0.03%
2023/06/02	25.1	33.51	2	33.90	33.25	23.1	5,014	0.46%
2023/06/01	3	33.78	10	33.49	33.50	-7	4,830	-0.14%
2023/05/31	0	31.95	0	0.00	31.75	0	4,534	0.00%
2023/05/29	0	31.80	6	31.84	31.95	-6	4,522	-0.13%
2023/05/26	1	31.70	11	31.97	31.60	-10	4,497	-0.22%
2023/05/25	3	32.17	3	32.25	32.20	0	4,449	0.00%
2023/05/24	8	32.63	1	32.75	32.45	7	4,428	0.16%
2023/05/23	11.2	32.65	0	0.00	32.60	11.2	4,365	0.26%
2023/05/22	0	0.00	3.4	31.35	31.75	-3.4	4,229	-0.08%
2023/05/18	3.1	32.19	2	31.83	31.85	1.1	4,149	0.03%
2023/05/17	0	31.90	0	0.00	31.80	0	4,074	0.00%
2023/05/16	0	0.00	10.1	31.51	31.70	-10.1	4,032	-0.25%
2023/05/15	5	31.55	0	0.00	31.45	5	4,024	0.12%
2023/05/12	2.1	31.56	1	31.85	32.05	1.1	4,013	0.03%
2023/05/11	2.1	31.56	1	31.85	31.75	1.1	4,001	0.03%
2023/05/10	23	32.36	2	32.60	32.40	21	3,948	0.53%
2023/05/09	15	33.95	20	34.16	33.20	-5	3,911	-0.13%
2023/05/08	21	33.30	0	0.00	33.50	21	3,665	0.57%
2023/05/05	11	33.97	14.5	33.63	33.10	-3.5	3,594	-0.10%
2023/05/04	17.5	33.39	41	33.16	33.65	-23.5	3,437	-0.68%
2023/05/03	9	32.59	13	32.38	32.10	-4	3,116	-0.13%
2023/05/02	1	31.80	1	32.25	32.00	0	2,986	0.00%
2023/04/28	0	31.35	0	0.00	31.30	0	2,919	0.00%
2023/04/27	10.1	31.45	7	31.21	31.35	3.1	2,866	0.11%
2023/04/26	19.1	32.27	9.1	32.19	32.00	10	2,767	0.36%
2023/04/25	33	31.92	41	32.51	32.35	-8	2,461	-0.32%
2023/04/24	123	32.01	192	32.44	32.50	-69	2,003	-3.44%	大買/大賣/
2023/04/21	28	31.09	38	30.86	30.40	-10	1,446	-0.69%
2023/04/20	14	29.75	17.1	29.67	29.45	-3.1	1,034	-0.30%
2023/04/19	0.1	28.54	0	0.00	28.40	0.1	843	0.01%
2023/04/18	0	28.75	0.1	28.95	28.75	-0.1	845	-0.01%
2023/04/17	0	28.95	0	0.00	28.95	0	856	0.00%
2023/04/14	0	28.90	0	0.00	28.85	0	860	0.00%
2023/04/12	5	28.75	0	0.00	28.80	5	846	0.59%
2023/04/11	5	28.50	1	28.55	28.60	4	834	0.48%
2023/04/10	0	28.70	0	0.00	28.45	0	832	0.00%
2023/04/06	0	28.60	0	0.00	28.60	0	789	0.00%
2023/03/31	0	28.25	0.1	28.25	28.25	-0.1	778	-0.01%
2023/03/30	0.1	28.15	0	0.00	28.10	0.1	777	0.01%
2023/03/29	0	28.48	0	28.55	28.25	0	776	0.00%
2023/03/28	0	28.35	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.13	1	28.20	28.20	-1	780	-0.13%
2023/03/24	0	28.15	0	0.00	28.00	0	798	0.00%
2023/03/23	2	28.00	0	0.00	28.00	2	797	0.25%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/21	0	28.00	1	27.65	27.80	-1	794	-0.13%
2023/03/20	0	27.46	0	0.00	27.45	0	791	0.00%
2023/03/17	2	27.28	0	0.00	27.15	2	786	0.26%
2023/03/16	2.1	27.88	1	27.95	27.60	1.1	751	0.15%
2023/03/15	0	28.60	1	28.65	28.40	-1	733	-0.14%
2023/03/13	1.1	28.86	0.2	28.70	28.80	0.9	755	0.12%
2023/03/10	1.1	28.86	0	0.00	28.85	1.1	753	0.14%
2023/03/09	1	28.96	1	28.95	29.05	0	766	0.00%
2023/03/07	1	28.85	0	0.00	29.00	1	773	0.13%
2023/03/06	0	28.90	0	0.00	28.80	0	767	0.00%
2023/03/03	0	28.88	0	0.00	28.75	0	762	0.00%
2023/03/02	0	28.75	0	0.00	28.75	0	764	0.00%
2023/03/01	5	28.55	0	0.00	28.70	5	774	0.65%
2023/02/22	0	28.60	0	0.00	28.60	0	794	0.00%
2023/02/20	0	28.70	0	0.00	28.65	0	811	0.00%
2023/02/13	0	0.00	1	28.50	28.55	-1	847	-0.12%
2023/02/10	0	28.85	0	0.00	28.80	0	837	0.00%
2023/02/08	0.1	29.05	0	0.00	29.05	0.1	821	0.01%
2023/02/07	0	28.95	4	29.08	29.10	-4	808	-0.49%
2023/02/02	0	28.95	0	0.00	29.00	0	773	0.00%
2023/01/17	0	28.45	1	28.50	28.50	-1	730	-0.14%
2023/01/16	0	28.25	0	0.00	28.20	0	722	0.00%
2023/01/12	0	0.00	2	28.20	28.35	-2	729	-0.27%
2023/01/10	0	0.00	1	28.45	28.40	-1	724	-0.14%
2023/01/06	0.1	27.70	0	0.00	27.60	0.1	688	0.01%
2023/01/04	0	27.47	0	0.00	27.60	0	692	0.00%
2022/12/29	0	27.30	0	0.00	27.20	0	704	0.00%
2022/12/23	1	27.25	0	0.00	27.15	1	713	0.14%
2022/12/22	0	0.00	1	27.40	27.45	-1	720	-0.14%
2022/12/21	1	27.10	0	0.00	27.15	1	726	0.14%
2022/12/20	4	27.20	2	27.35	27.35	2	724	0.28%
2022/12/16	0	0.00	10	27.40	27.30	-10	729	-1.37%
2022/12/09	10	27.65	0	0.00	27.60	10	725	1.38%
2022/12/06	0	27.60	0	0.00	27.45	0	734	0.00%
2022/12/05	0	27.85	0	0.00	27.90	0	732	0.00%
2022/12/01	0	0.00	90	27.45	27.50	-90	726	-12.38%
2022/11/30	0	27.40	0	0.00	27.15	0	719	0.00%
2022/11/29	0	27.60	0	0.00	27.35	0	717	0.00%
2022/11/25	0	0.00	22	27.35	27.25	-22	724	-3.04%
2022/11/21	0.1	27.00	0	0.00	27.25	0.1	735	0.01%
2022/11/17	1	26.80	0	26.95	26.95	1	718	0.14%
2022/11/15	0	0.00	1	27.30	27.35	-1	828	-0.12%
2022/11/14	0	27.00	0	0.00	27.15	0	826	0.00%
2022/11/11	0.2	27.10	8	27.30	27.00	-7.8	814	-0.96%
2022/11/09	0	0.00	50	27.10	27.15	-50	813	-6.15%
2022/11/01	0	0.00	40	26.40	26.40	-40	852	-4.69%
2022/10/31	0	26.10	0	0.00	26.20	0	840	0.00%
2022/10/28	0	0.00	1	26.15	26.00	-1	842	-0.12%
2022/10/27	0	0.00	2	26.05	26.10	-2	842	-0.24%
2022/10/25	0	25.95	0	0.00	25.70	0	840	0.00%
2022/10/20	0	25.61	0	0.00	25.75	0	857	0.00%
2022/10/17	0	25.66	0	0.00	25.95	0	894	0.00%
2022/10/14	1	25.95	0	0.00	26.00	1	904	0.11%
2022/10/13	0	25.95	0	0.00	25.25	0	910	0.00%
2022/10/12	0	25.90	0	0.00	26.10	0	920	0.00%
2022/10/11	1	25.90	0	0.00	25.90	1	932	0.11%
2022/10/04	26.1	26.55	0	0.00	26.70	26.1	973	2.67%
2022/09/30	0	26.35	0	0.00	26.60	0	1,005	0.00%
2022/09/28	1.1	26.30	0	0.00	26.15	1.1	1,029	0.10%
2022/09/27	0	26.65	0	0.00	26.55	0	1,049	0.00%
2022/09/26	0.1	26.55	0	0.00	26.45	0.1	1,059	0.00%
2022/09/23	0	0.00	32	27.11	26.95	-32	1,085	-2.95%
2022/09/22	0.1	27.12	0	0.00	26.90	0.1	1,134	0.01%
2022/09/21	1	27.20	0	0.00	27.20	1	1,177	0.08%
2022/09/16	0	27.60	0	0.00	27.35	0	1,338	0.00%
2022/09/14	32.1	27.43	0	0.00	27.60	32.1	1,374	2.33%
2022/09/13	1	27.60	0	0.00	27.70	1	1,418	0.07%
2022/09/12	57	27.16	0	0.00	27.25	57	1,433	3.98%
2022/09/08	40	26.85	0	0.00	27.00	40	1,456	2.75%
2022/09/07	0	26.82	0	0.00	26.75	0	1,486	0.00%
2022/09/05	0.1	27.69	0	27.55	27.25	0.1	1,519	0.00%
2022/08/29	0.1	27.90	0	0.00	27.85	0.1	1,551	0.01%
2022/08/26	1	28.20	0	0.00	28.30	1	1,549	0.06%
2022/08/25	0	28.35	0	0.00	28.20	0	1,550	0.00%
2022/08/24	0	28.25	0	0.00	28.15	0	1,566	0.00%
2022/08/23	0	0.00	113	28.40	28.20	-113	1,591	-7.10%	大賣/鉅額交易
2022/08/22	27	29.00	361	29.27	28.70	-334	1,614	-20.69%	大賣/鉅額交易
2022/08/19	0	0.00	1	28.45	28.50	-1	1,561	-0.06%
2022/08/16	2	28.00	41	28.29	28.15	-39	1,683	-2.32%
2022/08/12	1.1	27.60	0	0.00	27.60	1.1	1,707	0.06%
2022/08/11	0	27.65	3	27.57	27.55	-3	1,767	-0.17%
2022/08/09	0	27.10	0	0.00	27.00	0	1,818	0.00%
2022/08/05	0	26.95	0	0.00	26.90	0	1,874	0.00%
2022/08/02	14	26.82	0	0.00	26.95	14	2,014	0.69%
2022/08/01	3	27.05	0	0.00	27.10	3	2,045	0.15%
2022/07/29	1	26.95	1	26.95	27.10	0	2,062	0.00%
2022/07/28	1	26.85	0	0.00	26.90	1	2,066	0.05%
2022/07/27	0	27.25	20	27.10	27.10	-20	2,103	-0.95%
2022/07/26	0	0.00	20	26.85	27.10	-20	2,232	-0.90%
2022/07/25	0	0.00	1	26.65	26.70	-1	2,228	-0.04%
2022/07/22	0	26.85	0	0.00	26.85	0	2,230	0.00%
2022/07/21	0	0.00	20	26.40	26.45	-20	2,235	-0.89%
2022/07/19	1	26.30	20	25.95	26.35	-19	2,237	-0.85%
2022/07/15	0	25.55	0	0.00	25.45	0	2,229	0.00%
2022/07/12	0	25.75	0	0.00	25.45	0	2,224	0.00%
2022/07/11	0	25.85	0	0.00	25.90	0	2,211	0.00%
2022/07/08	20	25.60	0	0.00	25.75	20	2,211	0.91%
2022/07/07	0	25.75	5	25.90	25.90	-5	2,197	-0.23%
2022/07/06	8.2	25.66	0	0.00	25.70	8.2	2,192	0.37%
2022/07/05	0	26.10	0	0.00	25.95	0	2,181	0.00%
2022/07/01	0.2	25.67	0	25.80	25.20	0.2	2,163	0.01%
2022/06/30	40	25.80	0	0.00	26.05	40	2,149	1.86%
2022/06/29	121.1	26.79	0	0.00	26.55	121.1	2,118	5.72%	大買/鉅額交易
2022/06/28	4.1	27.65	0	0.00	27.15	4.1	2,088	0.20%
2022/06/27	54	29.85	2	29.90	29.95	52	2,026	2.57%
2022/06/24	160	29.75	0	0.00	29.75	160	1,968	8.13%	大買/鉅額交易
2022/06/23	1.1	29.60	0.5	29.52	29.65	0.5	1,984	0.03%
2022/06/22	0	29.70	0	0.00	29.55	0	1,991	0.00%
2022/06/21	20	30.15	0	0.00	29.95	20	1,965	1.02%
2022/06/20	166.1	30.10	0	0.00	29.90	166.1	1,925	8.62%	大買/鉅額交易
2022/06/16	0	30.30	1	30.50	30.00	-1	1,884	-0.05%
2022/06/15	0	0.00	2	29.80	30.05	-2	1,870	-0.11%
2022/06/14	3	29.37	0	0.00	29.60	3	1,862	0.16%
2022/06/13	0	29.70	0	0.00	29.55	0	1,862	0.00%
2022/06/10	20	30.15	0	0.00	30.15	20	1,860	1.08%
2022/06/09	99	30.16	0	0.00	30.20	99	1,857	5.33%
2022/06/08	0	0.00	0.1	30.15	30.05	-0.1	1,848	-0.01%
2022/06/07	1	29.90	0	0.00	29.95	1	1,851	0.06%
2022/06/06	0	30.00	0	0.00	30.00	0	1,854	0.00%
2022/05/31	0	30.00	0	0.00	30.00	0	1,889	0.00%
2022/05/30	0	30.10	0	0.00	30.05	0	1,865	0.00%
2022/05/27	0	29.80	0	0.00	29.55	0	1,831	0.00%
2022/05/26	0	29.75	0	0.00	29.65	0	1,795	0.00%
2022/05/25	5.1	29.36	0	0.00	29.40	5.1	1,775	0.29%
2022/05/24	0.1	30.00	0	0.00	29.95	0.1	1,731	0.00%
2022/05/23	0	30.09	0	0.00	30.10	0	1,712	0.00%
2022/05/20	0.1	29.87	0	0.00	29.95	0.1	1,721	0.00%
2022/05/19	13	29.39	0	0.00	29.60	13	1,700	0.77%
2022/05/18	3	30.05	2	30.50	30.40	1	1,637	0.06%
2022/05/17	15	30.28	0	0.00	30.20	15	1,611	0.93%
2022/05/16	7	30.18	0	0.00	30.15	7	1,613	0.44%
2022/05/13	0	30.80	0	0.00	30.85	0	1,594	0.00%
2022/05/12	11.3	30.98	0	31.20	30.40	11.3	1,621	0.69%
2022/05/11	0	32.07	0	0.00	31.85	0	1,591	0.00%
2022/05/10	2	32.72	2	32.90	32.50	0	1,614	0.00%
2022/05/09	1	32.51	0	0.00	32.75	1	1,608	0.06%
2022/05/06	0	33.35	0	0.00	33.20	0	1,603	0.00%
2022/05/05	0	33.75	1	33.65	33.60	-1	1,617	-0.06%
2022/05/04	0	33.95	0	0.00	33.65	0	1,622	0.00%
2022/05/03	0	0.00	19	34.03	33.70	-19	1,594	-1.19%
2022/04/29	10	33.55	0	0.00	33.45	10	1,469	0.68%
2022/04/28	0	0.00	2	33.50	33.50	-2	1,476	-0.14%
2022/04/27	1	33.26	0	0.00	33.40	1	1,473	0.07%
2022/04/26	1.1	34.15	0	0.00	34.10	1.1	1,452	0.08%
2022/04/25	1	34.30	0	0.00	34.25	1	1,466	0.07%
2022/04/22	0	0.00	2	34.95	34.95	-2	1,466	-0.14%
2022/04/21	0	0.00	3	34.85	34.65	-3	1,488	-0.20%
2022/04/20	0	0.00	11	34.65	34.45	-11	1,545	-0.71%
2022/04/18	0	34.50	0	0.00	34.40	0	1,559	0.00%
2022/04/15	3.1	34.50	3	34.62	34.65	0.1	1,599	0.01%
2022/04/14	0	0.00	1	34.55	34.65	-1	1,636	-0.06%
2022/04/13	1	34.25	1	34.40	34.40	0	1,681	0.00%
2022/04/11	0	34.28	0	0.00	34.10	0	1,781	0.00%
2022/04/08	4	34.45	2	34.55	34.50	2	1,793	0.11%
2022/04/07	3	34.75	0	34.95	34.60	3	1,808	0.17%
2022/04/06	1	34.60	0	0.00	34.90	1	1,813	0.06%
2022/04/01	0	34.95	0	0.00	34.60	0	1,846	0.00%
2022/03/31	0	34.80	1	34.95	35.00	-1	1,948	-0.05%
2022/03/30	0	34.58	0	0.00	34.70	0	2,111	0.00%
2022/03/29	1	34.35	2	34.53	34.45	-1	2,173	-0.05%
2022/03/28	3	34.18	2	34.40	34.40	1	2,183	0.05%
2022/03/25	11	34.59	0	0.00	34.50	11	2,155	0.51%
2022/03/23	0	0.00	2	35.10	35.10	-2	2,177	-0.09%
2022/03/21	5	34.80	1	34.85	35.10	4	2,226	0.18%
2022/03/18	1	34.50	1	34.80	34.50	0	2,377	0.00%
2022/03/17	1	34.56	2	34.93	34.70	-1	2,371	-0.04%
2022/03/16	0	34.30	0	0.00	34.35	0	2,376	0.00%
2022/03/14	5	34.34	0	0.00	34.45	5	2,373	0.21%
2022/03/11	0	34.62	0	0.00	34.25	0	2,402	0.00%
2022/03/10	0	0.00	0	34.50	34.35	0	2,412	0.00%
2022/03/09	0	34.00	0	0.00	33.95	0	2,412	0.00%
2022/03/08	1	33.71	0	0.00	33.70	1	2,421	0.04%
2022/03/07	3	33.97	1	34.35	34.35	2	2,401	0.08%
2022/03/04	1	34.90	0	0.00	34.90	1	2,409	0.04%
2022/02/25	1	34.40	0	0.00	34.40	1	2,711	0.04%
2022/02/24	1	35.30	3	34.85	34.60	-2	2,724	-0.07%
2022/02/23	1	35.45	0	0.00	35.60	1	2,717	0.04%
2022/02/22	1	35.45	0	0.00	35.40	1	2,787	0.04%
2022/02/21	1	36.20	0	0.00	36.20	1	2,895	0.03%
2022/02/18	1	35.75	0	0.00	35.70	1	2,919	0.03%
2022/02/17	1	35.80	0	0.00	35.90	1	2,964	0.03%
2022/02/15	2	36.00	1	36.20	36.05	1	2,979	0.03%
2022/02/14	1	36.55	10	36.44	36.50	-9	2,998	-0.30%
2022/02/11	0	0.00	0.1	36.25	36.35	-0.1	3,056	0.00%
2022/02/10	0	0.00	3	36.18	36.25	-3	3,084	-0.10%
2022/02/09	2	35.65	0	0.00	35.85	2	3,082	0.07%
2022/02/08	0	35.25	0	0.00	35.60	0	3,060	0.00%
2022/01/25	0	34.25	0	0.00	34.10	0	3,117	0.00%
2022/01/24	0	34.30	0	0.00	34.35	0	3,167	0.00%
2022/01/21	2	34.80	0	0.00	34.55	2	3,216	0.06%
2022/01/19	0	0.00	1	34.60	34.60	-1	3,249	-0.03%
2022/01/18	1	35.00	0	0.00	34.80	1	3,277	0.03%
2022/01/10	10	35.55	9	35.40	35.65	1	3,310	0.03%
2022/01/07	3	34.95	0	0.00	35.00	3	3,318	0.09%
2022/01/06	0	0.00	1.1	35.09	35.00	-1.1	3,322	-0.03%
2022/01/05	0	34.85	0	0.00	34.65	0	3,317	0.00%
2022/01/04	0	0.00	2	34.88	35.05	-2	3,280	-0.06%
2022/01/03	5	35.08	0	0.00	35.05	5	3,268	0.15%
2021/12/30	0	0.00	1	35.25	35.30	-1	3,292	-0.03%
2021/12/29	0	35.54	0.1	35.56	35.50	-0.1	3,355	0.00%
2021/12/28	11	35.15	7	35.00	35.20	4	3,391	0.12%
2021/12/27	19	35.98	16.1	36.34	35.60	3	3,425	0.09%
2021/12/24	9.2	35.85	3	35.87	35.90	6.2	3,417	0.18%
2021/12/23	6.2	35.05	7	35.05	35.05	-0.8	3,392	-0.02%
2021/12/21	0	33.93	0	0.00	34.10	0	4,172	0.00%
2021/12/20	2	33.80	0.1	33.80	33.70	1.9	4,690	0.04%
2021/12/17	10	34.00	0	0.00	33.90	10	4,907	0.20%
2021/12/16	0	0.00	1	33.85	33.70	-1	4,925	-0.02%
2021/12/14	1.1	35.10	1	34.10	34.00	0.1	4,980	0.00%
2021/12/13	0.1	33.85	0	0.00	33.60	0.1	4,850	0.00%
2021/12/10	0	33.90	0	0.00	33.90	0	4,864	0.00%
2021/12/08	0	33.95	0	0.00	33.95	0	4,861	0.00%
2021/12/07	1	33.55	2	33.60	33.80	-1	4,883	-0.02%
2021/12/06	3.1	33.60	0	0.00	33.70	3.1	4,864	0.06%
2021/12/02	1	33.70	0	0.00	33.80	1	4,893	0.02%
2021/12/01	0.1	34.15	0	0.00	34.05	0.1	4,897	0.00%
2021/11/30	0	0.00	1	34.10	34.00	-1	4,899	-0.02%
2021/11/29	2.1	33.65	0	0.00	34.10	2.1	4,919	0.04%
2021/11/26	10.1	34.57	0	0.00	34.50	10.1	4,875	0.21%
2021/11/25	0	35.90	0	0.00	35.70	0	4,805	0.00%
2021/11/23	1	34.90	1	35.14	34.85	0	4,774	0.00%
2021/11/19	9	35.73	0	0.00	35.50	9	4,784	0.19%
2021/11/18	9	36.14	1	36.10	36.05	8	4,768	0.17%
2021/11/17	1	35.40	1	35.50	35.40	0	4,669	0.00%
2021/11/16	0	0.00	6	35.38	35.40	-6	4,659	-0.13%
2021/11/15	2	34.35	0	0.00	35.00	2	4,663	0.04%
2021/11/11	1	34.50	0	0.00	34.50	1	4,748	0.02%
2021/11/10	12	34.96	0	0.00	34.75	12	4,828	0.25%
2021/11/09	1	34.75	0	0.00	35.00	1	4,749	0.02%
2021/11/08	0	0.00	3	35.05	35.15	-3	4,727	-0.06%
2021/11/05	0	34.25	0	0.00	34.55	0	4,701	0.00%
2021/11/04	0	34.50	0	0.00	34.35	0	4,717	0.00%
2021/11/03	0	0.00	9	34.42	34.65	-9	4,720	-0.19%
2021/11/02	1	34.30	0	34.35	34.30	1	4,727	0.02%
2021/11/01	0	0.00	1	34.25	34.20	-1	4,711	-0.02%
2021/10/29	7	33.80	7	33.61	34.00	0	4,713	0.00%
2021/10/27	5	33.14	0	0.00	33.05	5	4,763	0.10%
2021/10/26	1.1	33.31	0	0.00	33.35	1.1	4,746	0.02%
2021/10/25	0	0.00	25	33.72	33.60	-25	4,738	-0.53%
2021/10/22	1	33.55	0	0.00	33.60	1	4,771	0.02%
2021/10/21	0	0.00	17.6	34.12	34.10	-17.6	4,770	-0.37%
2021/10/20	31	34.16	15	33.95	33.95	16	4,901	0.33%
2021/10/19	5	34.50	0	0.00	34.30	5	4,939	0.10%
2021/10/18	25	34.65	1	34.45	34.40	24	5,010	0.48%
2021/10/15	1	33.90	1	33.90	33.90	0	5,076	0.00%
2021/10/14	0	0.00	1	33.95	33.95	-1	5,072	-0.02%
2021/10/12	0	33.55	0	0.00	33.30	0	5,039	0.00%
2021/10/08	3	33.73	0	0.00	33.55	3	5,047	0.06%
2021/10/06	4	33.36	0	0.00	33.20	4	5,136	0.08%
2021/10/04	3	34.05	0	0.00	33.75	3	5,229	0.06%
2021/10/01	13.1	34.90	3	34.95	34.40	10.1	5,334	0.19%
2021/09/30	5	35.76	0	0.00	35.65	5	5,582	0.09%
2021/09/29	7.1	35.82	0	0.00	35.70	7.1	5,656	0.13%
2021/09/28	28	37.56	10	37.52	37.20	18	5,623	0.32%
2021/09/27	39	35.92	39	36.88	37.50	0	5,127	0.00%
2021/09/24	6	34.81	2	36.10	34.10	4	5,231	0.08%
2021/09/23	1	33.95	1	34.05	34.10	0	5,482	0.00%
2021/09/22	1.1	34.01	0	0.00	33.80	1.1	5,512	0.02%
2021/09/17	4	34.55	0.2	34.60	34.30	3.9	5,554	0.07%
2021/09/16	0	35.05	0	0.00	34.90	0	5,568	0.00%
2021/09/15	3	35.50	0	0.00	35.15	3	5,599	0.05%
2021/09/14	1	35.70	1	35.65	35.70	0	5,717	0.00%
2021/09/10	1	35.15	0	35.65	35.20	1	6,292	0.02%
2021/09/08	0	35.28	0	0.00	35.10	0	6,382	0.00%
2021/09/07	0	35.80	0	0.00	35.60	0	6,401	0.00%
2021/09/06	2	35.58	0	0.00	35.50	2	6,471	0.03%
2021/09/03	1	36.00	0	0.00	35.90	1	6,703	0.01%
2021/09/02	0	36.05	0	36.10	36.10	0	6,818	0.00%
2021/09/01	0	0.00	1	36.25	36.05	-1	6,932	-0.01%
2021/08/31	1	35.85	0	0.00	36.00	1	7,220	0.01%
2021/08/30	1	36.60	0	0.00	36.45	1	8,170	0.01%
2021/08/27	0	0.00	1	37.20	37.15	-1	8,507	-0.01%
2021/08/26	0	0.00	1.1	36.70	36.65	-1.1	9,338	-0.01%
2021/08/25	10	36.45	0.1	36.60	36.45	9.9	9,548	0.10%
2021/08/24	2	35.85	0	0.00	36.00	2	9,557	0.02%
2021/08/23	1	36.60	3	36.50	36.65	-2	9,552	-0.02%
2021/08/20	0	36.20	0	0.00	36.05	0	9,568	0.00%
2021/08/18	1	36.83	25	36.37	36.75	-24	9,597	-0.25%
2021/08/17	1.1	37.73	20	37.92	36.85	-18.9	9,597	-0.20%
2021/08/16	2	39.53	0	0.00	39.65	2	9,655	0.02%
2021/08/13	26.1	40.86	0	0.00	40.90	26.1	9,619	0.27%
2021/08/12	1	41.15	0	0.00	41.15	1	9,653	0.01%
2021/08/11	0	0.00	4	41.15	41.15	-4	9,717	-0.04%
2021/08/10	16	41.90	0	0.00	41.85	16	9,801	0.16%
2021/08/09	10	42.48	0	0.00	42.40	10	9,916	0.10%
2021/08/06	20	41.98	0	0.00	42.05	20	10,006	0.20%
2021/08/04	2	42.20	0	41.95	42.20	2	10,387	0.02%
2021/08/03	2	41.68	1	41.60	41.80	1	10,891	0.01%
2021/07/30	3	42.05	0	0.00	42.15	3	11,123	0.03%
2021/07/29	0.5	42.30	2	42.03	42.20	-1.5	11,148	-0.01%
2021/07/28	22	41.59	2	41.88	41.70	20	11,200	0.18%
2021/07/27	1.1	41.81	5	41.85	41.75	-3.9	11,276	-0.03%
2021/07/26	22	41.75	4	41.65	41.35	18	11,320	0.16%
2021/07/23	0	0.00	5	43.70	43.80	-5	11,234	-0.04%
2021/07/22	2.1	41.78	7.2	42.01	42.10	-5.1	11,252	-0.04%
2021/07/21	0	0.00	1	42.40	42.65	-1	11,280	-0.01%
2021/07/20	5.1	43.64	3	43.80	43.40	2.1	11,329	0.02%
2021/07/19	0	0.00	0	44.50	44.60	0	11,489	0.00%
2021/07/16	0.1	44.90	0	0.00	44.75	0.1	11,723	0.00%
2021/07/15	0	0.00	2	44.05	45.10	-2	11,904	-0.02%
2021/07/14	7.1	44.24	7	44.29	44.35	0.1	12,012	0.00%
2021/07/13	1.1	44.32	4	44.79	44.20	-3	12,155	-0.02%
2021/07/12	5	45.42	9	45.32	44.95	-4	12,200	-0.03%
2021/07/09	18	45.97	4.1	46.21	45.95	14	12,244	0.11%
2021/07/08	16	47.38	0	0.00	46.80	16	12,352	0.13%
2021/07/07	8	48.64	10	48.73	48.00	-2	12,719	-0.02%
2021/07/06	11.1	49.25	12	48.19	48.05	-1	12,729	-0.01%
2021/07/05	2	47.85	2	48.03	48.35	0	12,634	0.00%
2021/07/02	4	48.56	34	48.88	48.25	-30	12,625	-0.24%
2021/07/01	82	49.13	42	49.19	47.70	40	12,600	0.32%
2021/06/30	32	47.54	30.3	47.59	48.50	1.7	12,196	0.01%
2021/06/29	1	46.20	1	45.70	45.60	0	11,816	0.00%
2021/06/28	1	45.15	13	45.56	46.00	-12	11,840	-0.10%
2021/06/25	7	45.13	0	0.00	44.90	7	11,931	0.06%
2021/06/24	6	44.75	0	0.00	45.40	6	12,036	0.05%
2021/06/23	4	45.35	51	44.87	44.80	-47	12,046	-0.39%
2021/06/22	16	46.39	26	46.37	45.25	-10	12,006	-0.08%
2021/06/21	18.2	45.65	15.1	44.39	45.80	3.1	11,681	0.03%
2021/06/18	0	0.00	3	43.70	44.30	-3	11,495	-0.03%
2021/06/17	11	44.42	5	44.31	44.05	6	11,500	0.05%
2021/06/15	2	43.95	0	0.00	44.00	2	11,547	0.02%
2021/06/11	7	45.31	15	45.74	44.50	-8	11,486	-0.07%
2021/06/09	64	45.65	21.1	45.40	45.10	42.9	11,135	0.39%
2021/06/08	10	47.76	25	47.10	46.90	-15	11,004	-0.14%
2021/06/07	44	48.03	88	48.66	49.00	-44	10,711	-0.41%
2021/06/04	37.6	47.05	8.1	47.14	45.65	29.5	9,730	0.30%
2021/06/03	102	46.66	53	47.88	46.40	49	9,410	0.52%	大買/
2021/06/02	5	43.50	7	43.80	44.75	-2	8,596	-0.02%
2021/05/31	0	0.00	1	41.90	41.30	-1	8,428	-0.01%
2021/05/27	4	41.08	1	42.00	40.90	3	8,495	0.04%
2021/05/26	1	41.05	3	41.52	41.60	-2	8,506	-0.02%
2021/05/25	10	41.80	1	43.40	41.70	9	8,495	0.11%
2021/05/24	1	41.70	12	42.28	42.35	-11	8,454	-0.13%
2021/05/21	0	0.00	10	40.86	41.30	-10	8,413	-0.12%
2021/05/20	1	39.50	2	40.30	39.95	-1	8,382	-0.01%
2021/05/19	0	0.00	2	41.00	40.35	-2	8,352	-0.02%
2021/05/18	1	40.00	5	39.88	40.00	-4	8,294	-0.05%
2021/05/17	0.1	36.90	3.4	37.43	37.50	-3.3	8,225	-0.04%
2021/05/14	1	39.06	2	39.90	39.30	-1	8,098	-0.01%
2021/05/13	3	41.00	5	40.98	40.55	-2	7,981	-0.03%
2021/05/12	3	40.65	25.1	41.68	40.80	-22.1	7,825	-0.28%
2021/05/11	14.4	46.93	15	47.78	44.85	-0.6	7,543	-0.01%
2021/05/10	2	45.60	18	45.50	46.30	-16	7,010	-0.23%
2021/05/07	0	0.00	1	43.00	43.20	-1	6,735	-0.01%
2021/05/06	1	42.70	1	43.65	42.90	0	6,739	0.00%
2021/05/05	0	0.00	4	43.43	42.80	-4	6,710	-0.06%
2021/05/04	9	42.51	2.8	42.53	42.35	6.2	6,679	0.09%
2021/05/03	5	44.45	2.2	44.60	44.45	2.8	6,594	0.04%
2021/04/29	1	43.85	17	44.36	44.60	-16	6,583	-0.24%
2021/04/28	3	45.07	21	45.15	44.90	-18	6,554	-0.27%
2021/04/27	2	44.80	14	44.93	45.80	-12	6,573	-0.18%
2021/04/26	10	45.04	2	45.20	45.20	8	6,491	0.12%
2021/04/23	1	42.60	6	43.97	44.10	-5	6,353	-0.08%
2021/04/22	2	43.83	47	43.43	42.65	-45	6,216	-0.72%
2021/04/21	8	43.99	18	43.81	43.90	-10	6,020	-0.17%
2021/04/20	2	42.38	11	42.87	42.90	-9	5,845	-0.15%
2021/04/19	16	42.45	9	42.11	43.00	7	5,793	0.12%
2021/04/16	10	40.67	5	41.25	41.55	5	5,623	0.09%
2021/04/15	3	40.95	0	0.00	40.80	3	5,565	0.05%
2021/04/14	11	40.70	77.1	40.64	40.75	-66.1	5,534	-1.19%
2021/04/13	35	42.80	28	42.14	41.80	7	5,423	0.13%
2021/04/12	22.3	39.58	34.1	39.58	40.45	-11.8	4,935	-0.24%
2021/04/09	186	37.86	5	37.22	37.00	181	4,665	3.88%	大買/鉅額交易
2021/04/08	1	37.15	7.5	37.77	38.00	-6.5	4,657	-0.14%
2021/04/07	12.1	37.47	7	36.98	37.00	5.1	4,750	0.11%
2021/04/06	9.2	36.53	14.2	36.74	37.40	-5	5,023	-0.10%
2021/04/01	2	34.90	2	35.10	35.40	0	5,095	0.00%
2021/03/31	7	35.03	10	34.80	34.90	-3	4,996	-0.06%
2021/03/30	5	34.85	2	34.95	35.00	3	4,935	0.06%
2021/03/29	12.5	34.19	3.1	34.48	34.05	9.4	4,784	0.20%
2021/03/26	2	33.48	38	33.57	33.60	-36	4,838	-0.74%
2021/03/25	2.1	33.56	19	33.45	33.35	-16.9	4,869	-0.35%
2021/03/24	0	32.70	2	33.00	33.00	-2	4,804	-0.04%
2021/03/23	0	33.00	1	32.75	32.70	-1	4,820	-0.02%
2021/03/22	2	32.90	7	32.74	33.00	-5	5,030	-0.10%
2021/03/19	19	32.93	1	32.95	32.65	18	5,060	0.36%
2021/03/18	18	32.15	0	0.00	32.05	18	4,953	0.36%
2021/03/17	0	32.15	0	0.00	32.15	0	4,948	0.00%
2021/03/16	0	0.00	3	32.20	32.35	-3	5,012	-0.06%
2021/03/15	0.1	32.10	9	32.22	32.15	-8.9	5,051	-0.18%
2021/03/12	30	32.50	0	0.00	32.30	30	5,083	0.59%
2021/03/10	3	31.95	0	0.00	32.30	3	5,138	0.06%
2021/03/09	0	0.00	4	32.38	32.40	-4	5,155	-0.08%
2021/03/08	5	32.05	0	0.00	32.10	5	5,171	0.10%
2021/03/05	6	31.80	0	0.00	31.80	6	5,165	0.12%
2021/03/04	1	32.00	3	32.00	31.95	-2	5,211	-0.04%
2021/03/02	2	31.80	8	31.90	31.20	-6	5,189	-0.12%
2021/02/26	3	31.23	0	0.00	31.35	3	5,152	0.06%
2021/02/25	0.1	31.40	0	31.50	31.45	0.1	5,134	0.00%
2021/02/24	0.1	31.50	0	0.00	31.50	0.1	5,173	0.00%
2021/02/23	1.1	31.51	1	31.70	31.65	0.1	5,162	0.00%
2021/02/22	0	0.00	1	31.20	31.10	-1	5,150	-0.02%
2021/02/19	0	0.00	30	30.75	30.90	-30	5,168	-0.58%
2021/02/17	2	30.23	1	30.20	30.20	1	5,365	0.02%
2021/02/03	0	0.00	21	29.25	29.15	-21	5,855	-0.36%
2021/02/02	3	28.82	2	29.30	29.30	1	5,993	0.02%
2021/02/01	12	28.76	2	28.55	28.90	10	6,029	0.17%
2021/01/29	1	29.00	0	29.15	28.70	1	6,066	0.02%
2021/01/28	30.1	29.75	0	0.00	29.20	30.1	6,138	0.49%
2021/01/27	10	29.89	0	0.00	29.80	10	6,145	0.16%
2021/01/26	1	29.75	0	0.00	29.90	1	6,185	0.02%
2021/01/25	3	30.10	0	0.00	30.15	3	6,210	0.05%
2021/01/22	5	29.60	0	0.00	29.60	5	6,234	0.08%
2021/01/21	21	29.85	40	29.90	29.90	-19	6,209	-0.31%
2021/01/20	2	29.88	0	30.00	29.85	2	6,286	0.03%
2021/01/19	1.1	30.91	0	0.00	30.85	1.1	6,495	0.02%
2021/01/18	0	0.00	0	30.85	31.10	0	6,550	0.00%
2021/01/15	0.1	31.55	0	0.00	31.40	0.1	6,564	0.00%
2021/01/14	0	0.00	3	32.10	32.05	-3	6,677	-0.04%
2021/01/13	20	32.45	0.2	32.30	32.30	19.8	6,713	0.29%
2021/01/12	5	32.32	0	0.00	32.25	5	6,781	0.07%
2021/01/11	10	33.00	0	0.00	33.00	10	6,760	0.15%
2021/01/08	1	33.40	31	33.30	33.30	-30	6,787	-0.44%
2021/01/07	0	0.00	8	33.66	33.55	-8	6,802	-0.12%
2021/01/06	0	33.45	0	0.00	33.20	0	6,891	0.00%
2021/01/05	0	33.70	62	33.98	33.75	-62	7,035	-0.88%
2021/01/04	20	34.50	5	34.19	34.20	15	7,184	0.21%
2020/12/31	0	0.00	6	34.11	34.00	-6	7,154	-0.08%
2020/12/30	10	34.15	18	34.15	34.15	-8	7,118	-0.11%
2020/12/29	77	34.06	20.2	34.44	33.55	56.8	7,018	0.81%
2020/12/28	39	32.76	79	33.41	33.45	-40	6,617	-0.60%
2020/12/25	0	31.96	5	31.85	31.85	-5	6,421	-0.08%
2020/12/24	6	32.03	0	0.00	31.95	6	6,566	0.09%
2020/12/23	0	0.00	5	31.85	32.00	-5	6,696	-0.07%
2020/12/22	10	32.50	2	32.48	32.10	8	6,864	0.12%
2020/12/21	0	31.55	0	0.00	31.95	0	6,824	0.00%
2020/12/18	0	0.00	1	31.45	31.35	-1	6,858	-0.01%
2020/12/17	3	31.30	0	0.00	31.35	3	6,965	0.04%
2020/12/16	7	31.59	1	31.70	31.75	6	7,030	0.09%
2020/12/15	0	0.00	1	31.40	31.25	-1	7,052	-0.01%
2020/12/11	2	30.75	2	30.55	30.60	0	7,585	0.00%
2020/12/10	1	31.25	0	0.00	30.85	1	7,732	0.01%
2020/12/09	53	30.94	0.2	30.95	30.90	52.8	7,836	0.67%
2020/12/07	4	30.81	1	30.85	30.80	3	8,044	0.04%
2020/12/04	0	0.00	2	31.33	31.40	-2	8,135	-0.02%
2020/12/03	0.1	31.65	0	0.00	31.55	0.1	8,318	0.00%
2020/12/02	3	31.72	0	0.00	31.65	3	8,383	0.04%
2020/12/01	20	31.80	0	0.00	31.95	20	8,434	0.24%
2020/11/30	2	32.38	1	32.35	31.80	1	8,550	0.01%
2020/11/26	0	0.00	3	32.10	31.95	-3	8,892	-0.03%
2020/11/25	2	31.75	0	0.00	31.75	2	9,325	0.02%
2020/11/23	0	32.00	1	32.15	31.80	-1	9,522	-0.01%
2020/11/20	5	32.05	0	0.00	32.00	5	9,527	0.05%
2020/11/18	3	31.75	3	32.00	31.95	0	9,607	0.00%
2020/11/17	15.1	32.20	3.1	32.24	32.00	12	9,652	0.12%
2020/11/16	3	32.60	1	32.60	32.65	2	9,663	0.02%
2020/11/13	23.2	32.93	0	0.00	32.60	23.2	9,815	0.24%
2020/11/12	0	0.00	3	32.65	32.60	-3	9,419	-0.03%
2020/11/11	0	0.00	1	33.15	33.10	-1	9,481	-0.01%
2020/11/10	2	32.43	1.2	32.50	32.45	0.8	9,584	0.01%
2020/11/09	3	33.15	0	0.00	33.25	3	9,613	0.03%
2020/11/05	8	32.79	0	0.00	32.60	8	10,067	0.08%
2020/11/04	0	0.00	1	33.10	33.25	-1	10,031	-0.01%
2020/11/03	2	33.23	0	0.00	33.15	2	10,121	0.02%
2020/11/02	9	33.19	0	0.00	33.15	9	10,118	0.09%
2020/10/30	6	33.96	0	0.00	33.95	6	10,102	0.06%
2020/10/29	12	34.15	0	0.00	34.30	12	10,056	0.12%
2020/10/28	6	34.90	0	0.00	34.75	6	10,041	0.06%
2020/10/27	4	34.90	56	35.38	35.35	-52	9,929	-0.52%
2020/10/26	4	33.45	0	0.00	33.55	4	9,628	0.04%
2020/10/23	0	0.00	1	34.15	33.75	-1	9,552	-0.01%
2020/10/21	0	0.00	2	33.90	33.75	-2	9,440	-0.02%
2020/10/20	2	33.60	0	0.00	33.60	2	9,399	0.02%
2020/10/16	4	33.08	40	33.33	32.80	-36	9,357	-0.38%
2020/10/15	9	33.29	10	33.50	33.20	-1	9,340	-0.01%
2020/10/14	2	33.20	1	34.44	33.20	1	9,348	0.01%
2020/10/13	54	34.41	4	34.43	34.50	50	9,174	0.54%
2020/10/12	5	33.06	3	32.80	33.50	2	8,973	0.02%
2020/10/07	0	0.00	1	32.50	32.25	-1	8,838	-0.01%
2020/10/06	1	32.60	0	0.00	32.50	1	8,827	0.01%
2020/10/05	0	0.00	1	31.55	32.10	-1	8,814	-0.01%
2020/09/30	2	32.03	1	32.00	31.55	1	8,814	0.01%
2020/09/29	3	32.45	3	32.50	32.55	0	8,758	0.00%
2020/09/28	1	31.25	1	31.45	31.80	0	8,634	0.00%
2020/09/25	0	0.00	5	31.00	31.60	-5	8,596	-0.06%
2020/09/23	11	30.88	8	31.25	31.15	3	8,369	0.04%
2020/09/22	15	32.05	1	32.25	31.90	14	8,273	0.17%
2020/09/21	8	33.09	3	33.10	33.10	5	8,144	0.06%
2020/09/18	1	32.55	42	32.89	32.90	-41	8,049	-0.51%
2020/09/17	1	31.40	4	31.51	31.75	-3	7,804	-0.04%
2020/09/16	1	29.85	46	31.25	31.55	-45	7,580	-0.59%
2020/09/15	6	29.37	31.9	29.95	30.00	-25.9	7,301	-0.35%
2020/09/14	5	29.70	1	29.30	29.00	4	7,211	0.06%
2020/09/11	1	28.95	4	28.81	28.50	-3	7,118	-0.04%
2020/09/10	2	29.43	31	29.53	29.00	-29	7,058	-0.41%
2020/09/09	0	0.00	1	29.85	29.65	-1	6,999	-0.01%
2020/09/08	23	28.95	8	29.14	29.15	15	6,915	0.22%
2020/09/07	6	28.13	0	0.00	27.90	6	6,728	0.09%
2020/09/04	52	27.87	2	28.03	27.80	50	6,666	0.75%
2020/09/03	20	28.50	0	0.00	28.70	20	6,678	0.30%
2020/09/02	46	28.41	14	28.96	28.45	32	6,571	0.49%
2020/09/01	16	29.88	63	29.62	29.50	-47	6,390	-0.74%
2020/08/31	26	29.41	159	29.79	30.30	-133	6,145	-2.16%	大賣/鉅額交易
2020/08/28	23	27.45	7	27.55	27.55	16	5,720	0.28%
2020/08/27	45.5	26.56	0	0.00	26.30	45.5	5,580	0.82%
2020/08/26	1	27.60	3	27.12	27.10	-2	5,487	-0.04%
2020/08/24	10	27.45	1	27.00	27.00	9	5,386	0.17%
2020/08/21	5	27.15	0	0.00	27.30	5	5,399	0.09%
2020/08/20	1	26.60	1	26.95	27.50	0	5,342	0.00%
2020/08/19	1	27.95	1	27.75	28.00	0	5,215	0.00%
2020/08/18	1.5	26.55	3	26.68	26.45	-1.5	5,110	-0.03%
2020/08/17	2	26.28	2	26.35	26.50	0	5,168	0.00%
2020/08/14	0	0.00	2	26.15	26.35	-2	5,275	-0.04%
2020/08/13	1	25.55	4	25.75	25.55	-3	5,249	-0.06%
2020/08/12	2	25.58	4	25.88	25.40	-2	5,257	-0.04%
2020/08/11	2	24.83	8	24.86	25.15	-6	5,099	-0.12%
2020/08/10	2	24.15	12	24.35	23.90	-10	4,954	-0.20%
2020/08/07	1	24.00	16	24.06	24.15	-15	4,961	-0.30%
2020/08/06	2	23.53	2	23.55	23.55	0	4,927	0.00%
2020/08/05	128	23.37	0	0.00	23.40	128	5,157	2.48%	大買/鉅額交易
2020/08/03	0.1	23.20	0	0.00	23.20	0.1	5,110	0.00%
2020/07/28	0	0.00	4	23.70	23.10	-4	5,093	-0.08%
2020/07/23	0	0.00	2	24.15	23.80	-2	5,049	-0.04%
2020/07/22	0	23.80	0	0.00	23.85	0	4,996	0.00%
2020/07/21	2	23.85	0	0.00	23.90	2	4,952	0.04%
2020/07/20	2	23.90	1	23.90	23.95	1	4,914	0.02%
2020/07/17	0	0.00	2	23.55	23.55	-2	4,850	-0.04%
2020/07/15	1	23.70	0	0.00	23.80	1	4,837	0.02%
2020/07/14	0	0.00	5.1	23.20	23.25	-5.1	4,784	-0.11%
2020/07/13	5	23.65	11	23.46	23.70	-6	4,766	-0.13%
2020/07/10	0	0.00	1	23.40	23.35	-1	4,775	-0.02%
2020/07/09	0	0.00	1	23.15	23.05	-1	4,699	-0.02%
2020/07/08	0.5	23.15	13	23.27	23.20	-12.5	4,670	-0.27%
2020/07/07	5	23.00	1	23.05	22.95	4	4,674	0.09%
2020/07/06	26	23.02	23	23.04	23.00	3	4,713	0.06%
2020/07/03	3	23.80	13	23.91	23.95	-10	4,653	-0.21%
2020/07/02	0.4	23.85	0	0.00	23.85	0.4	4,572	0.01%
2020/07/01	0	0.00	0	23.65	23.65	0	4,583	0.00%
2020/06/29	1	23.20	0	0.00	23.15	1	4,584	0.02%
2020/06/23	3	23.65	2	23.55	23.55	1	4,655	0.02%
2020/06/22	1	23.70	0	0.00	23.70	1	4,710	0.02%
2020/06/19	1	24.15	5	24.29	23.65	-4	4,700	-0.09%
2020/06/18	8	23.99	2	23.95	24.00	6	4,723	0.13%
2020/06/17	0	0.00	7	23.84	23.75	-7	4,736	-0.15%
2020/06/16	2	23.85	19	23.67	23.85	-17	4,805	-0.35%
2020/06/15	6	23.08	1	23.00	22.90	5	4,918	0.10%
2020/06/12	2	22.18	0	0.00	22.70	2	4,931	0.04%
2020/06/10	21	22.81	0	0.00	22.75	21	5,048	0.42%
2020/06/09	12	23.70	1	23.65	23.70	11	5,193	0.21%
2020/06/08	0.5	23.95	2	23.75	23.95	-1.5	5,294	-0.03%
2020/06/05	7	23.74	1	23.75	23.75	6	5,394	0.11%
2020/06/04	18	23.67	2	23.75	23.60	16	5,545	0.29%
2020/06/03	10	23.85	0	23.85	23.95	10	5,668	0.18%
2020/06/02	4	23.80	0	0.00	23.80	4	5,700	0.07%
2020/06/01	5	23.85	0	0.00	23.95	5	5,810	0.09%
2020/05/29	0	0.00	5	23.99	23.60	-5	5,939	-0.08%
2020/05/28	1	24.40	8	24.30	23.85	-7	6,106	-0.11%
2020/05/27	5	23.85	4	24.15	23.90	1	6,201	0.02%
2020/05/25	11	23.53	2	23.85	23.45	9	7,089	0.13%
2020/05/22	2	24.40	5.1	24.05	24.05	-3.1	7,214	-0.04%
2020/05/21	11	24.20	12	24.13	24.30	-1	7,427	-0.01%
2020/05/20	2	23.80	16	23.88	23.55	-14	7,367	-0.19%
2020/05/19	42	23.43	7	23.39	23.60	35	7,336	0.48%
2020/05/18	12.5	22.84	5	22.79	23.10	7.5	7,175	0.10%
2020/05/15	1	22.40	2	21.90	22.20	-1	7,007	-0.01%
2020/05/14	2	21.88	4	21.78	21.50	-2	6,955	-0.03%
2020/05/13	0	0.00	1	22.05	21.90	-1	6,894	-0.01%
2020/05/12	17	22.63	16.1	22.13	22.40	0.9	6,806	0.01%
2020/05/07	0	0.00	1	21.05	21.10	-1	6,650	-0.02%
2020/05/06	1	20.95	0	0.00	20.90	1	6,792	0.01%
2020/05/04	2	21.00	0	0.00	20.80	2	6,791	0.03%
2020/04/29	6.1	21.05	1	21.05	21.05	5.1	6,759	0.08%
2020/04/28	3	20.92	1	21.00	21.00	2	6,732	0.03%
2020/04/24	1	20.50	0	0.00	20.40	1	6,752	0.01%
2020/04/22	0	20.35	0	0.00	20.30	0	6,754	0.00%
2020/04/21	2	20.40	0	0.00	20.35	2	6,773	0.03%
2020/04/17	0	0.00	5	21.10	21.00	-5	6,723	-0.07%
2020/04/15	5	21.05	10	21.26	21.45	-5	6,723	-0.07%
2020/04/14	0	20.90	1	20.80	20.85	-1	6,657	-0.01%
2020/04/13	7	20.71	5	20.70	20.60	2	6,647	0.03%
2020/04/10	0	20.95	0	0.00	20.75	0	6,633	0.00%
2020/04/09	0	21.30	0	0.00	21.10	0	6,605	0.00%
2020/04/08	2.1	20.43	0	0.00	20.85	2.1	6,563	0.03%
2020/04/07	10	20.45	0	0.00	20.30	10	6,514	0.15%
2020/04/06	0	0.00	1	19.95	20.40	-1	6,489	-0.02%
2020/03/30	0	0.00	1	20.25	20.50	-1	6,439	-0.02%
2020/03/27	2.1	20.30	4	20.53	20.10	-1.9	6,396	-0.03%
2020/03/26	1	20.75	10	20.72	20.75	-9	6,303	-0.14%
2020/03/25	4	19.95	3	20.33	20.35	1	6,194	0.02%
2020/03/24	1	19.45	2	19.35	19.45	-1	6,102	-0.02%
2020/03/23	1	19.05	0	0.00	19.05	1	6,000	0.02%
2020/03/20	4	18.28	1	18.35	18.35	3	5,913	0.05%
2020/03/19	3	18.22	1	17.55	17.55	2	5,777	0.03%
2020/03/18	0	0.00	5	19.95	19.45	-5	5,544	-0.09%
2020/03/16	0	0.00	2.1	21.10	21.00	-2.1	5,330	-0.04%
2020/03/13	43	20.82	3	21.00	21.30	40	5,237	0.76%
2020/03/12	4	22.04	61	22.05	22.50	-57	4,960	-1.15%
2020/03/11	1	22.90	5	22.95	23.00	-4	4,821	-0.08%
2020/03/10	1	22.00	3	22.72	22.70	-2	4,707	-0.04%
2020/03/09	15	22.89	4	22.39	22.10	11	4,538	0.24%
2020/03/06	1	23.15	2	23.30	23.20	-1	4,361	-0.02%
2020/03/05	4	23.36	2	23.35	23.50	2	4,286	0.05%
2020/03/04	63	24.22	0	0.00	23.75	63	4,154	1.52%
2020/03/03	0	0.00	11	24.20	24.20	-11	4,018	-0.27%
2020/03/02	11	23.41	5	23.60	23.35	6	3,790	0.16%
2020/02/27	2	23.95	14	24.80	23.65	-12	3,649	-0.33%
2020/02/26	0	0.00	19	24.01	23.65	-19	3,278	-0.58%
2020/02/25	12	22.98	8	23.24	22.60	4	2,676	0.15%
2020/02/24	5.1	23.05	9	22.86	23.00	-3.9	2,438	-0.16%
2020/02/21	0	0.00	3	21.52	21.65	-3	2,096	-0.14%
2020/02/18	0	0.00	20	20.55	20.50	-20	1,884	-1.06%
2020/02/17	0	0.00	2	20.50	20.50	-2	1,955	-0.10%
2020/02/14	0	20.25	0	0.00	20.30	0	1,909	0.00%
2020/02/12	0	20.15	0	0.00	20.15	0	1,886	0.00%
2020/02/11	0	0.00	3	20.05	20.05	-3	1,862	-0.16%
2020/02/10	1	20.20	2	20.38	20.25	-1	1,832	-0.05%
2020/02/07	10	20.40	43	20.52	20.80	-33	1,732	-1.90%
2020/02/06	1	19.80	10	19.95	20.00	-9	1,578	-0.57%
2020/02/03	1	19.45	2	19.20	19.55	-1	1,540	-0.06%
2020/01/30	0	0.00	6	19.60	19.55	-6	1,495	-0.40%
2020/01/20	0	0.00	2	20.40	20.45	-2	1,464	-0.14%
2020/01/17	0	20.20	0	0.00	20.20	0	1,426	0.00%
2020/01/16	0	0.00	10	20.15	20.20	-10	1,404	-0.71%
2020/01/15	0	0.00	1	20.00	20.00	-1	1,378	-0.07%
2020/01/10	0	0.00	2	19.70	19.75	-2	1,356	-0.15%
2020/01/09	6	19.25	0	0.00	19.20	6	1,290	0.46%
2020/01/08	5	19.20	0	0.00	19.20	5	1,306	0.38%
2020/01/07	5	19.30	1	19.25	19.35	4	1,304	0.31%
2020/01/02	2	19.45	0	0.00	19.45	2	1,339	0.15%
2019/12/25	0	0.00	1	18.90	18.95	-1	1,203	-0.08%
2019/12/24	0	0.00	1	19.00	18.95	-1	1,203	-0.08%
2019/12/23	0	0.00	10	18.90	19.00	-10	1,200	-0.83%
2019/12/19	20	19.00	0	0.00	18.95	20	1,202	1.66%
2019/12/13	0	0.00	2.7	18.98	19.00	-2.7	1,151	-0.23%
2019/12/10	0	0.00	5	18.90	18.95	-5	1,157	-0.43%
2019/12/09	20	18.68	0	0.00	18.75	20	1,152	1.74%
2019/12/06	10	18.65	0	0.00	18.60	10	1,157	0.86%
2019/12/05	10	18.55	0	0.00	18.60	10	1,186	0.84%
2019/11/27	0	0.00	1.1	18.96	19.05	-1.1	1,131	-0.10%
2019/11/26	2	19.00	0	19.00	18.90	2	1,111	0.18%
2019/11/25	0.4	19.20	0.1	19.20	19.20	0.3	1,088	0.03%
2019/11/20	0	0.00	1	18.95	18.95	-1	1,052	-0.09%
2019/11/15	0	0.00	1	19.20	18.85	-1	1,048	-0.10%
2019/11/13	20	18.25	0	0.00	18.30	20	925	2.16%
2019/11/12	0	0.00	1	18.15	18.25	-1	934	-0.11%
2019/11/08	0	0.00	1	18.20	18.20	-1	937	-0.11%
2019/11/06	5	18.25	0.1	18.25	18.20	4.9	940	0.52%
2019/11/04	0	0.00	0	18.25	18.25	0	953	0.00%
2019/10/25	1	18.05	0	0.00	18.05	1	1,008	0.10%
2019/10/23	1	18.00	0	0.00	18.00	1	1,033	0.10%
2019/10/21	3	17.90	0	0.00	17.95	3	1,057	0.28%
2019/10/07	0	0.00	1	17.90	17.90	-1	1,060	-0.09%
2019/09/25	1	18.05	0	0.00	18.05	1	1,266	0.08%
2019/09/19	1	18.20	0	0.00	18.20	1	1,334	0.07%
2019/09/17	0	0.00	0.4	18.30	18.15	-0.4	1,377	-0.03%
2019/09/09	0	0.00	5	18.30	18.30	-5	1,527	-0.33%
2019/09/03	0	17.85	0	0.00	17.70	0	1,512	0.00%
2019/09/02	1	17.70	0	0.00	17.75	1	1,528	0.07%
2019/08/30	5	17.50	0	0.00	17.55	5	1,526	0.33%
2019/08/26	3	17.50	0	0.00	17.50	3	1,523	0.20%
2019/08/23	0	17.90	0	0.00	17.65	0	1,534	0.00%
2019/08/22	0	17.85	0	0.00	17.80	0	1,545	0.00%
2019/08/21	1	17.65	0	0.00	17.70	1	1,555	0.06%
2019/08/20	1	17.75	0	0.00	17.65	1	1,556	0.06%
2019/08/16	1	17.70	0	0.00	17.65	1	1,551	0.06%
2019/08/12	13	18.32	0	0.00	18.30	13	1,557	0.83%
2019/08/07	1	18.00	0	0.00	17.95	1	1,567	0.06%
2019/08/06	1	17.45	0	0.00	18.05	1	1,586	0.06%
2019/08/05	0	0.00	3	18.15	18.10	-3	1,574	-0.19%
2019/08/02	2	18.38	0	0.00	18.45	2	1,580	0.13%
2019/08/01	1	18.60	0	0.00	18.65	1	1,610	0.06%
2019/07/31	2	18.85	0	0.00	18.80	2	1,600	0.12%
2019/07/30	5	18.94	0.7	18.95	18.85	4.3	1,607	0.27%
2019/07/26	2	18.95	1	19.00	19.00	1	1,630	0.06%
2019/07/25	2	19.00	0	0.00	19.00	2	1,627	0.12%
2019/07/24	7	19.06	0	0.00	19.05	7	1,641	0.43%
2019/07/22	0	19.10	0	0.00	19.10	0	1,642	0.00%
2019/07/19	0	0.00	10	19.10	19.10	-10	1,642	-0.61%
2019/07/17	1	19.10	0	0.00	19.15	1	1,685	0.06%
2019/07/16	2	19.18	24	19.11	19.15	-22	1,683	-1.31%
2019/07/15	1	19.60	0	0.00	19.20	1	1,662	0.06%
2019/07/11	4	19.65	11	19.70	19.65	-7	1,703	-0.41%
2019/07/10	15	20.54	0	0.00	20.60	15	1,691	0.89%
2019/07/09	1	20.40	0	0.00	20.50	1	1,665	0.06%
2019/07/08	1	20.60	0	0.00	20.55	1	1,682	0.06%
2019/07/05	2	20.60	0	0.00	20.60	2	1,707	0.12%
2019/07/03	0	0.00	1	20.45	20.40	-1	1,897	-0.05%
2019/07/02	0	0.00	3	20.35	20.45	-3	1,956	-0.15%
2019/06/26	6	20.40	0	0.00	20.35	6	1,979	0.30%
2019/06/24	0	0.00	2	20.80	20.75	-2	1,970	-0.10%
2019/06/21	0	0.00	2	20.60	20.75	-2	1,965	-0.10%
2019/06/20	2	20.53	1	20.50	20.50	1	1,945	0.05%
2019/06/19	1	20.05	4	20.08	20.20	-3	1,950	-0.15%
2019/06/12	0	0.00	70	19.49	19.45	-70	1,955	-3.58%
2019/06/11	1	19.55	2	19.60	19.55	-1	1,970	-0.05%
2019/06/05	0	19.60	0	0.00	19.40	0	1,996	0.00%
2019/06/03	0	0.00	4	19.30	19.35	-4	2,016	-0.20%
2019/05/30	5	19.35	0	0.00	19.40	5	2,044	0.24%
2019/05/28	1	19.45	0	0.00	19.30	1	2,030	0.05%
2019/05/09	50	19.81	0	0.00	19.50	50	2,332	2.14%
2019/05/08	29	19.77	0	0.00	19.80	29	2,303	1.26%
2019/05/02	1	19.95	0	0.00	20.00	1	2,265	0.04%
2019/04/30	0	19.80	0	19.80	19.75	0	2,259	0.00%
2019/04/24	3	19.95	0	0.00	19.90	3	2,248	0.13%
2019/04/18	1	20.10	0	0.00	19.85	1	2,209	0.05%
2019/04/17	2	20.45	0	0.00	20.40	2	2,166	0.09%
2019/04/16	3	20.55	0.6	20.45	20.45	2.4	2,147	0.11%
2019/04/15	5	20.60	0	0.00	20.60	5	2,141	0.23%
2019/04/12	1	20.75	0	0.00	20.55	1	2,121	0.05%
2019/04/11	10	21.08	1.1	21.24	21.00	8.9	2,074	0.43%
2019/04/10	10	21.11	4	21.33	21.35	6	2,041	0.29%
2019/04/09	2	21.30	2	20.80	20.80	0	1,892	0.00%
2019/04/08	3	21.07	1	20.85	21.20	2	1,847	0.11%
2019/04/03	3	20.55	0	0.00	20.60	3	1,793	0.17%
2019/04/01	11	20.61	1	20.55	20.50	10	1,755	0.57%
2019/03/29	0	20.50	0	0.00	20.50	0	1,744	0.00%
2019/03/27	0	20.60	0	0.00	20.50	0	1,782	0.00%
2019/03/26	10.1	20.70	0	0.00	20.55	10.1	1,776	0.57%
2019/03/22	3	20.73	1	20.75	20.90	2	1,782	0.11%
2019/03/19	3	20.30	0	20.30	20.30	3	1,701	0.17%
2019/03/15	0	20.30	0	0.00	20.25	0	1,702	0.00%
2019/03/13	10	20.40	15	20.27	20.30	-5	1,710	-0.29%
2019/03/12	0	0.00	5	20.50	20.25	-5	1,722	-0.29%
2019/03/11	0	0.00	3	20.10	20.30	-3	1,735	-0.17%
2019/03/07	0	20.20	0	0.00	20.20	0	1,804	0.00%
2019/03/06	0	0.00	5	20.40	20.40	-5	1,814	-0.28%
2019/03/05	5	20.25	0	0.00	20.20	5	1,801	0.28%
2019/03/04	0	0.00	3	20.30	20.25	-3	1,799	-0.17%
2019/02/25	1	20.40	1	20.35	20.35	0	1,851	0.00%
2019/02/22	0	0.00	2	20.25	20.20	-2	1,858	-0.11%
2019/02/21	0	0.00	7	20.17	20.15	-7	1,874	-0.37%
2019/02/20	0	0.00	4	20.35	20.25	-4	1,883	-0.21%
2019/02/19	0	0.00	5	20.37	20.45	-5	1,881	-0.27%
2019/02/18	1	20.40	3	20.35	20.40	-2	1,883	-0.11%
2019/02/15	5	20.15	4	19.95	20.15	1	1,862	0.05%
2019/02/14	2	19.45	1	19.70	19.70	1	1,821	0.05%
2019/02/12	2	19.45	0	0.00	19.45	2	1,834	0.11%
2019/01/28	0	0.00	5	19.26	19.30	-5	1,939	-0.26%
2019/01/23	0	0.00	6	19.06	19.10	-6	2,148	-0.28%
2019/01/21	0	0.00	4	19.05	19.10	-4	2,296	-0.17%
2019/01/18	0	0.00	1	18.95	18.95	-1	2,373	-0.04%
2019/01/17	0	0.00	1	19.05	18.95	-1	2,478	-0.04%
2019/01/11	0	0.00	1	18.80	18.85	-1	2,607	-0.04%
2019/01/09	0	0.00	2	18.80	18.85	-2	2,738	-0.07%
2019/01/07	11	18.95	0	0.00	18.85	11	2,831	0.39%
2018/12/26	5	18.80	0	0.00	18.60	5	3,334	0.15%
2018/12/25	2	19.00	0	0.00	19.00	2	3,366	0.06%
2018/12/24	10	19.13	0	0.00	19.20	10	3,420	0.29%
2018/12/21	2	18.90	0	0.00	18.85	2	3,644	0.05%
2018/12/20	1	19.35	0	0.00	19.35	1	3,723	0.03%
2018/12/18	4	19.79	0	0.00	19.65	4	3,907	0.10%
2018/12/17	3	20.15	0	0.00	19.95	3	4,005	0.07%
2018/12/13	5	20.25	0	0.00	20.40	5	4,190	0.12%
2018/12/12	2	20.25	0	0.00	20.25	2	4,329	0.05%
2018/12/05	2	21.00	0	0.00	21.00	2	5,355	0.04%
2018/12/04	1	21.40	0	0.00	21.40	1	5,528	0.02%
2018/12/03	0	0.00	5	21.65	21.65	-5	5,889	-0.08%
2018/11/30	0	0.00	11	21.23	21.75	-11	5,919	-0.19%
2018/11/28	0	0.00	5	21.25	21.25	-5	5,963	-0.08%
2018/11/26	10	21.35	6	21.35	21.35	4	6,105	0.07%
2018/11/14	0	0.00	2	21.40	21.35	-2	7,741	-0.03%
2018/11/12	0	0.00	5	21.40	21.35	-5	7,946	-0.06%
2018/11/09	3	21.20	1	21.45	21.20	2	8,196	0.02%
2018/11/08	3	21.18	0	0.00	21.35	3	8,340	0.04%
2018/11/07	6	21.35	0	0.00	21.35	6	8,346	0.07%
2018/11/06	0	0.00	1	20.20	20.40	-1	8,371	-0.01%
2018/11/01	0	0.00	3	19.87	20.25	-3	8,436	-0.04%
2018/10/30	4	19.33	2	19.75	19.75	2	8,273	0.02%
2018/10/18	0	0.00	8	20.68	20.55	-8	7,876	-0.10%
2018/10/15	0	21.90	0	0.00	22.00	0	7,678	0.00%
2018/10/12	0	0.00	1	20.25	21.60	-1	7,583	-0.01%
2018/10/11	1	21.05	0.2	21.05	21.05	0.9	7,437	0.01%
2018/10/09	0	0.00	2	23.20	23.35	-2	7,356	-0.03%
2018/10/08	0	0.00	2	23.38	23.00	-2	7,322	-0.03%
2018/10/05	13	23.33	1	23.25	23.00	12	7,242	0.17%
2018/10/04	13	23.37	5	23.52	24.10	8	7,126	0.11%
2018/10/03	16	24.07	0	0.00	23.75	16	7,062	0.23%
2018/10/02	1	23.90	0	0.00	23.95	1	7,033	0.01%
2018/09/28	4	24.58	6	25.35	24.60	-2	6,963	-0.03%
2018/09/27	4	25.16	7	25.10	25.30	-3	6,795	-0.04%
2018/09/26	1	24.80	1	24.15	24.80	0	6,650	0.00%
2018/09/25	1	24.05	1	23.60	23.55	0	6,526	0.00%
2018/09/21	2	24.35	1	24.35	24.05	1	6,454	0.02%
2018/09/20	3	23.98	0	0.00	23.80	3	6,333	0.05%
2018/09/18	0	0.00	1	24.95	24.65	-1	6,141	-0.02%
2018/09/17	2	24.63	0	0.00	24.60	2	6,009	0.03%
2018/09/14	1	24.50	25.5	24.56	25.00	-24.5	5,859	-0.42%
2018/09/13	3	23.77	3	23.70	23.75	0	5,568	0.00%
2018/09/12	10	22.95	2	23.25	23.30	8	5,400	0.15%
2018/09/11	1	22.35	8	22.08	22.75	-7	5,158	-0.14%
2018/09/10	7	21.11	8	21.57	22.40	-1	5,014	-0.02%
2018/09/07	0	0.00	8	22.16	21.80	-8	4,829	-0.17%
2018/09/06	0	0.00	6	21.75	21.75	-6	4,504	-0.13%
2018/09/05	0	0.00	21	21.50	21.50	-21	4,448	-0.47%
2018/09/04	0	0.00	5	21.25	21.35	-5	4,411	-0.11%
2018/09/03	1	21.15	0	0.00	21.15	1	4,391	0.02%
2018/08/30	5	21.38	1	21.40	21.45	4	4,271	0.09%
2018/08/29	6	22.03	6	21.91	21.95	0	4,235	0.00%
2018/08/28	1	21.40	14	21.36	21.35	-13	4,138	-0.31%
2018/08/27	1	21.70	4	21.75	21.50	-3	4,155	-0.07%
2018/08/24	1	21.70	3	21.60	21.75	-2	4,019	-0.05%
2018/08/23	0	0.00	9	21.56	21.65	-9	3,728	-0.24%
2018/08/22	2	20.25	10	20.43	20.65	-8	3,364	-0.24%
2018/08/21	0	0.00	8	19.61	19.80	-8	3,080	-0.26%
2018/08/20	0	0.00	2	19.10	19.10	-2	2,905	-0.07%
2018/08/17	6	19.02	6	19.38	19.05	0	2,850	0.00%
2018/08/16	5	19.01	2	19.03	18.80	3	2,680	0.11%
2018/08/14	0	0.00	3	18.10	18.10	-3	2,268	-0.13%
2018/08/13	1	17.95	0	0.00	18.00	1	2,271	0.04%
2018/08/10	16	17.95	11	17.93	17.85	5	2,203	0.23%
2018/08/08	0	0.00	2	17.35	17.35	-2	2,194	-0.09%
2018/07/31	2	17.20	0	0.00	17.25	2	2,649	0.08%
2018/07/30	4	17.13	1	17.15	17.10	3	2,655	0.11%
2018/07/16	0	0.00	0	16.70	16.75	0	2,854	0.00%
2018/07/11	0	0.00	4	17.00	17.10	-4	2,856	-0.14%
2018/07/09	4	17.33	0	0.00	17.20	4	2,828	0.14%
2018/07/06	1	16.70	0	0.00	16.95	1	2,870	0.03%
2018/06/14	1	17.70	0	0.00	17.35	1	2,904	0.03%
2018/06/11	0	18.00	0	0.00	18.00	0	2,838	0.00%
2018/06/04	0	0.00	10	18.11	18.50	-10	2,726	-0.37%
2018/06/01	0	0.00	1	18.00	17.95	-1	2,590	-0.04%
2018/05/24	18	17.50	0	0.00	17.45	18	3,051	0.59%
2018/05/21	1	17.70	1	18.00	17.65	0	3,079	0.00%
2018/05/17	0	0.00	5	17.94	18.00	-5	3,002	-0.17%
2018/05/16	0	0.00	1	17.60	17.70	-1	2,879	-0.03%
2018/05/15	0	0.00	1	17.60	17.55	-1	2,874	-0.03%
2018/05/14	0	0.00	1	17.55	17.55	-1	2,901	-0.03%
2018/05/11	0	0.00	4	17.83	17.65	-4	2,876	-0.14%
2018/05/10	0	0.00	13	17.42	17.45	-13	2,713	-0.48%
2018/05/08	0	0.00	8	17.33	17.40	-8	2,661	-0.30%
2018/05/07	0	0.00	2	17.10	17.15	-2	2,574	-0.08%
2018/05/04	2	17.10	0	0.00	17.10	2	2,552	0.08%
2018/05/03	10	17.10	0	0.00	17.15	10	2,539	0.39%
2018/05/02	1	17.05	5	17.10	17.10	-4	2,516	-0.16%
2018/04/30	0	0.00	2	16.70	16.85	-2	2,460	-0.08%
2018/04/24	0	0.00	5	16.35	16.40	-5	2,673	-0.19%
2018/04/20	0	0.00	1	16.50	16.50	-1	3,024	-0.03%
2018/04/18	0	0.00	1	16.35	16.45	-1	3,093	-0.03%
2018/04/12	2	16.95	4	16.85	16.85	-2	3,198	-0.06%
2018/04/11	0	0.00	5.5	16.65	16.65	-5.5	3,158	-0.17%
2018/04/10	4.2	16.64	8	16.49	16.70	-3.8	3,115	-0.12%
2018/04/03	1	16.25	0	0.00	16.30	1	3,068	0.03%
2018/04/02	5	16.30	0	0.00	16.30	5	3,095	0.16%
2018/03/31	0	0.00	3	16.20	16.20	-3	3,122	-0.10%
2018/03/30	2	16.28	0	0.00	16.35	2	3,226	0.06%
2018/03/28	0.5	16.30	0	0.00	16.15	0.5	3,235	0.02%
2018/03/26	0	16.10	0	0.00	16.05	0	3,248	0.00%
2018/03/23	0	0.00	2	16.10	16.10	-2	3,309	-0.06%
2018/03/22	1	16.50	0	0.00	16.35	1	3,297	0.03%
2018/03/21	0	0.00	2	16.50	16.50	-2	3,313	-0.06%
2018/03/16	0	17.00	0.1	17.00	16.80	0	3,365	0.00%
2018/03/15	6	16.85	1	16.90	16.90	5	3,371	0.15%
2018/03/13	0	0.00	3	16.95	16.95	-3	3,410	-0.09%
2018/03/12	8	16.98	1	17.10	16.95	7	3,411	0.21%
2018/03/09	2	16.80	0	0.00	16.70	2	3,495	0.06%
2018/03/08	2	16.75	0	0.00	16.75	2	3,591	0.06%
2018/03/06	5	16.65	0	0.00	16.60	5	3,631	0.14%
2018/03/05	3	17.13	2	17.25	16.80	1	3,624	0.03%
2018/03/01	1	17.15	4	17.10	17.10	-3	3,570	-0.08%
2018/02/27	6	17.01	1	17.05	16.90	5	3,498	0.14%
2018/02/26	10	17.36	5	17.32	17.30	5	3,399	0.15%
2018/02/23	1	15.75	3	16.30	16.30	-2	3,079	-0.06%
2018/02/22	4	15.64	0	0.00	15.60	4	3,074	0.13%
2018/02/21	1	15.50	0	0.00	15.60	1	3,129	0.03%
2018/02/12	1	15.30	0	0.00	15.25	1	3,154	0.03%
2018/02/09	1	15.10	0	0.00	15.30	1	3,152	0.03%
2018/02/06	0	0.00	1	15.55	15.40	-1	3,239	-0.03%
2018/02/05	2	16.20	0	0.00	16.20	2	3,191	0.06%
2018/01/31	0	0.00	1	15.95	15.90	-1	3,223	-0.03%
2018/01/30	1	16.15	0	0.00	16.10	1	3,285	0.03%
2018/01/25	0	0.00	20	16.40	16.35	-20	3,338	-0.60%
2018/01/18	2	17.15	0	0.00	16.80	2	3,254	0.06%
2018/01/17	35	17.39	11	17.45	17.20	24	3,139	0.76%
2018/01/15	0	0.00	3	16.55	16.55	-3	2,906	-0.10%
2018/01/11	3	16.20	0	0.00	16.40	3	2,973	0.10%
2018/01/09	6	16.56	11	16.79	16.55	-5	3,045	-0.16%
2018/01/08	0	0.00	1	16.50	16.35	-1	3,060	-0.03%
2018/01/05	0	0.00	2	16.50	16.60	-2	3,075	-0.07%
2018/01/04	0	0.00	2	16.40	16.40	-2	3,089	-0.06%
2018/01/03	1	16.45	0	0.00	16.40	1	3,127	0.03%
2018/01/02	1	16.45	0	0.00	16.45	1	3,156	0.03%