榮創 (3437)-華南永昌-高雄券商分點個股進出

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

榮創

(3437)

可現股當沖

股價
23.35
漲跌
▲0.05
漲幅
+0.21%
成交量
339張
產業
上市光電類股▲0.85%
298人加入追蹤

立即追蹤
本地時間:14:30

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

榮創 (3437)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
2024/11/21	3	23.75	0	0.00	23.35	3	2,386	0.13%
2024/11/18	2.1	23.71	0	0.00	23.35	2.1	2,383	0.09%
2024/11/15	0	0.00	0.2	24.10	23.90	-0.2	2,384	-0.01%
2024/11/13	0	0.00	0.1	23.95	24.05	-0.1	2,375	0.00%
2024/11/12	2	23.95	0.9	23.96	24.00	1.1	2,374	0.05%
2024/11/11	0	0.00	0.1	24.97	24.70	-0.1	2,366	0.00%
2024/11/08	1	24.80	0.8	24.96	24.75	0.2	2,366	0.01%
2024/11/07	0	0.00	0	25.90	25.75	0	2,359	0.00%
2024/11/05	0.1	25.45	0	0.00	25.10	0.1	2,373	0.00%
2024/11/04	0	0.00	1.1	24.86	24.80	-1.1	2,411	-0.04%
2024/11/01	0	0.00	0	25.05	25.15	0	2,424	0.00%
2024/10/30	0	0.00	0.3	25.30	25.20	-0.3	2,430	-0.01%
2024/10/25	3	25.87	0.8	26.01	25.80	2.2	2,427	0.09%
2024/10/24	12.4	26.62	0	0.00	26.30	12.4	2,439	0.51%
2024/10/23	0.1	27.20	0	0.00	27.10	0.1	2,429	0.00%
2024/10/22	10	27.10	4.1	27.30	27.20	5.9	2,428	0.24%
2024/10/21	1	27.20	0	0.00	27.20	1	2,446	0.04%
2024/10/18	1.2	27.47	1	27.65	27.20	0.2	2,462	0.01%
2024/10/17	0.3	27.67	0.2	27.65	28.00	0.2	2,478	0.01%
2024/10/16	25	27.40	9	28.74	27.95	16	2,508	0.64%
2024/10/15	0	0.00	0.1	26.80	26.60	-0.1	2,391	0.00%
2024/10/14	3	27.12	3	27.23	27.25	0	2,455	0.00%
2024/10/11	4	27.06	3	26.85	26.35	1	2,410	0.04%
2024/10/09	1	26.35	1	26.78	25.60	0	2,396	0.00%
2024/10/08	0	26.85	0	0.00	26.60	0	2,387	0.00%
2024/10/07	0	0.00	0.6	27.20	27.35	-0.6	2,396	-0.02%
2024/10/04	1	25.35	1	25.60	25.35	0	2,340	0.00%
2024/10/01	2	25.80	2	25.87	25.95	0	2,360	0.00%
2024/09/30	1.4	26.29	0.6	26.50	26.10	0.8	2,362	0.03%
2024/09/27	0.6	26.70	15	27.02	26.55	-14.4	2,359	-0.61%
2024/09/25	1.1	27.18	0.6	27.36	27.05	0.5	2,343	0.02%
2024/09/20	0.3	27.22	1	27.15	27.30	-0.7	2,306	-0.03%
2024/09/19	5	27.47	1	27.35	27.30	4	2,298	0.17%
2024/09/18	2.5	27.71	1	27.55	27.55	1.5	2,266	0.07%
2024/09/16	6	27.25	6	27.08	26.95	0	2,222	0.00%
2024/09/13	0	25.55	0	0.00	25.85	0	2,186	0.00%
2024/09/12	0	0.00	1	25.40	25.50	-1	2,226	-0.04%
2024/09/10	1.5	26.30	0	0.00	25.95	1.5	2,309	0.07%
2024/09/09	1.5	26.50	0	0.00	26.80	1.5	2,347	0.06%
2024/09/06	8	27.52	9	28.48	27.15	-1	2,312	-0.04%
2024/09/05	2	26.78	8.4	27.23	27.45	-6.4	2,039	-0.31%
2024/09/04	1	25.59	81.6	25.50	25.10	-80.6	1,973	-4.08%
2024/09/03	6	27.48	0	0.00	26.95	6	1,958	0.31%
2024/09/02	11.3	28.04	1.3	27.65	27.65	10	1,939	0.52%
2024/08/30	86	28.66	7	27.92	28.10	79	1,829	4.32%
2024/08/29	0.3	26.56	0	0.00	26.50	0.3	1,646	0.02%
2024/08/28	0	0.00	3	25.85	25.85	-3	1,582	-0.19%
2024/08/26	0.2	23.80	0	0.00	23.55	0.2	1,621	0.01%
2024/08/22	0	0.00	2	23.75	23.65	-2	1,649	-0.12%
2024/08/21	0.2	23.54	0	0.00	23.65	0.2	1,662	0.01%
2024/08/19	0	23.85	0	0.00	23.90	0	1,678	0.00%
2024/08/13	0	23.65	0	0.00	23.45	0	1,712	0.00%
2024/08/12	0	23.70	0	0.00	23.60	0	1,721	0.00%
2024/08/08	0	23.00	0	0.00	22.80	0	1,724	0.00%
2024/08/07	0	0.00	1	23.20	23.20	-1	1,723	-0.06%
2024/08/06	2	19.83	0	0.00	21.10	2	1,718	0.12%
2024/08/05	3.1	21.95	0	0.00	21.95	3.1	1,695	0.18%
2024/08/02	0.1	25.02	0	0.00	24.35	0.1	1,679	0.00%
2024/07/31	0.1	25.25	0	0.00	25.10	0.1	1,683	0.00%
2024/07/30	0.2	24.55	0	0.00	25.35	0.2	1,683	0.01%
2024/07/29	3	25.35	0	0.00	24.80	3	1,676	0.18%
2024/07/26	0	26.25	0	0.00	26.10	0	1,654	0.00%
2024/07/23	2	26.95	1	26.80	26.75	1	1,649	0.06%
2024/07/19	0	29.00	0	0.00	28.30	0	1,619	0.00%
2024/07/18	1.1	29.91	1	30.15	29.55	0.1	1,590	0.00%
2024/07/17	0.3	29.88	1.4	30.86	30.90	-1.1	1,548	-0.07%
2024/07/15	0	0.00	1.1	29.56	29.80	-1.1	1,420	-0.08%
2024/07/12	0.1	28.90	0	0.00	29.10	0.1	1,337	0.00%
2024/07/10	0	0.00	1	28.70	28.65	-1	1,319	-0.08%
2024/07/09	1	28.80	0	0.00	28.80	1	1,310	0.08%
2024/07/08	0	28.37	0	0.00	28.45	0	1,296	0.00%
2024/07/05	0	0.00	1	29.20	28.80	-1	1,319	-0.08%
2024/07/04	0.1	28.07	0	0.00	28.00	0.1	1,313	0.00%
2024/07/02	1	27.11	2	27.10	27.15	-1	1,328	-0.07%
2024/07/01	0.1	27.80	0	0.00	27.30	0.1	1,348	0.01%
2024/06/28	1	28.00	8	28.06	27.70	-7	1,356	-0.52%
2024/06/27	1	27.75	0	0.00	27.60	1	1,363	0.07%
2024/06/25	1	27.65	0.2	27.56	27.90	0.8	1,424	0.05%
2024/06/24	8	28.25	2	28.35	28.05	6	1,429	0.42%
2024/06/21	0	0.00	6	28.93	28.70	-6	1,440	-0.42%
2024/06/19	7.1	28.37	7	28.64	28.05	0.1	1,430	0.00%
2024/06/18	0	0.00	3	28.17	28.15	-3	1,394	-0.22%
2024/06/17	4.1	28.99	4	29.00	28.50	0.1	1,404	0.01%
2024/06/14	0	0.00	5.1	29.02	29.20	-5.1	1,320	-0.39%
2024/06/13	1	26.55	4	26.80	26.55	-3	1,275	-0.24%
2024/06/12	3	26.50	2	26.50	26.50	1	1,308	0.08%
2024/06/11	4	27.05	0	0.00	26.95	4	1,329	0.30%
2024/06/07	9	27.96	4	27.50	27.55	5	1,376	0.36%
2024/06/06	1	27.75	2	28.50	27.55	-1	1,396	-0.07%
2024/06/05	2	28.08	0	28.40	28.05	2	1,437	0.14%
2024/06/04	30.1	28.72	1	29.10	28.50	29.1	1,522	1.91%
2024/06/03	9	29.77	2	29.56	29.20	7	1,572	0.44%
2024/05/30	0	27.00	0	0.00	26.40	0	1,508	0.00%
2024/05/29	2	27.25	0	0.00	27.10	2	1,613	0.12%
2024/05/28	0	0.00	2.1	27.11	27.40	-2.1	1,691	-0.12%
2024/05/27	0	0.00	1.1	26.60	26.75	-1.1	1,726	-0.06%
2024/05/24	0	26.00	0	0.00	26.00	0	1,850	0.00%
2024/05/23	0.1	26.34	0	0.00	25.90	0.1	1,986	0.01%
2024/05/17	0.1	26.20	1	26.25	26.20	-0.9	2,717	-0.03%
2024/05/16	1.1	26.39	0	0.00	26.20	1.1	3,531	0.03%
2024/05/15	1.1	26.24	0	0.00	26.20	1.1	3,618	0.03%
2024/05/13	0	0.00	0.4	26.35	26.40	-0.4	3,876	-0.01%
2024/05/10	0	26.45	0	0.00	26.45	0	3,945	0.00%
2024/05/08	0	0.00	0	26.90	26.95	0	4,086	0.00%
2024/05/07	0	0.00	1	26.30	26.90	-1	4,151	-0.02%
2024/05/03	0	0.00	0	27.05	26.75	0	4,262	0.00%
2024/05/02	0	0.00	1	26.89	27.05	-1	4,335	-0.02%
2024/04/26	0	0.00	1	27.20	26.75	-1	4,720	-0.02%
2024/04/23	0	0.00	1	27.00	26.80	-1	4,903	-0.02%
2024/04/22	0.1	27.20	1.9	26.51	26.55	-1.8	4,940	-0.04%
2024/04/19	0	27.00	0	0.00	26.75	0	5,005	0.00%
2024/04/18	1	27.77	1	27.85	27.75	0	5,016	0.00%
2024/04/16	0	28.00	0	0.00	27.20	0	5,117	0.00%
2024/04/15	0	0.00	3	28.25	28.45	-3	5,119	-0.06%
2024/04/12	0.1	28.60	0	0.00	28.65	0.1	5,192	0.00%
2024/04/11	1.1	28.54	1	28.60	28.45	0.1	5,206	0.00%
2024/04/10	2	29.80	0	0.00	29.65	2	5,191	0.04%
2024/04/09	1	29.95	0	0.00	29.75	1	5,194	0.02%
2024/04/02	0	30.00	0	0.00	29.80	0	5,243	0.00%
2024/04/01	0	0.00	5	30.05	30.15	-5	5,421	-0.09%
2024/03/28	0	0.00	1	29.95	30.85	-1	5,560	-0.02%
2024/03/26	1.1	29.43	0	0.00	29.35	1.1	5,569	0.02%
2024/03/25	0	0.00	3	30.20	30.10	-3	5,575	-0.05%
2024/03/22	0	30.30	2	29.95	30.10	-2	5,637	-0.04%
2024/03/21	0	0.00	0	30.05	29.95	0	5,682	0.00%
2024/03/20	0	0.00	0.2	30.20	29.90	-0.2	5,800	0.00%
2024/03/19	0	0.00	1	30.31	30.30	-1	5,933	-0.02%
2024/03/18	0	0.00	1.1	30.36	30.40	-1.1	6,095	-0.02%
2024/03/15	0	0.00	0.1	30.10	29.70	-0.1	6,134	0.00%
2024/03/14	0	0.00	1	29.65	29.55	-1	6,148	-0.02%
2024/03/13	5	30.21	1	30.10	30.00	4	6,150	0.07%
2024/03/12	3	31.18	0	0.00	31.10	3	6,145	0.05%
2024/03/11	1	30.70	0	31.05	30.70	1	6,150	0.02%
2024/03/08	4	31.34	2.1	30.83	30.60	1.9	6,139	0.03%
2024/03/07	1	33.19	8	33.15	32.15	-7	6,143	-0.11%
2024/03/06	1	34.20	0	34.10	33.90	1	6,146	0.02%
2024/03/05	2	33.78	0.2	33.85	33.80	1.8	6,157	0.03%
2024/03/04	2	34.43	1	34.40	34.35	1	6,150	0.02%
2024/03/01	1.1	35.93	0	0.00	35.55	1.1	6,284	0.02%
2024/02/29	0	36.70	2	36.90	37.10	-2	6,565	-0.03%
2024/02/27	3	36.16	4.1	36.42	36.70	-1	7,096	-0.01%
2024/02/26	3	37.20	12	37.30	37.00	-9	7,159	-0.13%
2024/02/23	8	37.90	1.1	38.00	37.40	6.9	7,227	0.10%
2024/02/22	47	37.88	68	37.58	37.60	-21	7,141	-0.29%
2024/02/21	9.1	36.75	19.2	37.24	36.30	-10.2	6,950	-0.15%
2024/02/20	27.4	36.92	15.3	36.98	36.70	12.1	6,772	0.18%
2024/02/19	11.2	38.41	7	38.77	38.65	4.2	6,499	0.06%
2024/02/16	1	36.40	2.3	36.40	36.40	-1.3	5,683	-0.02%
2024/02/15	32	32.14	3.1	32.68	33.10	28.9	5,586	0.52%
2024/02/05	1	29.85	2	30.10	30.10	-1	5,376	-0.02%
2024/02/02	2	30.10	5.2	29.98	29.80	-3.2	5,317	-0.06%
2024/02/01	9	29.78	4	30.46	30.10	5	5,242	0.10%
2024/01/31	1	30.10	0.1	29.90	30.20	0.9	5,136	0.02%
2024/01/30	6	29.78	7.1	29.90	29.75	-1	5,064	-0.02%
2024/01/29	0	0.00	5	29.55	30.05	-5	4,999	-0.10%
2024/01/26	0	29.05	3	29.22	28.50	-3	4,899	-0.06%
2024/01/25	1.1	28.78	26	28.82	28.75	-24.9	4,867	-0.51%
2024/01/24	0	0.00	32	31.03	29.60	-32	4,792	-0.67%
2024/01/23	7	30.59	6.2	30.56	31.00	0.8	4,689	0.02%
2024/01/22	7	30.60	0	0.00	30.35	7	4,545	0.15%
2024/01/19	4	29.60	1	30.20	30.40	3	4,407	0.07%
2024/01/18	18	29.60	1	30.40	29.80	17	4,365	0.39%
2024/01/17	4	29.08	6	29.11	29.30	-2	4,292	-0.05%
2024/01/16	0	29.65	0	29.70	29.65	0	4,252	0.00%
2024/01/15	6	30.17	5	30.20	30.20	1	4,211	0.02%
2024/01/12	0	29.20	0.4	29.21	28.85	-0.4	4,133	-0.01%
2024/01/11	0	0.00	0	29.80	29.65	0	4,098	0.00%
2024/01/08	17	29.76	0	0.00	28.90	17	3,933	0.43%
2024/01/04	4	28.70	0	0.00	29.05	4	3,813	0.11%
2024/01/03	1.2	29.03	0	29.30	28.90	1.2	3,786	0.03%
2024/01/02	1	29.60	0	0.00	29.25	1	3,761	0.03%
2023/12/29	0	29.90	1.2	29.69	29.60	-1.2	3,735	-0.03%
2023/12/28	3	30.22	0	0.00	30.00	3	3,704	0.08%
2023/12/27	8	31.91	23	31.18	31.05	-15	3,652	-0.41%
2023/12/26	1.2	30.45	2	30.28	30.70	-0.8	3,458	-0.02%
2023/12/25	0	0.00	5	28.36	28.40	-5	3,308	-0.15%
2023/12/22	8	28.64	0	0.00	28.80	8	3,273	0.24%
2023/12/21	0	28.70	0.4	28.90	28.40	-0.3	3,234	-0.01%
2023/12/20	1	28.70	0	0.00	28.75	1	3,201	0.03%
2023/12/19	0.2	28.75	1	29.30	28.65	-0.8	3,170	-0.02%
2023/12/18	0	0.00	1	30.00	29.95	-1	3,090	-0.03%
2023/12/15	3	30.89	1.6	30.80	31.00	1.5	3,029	0.05%
2023/12/14	19	31.66	2	32.23	30.00	17	2,893	0.59%
2023/12/13	1	31.50	0.1	31.59	31.50	0.9	2,731	0.03%
2023/12/12	7	32.54	0.1	32.70	31.50	7	2,550	0.27%
2023/12/11	0	0.00	2	32.05	32.45	-2	2,485	-0.08%
2023/12/08	1	30.90	0	31.53	31.20	1	2,431	0.04%
2023/12/07	3	31.00	12	31.46	31.05	-9	2,398	-0.38%
2023/12/06	0	0.00	25	32.82	32.55	-25	2,345	-1.07%
2023/12/05	3	31.77	4.2	32.94	31.90	-1.2	2,301	-0.05%
2023/12/04	5	33.58	19.7	34.36	32.90	-14.7	2,250	-0.65%
2023/12/01	3	32.60	4.2	31.53	32.85	-1.2	2,145	-0.05%
2023/11/30	39	29.82	12	30.42	30.80	27	2,047	1.32%
2023/11/29	4	29.23	1	29.40	29.40	3	1,969	0.15%
2023/11/28	3.1	28.60	8.2	28.18	29.00	-5.1	1,899	-0.27%
2023/11/27	60	27.79	58.1	27.99	28.50	1.9	1,649	0.12%
2023/11/24	38	26.21	33.1	26.58	26.50	4.9	1,274	0.38%
2023/11/23	1	25.20	2.1	25.20	25.20	-1.1	684	-0.15%
2023/11/22	81	22.78	83.1	23.08	22.95	-2.1	480	-0.44%
2023/11/21	0	0.00	1.2	19.86	21.00	-1.2	267	-0.46%
2023/11/20	0	19.15	1	19.05	19.10	-1	208	-0.48%
2023/11/16	0	18.85	0	0.00	18.95	0	204	0.01%
2023/11/14	0	0.00	0.8	18.46	18.70	-0.8	191	-0.41%
2023/11/13	1	18.25	0.7	18.37	18.25	0.3	189	0.17%
2023/11/10	1	18.20	0.5	18.33	18.20	0.5	191	0.24%
2023/11/03	0	18.40	0	0.00	18.20	0	183	0.00%
2023/11/02	0.3	18.49	0	0.00	18.40	0.3	182	0.14%
2023/11/01	0.1	18.45	0	0.00	18.35	0.1	180	0.04%
2023/10/31	0	0.00	5	18.02	17.70	-5	177	-2.82%
2023/10/26	5.2	19.00	1	18.95	18.15	4.2	161	2.62%
2023/10/25	0	0.00	0.4	18.42	18.45	-0.4	121	-0.31%
2023/10/23	1.6	16.67	1	16.75	16.65	0.6	111	0.50%
2023/10/20	0.4	16.89	0	0.00	16.70	0.4	116	0.31%
2023/10/19	2.1	16.98	1.8	17.09	17.00	0.4	120	0.31%
2023/10/18	1.2	17.24	0.6	17.36	17.05	0.6	120	0.50%
2023/10/17	0.2	17.35	0	0.00	17.25	0.2	120	0.17%
2023/10/16	0	17.42	0	0.00	17.20	0	122	0.03%
2023/10/13	0.2	17.38	0	0.00	17.30	0.2	125	0.14%
2023/10/12	0.3	17.39	0	0.00	17.25	0.3	128	0.22%
2023/10/11	1.1	17.35	1	17.70	17.20	0.1	133	0.05%
2023/10/06	0.1	17.35	0.2	17.50	17.30	-0.1	135	-0.08%
2023/10/05	1.1	17.27	2.1	17.38	17.30	-1	139	-0.72%
2023/10/04	2.4	17.19	0.8	17.40	17.20	1.7	142	1.18%
2023/10/03	2.1	17.41	0.4	17.55	17.40	1.6	141	1.14%
2023/10/02	0.1	17.55	0	0.00	17.60	0.1	141	0.04%
2023/09/28	1.3	17.46	1	17.58	17.60	0.3	144	0.24%
2023/09/25	0.1	17.85	0	0.00	17.80	0.1	149	0.07%
2023/09/21	0	17.52	0.9	17.49	17.50	-0.9	150	-0.60%
2023/09/20	0	18.00	0	0.00	17.85	0	147	0.01%
2023/09/19	0.3	18.09	0.1	18.10	17.85	0.2	149	0.11%
2023/09/18	0.1	17.80	0	0.00	17.80	0.1	149	0.03%
2023/09/15	1	17.86	2.2	18.07	17.60	-1.2	152	-0.78%
2023/09/14	0.1	18.00	0	18.10	17.95	0	151	0.03%
2023/09/13	2	17.83	1	18.02	17.85	1.1	152	0.71%
2023/09/08	0.1	17.80	0	0.00	17.65	0.1	149	0.03%
2023/09/07	1	17.70	1	17.80	17.65	0	150	0.01%
2023/09/06	0	0.00	0.5	17.93	17.65	-0.5	151	-0.32%
2023/09/05	1.1	17.57	0.5	17.68	17.55	0.6	151	0.40%
2023/09/04	1.1	17.61	1	17.84	17.60	0.1	152	0.03%
2023/09/01	0.1	17.70	0	0.00	17.60	0.1	153	0.05%
2023/08/31	1.1	17.61	1	17.65	17.60	0.1	153	0.09%
2023/08/29	0.1	17.40	0	0.00	17.25	0.1	156	0.04%
2023/08/28	1	17.15	0	0.00	17.20	1	157	0.64%
2023/08/25	0.2	17.54	0	0.00	17.20	0.2	159	0.13%
2023/08/24	1	17.30	1	17.40	17.15	0	166	0.02%
2023/08/23	1.1	17.16	0.5	17.35	17.30	0.5	166	0.31%
2023/08/22	1	17.41	0.5	17.30	17.25	0.6	168	0.35%
2023/08/21	1.1	17.48	0	0.00	17.45	1.1	168	0.67%
2023/08/18	0.2	17.66	0	0.00	17.55	0.2	170	0.13%
2023/08/17	0.4	17.65	0	0.00	17.70	0.4	170	0.23%
2023/08/16	0	17.75	0.3	17.75	17.40	-0.2	171	-0.14%
2023/08/15	1.1	17.31	0.7	17.47	17.25	0.4	169	0.23%
2023/08/14	0.1	17.47	1.1	17.52	17.35	-1	169	-0.59%
2023/08/11	0.2	17.30	0.9	17.31	17.20	-0.7	167	-0.39%
2023/08/10	3.7	17.15	2.1	17.29	17.00	1.6	167	0.96%
2023/08/09	4.1	17.43	2.7	17.57	17.30	1.4	166	0.84%
2023/08/08	2.5	17.49	1.1	17.63	17.45	1.5	166	0.88%
2023/08/07	2.1	17.55	2.8	17.63	17.55	-0.7	166	-0.41%
2023/08/04	0.4	17.71	0.2	17.95	17.70	0.2	165	0.14%
2023/08/02	9.5	17.80	5.8	17.89	17.70	3.7	168	2.17%
2023/08/01	0.7	18.26	0	0.00	18.00	0.7	167	0.40%
2023/07/31	1	18.06	1.5	18.21	18.25	-0.5	167	-0.31%
2023/07/28	1.8	18.09	0.5	18.43	18.10	1.3	164	0.78%
2023/07/27	0.4	17.90	0	0.00	17.85	0.4	165	0.27%
2023/07/26	4.5	17.55	3	17.65	17.50	1.5	163	0.93%
2023/07/25	5.2	17.61	1.4	17.68	17.55	3.8	162	2.32%
2023/07/24	6.3	17.90	2.2	17.98	17.70	4.1	159	2.55%
2023/07/21	0.4	18.20	0	18.30	18.05	0.4	158	0.26%
2023/07/20	1.3	18.16	1.3	18.43	18.20	0	161	-0.01%
2023/07/19	0.4	18.48	0	0.00	18.20	0.4	162	0.22%
2023/07/18	0.2	18.30	0	0.00	18.10	0.2	165	0.09%
2023/07/17	0	18.30	0	0.00	18.20	0	165	0.02%
2023/07/14	0.1	18.25	0.5	18.47	18.30	-0.5	165	-0.29%
2023/07/13	1.3	18.31	0.5	18.53	18.25	0.8	163	0.48%
2023/07/11	0.2	18.69	0	0.00	18.50	0.2	166	0.11%
2023/07/10	2.1	18.77	1.5	18.85	18.65	0.6	164	0.34%
2023/07/07	2.2	18.71	1.2	18.89	18.75	1	165	0.58%
2023/07/06	0.2	19.05	0	0.00	18.95	0.2	166	0.12%
2023/07/05	1	18.85	0.8	18.95	18.75	0.2	165	0.12%
2023/07/04	0	18.95	1	18.94	18.80	-1	166	-0.59%
2023/07/03	1.1	18.76	0.8	19.06	18.75	0.3	166	0.18%
2023/06/30	1.2	18.80	0.3	18.90	18.75	0.9	166	0.56%
2023/06/28	2.1	18.78	0.3	18.92	18.90	1.8	171	1.04%
2023/06/27	0	19.15	0.6	18.97	18.90	-0.6	178	-0.36%
2023/06/26	0	19.23	0.1	19.45	19.15	-0.1	185	-0.05%
2023/06/21	1	19.10	0.7	19.30	19.15	0.4	215	0.17%
2023/06/20	0.5	19.29	0	0.00	19.10	0.5	217	0.21%
2023/06/19	0	0.00	0.2	19.45	19.35	-0.2	241	-0.09%
2023/06/16	0	19.45	0.1	19.45	19.20	-0.1	242	-0.06%
2023/06/15	1	19.20	0.6	19.32	19.20	0.4	241	0.15%
2023/06/14	0	19.65	0	19.65	19.45	0	240	0.00%
2023/06/13	0	0.00	0.4	19.55	19.45	-0.4	244	-0.15%
2023/06/12	1	19.25	0.6	19.47	19.25	0.4	244	0.15%
2023/06/09	0	0.00	0.3	20.11	19.60	-0.3	246	-0.14%
2023/06/08	1	19.65	0.3	20.16	19.50	0.7	250	0.27%
2023/06/07	0.1	19.70	0.4	19.75	19.80	-0.3	256	-0.10%
2023/06/05	0.1	19.80	0	0.00	19.80	0.1	272	0.04%
2023/06/02	0.1	19.70	0	0.00	19.50	0.1	277	0.03%
2023/05/30	0	0.00	1	20.30	19.85	-1	291	-0.34%
2023/05/29	0.1	19.25	0.1	19.35	19.25	-0.1	285	-0.02%
2023/05/25	0.1	19.10	0	0.00	19.00	0.1	289	0.02%
2023/05/24	0.1	19.10	0	0.00	18.95	0.1	291	0.03%
2023/05/22	0	0.00	0.7	18.85	18.75	-0.7	292	-0.22%
2023/05/19	1	18.80	0.7	18.92	18.80	0.3	292	0.12%
2023/05/18	0	0.00	0	19.20	19.00	0	292	0.00%
2023/05/17	0	0.00	0.4	19.20	19.05	-0.4	293	-0.14%
2023/05/16	0.1	19.00	0.1	19.00	18.80	-0.1	292	-0.03%
2023/05/15	1	18.30	1	18.52	18.40	0	291	0.00%
2023/05/12	0	18.30	0	0.00	18.40	0	293	0.01%
2023/05/11	0.4	18.52	0	0.00	18.25	0.4	294	0.12%
2023/05/10	0.4	18.48	0	0.00	18.50	0.4	294	0.15%
2023/05/09	1.5	18.78	0.4	18.99	18.50	1.2	297	0.39%
2023/05/08	0.2	19.00	0	0.00	18.95	0.2	300	0.05%
2023/05/05	0	19.20	0.1	19.75	19.15	-0.1	305	-0.02%
2023/05/04	0.4	19.30	0	0.00	19.00	0.4	306	0.13%
2023/05/03	1.1	19.11	1	19.36	19.00	0.1	307	0.03%
2023/05/02	0	0.00	0.1	19.30	19.25	-0.1	307	-0.04%
2023/04/27	0.1	19.00	0.1	19.10	18.85	0	309	0.01%
2023/04/26	1	18.65	0.8	19.11	18.80	0.2	307	0.07%
2023/04/24	0	19.53	0.1	19.35	19.30	-0.1	305	-0.02%
2023/04/21	0.1	19.50	0	0.00	19.30	0.1	304	0.02%
2023/04/19	0	20.25	0	0.00	20.15	0	300	0.00%
2023/04/13	0	20.60	0	0.00	20.55	0	287	0.00%
2023/04/11	0	20.35	0	0.00	20.45	0	286	0.00%
2023/04/06	0	20.50	0	0.00	20.40	0	282	0.00%
2023/03/31	0	20.75	0	0.00	20.65	0	280	0.00%
2023/03/30	1	20.85	0	0.00	20.65	1	279	0.36%
2023/03/29	0	0.00	1	20.60	20.70	-1	277	-0.36%
2023/03/28	0	20.63	0	0.00	20.30	0	276	0.01%
2023/03/27	0.1	21.05	0.1	21.05	20.80	-0.1	269	-0.03%
2023/03/24	0	20.95	0	0.00	21.30	0	262	0.00%
2023/03/22	0	21.25	3	20.15	20.85	-3	229	-1.31%
2023/03/21	0	0.00	0	19.70	19.70	0	205	-0.02%
2023/03/20	0	0.00	1	19.45	19.55	-1	203	-0.49%
2023/03/17	0	19.78	0	0.00	19.30	0	202	0.00%
2023/03/16	0.1	19.37	0	0.00	19.10	0.1	204	0.03%
2023/03/15	1	19.65	0	0.00	19.50	1	202	0.50%
2023/03/14	1	19.55	0.5	19.79	19.55	0.5	204	0.26%
2023/03/13	0	0.00	1	19.25	19.75	-1	202	-0.49%
2023/03/10	1	19.52	0.5	19.72	19.70	0.5	200	0.25%
2023/03/09	0.1	20.05	0	0.00	20.05	0.1	194	0.04%
2023/03/08	1	20.65	0	0.00	20.65	1	189	0.53%
2023/03/06	0.4	19.25	1	19.90	20.20	-0.6	172	-0.35%
2023/03/03	0	18.85	0	0.00	18.90	0	158	0.00%
2023/03/02	1	18.80	0	0.00	18.75	1	158	0.63%
2023/03/01	0	18.75	0	0.00	18.75	0	156	0.01%
2023/02/24	0	0.00	0.1	19.02	19.00	-0.1	155	-0.09%
2023/02/23	0	0.00	0.2	18.80	18.65	-0.2	151	-0.10%
2023/02/22	1.1	18.37	0.6	18.51	18.35	0.5	150	0.33%
2023/02/21	0	18.69	0	0.00	18.55	0	150	0.01%
2023/02/20	0	18.75	0	0.00	18.50	0	151	0.00%
2023/02/17	0	0.00	0.9	18.45	18.40	-0.9	150	-0.59%
2023/02/16	2	18.25	0.1	18.50	18.30	1.9	150	1.24%
2023/02/15	0.4	18.50	0.5	18.75	18.20	0	150	-0.03%
2023/02/14	0	0.00	0.5	18.53	18.45	-0.5	149	-0.33%
2023/02/13	1.1	18.17	1.8	18.37	18.30	-0.7	149	-0.44%
2023/02/10	3	18.18	1.9	18.48	18.10	1.1	150	0.75%
2023/02/09	0	18.40	0	0.00	18.20	0	149	0.00%
2023/02/08	0	18.55	0	0.00	18.50	0	147	0.00%
2023/02/07	0.1	18.45	0	0.00	18.60	0.1	145	0.04%
2023/02/02	0.4	17.78	0.7	17.90	17.90	-0.3	128	-0.21%
2023/02/01	2.4	17.55	0.3	17.80	17.55	2.1	126	1.69%
2023/01/31	0.3	17.55	0.5	17.82	17.50	-0.2	126	-0.16%
2023/01/30	1	17.20	1	17.41	17.20	0	125	0.01%
2023/01/17	0	17.25	0	0.00	17.05	0	124	0.00%
2023/01/13	0.1	17.21	0.5	17.25	17.00	-0.4	124	-0.32%
2023/01/12	2.3	17.26	1	17.40	17.20	1.3	123	1.02%
2023/01/11	0	0.00	0.1	17.95	17.50	-0.1	122	-0.07%
2023/01/10	1.1	17.36	0.4	17.62	17.60	0.6	123	0.51%
2023/01/09	1.1	17.38	0.6	17.51	17.35	0.6	122	0.45%
2023/01/06	0.1	17.37	0.1	17.35	17.30	0	126	0.00%
2023/01/05	0.1	17.45	0.1	18.18	17.25	0	132	-0.01%
2023/01/04	1.2	17.14	0.8	17.35	17.20	0.4	133	0.29%
2023/01/03	1.1	16.87	1	17.17	17.05	0.1	135	0.04%
2022/12/30	1	17.05	1	17.22	17.05	0	134	0.00%
2022/12/29	1.6	17.17	1.3	17.33	17.25	0.3	135	0.20%
2022/12/28	1.2	17.22	0.8	17.59	17.30	0.4	136	0.29%
2022/12/27	0.1	17.53	0	0.00	17.45	0.1	135	0.06%
2022/12/26	0.1	17.65	0.4	17.85	17.50	-0.3	136	-0.24%
2022/12/23	0.2	17.60	0.4	17.74	17.50	-0.2	137	-0.16%
2022/12/22	0.2	17.50	0.7	17.49	17.55	-0.5	139	-0.35%
2022/12/21	1.1	17.12	0.2	17.95	17.20	0.9	145	0.63%
2022/12/20	0.2	17.39	0.3	17.86	17.10	-0.2	146	-0.11%
2022/12/19	1.1	17.50	0.6	17.73	17.40	0.5	154	0.35%
2022/12/16	1.1	17.65	0.3	18.90	17.50	0.8	155	0.52%
2022/12/15	0	17.98	0.3	18.11	17.85	-0.3	155	-0.18%
2022/12/14	0.3	18.00	0	0.00	17.80	0.3	155	0.19%
2022/12/13	0.1	17.65	0	0.00	17.65	0.1	155	0.03%
2022/12/12	0.2	17.73	0	17.98	17.60	0.1	157	0.09%
2022/12/09	1.2	17.78	0.6	18.27	17.65	0.6	157	0.39%
2022/12/08	1	17.45	1	18.45	17.60	0	157	0.00%
2022/12/07	0	17.65	0	0.00	17.35	0	157	0.02%
2022/12/06	1.1	17.80	1	18.01	17.50	0.1	157	0.09%
2022/12/05	0.1	18.05	0	0.00	18.00	0.1	155	0.04%
2022/12/02	0.4	18.03	0	0.00	18.00	0.4	155	0.28%
2022/12/01	0	17.94	0	0.00	17.85	0	152	0.01%
2022/11/30	0	0.00	0.4	17.50	17.50	-0.4	155	-0.25%
2022/11/29	0	17.20	0.2	17.20	17.15	-0.2	156	-0.13%
2022/11/28	0.1	16.90	0	0.00	16.95	0.1	156	0.06%
2022/11/25	0.2	17.03	0	0.00	16.90	0.2	158	0.10%
2022/11/24	0.5	17.15	0.4	17.20	17.05	0.1	158	0.08%
2022/11/23	1.1	16.92	0.6	17.19	16.95	0.5	158	0.32%
2022/11/22	0.1	16.80	0	0.00	16.75	0.1	159	0.05%
2022/11/21	0.4	17.06	1	17.01	16.90	-0.6	161	-0.40%
2022/11/18	1.1	17.06	0.4	17.24	16.95	0.7	161	0.44%
2022/11/17	0	0.00	0	17.20	17.15	0	160	-0.01%
2022/11/16	0.1	17.08	0	0.00	16.95	0.1	159	0.03%
2022/11/15	0.1	17.30	0.2	17.35	17.15	-0.1	158	-0.03%
2022/11/14	0.1	17.10	0	0.00	17.10	0.1	161	0.07%
2022/11/11	0.1	17.10	1.1	17.16	16.90	-1.1	165	-0.66%
2022/11/10	0.3	16.96	0	0.00	16.80	0.3	165	0.19%
2022/11/09	0.2	17.14	0	17.80	16.90	0.2	173	0.09%
2022/11/08	0.2	17.03	0.5	17.20	16.85	-0.3	175	-0.18%
2022/11/07	1.2	17.05	0.2	17.65	16.95	1	174	0.57%
2022/11/04	0	16.85	0	0.00	16.85	0	176	0.01%
2022/11/03	1	16.40	1	16.70	16.80	0	178	0.00%
2022/11/01	0.2	16.58	1.3	16.47	16.40	-1.1	180	-0.59%
2022/10/31	1.1	16.26	0.7	16.52	16.20	0.3	180	0.18%
2022/10/28	0.2	16.39	0	0.00	16.10	0.2	182	0.10%
2022/10/27	0	16.50	0	0.00	16.45	0	184	0.02%
2022/10/26	0.1	16.31	0	0.00	16.25	0.1	185	0.06%
2022/10/24	0	16.30	0	0.00	16.00	0	185	0.02%
2022/10/21	0.2	16.02	0.1	16.00	15.95	0.1	185	0.05%
2022/10/20	0	16.16	0	0.00	16.00	0	185	0.01%
2022/10/19	0.1	16.34	0.5	16.66	16.10	-0.5	185	-0.26%
2022/10/18	0.1	16.33	0	0.00	16.20	0.1	187	0.07%
2022/10/17	1.3	16.03	1	16.35	15.90	0.3	190	0.16%
2022/10/14	1.1	16.01	0.7	16.15	16.15	0.4	192	0.19%
2022/10/13	1.6	16.22	0.5	16.55	15.15	1.2	192	0.60%
2022/10/12	1.4	16.47	1	16.68	16.35	0.4	187	0.19%
2022/10/11	1.9	16.61	1	17.15	16.45	0.9	188	0.47%
2022/10/07	0.1	17.20	0	0.00	17.15	0.1	189	0.05%
2022/10/06	1.1	17.10	0	0.00	17.15	1.1	191	0.55%
2022/10/05	3	17.22	0	0.00	17.00	3	192	1.57%
2022/10/04	0.7	17.05	0	0.00	17.05	0.7	194	0.34%
2022/10/03	1.3	16.65	1	16.81	16.60	0.3	194	0.17%
2022/09/30	1.2	16.18	1	16.40	16.70	0.2	196	0.13%
2022/09/29	0.3	16.82	0	0.00	16.50	0.3	198	0.16%
2022/09/28	6.2	16.67	1	16.85	16.10	5.2	200	2.60%
2022/09/27	1.9	17.21	0	0.00	17.15	1.9	195	0.97%
2022/09/26	1.5	17.73	2	17.79	16.95	-0.5	199	-0.27%
2022/09/23	1.8	18.26	1	18.46	17.90	0.8	200	0.38%
2022/09/22	10	18.11	5.5	18.33	18.10	4.6	204	2.24%
2022/09/21	1.2	18.36	1	18.54	18.15	0.2	203	0.09%
2022/09/20	1.1	18.52	1	18.72	18.50	0.1	203	0.05%
2022/09/19	1	18.65	0.9	18.87	18.50	0.1	203	0.03%
2022/09/16	1.1	18.96	0.1	19.80	18.75	1	205	0.49%
2022/09/15	1	18.96	0.1	19.86	19.05	0.9	208	0.44%
2022/09/14	1.2	18.84	0.2	19.00	18.85	1	213	0.45%
2022/09/13	0.1	19.75	0.1	19.65	19.25	0.1	217	0.04%
2022/09/06	1	18.91	0.2	19.20	18.95	0.8	227	0.36%
2022/09/02	0	19.80	0	0.00	19.55	0	227	0.00%
2022/09/01	0.2	19.92	0	0.00	19.70	0.2	225	0.07%
2022/08/31	0	20.20	0	0.00	19.95	0	226	0.00%
2022/08/29	0	20.53	0	0.00	20.00	0	227	0.02%
2022/08/25	0	20.50	0	0.00	20.15	0	227	0.00%
2022/08/17	0	20.30	0	0.00	20.00	0	241	0.01%
2022/08/12	0	20.80	0	0.00	19.85	0	241	0.02%
2022/08/10	0	19.75	0	0.00	19.55	0	248	0.01%
2022/08/09	0	19.60	0	0.00	19.60	0	260	0.01%
2022/08/04	0	0.00	0.1	18.90	19.00	-0.1	277	-0.02%
2022/08/02	0.5	19.69	0	0.00	19.40	0.5	289	0.18%
2022/07/20	0	19.99	0	0.00	19.85	0	315	0.01%
2022/07/14	0.3	18.87	0	0.00	18.75	0.3	322	0.08%
2022/07/13	1	18.45	0	0.00	18.40	1	322	0.31%
2022/07/12	0.5	18.47	0	0.00	17.80	0.5	326	0.17%
2022/07/11	0.3	18.83	0	0.00	18.80	0.3	331	0.08%
2022/07/08	0.1	18.75	0	0.00	18.65	0.1	333	0.02%
2022/07/07	0.2	18.41	0	0.00	18.35	0.2	333	0.06%
2022/07/06	4.7	18.16	2.6	18.35	17.70	2.1	337	0.63%
2022/07/05	0.6	18.27	0	0.00	18.30	0.6	342	0.16%
2022/07/04	4.8	17.82	0.2	18.30	17.70	4.6	344	1.34%
2022/07/01	1.3	18.45	0	0.00	17.60	1.3	346	0.38%
2022/06/30	0.1	19.57	0	0.00	19.05	0.1	342	0.04%
2022/06/24	0	19.85	0	0.00	19.85	0	361	0.00%
2022/06/22	0.1	19.60	0	0.00	19.25	0.1	367	0.03%
2022/06/20	0	19.75	0	0.00	19.20	0	373	0.01%
2022/06/16	0.1	20.80	0	0.00	20.40	0.1	387	0.02%
2022/06/14	0	22.10	0	0.00	21.10	0	399	0.01%
2022/06/02	0	22.60	0	0.00	22.55	0	446	0.00%
2022/05/26	0	21.70	0	0.00	21.60	0	485	0.00%
2022/05/23	0	21.65	0	0.00	21.55	0	516	0.00%
2022/05/10	0.1	20.50	0	0.00	20.75	0.1	722	0.01%
2022/05/09	0.1	20.17	0	0.00	19.80	0.1	800	0.01%
2022/05/06	0.1	20.93	0	0.00	20.60	0.1	855	0.01%
2022/05/05	0	21.30	0	0.00	20.90	0	873	0.00%
2022/05/04	0	20.40	0	0.00	20.50	0	919	0.00%
2022/04/29	0.2	20.60	0.2	20.60	20.20	0	1,018	0.00%
2022/04/28	1.2	20.13	0	0.00	20.05	1.2	1,097	0.11%
2022/04/27	0.1	20.21	0	0.00	19.65	0.1	1,213	0.01%
2022/04/25	0.4	21.01	0	0.00	20.75	0.4	1,717	0.03%
2022/04/22	0	22.00	0	0.00	21.75	0	1,850	0.00%
2022/04/18	0.1	21.84	0	0.00	21.70	0.1	2,938	0.00%
2022/04/15	0	22.00	0	0.00	21.95	0	2,956	0.00%
2022/04/11	10.2	22.60	0	0.00	22.40	10.2	2,989	0.34%
2022/04/01	0	24.08	0	0.00	23.80	0	2,989	0.00%
2022/03/31	0	24.20	0	0.00	24.00	0	3,000	0.00%
2022/03/24	0.1	23.90	0	0.00	24.15	0.1	3,003	0.00%
2022/03/23	0.1	24.10	0	0.00	23.90	0.1	3,011	0.00%
2022/03/18	2.1	23.70	0	0.00	23.65	2.1	3,089	0.07%
2022/03/17	1	23.35	0	0.00	23.20	1	3,133	0.03%
2022/03/16	0	22.45	0	0.00	22.35	0	3,132	0.00%
2022/03/09	0	22.95	0	0.00	22.55	0	3,183	0.00%
2022/03/04	0	24.40	0	0.00	24.30	0	3,175	0.00%
2022/02/25	0.2	24.70	0	0.00	24.60	0.2	3,246	0.01%
2022/02/24	1.1	24.71	0	0.00	24.35	1.1	3,344	0.03%
2022/02/23	0	25.65	0	0.00	25.55	0	3,340	0.00%
2022/02/18	0	0.00	1	26.05	26.30	-1	3,324	-0.03%
2022/02/17	1	26.50	0	0.00	26.05	1	3,317	0.03%
2022/02/14	1	26.80	0	0.00	26.70	1	3,272	0.03%
2022/02/10	1	27.90	0	0.00	27.95	1	3,229	0.03%
2022/02/09	1.1	28.19	0	0.00	28.90	1.1	3,168	0.03%
2022/02/08	0	0.00	1	26.50	27.10	-1	3,087	-0.03%
2022/02/07	0	0.00	1	26.50	26.65	-1	3,034	-0.03%
2022/01/26	2.1	26.06	0	0.00	26.00	2.1	3,022	0.07%
2022/01/25	0	0.00	1	27.35	27.10	-1	3,001	-0.03%
2022/01/24	1	26.90	0	0.00	26.90	1	2,983	0.03%
2022/01/21	5	28.80	6	28.08	27.60	-1	2,937	-0.03%
2022/01/20	3	29.10	3	29.10	29.35	0	2,862	0.00%
2022/01/19	19	29.11	25	29.23	29.70	-6	2,748	-0.22%
2022/01/18	15	28.61	19	28.51	28.60	-4	2,458	-0.16%
2022/01/17	1	27.40	2	26.95	26.80	-1	2,234	-0.04%
2022/01/14	10	27.44	12	26.98	27.10	-2	2,099	-0.10%
2022/01/13	21	29.11	27	29.27	29.00	-6	1,942	-0.31%
2022/01/12	15	27.99	14	28.04	28.05	1	1,296	0.08%
2022/01/10	0	0.00	1	26.10	25.65	-1	1,027	-0.10%
2022/01/07	1	25.00	0	0.00	25.00	1	1,012	0.10%
2022/01/06	3	25.55	0	0.00	25.35	3	1,001	0.30%
2022/01/05	2	26.13	2	25.93	25.70	0	1,000	0.00%
2022/01/04	0	0.00	2	25.60	25.55	-2	977	-0.20%
2022/01/03	0.3	25.80	0	0.00	25.55	0.3	979	0.03%
2021/12/30	0	0.00	1	25.75	25.70	-1	988	-0.10%
2021/12/28	0.1	26.15	0	0.00	25.85	0.1	1,002	0.00%
2021/12/27	0	25.80	0	0.00	26.25	0	1,006	0.00%
2021/12/24	0.1	25.80	0	0.00	25.75	0.1	1,005	0.00%
2021/12/17	0	25.50	0	0.00	25.50	0	1,022	0.00%
2021/12/16	0.1	26.50	0	0.00	26.10	0.1	1,016	0.01%
2021/12/15	0.1	26.40	0	0.00	25.90	0.1	1,013	0.00%
2021/12/14	0	0.00	0.5	26.36	26.30	-0.5	994	-0.05%
2021/12/13	2	26.20	7	26.04	26.20	-5	933	-0.54%
2021/12/09	0	25.20	1	26.00	24.90	-1	886	-0.11%
2021/12/08	0	0.00	1	25.05	25.20	-1	858	-0.12%
2021/12/07	1	24.60	0	0.00	24.60	1	845	0.12%
2021/12/06	0	24.85	0	24.50	24.70	0	844	0.00%
2021/12/02	0.1	24.35	0	0.00	24.20	0.1	860	0.01%
2021/12/01	0	0.00	20	24.47	24.60	-20	864	-2.31%
2021/11/26	2	23.85	0	0.00	23.75	2	860	0.23%
2021/11/25	1.2	24.87	0	0.00	24.85	1.2	839	0.14%
2021/11/24	2	25.56	0	0.00	25.65	2	818	0.25%
2021/11/23	55	27.38	55	26.90	26.15	0	793	0.00%
2021/11/11	0	0.00	0.5	25.25	25.00	-0.5	777	-0.06%
2021/11/10	0	0.00	1	25.10	25.40	-1	801	-0.12%
2021/11/04	0	25.45	0	0.00	25.15	0	937	0.00%
2021/11/03	1	24.85	1	24.90	24.80	0	961	0.00%
2021/11/02	0	0.00	1	25.30	24.70	-1	981	-0.10%
2021/11/01	0	0.00	2	26.00	26.00	-2	1,000	-0.20%
2021/10/27	5	24.65	0	0.00	24.90	5	1,141	0.44%
2021/10/25	0	0.00	2	24.38	24.35	-2	1,367	-0.15%
2021/10/22	0	0.00	1	24.00	24.30	-1	1,460	-0.07%
2021/10/21	1	23.80	1	24.50	23.80	0	1,705	0.00%
2021/10/20	0	0.00	1	24.00	24.15	-1	2,156	-0.05%
2021/10/15	0	0.00	3	23.28	23.40	-3	2,452	-0.12%
2021/10/12	0	22.50	0	0.00	22.60	0	2,514	0.00%
2021/10/06	2	21.98	0	0.00	21.75	2	2,591	0.08%
2021/10/04	0.3	22.01	1	22.40	21.60	-0.7	2,643	-0.03%
2021/10/01	0	23.70	0	0.00	23.10	0	2,659	0.00%
2021/09/29	0.2	23.87	0	0.00	23.95	0.2	2,715	0.01%
2021/09/28	0.1	25.25	0	0.00	24.75	0.1	2,729	0.00%
2021/09/24	0	0.00	0.1	24.40	24.55	-0.1	2,760	0.00%
2021/09/22	2	24.00	0	0.00	24.20	2	2,783	0.07%
2021/09/15	2	24.60	2	24.65	24.55	0	2,810	0.00%
2021/09/09	0.1	25.00	2	25.03	24.95	-1.9	2,894	-0.07%
2021/09/08	0	0.00	1	24.60	24.40	-1	2,923	-0.03%
2021/09/07	1	24.75	10	24.80	24.85	-9	2,926	-0.31%
2021/09/02	1	26.55	0	0.00	26.55	1	2,941	0.03%
2021/08/25	0.1	27.10	2	26.70	26.60	-2	3,008	-0.06%
2021/08/24	1	25.60	1	26.30	25.80	0	3,036	0.00%
2021/08/23	0	0.00	1	26.10	26.10	-1	3,076	-0.03%
2021/08/20	2	25.03	0	0.00	25.00	2	3,099	0.07%
2021/08/18	1.2	25.95	1	25.45	26.45	0.2	3,282	0.01%
2021/08/17	3.1	27.00	0	0.00	26.05	3.1	3,291	0.09%
2021/08/16	0	27.60	0	0.00	27.85	0	3,289	0.00%
2021/08/13	1	28.60	2	29.00	28.30	-1	3,321	-0.03%
2021/08/11	2	27.08	0	0.00	27.00	2	3,288	0.06%
2021/08/10	1.2	27.72	2	28.00	27.60	-0.8	3,312	-0.02%
2021/08/09	4	28.99	1	28.75	28.75	3	3,372	0.09%
2021/08/06	1	30.30	2	29.78	29.55	-1	3,385	-0.03%
2021/08/05	0	0.00	100	30.26	30.40	-100	3,432	-2.91%
2021/08/03	3	31.33	5	31.67	31.45	-2	3,479	-0.06%
2021/08/02	0	0.00	2	31.00	31.20	-2	3,474	-0.06%
2021/07/30	4.1	31.51	3	32.00	30.55	1.1	3,509	0.03%
2021/07/29	5	30.04	0	0.00	29.65	5	3,393	0.15%
2021/07/28	5.2	29.57	5	29.69	29.15	0.2	3,351	0.01%
2021/07/27	105.2	32.46	7	32.03	30.80	98.2	3,330	2.95%	大買/
2021/07/26	29	31.74	27	32.70	33.35	2	3,175	0.06%
2021/07/23	6	29.31	5.1	30.11	30.35	1	2,752	0.03%
2021/07/22	1	27.30	1	27.50	27.60	0	2,590	0.00%
2021/07/21	3	26.92	1	26.60	26.05	2	2,568	0.08%
2021/07/16	1	28.48	0	0.00	28.95	1	2,669	0.04%
2021/07/14	0	0.00	1	28.05	27.70	-1	2,818	-0.04%
2021/07/13	2	29.00	0	0.00	28.60	2	2,877	0.07%
2021/07/12	1	29.10	0	0.00	29.45	1	2,882	0.03%
2021/07/09	0	0.00	3	29.25	28.90	-3	2,877	-0.10%
2021/07/07	1	28.65	0	0.00	28.65	1	3,170	0.03%
2021/07/06	0	0.00	1	29.80	28.45	-1	3,432	-0.03%
2021/07/05	0.1	28.95	0	0.00	29.10	0.1	3,499	0.00%
2021/07/02	0	0.00	1	28.75	28.25	-1	3,758	-0.03%
2021/07/01	2.2	28.05	0	0.00	27.70	2.2	3,861	0.06%
2021/06/29	1	28.40	0	0.00	28.20	1	4,041	0.02%
2021/06/25	2	28.88	0	0.00	28.70	2	4,329	0.05%
2021/06/24	0	0.00	1	29.10	29.15	-1	4,410	-0.02%
2021/06/23	1	28.70	1	28.10	28.65	0	4,473	0.00%
2021/06/22	1	27.70	1	27.70	27.45	0	4,604	0.00%
2021/06/21	0	0.00	10	28.05	27.85	-10	4,830	-0.21%
2021/06/18	10	29.60	0	0.00	28.80	10	5,231	0.19%
2021/06/16	1	28.55	0	0.00	27.85	1	5,701	0.02%
2021/06/15	10	28.40	0	0.00	28.45	10	5,789	0.17%
2021/06/11	0	0.00	0	28.25	28.25	0	5,955	0.00%
2021/06/10	0	0.00	10	28.86	28.25	-10	5,992	-0.17%
2021/06/09	10	28.25	10	29.00	28.25	0	6,072	0.00%
2021/06/08	1	28.80	2	29.43	29.15	-1	6,120	-0.02%
2021/06/02	1	29.60	0	0.00	29.60	1	6,286	0.02%
2021/06/01	0	0.00	1	30.55	30.35	-1	6,315	-0.02%
2021/05/31	0	0.00	3	30.08	29.80	-3	6,379	-0.05%
2021/05/28	1	30.00	4.1	30.03	30.00	-3.1	6,954	-0.04%
2021/05/27	23	29.55	1	29.50	29.55	22	7,009	0.31%
2021/05/26	6	30.73	25	31.20	30.65	-19	6,959	-0.27%
2021/05/25	2.1	29.01	1	29.40	29.35	1.1	6,856	0.02%
2021/05/21	1	27.90	1	29.40	28.35	0	6,900	0.00%
2021/05/20	0.1	27.80	2	28.23	27.35	-2	6,925	-0.03%
2021/05/19	0	0.00	1	28.30	28.00	-1	6,997	-0.01%
2021/05/17	4	25.48	1	25.10	25.30	3	7,097	0.04%
2021/05/14	2	26.83	0	0.00	26.50	2	7,050	0.03%
2021/05/13	2	26.89	4	26.63	26.80	-2	7,031	-0.03%
2021/05/12	1	26.00	3	25.77	25.35	-2	6,994	-0.03%
2021/05/11	2.1	27.71	1	28.00	27.50	1.1	6,950	0.02%
2021/05/10	17	30.04	0	0.00	30.05	17	6,965	0.24%
2021/05/07	0	0.00	2.1	32.10	32.15	-2.1	6,969	-0.03%
2021/05/06	0	0.00	0	30.10	29.25	0	6,960	0.00%
2021/05/04	3.1	30.64	3	30.25	30.30	0.1	7,058	0.00%
2021/05/03	1	32.61	0	0.00	32.20	1	7,061	0.01%
2021/04/29	0	0.00	1	35.95	35.15	-1	7,090	-0.01%
2021/04/27	2	36.85	0	0.00	36.30	2	8,266	0.02%
2021/04/26	1	36.85	2	36.95	36.70	-1	8,349	-0.01%
2021/04/23	4	36.78	0.1	37.10	36.70	3.9	8,415	0.05%
2021/04/22	0	0.00	6	37.84	36.25	-6	8,518	-0.07%
2021/04/21	27	38.37	3	38.20	37.95	24	8,609	0.28%
2021/04/20	1	38.80	3	38.93	39.00	-2	8,611	-0.02%
2021/04/19	2	37.60	1	36.50	37.50	1	8,616	0.01%
2021/04/16	2	36.60	7	36.81	36.50	-5	8,716	-0.06%
2021/04/15	3	36.60	0.1	36.95	36.45	2.9	8,890	0.03%
2021/04/14	1	36.45	0	0.00	36.00	1	9,145	0.01%
2021/04/13	8	38.97	4.1	37.93	38.25	3.9	9,959	0.04%
2021/04/12	8	40.48	7	40.84	40.75	1	10,483	0.01%
2021/04/09	4	39.91	2	40.42	39.55	2	10,547	0.02%
2021/04/08	8	40.34	39	40.82	40.70	-31	10,828	-0.29%
2021/04/07	1	39.30	4	39.05	39.25	-3	10,782	-0.03%
2021/04/06	2	38.85	10	38.74	38.85	-8	10,722	-0.07%
2021/04/01	0	0.00	8	37.98	38.10	-8	10,711	-0.07%
2021/03/31	6	38.75	0	0.00	38.50	6	10,670	0.06%
2021/03/30	0	0.00	7.1	39.00	39.70	-7.1	10,534	-0.07%
2021/03/29	0	0.00	2	37.60	37.95	-2	10,665	-0.02%
2021/03/26	0	37.55	1.2	37.30	37.30	-1.2	10,599	-0.01%
2021/03/24	4	38.69	19	38.31	38.40	-15	10,424	-0.14%
2021/03/23	24	38.52	22	37.70	37.40	2	10,207	0.02%
2021/03/22	44	37.33	48.1	37.50	38.00	-4.1	9,807	-0.04%
2021/03/19	7	36.17	5.1	36.05	35.50	2	9,506	0.02%
2021/03/18	13	35.28	6	34.60	35.35	7	9,356	0.07%
2021/03/17	13	35.20	15	34.67	35.05	-2	9,348	-0.02%
2021/03/16	2	33.73	10	34.20	33.95	-8	9,244	-0.09%
2021/03/15	9.1	34.48	1	34.40	34.30	8.1	9,352	0.09%
2021/03/12	1	33.25	0.1	34.10	34.00	0.9	9,395	0.01%
2021/03/11	0	0.00	1.1	33.26	33.35	-1.1	9,664	-0.01%
2021/03/10	2	32.35	0	0.00	31.90	2	9,709	0.02%
2021/03/09	1	31.40	2	31.45	31.90	-1	9,985	-0.01%
2021/03/08	3	33.07	0	0.00	32.15	3	10,054	0.03%
2021/03/05	1	33.40	0	0.00	33.05	1	10,030	0.01%
2021/03/04	0	0.00	254	34.08	33.25	-254	9,990	-2.54%	大賣/鉅額交易
2021/03/03	428	35.62	182	34.12	33.80	246	9,932	2.48%	大買/大賣/鉅額交易
2021/03/02	6	33.07	5	32.20	33.20	1	9,330	0.01%
2021/02/26	0	0.00	4	32.30	32.15	-4	9,270	-0.04%
2021/02/25	12	32.55	5	32.38	32.35	7	9,266	0.08%
2021/02/24	28	33.26	0	0.00	32.30	28	9,267	0.30%
2021/02/22	1	33.35	0	0.00	33.35	1	9,263	0.01%
2021/02/19	3	32.73	8	32.50	32.90	-5	9,228	-0.05%
2021/02/18	5	32.25	1	31.65	31.65	4	9,255	0.04%
2021/02/17	1	31.65	0.1	31.75	31.75	0.9	9,193	0.01%
2021/02/05	0	0.00	5	28.91	28.90	-5	9,105	-0.05%
2021/02/03	0	0.00	0	30.45	29.70	0	9,071	0.00%
2021/02/02	5	30.30	0	30.55	30.00	5	9,048	0.06%
2021/02/01	3	30.15	3	29.75	29.80	0	9,021	0.00%
2021/01/29	1	30.85	12	31.42	30.05	-11	8,955	-0.12%
2021/01/28	3	30.90	6	31.18	30.65	-3	8,884	-0.03%
2021/01/27	1	31.80	20	31.85	31.75	-19	8,832	-0.22%
2021/01/26	1	32.75	0	0.00	32.25	1	8,758	0.01%
2021/01/25	1	33.40	10	33.50	33.75	-9	8,684	-0.10%
2021/01/22	5	33.70	1.1	34.23	34.20	3.9	8,620	0.05%
2021/01/21	5	35.44	1,327	35.37	34.50	-1,322	8,514	-15.53%	大賣/鉅額交易
2021/01/20	1,495	36.03	159.1	35.07	34.90	1,335.9	8,177	16.34%	大買/大賣/鉅額交易
2021/01/19	2	33.75	5	34.24	33.50	-3	7,286	-0.04%
2021/01/18	19	34.15	12	33.74	34.00	7	7,174	0.10%
2021/01/15	12	33.31	23	33.27	33.30	-11	7,074	-0.16%
2021/01/14	8	35.27	9.1	34.60	34.60	-1.1	6,950	-0.02%
2021/01/13	3	34.00	4	34.18	33.95	-1	6,807	-0.02%
2021/01/12	5	34.42	3.1	34.16	34.15	1.9	6,718	0.03%
2021/01/11	14	35.14	19	34.95	34.40	-5	6,629	-0.08%
2021/01/08	18	33.72	16	33.87	34.10	2	6,490	0.03%
2021/01/07	14	35.48	6	35.78	35.75	8	6,368	0.13%
2021/01/06	39	36.70	413	37.00	35.15	-374	6,077	-6.15%	大賣/鉅額交易
2021/01/05	521.2	36.58	122.3	36.42	36.60	398.9	5,120	7.79%	大買/大賣/鉅額交易
2021/01/04	42	32.45	3	32.44	33.30	39	4,439	0.88%
2020/12/31	15	29.23	8	29.50	30.30	7	4,107	0.17%
2020/12/30	10	26.37	6	26.72	27.55	4	3,704	0.11%
2020/12/29	1	26.15	2	25.90	25.70	-1	3,486	-0.03%
2020/12/28	6	26.18	6	25.65	26.05	0	3,436	0.00%
2020/12/25	2	25.90	2	25.30	25.50	0	3,339	0.00%
2020/12/24	3.1	25.07	2	25.25	25.25	1.1	3,294	0.03%
2020/12/23	0	26.10	1	25.80	25.10	-1	3,271	-0.03%
2020/12/17	1	25.00	0	0.00	25.10	1	3,241	0.03%
2020/12/15	0	0.00	3	24.77	24.80	-3	3,867	-0.08%
2020/12/14	0.1	25.20	3	25.43	25.20	-2.9	4,125	-0.07%
2020/12/11	2.1	25.31	4	24.90	25.00	-2	4,176	-0.05%
2020/12/10	3	26.58	0	0.00	26.00	3	4,158	0.07%
2020/12/09	0	0.00	10	27.00	26.80	-10	4,104	-0.24%
2020/12/08	54	26.24	42	26.53	26.20	12	3,966	0.30%
2020/12/07	9	25.97	10	26.69	26.75	-1	3,864	-0.03%
2020/12/04	1	24.00	2	24.70	25.10	-1	3,584	-0.03%
2020/12/03	22.1	25.47	25	25.51	24.20	-2.9	3,496	-0.08%
2020/12/02	4	25.34	3	25.67	26.05	1	3,213	0.03%
2020/12/01	6	23.62	0	0.00	23.70	6	3,166	0.19%
2020/11/30	1	23.10	0	0.00	23.00	1	3,194	0.03%
2020/11/27	0	0.00	1	23.60	23.20	-1	3,266	-0.03%
2020/11/25	0	0.00	0	24.45	22.65	0	3,438	0.00%
2020/11/24	1	22.60	0	22.60	22.30	1	3,558	0.03%
2020/11/23	0	22.80	0	0.00	22.75	0	3,576	0.00%
2020/11/20	2	22.80	3	22.78	22.85	-1	3,637	-0.03%
2020/11/19	0	0.00	5	23.25	23.15	-5	3,775	-0.13%
2020/11/17	8	22.68	3	22.93	22.65	5	3,736	0.13%
2020/11/16	1	21.35	0	0.00	21.80	1	3,696	0.03%
2020/11/12	2	21.33	1	21.25	21.20	1	3,715	0.03%
2020/11/06	1	21.30	0	0.00	21.05	1	3,834	0.03%
2020/11/04	0	0.00	1.1	21.28	21.10	-1.1	3,898	-0.03%
2020/11/02	10	20.30	0	0.00	20.35	10	3,961	0.25%
2020/10/30	1	20.70	1	20.65	20.55	0	4,048	0.00%
2020/10/29	0	0.00	10	21.10	21.05	-10	4,062	-0.25%
2020/10/28	10	21.43	10	21.50	21.40	0	4,100	0.00%
2020/10/27	20	21.95	21	21.60	21.60	-1	4,206	-0.02%
2020/10/21	21	23.07	10	23.00	22.55	11	4,527	0.24%
2020/10/19	1	22.35	0	0.00	22.35	1	4,577	0.02%
2020/10/16	0	0.00	7	22.68	22.60	-7	4,627	-0.15%
2020/10/15	6	22.68	6.2	22.96	23.40	-0.2	4,630	0.00%
2020/10/14	0	0.00	24	22.45	22.40	-24	4,599	-0.52%
2020/10/07	0	0.00	0.1	24.60	22.45	-0.1	5,290	0.00%
2020/10/06	4	22.46	0	0.00	22.60	4	5,474	0.07%
2020/10/05	0	22.60	5	22.15	22.20	-5	5,757	-0.09%
2020/09/29	1	21.80	1	22.00	21.85	0	6,187	0.00%
2020/09/28	6	21.63	20	21.78	21.65	-14	6,214	-0.23%
2020/09/25	30	21.44	40	21.48	21.25	-10	6,230	-0.16%
2020/09/24	21	22.40	16	21.90	21.80	5	6,161	0.08%
2020/09/23	3	23.23	2	23.35	23.10	1	6,075	0.02%
2020/09/22	27.1	23.38	8	23.38	23.35	19.1	6,054	0.32%
2020/09/21	11.2	24.55	5	24.60	24.25	6.2	5,939	0.10%
2020/09/18	215	26.90	223	25.75	25.45	-8	5,816	-0.14%	大買/大賣/
2020/09/17	74	26.07	72	26.55	26.70	2	5,282	0.04%
2020/09/16	15	24.60	0.1	25.00	24.30	14.9	5,000	0.30%
2020/09/15	10	24.35	0	0.00	24.55	10	4,915	0.20%
2020/09/08	1	23.30	0	0.00	23.95	1	4,961	0.02%
2020/09/07	20	23.48	20	23.35	23.35	0	4,956	0.00%
2020/09/04	80	24.19	80	24.37	24.15	0	4,972	0.00%
2020/09/03	50	24.34	83	23.97	23.90	-33	4,935	-0.67%
2020/09/02	30.1	24.87	21	24.82	24.85	9.1	4,867	0.19%
2020/09/01	74	25.24	74	24.77	25.40	0	4,803	0.00%
2020/08/31	72	24.43	78	24.19	24.00	-6	4,639	-0.13%
2020/08/28	93	24.10	67	24.44	24.25	26	4,590	0.57%
2020/08/26	0	0.00	29	24.12	23.50	-29	4,495	-0.65%
2020/08/25	11.2	23.48	7	23.71	23.85	4.2	4,423	0.10%
2020/08/24	0.1	22.75	0	0.00	22.45	0.1	4,259	0.00%
2020/08/21	0	0.00	5	20.76	21.10	-5	4,213	-0.12%
2020/08/20	2	20.40	6	20.30	20.20	-4	4,204	-0.10%
2020/08/19	5	21.80	4	21.48	21.90	1	4,144	0.02%
2020/08/17	0	22.10	0	0.00	22.10	0	4,170	0.00%
2020/08/14	3	21.95	17	22.08	22.35	-14	4,215	-0.33%
2020/08/13	20	22.15	40	22.32	21.70	-20	4,371	-0.46%
2020/08/12	0	0.00	21	22.23	22.65	-21	4,300	-0.49%
2020/08/11	0	22.00	0	0.00	22.00	0	4,325	0.00%
2020/08/10	1	22.75	1	22.75	22.55	0	4,337	0.00%
2020/08/07	11	23.16	1	23.70	23.15	10	4,345	0.23%
2020/08/06	34	24.17	20	23.67	23.50	14	4,365	0.32%
2020/08/05	12	23.84	14	24.01	24.30	-2	4,361	-0.05%
2020/08/04	1	23.45	2	23.70	23.30	-1	4,332	-0.02%
2020/08/03	13	23.55	10.1	23.61	23.55	2.9	4,417	0.07%
2020/07/31	25	23.63	21	23.32	23.55	4	4,445	0.09%
2020/07/30	20	23.18	21	22.94	22.90	-1	4,345	-0.02%
2020/07/29	20	21.75	102.1	21.87	22.85	-82.1	4,278	-1.92%	大賣/
2020/07/28	95	22.18	99.1	22.64	22.00	-4.1	4,222	-0.10%
2020/07/27	50	21.83	48	21.26	21.20	2	4,116	0.05%
2020/07/24	31	22.67	10	22.85	22.00	21	4,109	0.51%
2020/07/23	25	23.03	26	23.23	22.85	-1	4,068	-0.02%
2020/07/22	80	23.39	20	22.95	22.80	60	4,090	1.47%
2020/07/21	2	22.70	10	23.15	23.15	-8	4,071	-0.20%
2020/07/20	22	22.67	3	22.40	22.50	19	4,100	0.46%
2020/07/17	51	23.54	97	23.11	23.30	-46	4,118	-1.12%
2020/07/16	0	0.00	2	23.30	22.65	-2	3,961	-0.05%
2020/07/15	113	24.57	76	24.16	23.70	37	3,877	0.95%	大買/
2020/07/14	234	25.14	251	25.14	25.10	-17	3,753	-0.45%	大買/大賣/
2020/07/13	4	23.55	0	0.00	24.90	4	3,474	0.12%
2020/07/10	191	22.27	201	22.27	22.65	-10	3,294	-0.30%	大買/大賣/
2020/07/09	56	22.13	12	22.38	22.40	44	3,000	1.47%
2020/07/08	70	19.86	56	20.03	20.40	14	2,744	0.51%
2020/07/07	1.1	18.74	0	0.00	18.55	1.1	2,591	0.04%
2020/07/06	1.1	18.64	0	0.00	18.45	1.1	2,568	0.04%
2020/07/03	0	18.50	10	18.30	18.20	-10	2,542	-0.39%
2020/07/01	0	18.15	0	0.00	18.05	0	2,536	0.00%
2020/06/29	0.4	18.00	0	0.00	17.75	0.4	2,517	0.01%
2020/06/24	1	17.81	0	0.00	17.70	1	2,510	0.04%
2020/06/23	0.1	18.15	0	0.00	17.70	0.1	2,511	0.00%
2020/06/19	1	18.31	1	19.40	18.00	0	2,495	0.00%
2020/06/18	6	18.38	1	18.90	19.10	5	2,401	0.21%
2020/06/17	0.1	18.05	0	0.00	17.70	0.1	2,290	0.01%
2020/06/15	0	18.05	0	0.00	17.15	0	2,302	0.00%
2020/06/11	0.1	17.35	0	0.00	17.10	0.1	2,294	0.00%
2020/06/10	1.1	18.10	0.1	18.15	18.00	1	2,262	0.05%
2020/06/08	0.1	18.20	0	0.00	18.20	0.1	2,307	0.00%
2020/06/05	1	18.80	2	18.65	18.55	-1	2,287	-0.04%
2020/06/04	1.1	18.53	0	18.30	18.45	1.1	2,277	0.05%
2020/06/03	0	18.70	2	18.70	18.50	-2	2,271	-0.09%
2020/06/02	1	18.50	1	18.40	18.75	0	2,223	0.00%
2020/06/01	0	18.75	0	0.00	18.60	0	2,190	0.00%
2020/05/29	1	17.80	3.1	17.85	17.70	-2.1	2,171	-0.10%
2020/05/28	3	17.70	0	0.00	17.80	3	2,169	0.14%
2020/05/27	0	0.00	11	18.10	18.05	-11	2,156	-0.51%
2020/05/26	2.2	18.20	0	0.00	17.95	2.2	2,153	0.10%
2020/05/25	25	18.37	20	18.03	18.40	5	2,133	0.23%
2020/05/22	0	0.00	2	18.98	18.40	-2	2,110	-0.09%
2020/05/21	21	19.18	0.1	19.20	19.05	20.9	2,083	1.01%
2020/05/20	0	19.15	3	19.38	19.15	-3	2,005	-0.15%
2020/05/19	2	18.73	1	18.75	18.65	1	1,831	0.05%
2020/05/18	0	0.00	5	19.30	18.60	-5	1,808	-0.28%
2020/05/15	0	0.00	1	18.00	18.15	-1	1,762	-0.06%
2020/05/14	1.1	18.95	2	18.40	17.95	-1	1,719	-0.06%
2020/05/12	1	19.05	0	0.00	19.20	1	1,630	0.06%
2020/05/11	1.1	18.87	1	18.75	18.90	0.1	1,574	0.01%
2020/05/08	2	19.03	4	18.85	18.90	-2	1,507	-0.13%
2020/05/07	1	18.10	0	0.00	18.10	1	1,399	0.07%
2020/05/06	0	0.00	7	17.35	16.85	-7	1,327	-0.53%
2020/05/04	0	0.00	10	16.90	17.30	-10	1,333	-0.75%
2020/04/30	0	17.40	0	0.00	17.10	0	1,318	0.00%
2020/04/29	0.1	16.60	0	0.00	16.55	0.1	1,285	0.01%
2020/04/28	0.3	16.40	0	0.00	16.40	0.3	1,259	0.02%
2020/04/24	0	17.40	0	0.00	15.95	0	1,243	0.00%
2020/04/23	10.1	15.65	10	15.60	16.00	0.1	1,209	0.00%
2020/04/22	0	15.65	51	14.44	15.45	-51	1,146	-4.45%
2020/04/21	50	14.95	0	0.00	14.55	50	1,059	4.72%
2020/04/17	2	14.80	7	14.76	14.55	-5	1,053	-0.47%
2020/04/16	0	0.00	10	13.93	14.40	-10	1,026	-0.97%
2020/04/15	12	13.68	0	0.00	13.70	12	1,028	1.17%
2020/04/13	3.3	13.21	0	0.00	13.15	3.3	1,023	0.32%
2020/04/10	5	13.00	0	0.00	13.00	5	1,023	0.49%
2020/04/09	0	0.00	5	12.55	12.70	-5	1,021	-0.49%
2020/04/08	0.3	12.95	0	0.00	12.70	0.3	1,008	0.03%
2020/04/07	10	11.95	0	0.00	11.90	10	1,008	0.99%
2020/04/06	0.2	12.20	0	0.00	11.70	0.2	1,023	0.02%
2020/03/31	0.1	12.35	0	0.00	11.20	0.1	1,329	0.00%
2020/03/30	0.2	11.60	0	0.00	11.30	0.2	1,362	0.02%
2020/03/26	0	11.85	0	0.00	11.50	0	1,363	0.00%
2020/03/25	20	11.45	0	0.00	11.30	20	1,365	1.46%
2020/03/17	0.2	11.40	0	0.00	11.15	0.2	1,527	0.01%
2020/03/13	0.1	13.60	0	0.00	13.00	0.1	1,577	0.01%
2020/03/12	2	14.45	0	0.00	13.90	2	1,572	0.13%
2020/03/11	0.1	15.65	0	0.00	15.25	0.1	1,697	0.00%
2020/03/10	0	0.00	3	15.35	15.65	-3	1,731	-0.17%
2020/03/09	1.1	15.30	0	0.00	15.30	1.1	1,782	0.06%
2020/03/06	0.2	16.20	0	0.00	16.10	0.2	1,790	0.01%
2020/03/04	0.1	15.90	0	0.00	15.75	0.1	1,826	0.01%
2020/03/03	3.2	15.60	0	0.00	15.50	3.2	1,896	0.17%
2020/03/02	1	15.02	0	0.00	15.35	1	1,933	0.05%
2020/02/27	0.4	15.55	3	15.95	15.40	-2.6	1,951	-0.13%
2020/02/26	0.1	16.15	0	0.00	16.05	0.1	1,976	0.01%
2020/02/25	1.1	16.12	0	0.00	16.25	1.1	2,113	0.05%
2020/02/24	5	16.50	0	0.00	16.40	5	2,183	0.23%
2020/02/21	2	16.60	0	0.00	16.50	2	2,177	0.09%
2020/02/19	10.1	16.90	10	16.80	16.80	0.1	2,226	0.00%
2020/02/18	2.2	16.75	7	16.70	16.65	-4.8	2,241	-0.22%
2020/02/17	0	0.00	5	16.70	16.85	-5	2,310	-0.22%
2020/02/14	0.1	17.15	0	0.00	17.00	0.1	2,303	0.00%
2020/02/13	0.2	17.20	0	0.00	17.00	0.2	2,300	0.01%
2020/02/12	0	17.45	0	0.00	17.25	0	2,299	0.00%
2020/02/11	0.1	17.05	0.1	17.05	16.90	0.1	2,296	0.00%
2020/02/07	0.3	17.15	0	0.00	17.00	0.3	2,294	0.02%
2020/02/06	0.1	17.65	1	17.55	17.50	-0.9	2,290	-0.04%
2020/02/05	1.2	17.23	0	0.00	17.20	1.2	2,284	0.05%
2020/02/03	1	15.50	0	0.00	16.55	1	2,250	0.04%
2020/01/31	0.3	17.10	0	0.00	17.05	0.3	2,255	0.02%
2020/01/30	1	17.10	0	0.00	16.90	1	2,260	0.04%
2020/01/20	0	0.00	10	18.60	18.70	-10	2,236	-0.45%
2020/01/15	10	18.40	0	0.00	18.20	10	2,451	0.41%
2020/01/14	0.1	18.20	3	18.10	18.20	-2.9	2,438	-0.12%
2020/01/13	30	17.78	44	17.85	18.20	-14	2,417	-0.58%
2020/01/10	0.1	17.30	20	17.20	17.20	-19.9	2,386	-0.84%
2020/01/09	10	17.50	10	17.65	17.55	0	2,375	0.00%
2020/01/08	20	17.25	1	17.35	17.05	19	2,361	0.80%
2020/01/07	0.2	17.30	40	17.00	17.15	-39.8	2,353	-1.69%
2020/01/06	18	17.24	10	17.25	17.20	8	2,346	0.34%
2020/01/03	20	17.50	22	17.86	17.65	-2	2,333	-0.09%
2019/12/31	0	0.00	10	18.05	18.00	-10	2,298	-0.43%
2019/12/27	10	18.35	10	18.50	18.40	0	2,261	0.00%
2019/12/26	95	19.26	19	19.49	18.50	76	2,225	3.42%
2019/12/16	5	18.15	0	0.00	18.45	5	1,894	0.26%
2019/12/13	3	17.80	1	17.75	17.90	2	1,867	0.11%
2019/12/12	3	18.62	2	18.90	18.30	1	1,827	0.05%
2019/12/11	0	0.00	1	18.60	18.60	-1	1,703	-0.06%
2019/12/10	0	0.00	1	18.25	18.40	-1	1,655	-0.06%
2019/12/09	4	18.15	0	0.00	18.20	4	1,623	0.25%
2019/12/06	5	17.85	4	18.39	18.20	1	1,579	0.06%
2019/12/05	1	17.75	4	17.60	17.65	-3	1,423	-0.21%
2019/12/04	3	17.60	3	17.55	17.40	0	1,385	0.00%
2019/12/02	3	16.95	0	0.00	16.65	3	1,311	0.23%
2019/11/29	2	17.25	0	0.00	16.95	2	1,292	0.15%
2019/11/28	3.1	17.54	1	17.45	17.20	2.1	1,295	0.16%
2019/11/27	0	0.00	25	17.16	17.50	-25	1,222	-2.04%
2019/11/22	0	0.00	5	17.46	17.60	-5	1,119	-0.45%
2019/11/21	1	16.75	5	16.86	17.15	-4	985	-0.41%
2019/11/19	25	16.23	0	0.00	16.05	25	892	2.80%
2019/11/18	1	16.35	1	16.20	16.25	0	875	0.00%
2019/11/15	0	0.00	6	15.79	15.75	-6	846	-0.71%
2019/11/14	0	0.00	1	15.75	15.95	-1	834	-0.12%
2019/11/13	3	15.18	0	0.00	15.20	3	764	0.39%
2019/11/12	3	15.15	0	0.00	15.15	3	763	0.39%
2019/11/06	0	0.00	2	15.35	15.30	-2	747	-0.27%
2019/11/05	2	15.55	0	0.00	15.50	2	745	0.27%
2019/10/30	3	15.92	1	15.70	15.70	2	741	0.27%
2019/10/28	0	0.00	2	15.70	15.75	-2	711	-0.28%
2019/10/24	4	16.25	0	0.00	16.10	4	687	0.58%
2019/10/23	2	16.20	1	15.95	16.20	1	590	0.17%
2019/10/21	1	14.65	0	0.00	14.70	1	449	0.22%
2019/10/08	1	14.95	0	0.00	14.90	1	561	0.18%
2019/09/26	0	0.00	1	15.55	15.25	-1	620	-0.16%
2019/09/24	1	15.80	0	0.00	15.80	1	626	0.16%
2019/09/23	0	0.00	1	16.10	15.85	-1	625	-0.16%
2019/09/17	1	15.80	0	0.00	15.65	1	616	0.16%
2019/09/12	0	0.00	1	16.10	15.85	-1	646	-0.15%
2019/09/09	1	15.65	0	0.00	15.65	1	643	0.16%
2019/09/02	0	0.00	1	16.10	16.20	-1	664	-0.15%
2019/08/19	0	0.00	1	15.30	15.25	-1	634	-0.16%
2019/08/07	2	14.45	0	0.00	14.45	2	732	0.27%
2019/07/23	11	16.00	0	0.00	16.00	11	1,007	1.09%
2019/07/22	2	16.00	3	16.23	16.10	-1	1,008	-0.10%
2019/07/18	0	0.00	1	15.70	15.40	-1	967	-0.10%
2019/07/16	1	15.55	0	0.00	15.50	1	989	0.10%
2019/07/12	3	15.85	2	16.15	15.70	1	1,037	0.10%
2019/07/10	1	15.50	0	0.00	15.40	1	1,181	0.08%
2019/07/08	1	15.80	0	0.00	15.60	1	1,192	0.08%
2019/07/05	1	15.40	0	0.00	15.35	1	1,198	0.08%
2019/07/03	10	15.65	10	15.54	15.40	0	1,224	0.00%
2019/06/20	0	0.00	1	14.80	14.95	-1	1,339	-0.07%
2019/06/18	0	0.00	5	14.34	14.20	-5	1,339	-0.37%
2019/06/17	5	14.70	0	0.00	14.50	5	1,349	0.37%
2019/06/14	0	0.00	2	14.65	14.55	-2	1,364	-0.15%
2019/06/13	3	14.65	4	14.73	14.70	-1	1,387	-0.07%
2019/06/12	4	14.26	0	0.00	14.60	4	1,385	0.29%
2019/06/05	0	0.00	1	14.10	14.00	-1	1,603	-0.06%
2019/06/04	5	14.00	5	13.95	13.85	0	1,750	0.00%
2019/06/03	1	13.90	0	0.00	13.85	1	2,085	0.05%
2019/05/31	0	0.00	3	14.10	14.10	-3	2,113	-0.14%
2019/05/30	3	13.80	0	0.00	13.80	3	2,110	0.14%
2019/05/17	3	14.03	6	14.17	14.00	-3	2,185	-0.14%
2019/05/15	3	15.53	6	15.47	15.35	-3	2,156	-0.14%
2019/05/14	2	14.70	2	14.95	15.10	0	2,154	0.00%
2019/05/13	1	15.20	0	0.00	15.25	1	2,135	0.05%
2019/05/10	0	0.00	2	16.40	15.70	-2	2,126	-0.09%
2019/05/09	5	16.89	8	16.38	16.25	-3	2,108	-0.14%
2019/05/08	1	17.15	0	0.00	17.00	1	2,082	0.05%
2019/05/07	0	0.00	5	17.35	17.25	-5	2,071	-0.24%
2019/05/06	3	17.38	0	0.00	17.30	3	2,067	0.15%
2019/05/03	6	17.95	0	0.00	17.75	6	2,057	0.29%
2019/04/30	0.2	17.75	10	17.55	17.75	-9.8	2,054	-0.48%
2019/04/29	7	18.33	9	17.91	17.40	-2	2,041	-0.10%
2019/04/26	3	17.13	1	17.20	17.30	2	1,905	0.10%
2019/04/24	1	17.30	23	17.36	17.30	-22	1,938	-1.13%
2019/04/23	2	17.50	9	17.45	17.50	-7	1,929	-0.36%
2019/04/19	1	17.65	6	17.75	17.75	-5	1,905	-0.26%
2019/04/18	2	18.15	2	17.58	17.35	0	1,890	0.00%
2019/04/16	15	18.12	4	18.00	18.05	11	1,810	0.61%
2019/04/11	4	16.89	30	16.85	16.85	-26	1,673	-1.55%
2019/04/10	20	17.25	3	17.35	17.35	17	1,648	1.03%
2019/04/08	10	17.80	0	0.00	17.75	10	1,639	0.61%
2019/04/03	2	17.40	0	0.00	17.40	2	1,596	0.13%
2019/04/02	7	17.01	8	17.50	17.45	-1	1,590	-0.06%
2019/04/01	14	17.15	2	17.35	16.90	12	1,560	0.77%
2019/03/29	5	17.15	0	0.00	17.10	5	1,525	0.33%
2019/03/25	12	17.15	0	0.00	17.10	12	1,517	0.79%
2019/03/22	8	17.83	2	18.20	17.75	6	1,499	0.40%
2019/03/21	1	17.90	1	18.20	18.05	0	1,491	0.00%
2019/03/20	0	0.00	3	17.95	17.95	-3	1,492	-0.20%
2019/03/19	0	0.00	2	17.80	18.25	-2	1,502	-0.13%
2019/03/18	1	17.75	0	0.00	17.80	1	1,494	0.07%
2019/03/15	1	18.20	0	0.00	18.20	1	1,508	0.07%
2019/03/14	5	18.24	0	0.00	18.05	5	1,503	0.33%
2019/03/13	6	19.40	3	19.47	18.40	3	1,504	0.20%
2019/03/12	3	18.70	1	18.60	18.75	2	1,421	0.14%
2019/03/08	4	18.43	8	18.71	19.10	-4	1,537	-0.26%
2019/03/07	136	18.86	154	18.86	18.25	-18	1,472	-1.22%	大買/大賣/
2019/03/04	0	0.00	10	17.00	17.00	-10	1,137	-0.88%
2019/02/27	11	17.15	0	0.00	17.05	11	1,133	0.97%
2019/02/26	2	17.35	2	17.30	17.40	0	1,125	0.00%
2019/02/25	0	0.00	4	17.10	17.10	-4	1,106	-0.36%
2019/02/22	2	17.45	0	0.00	17.05	2	1,101	0.18%
2019/02/21	1	17.00	3	17.10	17.15	-2	1,094	-0.18%
2019/02/15	2	16.75	2	16.65	16.60	0	1,167	0.00%
2019/02/14	5	16.85	2	16.78	16.70	3	1,163	0.26%
2019/02/13	1	16.30	0	0.00	16.45	1	1,141	0.09%
2019/01/30	1	16.10	1	16.20	16.00	0	1,162	0.00%
2019/01/29	1	16.05	0	0.00	16.05	1	1,165	0.09%
2019/01/28	1	16.25	0	0.00	16.30	1	1,170	0.09%
2019/01/25	2	16.13	3	16.20	16.15	-1	1,185	-0.08%
2019/01/24	1	16.25	2	16.23	16.05	-1	1,185	-0.08%
2019/01/23	2	16.20	1	16.35	16.25	1	1,180	0.08%
2019/01/22	0	0.00	1	16.40	16.25	-1	1,179	-0.08%
2019/01/21	5	16.16	5	16.23	16.25	0	1,151	0.00%
2019/01/17	1	16.25	0	0.00	16.10	1	1,151	0.09%
2019/01/16	0	0.00	1	16.40	16.55	-1	1,146	-0.09%
2019/01/15	2	15.73	1	15.80	15.80	1	1,109	0.09%
2019/01/11	2	15.98	2	15.95	15.75	0	1,117	0.00%
2019/01/09	1	16.05	3	16.10	16.10	-2	1,126	-0.18%
2019/01/08	1	16.00	0	0.00	15.95	1	1,161	0.09%
2019/01/07	1	16.15	1	16.25	16.10	0	1,168	0.00%
2019/01/04	2	15.58	2	15.63	15.80	0	1,174	0.00%
2018/12/27	1	17.10	1	16.95	16.75	0	1,201	0.00%
2018/12/26	1	17.15	2	16.80	16.40	-1	1,178	-0.08%
2018/12/25	0	0.00	1	16.05	16.05	-1	1,151	-0.09%
2018/12/24	3.1	16.27	2	16.40	16.35	1.1	1,149	0.10%
2018/12/22	2	16.23	2	16.33	16.25	0	1,152	0.00%
2018/12/21	2	16.30	1	16.35	16.20	1	1,156	0.09%
2018/12/20	1	16.45	1	16.50	16.20	0	1,158	0.00%
2018/12/19	1	16.60	0	0.00	16.60	1	1,162	0.09%
2018/12/18	0	0.00	3	16.45	16.50	-3	1,173	-0.26%
2018/12/14	1	17.10	0	0.00	16.85	1	1,186	0.08%
2018/12/12	1	16.60	0	0.00	17.30	1	1,171	0.09%
2018/12/11	6	16.37	0	0.00	16.30	6	1,147	0.52%
2018/12/10	2	16.00	4	15.95	16.10	-2	1,140	-0.18%
2018/12/07	1	17.75	0	0.00	17.60	1	1,100	0.09%
2018/12/06	4	17.99	1	17.65	17.40	3	1,092	0.27%
2018/12/05	5	18.40	0	0.00	18.35	5	1,065	0.47%
2018/12/04	8	19.15	1	19.50	19.10	7	1,040	0.67%
2018/12/03	0	0.00	2	17.78	17.80	-2	873	-0.23%
2018/11/30	1	17.60	0	0.00	17.35	1	833	0.12%
2018/11/29	2	17.73	0	0.00	17.65	2	751	0.27%
2018/11/27	0	0.00	2	17.15	17.45	-2	731	-0.27%
2018/11/20	1	17.00	2	17.00	17.45	-1	822	-0.12%
2018/11/19	1	17.50	0	0.00	17.25	1	815	0.12%
2018/11/16	4	17.83	4	17.99	17.80	0	781	0.00%
2018/11/15	1	16.50	0	0.00	16.65	1	691	0.14%
2018/11/02	0	0.00	1	17.20	16.80	-1	657	-0.15%
2018/11/01	1	16.10	0	0.00	16.30	1	640	0.16%
2018/10/29	0	0.00	2	15.15	15.10	-2	637	-0.31%
2018/10/19	0	0.00	1	16.10	16.05	-1	629	-0.16%
2018/10/17	1	16.80	1	17.10	16.30	0	623	0.00%
2018/10/11	1	15.60	0	0.00	15.60	1	568	0.18%
2018/10/01	1	20.65	0	0.00	20.70	1	578	0.17%
2018/09/21	2	21.40	0	0.00	20.70	2	563	0.35%
2018/09/06	0	0.00	2	23.80	23.75	-2	596	-0.34%
2018/09/05	1	24.00	0	0.00	23.85	1	605	0.17%
2018/09/04	0	0.00	1	24.10	24.35	-1	619	-0.16%
2018/08/31	2	24.35	0	0.00	24.25	2	629	0.32%
2018/08/30	2	24.98	2	24.55	24.50	0	644	0.00%
2018/08/01	0	0.00	5	26.70	26.65	-5	755	-0.66%
2018/07/26	0	0.00	1	26.75	26.70	-1	757	-0.13%
2018/07/24	0	0.00	1	25.95	26.70	-1	760	-0.13%
2018/07/20	1	27.30	0	0.00	26.70	1	767	0.13%
2018/07/18	0	0.00	1	28.10	27.30	-1	781	-0.13%
2018/07/16	1	28.10	0	0.00	28.30	1	780	0.13%
2018/07/11	5	24.80	0	0.00	24.90	5	733	0.68%
2018/07/10	0	0.00	3	25.10	24.75	-3	735	-0.41%
2018/07/06	1	24.80	2	24.40	24.30	-1	742	-0.13%
2018/06/29	0	0.00	1	27.00	27.00	-1	756	-0.13%
2018/06/28	0	0.00	1	26.90	26.70	-1	768	-0.13%
2018/06/25	1	28.20	0	0.00	28.15	1	793	0.13%
2018/06/22	2	28.05	1	29.65	28.50	1	801	0.12%
2018/06/21	6	28.89	0	0.00	28.70	6	794	0.75%
2018/06/20	1	28.45	0	0.00	28.30	1	817	0.12%
2018/06/15	0	0.00	1	29.60	29.55	-1	1,105	-0.09%
2018/06/12	10	30.09	0	0.00	29.85	10	1,120	0.89%
2018/06/11	1	31.00	0	0.00	31.00	1	1,105	0.09%
2018/06/06	1	31.00	0	0.00	31.50	1	1,093	0.09%
2018/06/05	3	31.70	4	31.76	31.35	-1	1,081	-0.09%
2018/06/04	1	29.95	2	30.20	30.00	-1	1,030	-0.10%
2018/06/01	0	0.00	12	30.69	30.40	-12	1,017	-1.18%
2018/05/28	0	0.00	1	28.30	28.30	-1	963	-0.10%
2018/05/25	0	0.00	1	28.40	28.15	-1	965	-0.10%
2018/05/21	1	27.10	10	28.95	28.30	-9	982	-0.92%
2018/05/16	0	0.00	2	26.35	26.55	-2	1,026	-0.19%
2018/05/15	2	25.95	0	0.00	25.85	2	1,036	0.19%
2018/05/04	1	27.95	0	0.00	28.10	1	1,066	0.09%
2018/04/27	11	27.89	0	0.00	27.85	11	1,123	0.98%
2018/04/26	2	29.30	0	0.00	28.25	2	1,131	0.18%
2018/04/24	2	28.60	0	0.00	28.50	2	1,148	0.17%
2018/04/23	1	30.00	0	0.00	29.70	1	1,171	0.09%
2018/04/19	1	31.85	0	0.00	31.70	1	1,227	0.08%
2018/04/18	4	32.45	10	31.83	31.60	-6	1,308	-0.46%
2018/04/16	3	32.50	0	0.00	32.10	3	1,332	0.23%
2018/04/13	0	0.00	1	32.80	32.80	-1	1,344	-0.07%
2018/04/12	1	32.35	0	0.00	32.40	1	1,366	0.07%
2018/04/11	2	32.05	0	0.00	32.00	2	1,418	0.14%
2018/04/10	1	32.15	0	0.00	31.70	1	1,496	0.07%
2018/04/09	0	0.00	1	32.60	32.25	-1	1,504	-0.07%
2018/04/03	3	33.10	10	33.10	33.10	-7	1,503	-0.47%
2018/03/28	0	0.00	2	34.50	34.10	-2	1,556	-0.13%
2018/03/27	3	34.80	0	0.00	35.05	3	1,557	0.19%
2018/03/23	0.1	34.70	0	0.00	34.60	0.1	1,576	0.00%
2018/03/22	10	36.90	5	37.30	35.80	5	1,565	0.32%
2018/03/21	40	37.70	33	37.82	37.70	7	1,523	0.46%
2018/03/20	0	0.00	5	35.35	35.35	-5	1,324	-0.38%
2018/03/09	5	32.00	0	0.00	32.00	5	1,658	0.30%
2018/03/08	1	32.20	0	0.00	32.15	1	1,762	0.06%
2018/03/06	0	0.00	2	31.70	31.45	-2	2,107	-0.09%
2018/03/01	0	0.00	5	31.80	32.10	-5	2,652	-0.19%
2018/02/23	5	33.00	0	0.00	32.50	5	3,762	0.13%
2018/02/21	10	30.70	10	31.60	31.60	0	4,337	0.00%
2018/02/09	0	0.00	20	28.35	29.85	-20	4,528	-0.44%
2018/02/07	2	33.45	2	33.95	32.60	0	4,647	0.00%
2018/02/06	0	0.00	69	32.08	32.05	-69	4,660	-1.48%
2018/02/01	0	0.00	30	36.81	36.75	-30	4,780	-0.63%
2018/01/31	1	36.75	3	36.82	36.55	-2	4,838	-0.04%
2018/01/29	1	37.25	0	0.00	37.25	1	5,126	0.02%
2018/01/26	0	0.00	1	37.20	37.25	-1	5,238	-0.02%
2018/01/25	0	0.00	5	37.35	37.35	-5	5,564	-0.09%
2018/01/23	7	38.64	1	38.75	37.90	6	5,836	0.10%
2018/01/22	0	0.00	7	38.37	38.05	-7	5,844	-0.12%
2018/01/19	10	38.00	3	38.02	37.85	7	5,932	0.12%
2018/01/18	1	39.15	0	0.00	38.00	1	6,022	0.02%
2018/01/17	0	0.00	2	39.25	38.35	-2	6,132	-0.03%
2018/01/16	5	38.40	5	38.40	38.40	0	6,104	0.00%
2018/01/15	16	38.65	15	39.15	38.85	1	6,098	0.02%
2018/01/12	16	38.37	15	38.39	38.10	1	6,054	0.02%
2018/01/11	0	0.00	1	36.55	36.50	-1	6,018	-0.02%
2018/01/10	6	36.10	0	0.00	36.10	6	6,018	0.10%
2018/01/09	0	0.00	1	37.45	37.00	-1	6,009	-0.02%
2018/01/08	2	37.50	1	38.75	37.35	1	6,038	0.02%
2018/01/05	5	38.98	0	0.00	38.70	5	6,028	0.08%
2018/01/04	0	0.00	2	39.60	39.60	-2	6,031	-0.03%
2018/01/02	1	36.60	2	37.08	37.00	-1	5,970	-0.02%