華夏 (1305)-永豐金-台南券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
13.35
漲跌
▼0.25
漲幅
-1.84%
成交量
867張
產業
上市塑膠類股▼1.78%
602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

華夏 (1305)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	5	13.88	0	0.00	13.60	5	1,077	0.46%
2024/12/03	5	13.50	0	0.00	13.50	5	1,153	0.43%
2024/11/22	10	14.70	0	0.00	14.65	10	1,101	0.91%
2024/11/20	1	14.85	0	0.00	14.85	1	1,113	0.09%
2024/11/05	0	0.00	2	16.13	16.15	-2	1,125	-0.18%
2024/11/01	2	15.95	0	0.00	16.25	2	1,214	0.16%
2024/10/23	0	0.00	1	16.10	15.95	-1	1,297	-0.08%
2024/10/21	1	16.05	2	16.15	16.00	-1	1,362	-0.07%
2024/10/18	1	16.60	0	0.00	16.50	1	1,397	0.07%
2024/10/15	3	16.20	0	0.00	16.20	3	1,601	0.19%
2024/10/14	0	0.00	0.2	16.20	16.30	-0.2	1,619	-0.01%
2024/10/11	0	0.00	2	16.45	16.30	-2	1,713	-0.12%
2024/10/09	6	16.60	4	16.65	16.45	2	1,764	0.11%
2024/10/08	7	17.02	4	17.05	17.05	3	1,751	0.17%
2024/10/07	13.1	17.37	0	0.00	17.40	13.1	1,750	0.75%
2024/10/04	0.1	17.50	0	0.00	17.60	0.1	1,762	0.01%
2024/10/01	11	17.30	0	0.00	17.60	11	1,751	0.63%
2024/09/30	0	0.00	2	17.65	17.80	-2	1,748	-0.11%
2024/09/27	1	17.15	17.6	17.22	17.70	-16.6	1,668	-0.99%
2024/09/25	0	0.00	1	16.35	16.35	-1	1,594	-0.06%
2024/09/24	1	16.05	0	0.00	16.05	1	1,594	0.06%
2024/09/20	2	16.20	0	0.00	16.00	2	1,632	0.12%
2024/09/18	1.2	16.33	0	0.00	16.20	1.2	1,663	0.07%
2024/09/16	2.8	16.11	5	16.15	16.20	-2.2	1,708	-0.13%
2024/09/13	2	15.70	0	0.00	15.80	2	1,703	0.12%
2024/09/10	1	14.95	0	0.00	14.75	1	1,730	0.06%
2024/09/09	2	15.15	0	0.00	15.25	2	1,713	0.12%
2024/09/06	1	15.65	0	0.00	15.65	1	1,714	0.06%
2024/09/05	2	15.80	0	0.00	15.75	2	1,720	0.12%
2024/09/04	4.2	15.89	0	0.00	15.90	4.2	1,724	0.24%
2024/09/03	3	16.63	0	0.00	16.65	3	1,700	0.18%
2024/09/02	4	16.80	0	0.00	16.75	4	1,757	0.23%
2024/08/27	1	17.05	2	17.25	17.30	-1	2,013	-0.05%
2024/08/26	1	17.15	1	17.30	17.30	0	2,036	0.00%
2024/08/22	0	0.00	2	17.15	17.20	-2	2,084	-0.10%
2024/08/21	2	16.80	10	16.85	16.85	-8	2,088	-0.38%
2024/08/20	1	16.80	0.5	16.91	16.80	0.5	2,091	0.02%
2024/08/19	1	17.20	0	0.00	17.20	1	2,091	0.05%
2024/08/15	0	0.00	1	17.30	17.20	-1	2,111	-0.05%
2024/08/14	1	17.45	0	0.00	17.30	1	2,158	0.05%
2024/08/13	0.1	17.15	0	0.00	17.15	0.1	2,166	0.00%
2024/08/07	0.1	17.10	3	17.20	17.15	-2.9	2,219	-0.13%
2024/08/06	3.1	16.39	0.3	16.15	16.45	2.8	2,207	0.13%
2024/08/05	0.2	16.70	6	16.60	16.25	-5.9	2,185	-0.27%
2024/08/02	1	18.00	0	0.00	18.00	1	2,139	0.05%
2024/08/01	0.1	18.30	2	18.30	18.35	-1.9	2,148	-0.09%
2024/07/30	0	0.00	0.1	17.90	17.80	-0.1	2,132	0.00%
2024/07/26	1.1	17.81	0	0.00	17.90	1.1	2,127	0.05%
2024/07/22	0.2	18.15	2	18.33	18.40	-1.8	2,117	-0.08%
2024/07/19	1.1	18.53	2	18.50	18.50	-0.9	2,083	-0.04%
2024/07/18	7.3	19.01	1	19.00	18.90	6.3	2,043	0.31%
2024/07/17	0.1	18.85	5	18.81	18.80	-4.9	1,977	-0.25%
2024/07/16	1.2	18.31	3	18.40	18.35	-1.8	1,924	-0.09%
2024/07/15	0.4	17.86	2	18.00	18.00	-1.6	1,890	-0.08%
2024/07/12	10	18.15	3	17.83	18.00	7	1,878	0.37%
2024/07/10	5	16.80	0	0.00	16.85	5	1,779	0.28%
2024/07/05	0	0.00	4	16.99	16.90	-4	1,777	-0.22%
2024/07/04	20	16.70	0	0.00	16.70	20	1,777	1.13%
2024/07/03	3	16.48	0	0.00	16.45	3	1,797	0.17%
2024/07/02	2	16.40	1	16.60	16.45	1	1,800	0.06%
2024/06/28	1	16.75	0	0.00	16.75	1	1,826	0.05%
2024/06/27	2	16.55	1	16.65	16.55	1	1,845	0.05%
2024/06/26	4	16.66	0	0.00	16.65	4	1,851	0.22%
2024/06/25	2	17.05	0	0.00	16.90	2	1,837	0.11%
2024/06/24	0	0.00	1.1	17.24	17.25	-1.1	1,815	-0.06%
2024/06/21	0	0.00	4	17.21	17.20	-4	1,814	-0.22%
2024/06/20	0	0.00	4.3	16.80	16.85	-4.3	1,777	-0.24%
2024/06/19	5	16.63	0	0.00	16.60	5	1,771	0.28%
2024/06/18	2	16.60	2	16.90	16.90	0	1,766	0.00%
2024/06/17	2	16.85	0	0.00	16.80	2	1,764	0.11%
2024/06/14	1	16.75	0	0.00	16.75	1	1,775	0.06%
2024/06/12	3	16.85	0	0.00	16.95	3	1,802	0.17%
2024/06/11	3	17.05	1	17.05	17.10	2	1,802	0.11%
2024/06/07	1	17.50	0	0.00	17.50	1	1,812	0.06%
2024/06/06	0	0.00	1	17.05	17.05	-1	1,802	-0.06%
2024/06/04	21	17.68	0	0.00	17.30	21	1,753	1.20%
2024/06/03	20	17.80	0	0.00	17.80	20	1,721	1.16%
2024/05/31	3	18.10	1	18.25	17.75	2	1,715	0.12%
2024/05/29	1	18.20	0	0.00	18.15	1	1,558	0.06%
2024/05/28	0	0.00	2	18.35	18.50	-2	1,541	-0.13%
2024/05/27	0.2	18.20	16	18.10	18.15	-15.8	1,520	-1.04%
2024/05/24	10	18.20	12	18.19	18.30	-2	1,512	-0.13%
2024/05/23	0	0.00	7	18.25	18.25	-7	1,506	-0.46%
2024/05/21	4	18.33	0	0.00	18.40	4	1,491	0.27%
2024/05/20	0	0.00	6	18.70	18.55	-6	1,471	-0.41%
2024/05/17	0	0.00	27.5	18.30	18.40	-27.5	1,428	-1.92%
2024/05/16	2.4	18.17	0	0.00	18.25	2.4	1,427	0.17%
2024/05/15	0.2	18.30	1	18.25	18.30	-0.8	1,413	-0.06%
2024/05/14	0	0.00	1	18.40	18.20	-1	1,400	-0.07%
2024/05/13	0	0.00	6	17.98	18.05	-6	1,373	-0.44%
2024/05/07	1	17.95	0	0.00	17.85	1	1,349	0.07%
2024/05/06	1	18.20	0	0.00	18.10	1	1,330	0.08%
2024/05/03	1	18.25	0	0.00	18.15	1	1,326	0.08%
2024/04/30	0.3	18.35	0	0.00	18.30	0.3	1,302	0.02%
2024/04/29	0	0.00	1	18.50	18.50	-1	1,300	-0.08%
2024/04/26	2	17.83	25	17.85	17.90	-23	1,275	-1.80%
2024/04/25	0.1	18.00	0	0.00	17.90	0.1	1,261	0.01%
2024/04/24	1	18.05	0	0.00	18.05	1	1,262	0.08%
2024/04/17	0	0.00	1.2	18.21	18.15	-1.2	1,231	-0.09%
2024/04/15	3	18.80	0	0.00	18.75	3	1,211	0.25%
2024/04/12	1	18.60	0	0.00	18.60	1	1,190	0.08%
2024/04/10	0	0.00	11	19.20	19.10	-11	1,176	-0.94%
2024/04/09	25.1	19.00	1	18.75	19.00	24.1	1,161	2.07%
2024/04/02	0	0.00	1	18.85	18.85	-1	1,115	-0.09%
2024/04/01	3	18.62	8	18.60	18.75	-5	1,080	-0.46%
2024/03/26	15.5	18.33	3	18.45	18.15	12.5	1,079	1.16%
2024/03/25	3	18.05	0	0.00	18.20	3	1,072	0.28%
2024/03/22	1	18.30	1	18.25	18.25	0	1,077	0.00%
2024/03/21	2	18.35	0	0.00	18.35	2	1,128	0.18%
2024/03/20	0	18.45	5	18.20	18.15	-5	1,135	-0.44%
2024/03/19	3.5	18.69	0	0.00	18.45	3.5	1,113	0.31%
2024/03/18	0	0.00	3	18.40	18.35	-3	1,098	-0.27%
2024/03/15	0.1	18.70	0	0.00	18.70	0.1	1,080	0.01%
2024/03/14	0.4	19.22	0	0.00	19.05	0.4	1,057	0.04%
2024/03/12	5.2	19.35	0	0.00	19.35	5.2	1,047	0.50%
2024/03/11	6	19.30	0	0.00	19.20	6	1,066	0.56%
2024/03/07	1	19.30	0	0.00	19.25	1	1,088	0.09%
2024/03/05	0	0.00	2	19.80	19.80	-2	1,038	-0.19%
2024/03/04	2.1	19.95	0	0.00	19.90	2.1	1,034	0.20%
2024/02/27	10	20.50	5	20.30	20.30	5	1,018	0.49%
2024/02/26	1	20.50	1	20.55	20.50	0	1,010	0.00%
2024/02/22	1	20.80	0	0.00	20.80	1	1,015	0.10%
2024/02/20	11	20.95	0	0.00	21.05	11	1,038	1.06%
2024/02/16	0	0.00	2.1	20.65	20.65	-2.1	1,102	-0.19%
2024/02/15	0	0.00	0	20.55	20.35	0	1,102	0.00%
2024/02/02	0.1	20.70	0	0.00	20.50	0.1	1,108	0.00%
2024/01/31	0	0.00	7	20.75	20.55	-7	1,148	-0.61%
2024/01/29	0	0.00	3	20.90	20.85	-3	1,189	-0.25%
2024/01/24	0	0.00	5	20.70	20.55	-5	1,226	-0.41%
2024/01/23	5	20.30	0	0.00	20.30	5	1,235	0.40%
2024/01/22	1	20.20	7	20.25	20.20	-6	1,233	-0.49%
2024/01/15	10	21.40	0	0.00	21.40	10	1,241	0.81%
2024/01/10	0.1	21.83	0	0.00	21.65	0.1	1,482	0.00%
2024/01/03	19	22.50	0	0.00	22.35	19	1,599	1.19%
2023/12/29	4.1	22.30	0	0.00	22.30	4.1	1,600	0.26%
2023/12/26	0	0.00	3	22.60	22.60	-3	1,648	-0.18%
2023/12/25	3	22.15	0	0.00	22.25	3	1,661	0.18%
2023/12/22	4	22.75	0	0.00	22.60	4	1,677	0.24%
2023/12/18	5	23.65	15	23.67	23.60	-10	1,683	-0.59%
2023/12/15	0.2	23.25	1	23.05	23.05	-0.8	1,646	-0.05%
2023/12/14	10	22.73	0	0.00	22.70	10	1,686	0.59%
2023/12/13	1	22.50	0	0.00	22.50	1	1,703	0.06%
2023/12/12	1	22.50	0	0.00	22.55	1	1,740	0.06%
2023/12/11	5	22.70	0	0.00	22.70	5	1,792	0.28%
2023/12/08	10	22.85	1	23.00	23.05	9	1,916	0.47%
2023/12/05	2	23.45	0	0.00	23.20	2	2,165	0.09%
2023/12/04	4	23.73	3	23.80	23.75	1	2,160	0.05%
2023/11/29	3	23.35	0	0.00	23.40	3	2,246	0.13%
2023/11/27	1	23.35	0	0.00	23.25	1	2,268	0.04%
2023/11/22	1	23.20	0	0.00	23.25	1	2,283	0.04%
2023/11/16	0	0.00	11	23.28	23.35	-11	2,293	-0.48%
2023/11/15	0	0.00	2	22.68	22.90	-2	2,262	-0.09%
2023/11/14	1	21.90	1	22.00	22.10	0	2,257	0.00%
2023/11/13	1	22.10	0	0.00	22.00	1	2,287	0.04%
2023/11/10	1	22.30	0	0.00	22.35	1	2,325	0.04%
2023/11/08	0	0.00	5	22.55	22.65	-5	2,406	-0.21%
2023/11/07	0	0.00	1	22.50	22.25	-1	2,426	-0.04%
2023/11/06	0	0.00	5	22.66	22.70	-5	2,453	-0.20%
2023/11/03	10	22.25	2	22.35	22.25	8	2,481	0.32%
2023/10/31	1	21.45	0	0.00	21.35	1	2,717	0.04%
2023/10/30	0.1	21.75	0	0.00	21.70	0.1	2,985	0.00%
2023/10/23	9.1	21.61	0	0.00	21.55	9.1	3,386	0.27%
2023/10/20	21	21.50	52	21.68	21.70	-31	3,400	-0.91%
2023/10/19	47	22.49	1	22.10	22.10	46	3,411	1.35%
2023/10/18	11	22.90	20	23.38	23.55	-9	3,345	-0.27%
2023/10/17	21	23.22	0	0.00	23.05	21	3,277	0.64%
2023/10/16	2	23.33	0	0.00	23.50	2	3,300	0.06%
2023/10/13	0	0.00	1	22.85	22.90	-1	3,329	-0.03%
2023/10/11	1	22.85	0	0.00	22.80	1	3,340	0.03%
2023/10/06	6	23.50	0	0.00	23.75	6	3,291	0.18%
2023/10/05	9	23.56	0	0.00	23.60	9	3,291	0.27%
2023/10/04	3	23.45	0	0.00	23.40	3	3,293	0.09%
2023/10/03	10	24.05	0	0.00	23.95	10	3,283	0.30%
2023/10/02	4	24.53	0	0.00	24.45	4	3,272	0.12%
2023/09/28	1	24.65	1	24.75	24.90	0	3,266	0.00%
2023/09/27	1	24.35	0	0.00	24.40	1	3,250	0.03%
2023/09/26	3	24.45	0	0.00	24.45	3	3,213	0.09%
2023/09/25	2	25.15	0	0.00	25.15	2	3,182	0.06%
2023/09/21	1.1	25.60	0	0.00	25.40	1.1	3,163	0.03%
2023/09/19	0	0.00	54	26.49	26.35	-54	3,136	-1.72%
2023/09/15	4	26.06	4	26.20	26.00	0	3,057	0.00%
2023/09/14	13	26.16	4	26.48	26.50	9	3,019	0.30%
2023/09/13	1.1	26.58	15	26.79	26.45	-13.9	2,970	-0.47%
2023/09/12	1	25.60	2	25.83	25.60	-1	2,858	-0.03%
2023/09/11	13	26.14	5	25.99	25.70	8	2,803	0.29%
2023/09/08	13	25.30	41	25.94	26.25	-28	2,718	-1.03%
2023/09/07	1	24.90	0	0.00	24.90	1	2,585	0.04%
2023/09/06	10	24.65	0	0.00	24.75	10	2,575	0.39%
2023/09/05	1	25.00	1	25.00	25.00	0	2,556	0.00%
2023/09/04	25	25.04	9	25.34	25.45	16	2,531	0.63%
2023/09/01	15	24.45	2	24.40	24.30	13	2,479	0.52%
2023/08/31	0	0.00	1	24.10	24.15	-1	2,478	-0.04%
2023/08/29	2	23.15	2	23.10	23.30	0	2,463	0.00%
2023/08/28	0.1	22.85	0	0.00	22.75	0.1	2,467	0.00%
2023/08/23	0	0.00	7	23.25	23.05	-7	2,480	-0.28%
2023/08/22	1	23.05	1	23.10	23.00	0	2,469	0.00%
2023/08/21	1	23.60	0	0.00	23.50	1	2,467	0.04%
2023/08/18	2	23.75	3	24.22	23.80	-1	2,462	-0.04%
2023/08/16	5	23.81	0	0.00	23.50	5	2,406	0.21%
2023/08/15	2	24.50	0	0.00	24.75	2	2,367	0.08%
2023/08/14	4.2	24.66	0	0.00	24.30	4.2	2,330	0.18%
2023/08/10	0	0.00	3	25.70	25.65	-3	2,277	-0.13%
2023/08/08	0	0.00	3	26.00	25.65	-3	2,190	-0.14%
2023/08/07	0	0.00	1	26.15	25.80	-1	2,127	-0.05%
2023/08/04	3	24.95	1	25.40	25.40	2	2,050	0.10%
2023/08/02	8	26.04	9	26.47	25.55	-1	1,954	-0.05%
2023/08/01	0	0.00	6	24.43	24.60	-6	1,685	-0.36%
2023/07/31	3	24.15	20	24.22	24.30	-17	1,636	-1.04%
2023/07/28	5	23.35	8	23.64	23.25	-3	1,510	-0.20%
2023/07/27	3	23.05	0	0.00	22.85	3	1,440	0.21%
2023/07/26	0	0.00	1	22.40	22.25	-1	1,382	-0.07%
2023/07/25	0	0.00	1	21.80	22.10	-1	1,344	-0.07%
2023/07/24	3	22.13	0	0.00	22.00	3	1,306	0.23%
2023/07/21	3	22.52	0	0.00	22.45	3	1,266	0.24%
2023/07/20	1	22.95	21	23.21	22.85	-20	1,236	-1.62%
2023/07/19	2	22.75	2	22.55	22.85	0	1,201	0.00%
2023/07/18	0	0.00	8	22.98	22.95	-8	1,173	-0.68%
2023/07/17	23	22.47	0	0.00	22.55	23	1,139	2.02%
2023/07/14	3	22.35	0	0.00	22.35	3	1,135	0.26%
2023/07/12	10	22.50	0	0.00	22.40	10	1,136	0.88%
2023/07/11	3	22.65	0	0.00	22.65	3	1,139	0.26%
2023/07/06	6	23.22	0	0.00	23.00	6	1,151	0.52%
2023/07/03	1	23.75	0	0.00	23.65	1	1,194	0.08%
2023/06/28	3	23.45	0	0.00	23.35	3	1,218	0.25%
2023/06/27	3.1	23.60	0	0.00	23.50	3.1	1,224	0.25%
2023/06/26	3	23.75	0	0.00	23.75	3	1,224	0.24%
2023/06/21	1.1	23.81	0	0.00	23.95	1.1	1,227	0.09%
2023/06/20	13	23.97	0	0.00	24.00	13	1,242	1.05%
2023/06/19	0	0.00	4	24.45	24.20	-4	1,273	-0.31%
2023/06/16	20	24.30	5	24.33	24.25	15	1,303	1.15%
2023/06/15	1.1	23.96	0.3	23.85	23.95	0.9	1,324	0.06%
2023/06/14	1	24.15	0	0.00	24.15	1	1,415	0.07%
2023/06/13	4.4	23.88	0	0.00	24.00	4.4	1,452	0.30%
2023/06/09	0	0.00	1	24.30	24.20	-1	1,585	-0.06%
2023/06/07	6.1	23.98	0	0.00	24.05	6.1	1,698	0.36%
2023/06/06	2	24.55	1	24.60	24.30	1	1,717	0.06%
2023/06/05	0	0.00	4.1	24.20	24.30	-4.1	1,732	-0.24%
2023/06/02	1	23.75	0	0.00	23.75	1	1,752	0.06%
2023/05/31	2	23.65	0	0.00	23.60	2	1,881	0.11%
2023/05/30	1	23.85	0	0.00	23.90	1	1,944	0.05%
2023/05/29	4	23.95	0	0.00	23.85	4	1,983	0.20%
2023/05/26	1	24.30	0	0.00	24.30	1	1,990	0.05%
2023/05/25	3	24.20	0	0.00	24.20	3	2,005	0.15%
2023/05/24	11	24.65	0	0.00	24.85	11	2,026	0.54%
2023/05/23	0	0.00	1	24.65	24.60	-1	2,030	-0.05%
2023/05/18	2	24.30	0	0.00	23.95	2	2,045	0.10%
2023/05/16	0	0.00	1	23.60	23.65	-1	2,050	-0.05%
2023/05/15	0.1	23.20	0	0.00	23.20	0.1	2,041	0.00%
2023/05/12	1	23.40	0	0.00	23.50	1	2,076	0.05%
2023/05/11	1	23.40	0	0.00	23.30	1	2,091	0.05%
2023/05/05	1	24.10	0	0.00	24.15	1	2,296	0.04%
2023/05/04	5	24.20	6	24.40	24.60	-1	2,351	-0.04%
2023/05/03	7.1	24.16	0	0.00	24.05	7.1	2,434	0.29%
2023/05/02	1	24.85	0	0.00	24.85	1	2,444	0.04%
2023/04/28	0	0.00	2	25.00	25.05	-2	2,520	-0.08%
2023/04/25	1	25.30	0	25.55	24.90	1	2,677	0.04%
2023/04/24	0	0.00	0	25.35	25.35	0	2,745	0.00%
2023/04/21	0.1	25.39	0	0.00	25.05	0.1	2,853	0.00%
2023/04/20	0.2	25.90	10	25.75	25.55	-9.8	3,105	-0.32%
2023/04/19	1.1	26.31	12	26.28	26.15	-11	3,129	-0.35%
2023/04/18	2.1	26.73	10	26.75	26.75	-8	3,150	-0.25%
2023/04/14	2	26.88	16	27.01	27.00	-14	3,221	-0.43%
2023/04/13	3	27.00	0	0.00	26.80	3	3,265	0.09%
2023/04/12	0	0.00	12.1	27.00	26.95	-12.1	3,314	-0.36%
2023/04/11	0.1	26.70	0	0.00	26.70	0.1	3,356	0.00%
2023/04/10	0	0.00	4	27.00	27.00	-4	3,443	-0.12%
2023/04/07	2	27.05	2	27.18	27.05	0	3,535	0.00%
2023/04/06	0	0.00	4	26.80	26.70	-4	3,604	-0.11%
2023/03/30	0.1	26.05	0	0.00	26.05	0.1	4,059	0.00%
2023/03/28	1	25.85	0	0.00	25.90	1	4,171	0.02%
2023/03/27	3.1	26.00	0	0.00	26.05	3.1	4,216	0.07%
2023/03/24	10.1	26.40	0	0.00	26.35	10.1	4,311	0.23%
2023/03/22	4.1	26.36	0	0.00	26.15	4.1	4,585	0.09%
2023/03/21	6.2	26.50	0	0.00	26.30	6.2	4,736	0.13%
2023/03/20	1	27.25	3.2	27.09	27.10	-2.2	5,044	-0.04%
2023/03/17	1	26.60	1	27.00	26.75	0	5,337	0.00%
2023/03/16	2	25.50	1	25.70	25.60	1	5,254	0.02%
2023/03/15	1	26.10	1	26.40	25.75	0	5,224	0.00%
2023/03/14	10.1	25.90	3	25.82	26.20	7.1	5,205	0.14%
2023/03/13	24	26.18	4	25.95	26.00	20	5,115	0.39%
2023/03/10	6	27.09	0	0.00	26.70	6	5,051	0.12%
2023/03/09	10.1	27.71	0	0.00	27.55	10.1	5,047	0.20%
2023/03/08	1.1	27.92	0	0.00	28.05	1.1	5,104	0.02%
2023/03/06	2	28.45	4	28.46	28.20	-2	5,067	-0.04%
2023/03/03	0	0.00	15	27.67	27.55	-15	4,959	-0.30%
2023/03/02	7	27.63	1	28.25	27.55	6	4,946	0.12%
2023/03/01	5.1	27.74	0	0.00	27.70	5.1	4,870	0.10%
2023/02/24	10	28.30	0	0.00	28.55	10	4,828	0.21%
2023/02/23	24	28.36	0	0.00	28.25	24	4,801	0.50%
2023/02/22	1	27.85	0	0.00	28.45	1	4,803	0.02%
2023/02/21	0	0.00	2	28.20	28.15	-2	4,793	-0.04%
2023/02/20	1	28.05	1	28.05	28.00	0	4,800	0.00%
2023/02/17	3	27.67	0	0.00	27.70	3	4,799	0.06%
2023/02/16	3	27.85	0	0.00	27.75	3	4,821	0.06%
2023/02/15	0.1	27.70	0	0.00	27.70	0.1	4,815	0.00%
2023/02/14	0	0.00	12	27.75	27.90	-12	4,801	-0.25%
2023/02/13	1	26.50	5	26.79	27.35	-4	4,788	-0.08%
2023/02/10	15.1	26.76	0	0.00	26.70	15.1	4,791	0.32%
2023/02/09	2.2	27.25	0	0.00	27.20	2.2	4,769	0.05%
2023/02/07	0	0.00	1	27.80	27.80	-1	4,760	-0.02%
2023/02/06	0.2	27.45	1	27.20	27.45	-0.8	4,745	-0.02%
2023/02/03	10.6	27.60	3	27.28	27.20	7.6	4,696	0.16%
2023/02/02	7.2	28.46	0	0.00	28.35	7.2	4,543	0.16%
2023/02/01	0	0.00	3	28.97	29.20	-3	4,474	-0.07%
2023/01/31	2.2	28.11	0	0.00	28.15	2.2	4,374	0.05%
2023/01/30	10	28.75	4.1	29.46	28.70	5.9	4,323	0.14%
2023/01/17	4	28.83	5	28.52	29.10	-1	4,240	-0.02%
2023/01/16	1	27.80	0	0.00	27.90	1	4,160	0.02%
2023/01/11	0	0.00	3	28.05	28.30	-3	4,036	-0.07%
2023/01/10	9	27.71	54	27.83	28.00	-45	3,929	-1.15%
2023/01/09	0	0.00	3	26.87	26.80	-3	3,662	-0.08%
2023/01/06	23	26.19	3	26.12	26.50	20	3,617	0.55%
2023/01/05	2	26.10	0	0.00	25.80	2	3,595	0.06%
2023/01/04	2	26.80	3	26.63	26.75	-1	3,532	-0.03%
2023/01/03	3	26.85	4	26.78	26.70	-1	3,506	-0.03%
2022/12/30	1	26.40	40	26.50	26.40	-39	3,446	-1.13%
2022/12/29	2	26.55	0	0.00	26.80	2	3,383	0.06%
2022/12/28	0	0.00	13.1	26.90	27.10	-13.1	3,335	-0.39%
2022/12/27	2	27.10	27	27.00	26.55	-25	3,238	-0.77%
2022/12/26	6	26.35	10	26.90	26.90	-4	3,138	-0.13%
2022/12/23	26.1	26.52	6.6	26.19	26.50	19.5	3,055	0.64%
2022/12/22	1.6	25.56	25.1	25.39	26.20	-23.5	2,820	-0.83%
2022/12/21	3	23.73	4	23.95	24.05	-1	2,646	-0.04%
2022/12/20	20	24.33	1	24.25	23.45	19	2,635	0.72%
2022/12/19	2.1	24.65	1	24.85	24.40	1.1	2,562	0.04%
2022/12/16	8	25.43	1	25.35	25.25	7	2,508	0.28%
2022/12/15	4	25.64	8.2	25.82	25.80	-4.2	2,413	-0.17%
2022/12/14	17.1	25.05	14	25.45	25.35	3.1	2,253	0.14%
2022/12/13	3.1	25.52	9	25.64	25.90	-6	2,115	-0.28%
2022/12/12	16	25.34	18	24.76	25.60	-2	1,944	-0.10%
2022/12/09	0	0.00	37.1	24.27	24.35	-37.1	1,596	-2.32%
2022/12/08	0	0.00	2	22.15	22.15	-2	1,270	-0.16%
2022/12/07	1	21.50	1	21.40	21.50	0	1,260	0.00%
2022/12/06	1	21.85	1	22.10	21.70	0	1,258	0.00%
2022/12/05	0	0.00	1	22.55	22.45	-1	1,245	-0.08%
2022/12/01	23.1	22.29	1	22.10	22.10	22.1	1,228	1.80%
2022/11/30	6.1	22.72	17	22.69	22.35	-11	1,197	-0.91%
2022/11/29	0	0.00	1	21.55	21.55	-1	1,118	-0.09%
2022/11/28	0	0.00	4	21.61	21.60	-4	1,131	-0.35%
2022/11/25	2	21.10	2	21.33	21.05	0	1,117	0.00%
2022/11/24	0	0.00	1	20.95	20.95	-1	1,107	-0.09%
2022/11/23	0.1	20.60	0	0.00	20.65	0.1	1,103	0.01%
2022/11/18	3	20.72	0	0.00	20.70	3	1,133	0.26%
2022/11/17	0	0.00	7	20.99	21.15	-7	1,134	-0.62%
2022/11/16	2	20.30	0	0.00	20.30	2	1,118	0.18%
2022/11/15	1	21.05	2	20.98	21.05	-1	1,105	-0.09%
2022/11/14	10	20.45	9	20.72	20.85	1	1,094	0.09%
2022/11/11	6	20.60	3	20.50	20.20	3	1,069	0.28%
2022/11/09	0.1	20.40	0	0.00	20.45	0.1	1,079	0.01%
2022/11/04	1	19.45	1	19.40	19.60	0	1,066	0.00%
2022/11/02	0	0.00	1	19.60	19.75	-1	1,092	-0.09%
2022/11/01	0	0.00	1	20.15	20.10	-1	1,114	-0.09%
2022/10/28	1	19.90	0	0.00	19.80	1	1,222	0.08%
2022/10/27	0	0.00	1	19.95	20.00	-1	1,230	-0.08%
2022/10/25	1	19.35	0	0.00	19.30	1	1,244	0.08%
2022/10/24	1	19.40	0	0.00	19.40	1	1,251	0.08%
2022/10/21	1	19.80	0	0.00	19.80	1	1,309	0.08%
2022/10/20	1	19.65	1	20.10	20.60	0	1,366	0.00%
2022/10/18	0	0.00	1	19.60	19.95	-1	1,365	-0.07%
2022/10/17	1	19.25	0	0.00	19.45	1	1,366	0.07%
2022/10/12	5	19.94	0	0.00	20.20	5	1,371	0.36%
2022/10/07	0	0.00	10	20.70	20.65	-10	1,377	-0.73%
2022/10/04	1	20.50	1	20.55	20.60	0	1,467	0.00%
2022/09/30	3	19.95	0	0.00	20.50	3	1,505	0.20%
2022/09/29	12	19.80	0	0.00	20.20	12	1,538	0.78%
2022/09/28	0	0.00	11	20.06	19.50	-11	1,517	-0.72%
2022/09/27	11	20.53	0	0.00	20.35	11	1,493	0.74%
2022/09/26	8	21.00	0	0.00	20.65	8	1,471	0.54%
2022/09/21	3	22.35	0	0.00	22.20	3	1,456	0.21%
2022/09/20	1	22.30	0	0.00	22.35	1	1,455	0.07%
2022/09/12	0	0.00	1	23.45	23.45	-1	1,465	-0.07%
2022/09/08	3	22.30	3	22.90	23.20	0	1,468	0.00%
2022/09/07	1	22.65	0	0.00	22.60	1	1,456	0.07%
2022/09/06	0.1	22.85	0	0.00	22.80	0.1	1,463	0.00%
2022/09/02	0.8	23.80	0	0.00	22.85	0.8	1,457	0.06%
2022/09/01	2	23.30	0	0.00	23.35	2	1,440	0.14%
2022/08/30	0.1	23.50	0	0.00	23.45	0.1	1,454	0.01%
2022/08/29	3	23.55	0	0.00	23.55	3	1,454	0.21%
2022/08/25	1.2	24.31	0	0.00	24.30	1.2	1,440	0.08%
2022/08/23	0.1	23.90	0	0.00	23.80	0.1	1,427	0.01%
2022/08/17	2	24.30	0	0.00	24.10	2	1,427	0.14%
2022/08/16	0	0.00	0.1	24.20	24.00	-0.1	1,417	-0.01%
2022/08/15	20	23.90	0	0.00	24.15	20	1,422	1.41%
2022/08/12	0	0.00	3	24.10	23.95	-3	1,419	-0.21%
2022/08/11	2	23.55	1	23.65	23.65	1	1,412	0.07%
2022/08/10	0	0.00	1	23.40	23.15	-1	1,414	-0.07%
2022/08/09	0	22.94	3	23.00	23.00	-3	1,400	-0.21%
2022/08/08	3	22.40	0	0.00	22.55	3	1,397	0.22%
2022/08/05	1.1	22.85	4	22.80	22.85	-3	1,382	-0.21%
2022/08/04	5.1	23.51	0	0.00	22.75	5.1	1,417	0.36%
2022/08/03	1	24.80	0	0.00	24.80	1	1,338	0.07%
2022/08/02	2	25.15	0	0.00	25.10	2	1,370	0.15%
2022/07/29	2	25.10	1	25.10	25.15	1	1,416	0.07%
2022/07/28	16.1	25.46	10	25.40	25.05	6.1	1,412	0.43%
2022/07/27	6	27.93	0.7	27.65	27.85	5.3	1,352	0.39%
2022/07/26	5	28.74	6	28.53	28.40	-1	1,290	-0.08%
2022/07/25	1	28.35	0	0.00	28.50	1	1,267	0.08%
2022/07/22	1	28.15	0	0.00	28.40	1	1,261	0.08%
2022/07/20	6.1	28.54	2	28.55	28.15	4.1	1,283	0.32%
2022/07/19	0	0.00	6	28.20	28.20	-6	1,288	-0.47%
2022/07/15	3	26.98	0	0.00	26.90	3	1,287	0.23%
2022/07/14	1	26.60	1	27.20	27.15	0	1,292	0.00%
2022/07/13	4	26.98	6	27.15	27.00	-2	1,284	-0.16%
2022/07/12	4	26.11	0	0.00	25.85	4	1,265	0.32%
2022/07/08	2	27.90	0	0.00	27.85	2	1,235	0.16%
2022/07/06	5	28.82	0	0.00	28.50	5	1,206	0.41%
2022/07/01	3	30.00	1	30.11	29.50	2	1,296	0.15%
2022/06/30	2	31.10	4	31.05	30.60	-2	1,303	-0.15%
2022/06/24	1	31.00	9	31.25	31.35	-8	1,376	-0.58%
2022/06/23	0	0.00	1	30.60	30.60	-1	1,410	-0.07%
2022/06/22	2	30.40	0	0.00	30.15	2	1,504	0.13%
2022/06/21	0	0.00	2.1	30.81	31.00	-2.1	1,587	-0.13%
2022/06/17	0	0.00	5.6	31.30	31.20	-5.6	1,674	-0.33%
2022/06/15	1	32.10	1	32.50	32.20	0	1,727	0.00%
2022/06/14	3	31.65	0	0.00	32.20	3	1,749	0.17%
2022/06/13	3.2	32.27	3	32.30	32.10	0.2	1,770	0.01%
2022/06/10	0	0.00	1	32.85	32.90	-1	1,796	-0.06%
2022/06/09	1	32.55	0	0.00	32.90	1	1,819	0.05%
2022/06/08	0	0.00	11	32.78	32.85	-11	1,848	-0.60%
2022/06/07	20	31.90	0	0.00	32.30	20	1,868	1.07%
2022/06/06	3	31.95	0	0.00	32.05	3	1,878	0.16%
2022/06/02	0.1	31.65	1	31.70	31.85	-1	1,960	-0.05%
2022/06/01	0	0.00	1	31.65	31.80	-1	2,044	-0.05%
2022/05/30	2.2	31.20	0	0.00	31.35	2.2	2,347	0.09%
2022/05/27	0	0.00	0	30.90	30.90	0	2,462	0.00%
2022/05/24	0	0.00	33	30.99	30.80	-33	2,629	-1.26%
2022/05/23	1	30.95	0	0.00	30.85	1	2,651	0.04%
2022/05/20	1	31.15	1	30.95	31.10	0	2,740	0.00%
2022/05/19	1	30.35	1	30.50	30.75	0	2,790	0.00%
2022/05/18	0	30.75	1	31.10	31.10	-1	2,821	-0.04%
2022/05/17	30.1	30.15	3	30.35	30.30	27.1	2,839	0.95%
2022/05/16	0	0.00	3	29.85	29.65	-3	2,916	-0.10%
2022/05/13	2	29.30	0	0.00	29.60	2	2,969	0.07%
2022/05/12	7	29.42	1	29.35	28.85	6	3,237	0.19%
2022/05/11	3	30.12	3	30.25	30.05	0	3,340	0.00%
2022/05/10	4	30.51	0	0.00	30.70	4	3,403	0.12%
2022/05/09	5	31.93	0	0.00	31.60	5	3,378	0.15%
2022/05/06	1	33.10	5	33.05	33.05	-4	3,367	-0.12%
2022/05/05	6	33.80	0	0.00	33.80	6	3,383	0.18%
2022/05/04	0.1	33.30	0	0.00	33.60	0.1	3,397	0.00%
2022/04/27	2	32.60	2	32.93	32.55	0	3,479	0.00%
2022/04/25	11	33.10	9.7	33.02	33.10	1.4	3,560	0.04%
2022/04/22	0.1	33.70	0	0.00	33.65	0.1	3,553	0.00%
2022/04/20	1	33.60	11	33.49	33.85	-10	3,598	-0.28%
2022/04/19	0	0.00	8	33.30	33.45	-8	3,615	-0.22%
2022/04/18	0	33.15	20	33.20	33.15	-20	3,647	-0.55%
2022/04/14	1	33.85	3	33.95	33.95	-2	3,927	-0.05%
2022/04/13	5	33.90	0	0.00	33.90	5	3,968	0.13%
2022/04/12	1.1	33.55	0	0.00	33.25	1.1	3,998	0.03%
2022/04/11	1.1	33.62	0.3	34.00	33.60	0.9	4,014	0.02%
2022/04/08	1.3	34.20	0	0.00	34.40	1.3	4,003	0.03%
2022/04/07	1.8	34.86	0	0.00	34.20	1.8	4,010	0.04%
2022/04/06	8	35.00	0.1	35.10	34.95	8	3,999	0.20%
2022/04/01	4	35.25	1	34.85	35.25	3	4,000	0.07%
2022/03/31	1.1	35.15	1	35.20	35.00	0.1	4,005	0.00%
2022/03/30	1	35.25	6	35.33	35.35	-5	4,031	-0.12%
2022/03/29	5	35.20	0	0.00	35.30	5	4,053	0.12%
2022/03/28	5	35.20	2	35.23	35.50	3	4,145	0.07%
2022/03/25	1.2	36.04	11	36.04	35.95	-9.8	4,160	-0.24%
2022/03/24	1	35.90	33.4	35.84	35.90	-32.4	4,090	-0.79%
2022/03/23	5	35.55	5	35.25	35.55	0	4,031	0.00%
2022/03/22	1.1	34.99	0	0.00	34.95	1.1	3,982	0.03%
2022/03/21	6	35.21	6.1	35.14	35.15	-0.1	4,003	0.00%
2022/03/18	13	34.91	13	34.73	34.70	0	4,014	0.00%
2022/03/16	0.1	33.76	0	0.00	33.70	0.1	4,092	0.00%
2022/03/15	1.2	33.86	0	0.00	33.80	1.2	4,108	0.03%
2022/03/14	2	34.25	0	0.00	34.15	2	4,155	0.05%
2022/03/11	10	34.23	0	0.00	34.20	10	4,189	0.24%
2022/03/10	12.3	34.37	0.1	34.45	34.30	12.2	4,201	0.29%
2022/03/09	4	34.04	0	0.00	34.00	4	4,225	0.09%
2022/03/08	3.2	34.12	1	33.80	33.70	2.2	4,261	0.05%
2022/03/07	10	34.60	0	0.00	34.60	10	4,226	0.24%
2022/03/04	16.4	35.73	2	35.68	35.60	14.4	4,253	0.34%
2022/03/03	1	36.20	44	36.13	36.25	-43	4,266	-1.01%
2022/03/02	3	35.50	15	36.08	35.45	-12	4,168	-0.29%
2022/03/01	0	0.00	6	35.66	35.60	-6	4,205	-0.14%
2022/02/25	0	0.00	4.2	34.45	34.55	-4.2	4,292	-0.10%
2022/02/24	13.1	34.28	2	35.15	34.20	11.1	4,334	0.25%
2022/02/23	3	35.20	1	35.20	35.05	2	4,351	0.05%
2022/02/22	2.1	35.37	20	35.90	34.90	-18	4,492	-0.40%
2022/02/21	2	35.45	0	0.00	35.50	2	4,532	0.04%
2022/02/18	5	35.15	0	0.00	35.15	5	4,592	0.11%
2022/02/17	0	35.30	1	35.20	35.25	-1	4,631	-0.02%
2022/02/16	6	35.27	7	35.13	35.35	-1	4,720	-0.02%
2022/02/15	28.1	35.46	0	0.00	35.25	28.1	4,848	0.58%
2022/02/14	4.3	35.82	21.1	36.00	35.55	-16.8	4,982	-0.34%
2022/02/11	5	35.65	53	35.33	35.65	-48	5,007	-0.96%
2022/02/10	0	0.00	7	35.01	35.10	-7	4,961	-0.14%
2022/02/09	0	0.00	1	34.40	34.55	-1	5,178	-0.02%
2022/02/08	5.1	34.50	0	0.00	34.55	5.1	5,261	0.10%
2022/02/07	8	33.76	1.2	33.55	34.30	6.9	5,345	0.13%
2022/01/25	3	33.05	1	33.10	33.00	2	5,690	0.04%
2022/01/24	1	33.20	52	33.30	33.35	-51	5,776	-0.88%
2022/01/21	0	0.00	1.5	34.23	33.90	-1.5	5,853	-0.02%
2022/01/20	1	34.25	1	34.50	34.25	0	5,975	0.00%
2022/01/19	2	34.85	1	34.60	34.20	1	6,055	0.02%
2022/01/18	0	0.00	1.1	34.41	34.25	-1.1	6,154	-0.02%
2022/01/17	0	0.00	1	33.65	33.80	-1	6,283	-0.02%
2022/01/14	0.1	33.70	6	33.63	33.70	-5.9	6,577	-0.09%
2022/01/13	5	34.10	4	34.00	34.00	1	6,756	0.01%
2022/01/12	6	33.53	5	33.46	33.75	1	6,994	0.01%
2022/01/11	4.1	33.46	0	0.00	33.55	4.1	7,192	0.06%
2022/01/10	23.1	34.08	4	34.03	33.80	19.1	7,561	0.25%
2022/01/07	15	35.11	19	35.56	34.75	-4	7,773	-0.05%
2022/01/06	0	0.00	101	34.63	35.00	-101	8,183	-1.23%	大賣/鉅額交易
2022/01/04	0.1	34.90	5.1	35.10	34.90	-5	9,196	-0.05%
2022/01/03	140	34.96	0	0.00	35.05	140	9,664	1.45%	大買/鉅額交易
2021/12/30	0	0.00	1	34.95	34.70	-1	10,188	-0.01%
2021/12/29	0	0.00	3	34.67	34.80	-3	10,745	-0.03%
2021/12/28	5	34.40	0	0.00	34.35	5	11,326	0.04%
2021/12/27	8	34.38	1.1	34.35	34.30	6.9	11,903	0.06%
2021/12/24	0	0.00	26	35.00	34.60	-26	12,609	-0.21%
2021/12/23	0.2	34.75	32	34.70	34.60	-31.9	13,998	-0.23%
2021/12/22	4	34.53	27	34.65	34.65	-23	16,436	-0.14%
2021/12/21	5	34.10	10	34.17	34.10	-5	17,341	-0.03%
2021/12/20	21	33.76	0	0.00	33.55	21	18,710	0.11%
2021/12/17	9.1	33.46	1	33.55	33.45	8.1	19,143	0.04%
2021/12/16	12	33.39	1	33.30	33.30	11	19,482	0.06%
2021/12/15	6	33.35	0	0.00	33.35	6	19,611	0.03%
2021/12/14	4	33.66	0	0.00	33.50	4	19,983	0.02%
2021/12/13	25.1	34.09	0	0.00	33.80	25.1	20,189	0.12%
2021/12/10	16	34.32	3	34.45	34.30	13	20,181	0.06%
2021/12/09	7.1	34.56	1.1	34.60	34.60	6	20,175	0.03%
2021/12/08	0	0.00	48	35.13	34.90	-48	20,189	-0.24%
2021/12/07	4	34.90	12	35.10	35.10	-8	20,142	-0.04%
2021/12/06	1.9	34.36	1	34.60	34.65	0.9	20,117	0.00%
2021/12/03	9	34.29	1.2	34.58	34.30	7.8	20,129	0.04%
2021/12/02	4	33.74	11	33.98	33.75	-7	20,109	-0.03%
2021/12/01	8	34.09	0	0.00	34.20	8	20,143	0.04%
2021/11/30	9	34.04	1	33.80	33.90	8	20,191	0.04%
2021/11/29	48	34.20	12.2	34.19	34.15	35.9	20,235	0.18%
2021/11/26	10.2	35.45	9	35.18	35.15	1.2	20,251	0.01%
2021/11/25	12	35.84	10	35.95	35.75	2	20,268	0.01%
2021/11/24	9.2	35.48	27.5	35.63	35.90	-18.4	20,156	-0.09%
2021/11/23	15	34.96	1	34.90	34.85	14	20,057	0.07%
2021/11/22	16.1	34.95	2	34.85	34.85	14.1	20,073	0.07%
2021/11/19	11	35.31	5.3	35.65	35.00	5.7	20,029	0.03%
2021/11/18	36.1	34.95	1.1	34.91	35.05	35	19,973	0.18%
2021/11/17	12	35.04	3	35.05	35.00	9	19,924	0.05%
2021/11/16	21.1	35.41	1.5	35.38	35.35	19.6	19,846	0.10%
2021/11/15	18	35.63	7	35.63	35.50	11	19,865	0.06%
2021/11/12	11.1	36.26	28	36.27	35.90	-16.9	19,827	-0.09%
2021/11/11	26	35.79	7	35.77	35.75	19	19,643	0.10%
2021/11/10	40	36.36	19	37.07	36.15	21	19,500	0.11%
2021/11/09	7	36.25	7	36.54	36.50	0	19,246	0.00%
2021/11/08	63	36.60	0	0.00	36.30	63	19,157	0.33%
2021/11/05	5	36.77	9	36.89	36.90	-4	18,943	-0.02%
2021/11/04	13	36.52	4	36.74	36.50	9	18,908	0.05%
2021/11/03	19	36.25	5	36.69	36.50	14	18,843	0.07%
2021/11/02	47	36.69	3	36.30	36.30	44	18,774	0.23%
2021/11/01	15.3	37.31	3.1	37.03	37.25	12.2	18,807	0.06%
2021/10/29	2.3	37.14	4.1	37.36	37.15	-1.8	18,740	-0.01%
2021/10/28	44.5	36.74	28	36.92	36.75	16.5	18,731	0.09%
2021/10/27	3	37.27	12.2	36.91	37.40	-9.2	18,723	-0.05%
2021/10/26	17.5	37.34	1	37.30	37.10	16.5	18,806	0.09%
2021/10/25	4	37.78	3	37.25	38.15	1	18,698	0.01%
2021/10/22	17.5	37.81	4	37.70	37.45	13.5	18,631	0.07%
2021/10/21	16	38.94	11	39.10	39.35	5	18,376	0.03%
2021/10/20	15	38.97	13	39.62	38.85	2	18,247	0.01%
2021/10/19	11	39.95	5	39.80	40.05	6	18,122	0.03%
2021/10/18	21	39.95	2	40.83	39.90	19	17,952	0.11%
2021/10/15	14.5	39.41	7	40.21	39.35	7.5	17,673	0.04%
2021/10/14	89	38.46	78.1	38.84	39.50	10.9	17,490	0.06%
2021/10/13	29	42.18	24	41.68	41.40	5	16,976	0.03%
2021/10/12	38	43.03	24	44.37	42.45	14	16,720	0.08%
2021/10/08	19	43.96	9.1	44.11	43.20	9.9	16,080	0.06%
2021/10/07	9	43.66	18.3	43.29	44.50	-9.3	15,724	-0.06%
2021/10/06	86	44.44	77	44.49	43.95	9	15,314	0.06%
2021/10/05	37	43.78	31	43.58	45.10	6	14,841	0.04%
2021/10/04	56	44.54	60	44.52	43.20	-4	14,349	-0.03%
2021/10/01	111	44.49	100	44.68	44.45	11	13,867	0.08%	大買/
2021/09/30	296	46.25	313	46.30	46.30	-17	13,336	-0.13%	大買/大賣/
2021/09/29	737	46.82	763.1	46.87	46.15	-26.1	12,071	-0.22%	大買/大賣/
2021/09/28	78	43.20	69	43.58	43.95	9	9,851	0.09%
2021/09/27	29	41.51	67	42.42	43.10	-38	10,849	-0.35%
2021/09/24	5	38.81	33.5	39.01	39.30	-28.5	10,371	-0.27%
2021/09/23	0	0.00	24	37.36	38.50	-24	10,127	-0.24%
2021/09/22	0	0.00	1	36.20	36.30	-1	9,916	-0.01%
2021/09/17	27	35.69	24	35.83	36.10	3	9,856	0.03%
2021/09/16	6	35.62	6	35.58	35.50	0	9,546	0.00%
2021/09/15	4	35.08	2	35.10	35.00	2	9,383	0.02%
2021/09/14	2	35.58	0	0.00	35.30	2	9,400	0.02%
2021/09/13	0	0.00	10	35.65	35.55	-10	9,457	-0.11%
2021/09/10	1	35.05	1	35.05	35.20	0	9,522	0.00%
2021/09/09	2	34.35	0	0.00	34.40	2	9,570	0.02%
2021/09/08	3	34.82	3	35.42	34.60	0	9,607	0.00%
2021/09/07	12	35.04	1	35.55	35.30	11	9,788	0.11%
2021/09/06	3	35.12	0.1	35.15	34.95	2.9	9,829	0.03%
2021/09/03	3.1	36.06	12	36.28	35.85	-8.9	9,820	-0.09%
2021/09/02	32.1	35.43	5	35.20	35.10	27.1	9,893	0.27%
2021/09/01	7	39.46	6	39.43	39.40	1	9,867	0.01%
2021/08/31	8	39.39	0	0.00	39.50	8	9,833	0.08%
2021/08/30	11	39.37	7	39.34	39.30	4	9,958	0.04%
2021/08/27	6	39.13	2	39.30	39.20	4	10,221	0.04%
2021/08/26	0	0.00	17	39.09	39.10	-17	10,416	-0.16%
2021/08/25	0	0.00	5	38.54	38.65	-5	11,046	-0.05%
2021/08/24	2	38.25	11	38.72	38.60	-9	11,173	-0.08%
2021/08/23	0	0.00	19	37.79	38.00	-19	11,436	-0.17%
2021/08/20	0	0.00	7	36.78	36.80	-7	11,591	-0.06%
2021/08/19	18	36.68	9	37.06	36.55	9	11,668	0.08%
2021/08/18	2	35.20	2	35.30	36.30	0	12,004	0.00%
2021/08/17	6	35.86	7	36.44	35.80	-1	12,333	-0.01%
2021/08/16	13	36.55	0	0.00	36.40	13	12,405	0.10%
2021/08/13	5	37.36	4	37.39	37.05	1	12,531	0.01%
2021/08/12	1	37.85	0	0.00	37.85	1	12,625	0.01%
2021/08/11	11	37.75	2	37.70	37.60	9	12,735	0.07%
2021/08/10	3	37.87	1	38.45	38.40	2	12,857	0.02%
2021/08/09	3	38.28	0	0.00	38.10	3	12,979	0.02%
2021/08/06	3	38.08	3	38.43	38.65	0	13,103	0.00%
2021/08/05	32	38.46	7	38.42	38.35	25	13,204	0.19%
2021/08/04	3	39.82	3	40.03	39.90	0	13,244	0.00%
2021/08/03	16	39.86	10.1	40.04	39.85	5.9	13,479	0.04%
2021/08/02	2	40.30	13	40.32	40.55	-11	13,761	-0.08%
2021/07/30	5	39.71	21	39.81	39.70	-16	14,299	-0.11%
2021/07/29	0	0.00	8	39.08	39.10	-8	14,485	-0.06%
2021/07/28	3	38.28	15	38.32	38.80	-12	14,616	-0.08%
2021/07/27	1	38.75	8	38.87	38.50	-7	14,856	-0.05%
2021/07/26	0	0.00	2	39.30	39.00	-2	15,191	-0.01%
2021/07/23	0	0.00	14	39.00	39.10	-14	15,448	-0.09%
2021/07/22	1	37.85	0	0.00	37.90	1	15,475	0.01%
2021/07/21	5	37.79	1	37.80	37.65	4	15,590	0.03%
2021/07/20	3	38.55	2	38.35	38.40	1	15,616	0.01%
2021/07/19	0	0.00	53	38.98	39.25	-53	15,751	-0.34%
2021/07/16	0	0.00	10	38.95	38.80	-10	16,273	-0.06%
2021/07/15	6	38.50	7	38.44	38.80	-1	16,387	-0.01%
2021/07/14	5	37.25	15	37.57	37.70	-10	16,735	-0.06%
2021/07/13	10	37.73	2	37.88	37.35	8	17,169	0.05%
2021/07/12	57	38.64	2	39.30	38.30	55	17,598	0.31%
2021/07/09	7	38.86	38	38.51	38.70	-31	18,127	-0.17%
2021/07/08	32	38.80	3	38.70	38.85	29	18,268	0.16%
2021/07/07	14.5	38.39	5	38.25	38.15	9.5	18,376	0.05%
2021/07/06	30.5	38.96	24	39.08	39.20	6.5	18,553	0.04%
2021/07/05	13	39.44	27	39.40	39.20	-14	18,734	-0.07%
2021/07/02	232.5	43.39	187.1	42.23	39.05	45.4	18,592	0.24%	大買/大賣/
2021/07/01	33	40.34	115	40.95	41.60	-82	16,770	-0.49%	大賣/
2021/06/30	20	37.75	17	37.64	37.85	3	16,020	0.02%
2021/06/29	5.1	37.21	4	37.19	37.00	1.1	16,016	0.01%
2021/06/28	2	36.95	12	36.91	37.20	-10	16,233	-0.06%
2021/06/25	9	36.72	0	0.00	36.50	9	16,401	0.05%
2021/06/24	8	36.66	2	36.80	36.90	6	16,599	0.04%
2021/06/23	6	36.19	44	36.88	36.25	-38	16,759	-0.23%
2021/06/22	2	36.08	0	0.00	36.15	2	16,898	0.01%
2021/06/21	21	35.21	1	35.35	35.20	20	17,031	0.12%
2021/06/18	3	36.25	5	36.40	36.20	-2	17,123	-0.01%
2021/06/17	3	36.47	7.1	36.88	36.80	-4.1	17,349	-0.02%
2021/06/16	13	37.29	4	37.41	36.50	9	17,461	0.05%
2021/06/15	0	0.00	5	36.46	36.45	-5	17,428	-0.03%
2021/06/11	1	36.25	0	0.00	36.15	1	17,474	0.01%
2021/06/10	4	35.60	8	36.01	36.45	-4	17,662	-0.02%
2021/06/09	17	37.06	5	36.69	36.50	12	17,718	0.07%
2021/06/08	5	37.17	5	37.03	37.05	0	17,866	0.00%
2021/06/07	28	37.49	11	37.49	37.20	17	18,242	0.09%
2021/06/04	34	37.69	40	37.51	37.45	-6	18,638	-0.03%
2021/06/03	6	37.06	13	37.03	37.10	-7	19,392	-0.04%
2021/06/02	83	37.44	53.2	37.07	36.60	29.9	20,601	0.14%
2021/06/01	4	35.44	9	35.72	35.90	-5	20,663	-0.02%
2021/05/31	19	36.09	9.2	35.96	35.60	9.8	21,267	0.05%
2021/05/28	5	34.67	25	35.00	34.85	-20	21,037	-0.10%
2021/05/27	6	33.98	1	34.20	34.20	5	21,094	0.02%
2021/05/26	29	34.00	1.4	34.71	34.05	27.6	21,248	0.13%
2021/05/25	24	34.69	29.3	35.12	35.50	-5.3	21,140	-0.03%
2021/05/24	0	0.00	1	32.25	32.30	-1	21,628	0.00%
2021/05/21	16	31.62	10	31.97	32.25	6	22,278	0.03%
2021/05/20	9	31.38	6	31.83	30.85	3	22,314	0.01%
2021/05/19	9	31.79	13	31.79	32.10	-4	22,379	-0.02%
2021/05/18	9	31.11	7.1	31.07	31.65	1.9	22,487	0.01%
2021/05/17	7.1	28.96	0	0.00	29.00	7.1	22,431	0.03%
2021/05/14	16	32.39	13	32.43	31.80	3	22,296	0.01%
2021/05/13	19	31.61	2	32.03	31.65	17	22,147	0.08%
2021/05/12	7	32.46	4	32.29	32.20	3	22,025	0.01%
2021/05/11	10	35.56	12	35.01	35.00	-2	21,745	-0.01%
2021/05/10	6	36.37	5	36.67	36.90	1	21,516	0.00%
2021/05/07	40.1	36.45	23	36.14	36.55	17.1	21,201	0.08%
2021/05/06	17.1	39.94	8	39.77	39.75	9.1	20,640	0.04%
2021/05/05	6	39.36	13	40.25	39.85	-7	20,309	-0.03%
2021/05/04	24.2	41.28	35.1	40.14	39.05	-10.9	20,186	-0.05%
2021/05/03	72.1	44.23	12	44.39	43.15	60.1	19,931	0.30%
2021/04/29	4	42.53	27	43.38	43.75	-23	19,648	-0.12%
2021/04/28	4.2	41.74	10.3	42.20	42.20	-6.1	19,415	-0.03%
2021/04/27	32	42.23	3	42.32	42.40	29	19,387	0.15%
2021/04/26	1	42.35	11	42.95	42.90	-10	19,333	-0.05%
2021/04/23	21.2	42.41	2	43.40	42.15	19.2	19,330	0.10%
2021/04/22	29	44.74	85.8	45.15	43.90	-56.7	19,196	-0.30%
2021/04/21	10	43.03	7	43.34	43.85	3	18,650	0.02%
2021/04/20	23.1	43.37	30	43.87	43.50	-6.9	18,536	-0.04%
2021/04/19	84	44.12	30	43.95	45.40	54	18,243	0.30%
2021/04/16	29	40.59	22	40.73	41.85	7	17,802	0.04%
2021/04/15	58	39.61	65	39.80	39.70	-7	17,843	-0.04%
2021/04/14	18	38.57	26	38.35	37.75	-8	17,911	-0.04%
2021/04/13	16	38.30	3	38.07	38.20	13	17,898	0.07%
2021/04/12	7	38.54	4.3	38.74	38.80	2.7	17,800	0.02%
2021/04/09	6	37.32	10	37.67	37.60	-4	17,620	-0.02%
2021/04/08	1	36.45	3	37.00	36.70	-2	17,569	-0.01%
2021/04/07	11	36.67	13	36.60	36.60	-2	17,749	-0.01%
2021/04/06	10	37.00	4	36.90	37.05	6	17,717	0.03%
2021/04/01	7	36.71	7.9	36.70	36.70	-0.9	17,629	-0.01%
2021/03/31	19	36.24	11	36.55	37.30	8	17,516	0.05%
2021/03/30	2	36.25	13	36.14	36.20	-11	17,267	-0.06%
2021/03/29	18	35.56	1	36.40	35.15	17	17,241	0.10%
2021/03/26	2	34.63	7.3	34.98	34.75	-5.3	17,774	-0.03%
2021/03/25	4	34.45	42	34.56	34.20	-38	17,695	-0.21%
2021/03/24	14	34.61	12	34.38	34.60	2	17,537	0.01%
2021/03/23	32	33.91	13	33.90	33.85	19	17,399	0.11%
2021/03/22	19	33.62	20	33.85	33.80	-1	17,312	-0.01%
2021/03/19	9	33.13	36	33.05	33.20	-27	17,702	-0.15%
2021/03/18	0	0.00	4	33.15	33.50	-4	17,826	-0.02%
2021/03/17	6	32.79	5.2	32.85	32.85	0.8	17,767	0.00%
2021/03/16	10	32.94	1	32.70	33.05	9	17,849	0.05%
2021/03/15	4	33.33	11	33.36	33.40	-7	17,647	-0.04%
2021/03/12	5	32.68	6	33.18	33.40	-1	17,469	-0.01%
2021/03/11	25	33.16	10	33.00	33.05	15	17,334	0.09%
2021/03/10	30	33.20	31.5	33.56	33.55	-1.5	17,100	-0.01%
2021/03/09	20	32.62	6	32.50	32.75	14	16,543	0.08%
2021/03/08	64	32.55	57.7	32.71	33.20	6.3	15,618	0.04%
2021/03/05	35	30.28	19	29.86	30.30	16	14,299	0.11%
2021/03/04	15	30.38	32	30.36	30.80	-17	13,634	-0.12%
2021/03/03	14	28.64	5	28.99	28.90	9	12,912	0.07%
2021/03/02	3	28.65	2	28.83	28.50	1	12,833	0.01%
2021/02/26	4	29.31	5	29.51	29.55	-1	12,619	-0.01%
2021/02/25	2	28.48	7	28.94	29.05	-5	12,458	-0.04%
2021/02/24	20	28.85	12	28.71	28.20	8	12,239	0.07%
2021/02/23	2	28.90	181.3	29.44	29.85	-179.3	11,405	-1.57%	大賣/鉅額交易
2021/02/22	6	26.70	5	26.76	27.15	1	10,711	0.01%
2021/02/19	13	27.10	4	26.63	26.70	9	10,613	0.08%
2021/02/18	1	25.90	4	26.13	26.00	-3	10,517	-0.03%
2021/02/17	1	24.85	41	24.88	25.00	-40	10,474	-0.38%
2021/02/05	0	0.00	2	23.83	23.75	-2	10,436	-0.02%
2021/02/03	0	0.00	1	23.85	23.90	-1	11,083	-0.01%
2021/02/01	0	0.00	0.2	23.45	23.40	-0.2	11,368	0.00%
2021/01/29	1	22.80	1	23.05	23.00	0	11,407	0.00%
2021/01/28	11	23.07	0	0.00	23.00	11	11,437	0.10%
2021/01/26	1	23.60	0	0.00	23.50	1	11,527	0.01%
2021/01/25	7	23.51	3	23.97	24.05	4	11,560	0.03%
2021/01/22	20	23.59	1	23.65	23.80	19	11,647	0.16%
2021/01/21	2	23.43	1	23.35	23.35	1	11,665	0.01%
2021/01/20	24	24.14	1	23.75	23.75	23	11,720	0.20%
2021/01/19	3	24.83	2	25.10	24.75	1	11,856	0.01%
2021/01/18	5	24.50	3	24.73	24.60	2	11,897	0.02%
2021/01/15	9	25.91	13	25.64	25.55	-4	11,857	-0.03%
2021/01/14	2	26.40	3	26.40	26.45	-1	11,857	-0.01%
2021/01/13	16	27.05	9	26.52	26.70	7	11,852	0.06%
2021/01/12	8	26.87	1	26.85	26.80	7	11,835	0.06%
2021/01/11	8	27.58	0	0.00	27.45	8	11,797	0.07%
2021/01/08	21	27.93	192	26.90	27.60	-171	12,139	-1.41%	大賣/鉅額交易
2021/01/07	19	27.41	23.2	27.28	27.80	-4.2	11,721	-0.04%
2021/01/06	6	25.68	6	25.53	25.30	0	11,316	0.00%
2021/01/05	6	25.43	16	25.24	25.40	-10	11,280	-0.09%
2021/01/04	3	25.70	34	25.90	25.75	-31	11,234	-0.28%
2020/12/31	8	25.46	7	25.33	25.45	1	11,063	0.01%
2020/12/30	96	25.33	94	24.74	24.70	2	10,787	0.02%
2020/12/29	3	24.87	2	24.85	24.90	1	10,551	0.01%
2020/12/28	31	24.48	9	24.49	24.70	22	10,456	0.21%
2020/12/25	3	24.30	1	24.50	24.50	2	10,374	0.02%
2020/12/24	8	24.24	13	24.42	24.45	-5	10,343	-0.05%
2020/12/23	5	24.18	9.1	24.06	24.15	-4.1	10,293	-0.04%
2020/12/22	97	24.57	55.5	25.09	23.90	41.5	10,240	0.41%
2020/12/21	2	23.11	32	23.02	23.65	-30	9,761	-0.31%
2020/12/18	26	23.08	0	0.00	22.90	26	9,782	0.27%
2020/12/17	11	23.29	0	23.15	23.20	11	9,962	0.11%
2020/12/16	2	23.28	0	0.00	23.65	2	10,263	0.02%
2020/12/15	179	24.35	104	25.71	23.35	75	10,737	0.70%	大買/大賣/
2020/12/14	3.1	25.05	30.1	24.47	25.00	-27.1	10,800	-0.25%
2020/12/11	4	23.96	0	0.00	23.70	4	10,830	0.04%
2020/12/10	0	0.00	11	24.06	23.55	-11	11,161	-0.10%
2020/12/09	8	23.17	0	0.00	23.00	8	11,227	0.07%
2020/12/08	2	23.33	1	23.20	23.15	1	12,079	0.01%
2020/12/07	3	23.47	2	24.00	23.20	1	12,792	0.01%
2020/12/04	5	23.25	21.2	23.60	23.60	-16.2	12,743	-0.13%
2020/12/03	8	22.48	0	0.00	22.65	8	12,647	0.06%
2020/12/02	19	22.95	1	22.55	22.55	18	12,928	0.14%
2020/12/01	3	23.20	0	0.00	23.15	3	12,826	0.02%
2020/11/30	0	0.00	9	23.69	23.80	-9	12,732	-0.07%
2020/11/27	5	23.15	22	23.25	23.25	-17	12,649	-0.13%
2020/11/26	0	0.00	2	23.25	23.15	-2	12,650	-0.02%
2020/11/25	69	22.91	1	23.00	23.00	68	12,613	0.54%
2020/11/24	100	22.91	3	22.80	22.80	97	12,566	0.77%
2020/11/23	4	23.16	0	0.00	23.35	4	12,514	0.03%
2020/11/20	1	22.75	1	22.80	22.80	0	12,438	0.00%
2020/11/19	11	22.95	11	22.86	22.85	0	12,445	0.00%
2020/11/18	11	23.00	1	23.20	22.85	10	12,469	0.08%
2020/11/17	1	22.55	4.6	22.50	22.90	-3.6	12,487	-0.03%
2020/11/16	8	22.31	2	22.75	22.80	6	12,582	0.05%
2020/11/13	10	23.10	2	23.45	23.10	8	12,481	0.06%
2020/11/12	1	23.35	5.6	23.30	23.45	-4.6	12,626	-0.04%
2020/11/11	6	24.27	10	24.02	23.95	-4	12,531	-0.03%
2020/11/10	3.6	22.92	65.2	23.42	23.20	-61.6	12,053	-0.51%
2020/11/09	0	0.00	58.5	22.60	22.95	-58.5	11,838	-0.49%
2020/11/06	58	21.94	1	22.00	22.25	57	11,664	0.49%
2020/11/05	0	0.00	56	22.29	22.20	-56	11,580	-0.48%
2020/11/04	1	22.35	0	0.00	22.45	1	11,504	0.01%
2020/11/03	0	0.00	30.2	22.70	22.40	-30.2	11,397	-0.26%
2020/11/02	0	0.00	12	22.25	22.20	-12	11,280	-0.11%
2020/10/30	5	22.23	0	0.00	21.85	5	11,172	0.04%
2020/10/29	2	22.13	30.1	22.50	22.50	-28.1	11,001	-0.26%
2020/10/28	6	22.26	31	22.14	22.15	-25	10,884	-0.23%
2020/10/27	21	22.25	48.4	22.20	22.10	-27.4	10,722	-0.26%
2020/10/26	18	22.06	45	22.21	21.80	-27	10,449	-0.26%
2020/10/23	0	0.00	5	21.88	21.65	-5	10,299	-0.05%
2020/10/22	10	21.60	3	21.40	21.25	7	10,209	0.07%
2020/10/21	0	0.00	7.3	21.45	21.45	-7.3	10,110	-0.07%
2020/10/20	9	21.23	24	21.18	21.15	-15	10,058	-0.15%
2020/10/19	23	21.62	15	21.47	21.60	8	10,002	0.08%
2020/10/16	70	21.95	100	22.01	21.50	-30	9,939	-0.30%
2020/10/15	6	21.72	6	21.84	21.90	0	9,479	0.00%
2020/10/14	16	20.90	43.1	21.17	21.70	-27.1	9,276	-0.29%
2020/10/13	30	20.88	14	20.69	20.55	16	8,991	0.18%
2020/10/12	11	20.35	1	20.30	20.35	10	8,798	0.11%
2020/10/08	30	20.07	0	0.00	20.00	30	8,727	0.34%
2020/10/06	0	0.00	9	19.97	20.05	-9	8,698	-0.10%
2020/10/05	6	19.90	1	19.70	19.75	5	8,660	0.06%
2020/09/29	1	19.55	0	0.00	19.40	1	8,600	0.01%
2020/09/28	4	19.25	1	19.50	19.65	3	8,546	0.04%
2020/09/25	12	19.30	3	19.50	18.90	9	8,516	0.11%
2020/09/24	64	19.68	96	19.91	19.25	-32	8,326	-0.38%
2020/09/23	32	20.63	5	20.50	20.80	27	8,001	0.34%
2020/09/22	7	21.06	25	21.13	21.45	-18	7,815	-0.23%
2020/09/21	94	22.20	18	21.70	21.70	76	7,557	1.01%
2020/09/18	34.5	21.96	8	22.09	21.90	26.5	7,176	0.37%
2020/09/17	34	21.47	103	21.51	22.45	-69	6,583	-1.05%	大賣/
2020/09/16	24	21.03	4.4	20.77	20.80	19.6	5,838	0.34%
2020/09/15	24	20.18	4	21.13	22.00	20	5,536	0.36%
2020/09/14	31.5	20.50	4.1	20.66	20.55	27.5	5,082	0.54%
2020/09/11	48.5	21.78	49	22.93	21.00	-0.5	4,814	-0.01%
2020/09/10	0	0.00	30	20.77	21.50	-30	3,904	-0.77%
2020/09/09	21	19.44	1.2	19.51	19.55	19.9	3,151	0.63%
2020/09/08	0.5	19.65	1	20.00	19.65	-0.5	3,089	-0.02%
2020/09/07	2	20.20	47	20.19	20.20	-45	2,992	-1.50%
2020/09/04	6	19.04	0	0.00	19.00	6	2,709	0.22%
2020/09/03	0.2	19.25	1	19.35	19.35	-0.9	2,709	-0.03%
2020/09/02	0	0.00	10	18.80	18.95	-10	2,691	-0.37%
2020/09/01	31	18.63	0	0.00	18.65	31	2,688	1.15%
2020/08/31	12	19.33	0	0.00	19.10	12	2,708	0.44%
2020/08/28	1.3	19.25	1	19.40	19.25	0.3	2,748	0.01%
2020/08/27	0	19.25	1	19.55	19.25	-1	2,786	-0.04%
2020/08/26	0.1	19.70	1	19.70	19.70	-0.9	2,759	-0.03%
2020/08/24	2	19.80	5	19.82	19.95	-3	2,729	-0.11%
2020/08/21	25	19.75	2	19.63	19.70	23	2,677	0.86%
2020/08/20	0	0.00	6	19.98	19.30	-6	2,571	-0.23%
2020/08/19	0	0.00	2.7	19.55	19.40	-2.7	2,435	-0.11%
2020/08/18	4	19.60	43.5	20.29	19.45	-39.5	2,370	-1.67%
2020/08/17	2	18.90	6.1	18.81	18.80	-4.1	2,200	-0.19%
2020/08/14	1	17.95	0	0.00	18.10	1	2,122	0.05%
2020/07/30	0.1	17.15	0	0.00	17.15	0.1	2,914	0.00%
2020/07/28	20	16.81	0	0.00	16.75	20	3,003	0.67%
2020/07/24	30.1	18.00	1	18.00	17.75	29.1	3,109	0.94%
2020/07/23	30	17.95	21	18.25	18.20	9	3,102	0.29%
2020/07/22	0	0.00	41	19.19	19.20	-41	3,089	-1.33%
2020/07/21	20	19.00	0	0.00	19.10	20	3,063	0.65%
2020/07/17	0	0.00	15	19.15	19.10	-15	3,073	-0.49%
2020/07/16	0	0.00	10	19.25	19.30	-10	3,097	-0.32%
2020/07/15	0	0.00	1	19.10	19.15	-1	3,116	-0.03%
2020/07/14	0	0.00	5	19.15	19.10	-5	3,185	-0.16%
2020/07/13	1	19.10	0	0.00	19.15	1	3,222	0.03%
2020/07/10	20	19.10	0	0.00	19.05	20	3,243	0.62%
2020/07/08	0	0.00	1	19.25	19.25	-1	3,274	-0.03%
2020/07/06	0	0.00	1	19.30	19.45	-1	3,327	-0.03%
2020/06/24	20	19.00	0	0.00	19.00	20	3,456	0.58%
2020/06/19	1	19.00	0	0.00	18.65	1	3,561	0.03%
2020/06/16	0.1	19.00	1	19.05	19.05	-0.9	3,630	-0.02%
2020/06/15	1	18.95	2	19.08	18.80	-1	3,700	-0.03%
2020/06/12	2	18.43	5	18.41	18.70	-3	3,759	-0.08%
2020/06/11	1	19.10	3	19.15	18.90	-2	3,772	-0.05%
2020/06/10	1	19.40	0	0.00	19.40	1	3,726	0.03%
2020/06/08	6	19.54	9	19.49	19.45	-3	3,736	-0.08%
2020/06/05	21	19.38	0	0.00	19.45	21	3,713	0.57%
2020/06/04	1	19.40	0	0.00	19.50	1	3,651	0.03%
2020/06/03	0	0.00	12	19.54	19.60	-12	3,617	-0.33%
2020/06/01	0	0.00	2	19.40	19.35	-2	3,531	-0.06%
2020/05/29	2	19.00	0	0.00	19.00	2	3,495	0.06%
2020/05/28	5	19.47	0	0.00	19.20	5	3,475	0.14%
2020/05/27	0	0.00	6	19.34	19.45	-6	3,454	-0.17%
2020/05/26	1	19.50	0	0.00	19.40	1	3,424	0.03%
2020/05/25	7	19.20	4	19.00	19.00	3	3,347	0.09%
2020/05/22	10	19.38	8	19.50	19.00	2	3,304	0.06%
2020/05/21	1	19.45	1	19.35	19.35	0	3,226	0.00%
2020/05/20	3	19.27	1	19.25	19.20	2	3,183	0.06%
2020/05/19	24	19.77	35	19.35	19.90	-11	3,085	-0.36%
2020/05/18	0	0.00	2	18.63	18.50	-2	2,803	-0.07%
2020/05/15	0	0.00	3	18.08	18.15	-3	2,761	-0.11%
2020/05/14	23.1	17.81	0	0.00	17.40	23.1	2,711	0.85%
2020/05/13	1	17.90	0	0.00	18.00	1	2,683	0.04%
2020/05/12	22.2	18.10	1	18.10	18.05	21.2	2,663	0.80%
2020/05/11	8	18.47	1	18.40	18.15	7	2,644	0.26%
2020/05/08	0	0.00	5	18.65	18.60	-5	2,566	-0.19%
2020/05/07	0	0.00	1	18.90	19.05	-1	2,522	-0.04%
2020/05/06	4	19.00	8	19.08	18.80	-4	2,476	-0.16%
2020/05/05	3	17.93	1	17.95	18.15	2	2,352	0.09%
2020/05/04	21	17.80	6	17.75	17.75	15	2,310	0.65%
2020/04/30	5	17.90	2	18.05	18.20	3	2,272	0.13%
2020/04/29	0	0.00	3	17.10	17.15	-3	2,190	-0.14%
2020/04/28	4	16.55	2	16.55	16.65	2	2,152	0.09%
2020/04/27	0	0.00	1	16.40	16.45	-1	2,163	-0.05%
2020/04/24	1	16.10	0	0.00	16.10	1	2,136	0.05%
2020/04/23	2	16.28	0	0.00	16.30	2	2,125	0.09%
2020/04/22	0	0.00	1	16.05	16.05	-1	2,099	-0.05%
2020/04/21	0	0.00	1	15.85	15.80	-1	2,079	-0.05%
2020/04/20	1	16.10	1	16.30	16.10	0	2,043	0.00%
2020/04/17	12	16.62	19	16.75	16.40	-7	2,008	-0.35%
2020/04/16	22	16.46	0	0.00	16.65	22	1,950	1.13%
2020/04/14	0	0.00	1	16.85	16.90	-1	1,892	-0.05%
2020/04/13	1	16.65	1	16.60	16.80	0	1,883	0.00%
2020/04/10	4	15.60	0	0.00	16.25	4	1,913	0.21%
2020/04/09	0	0.00	1	15.80	15.75	-1	1,903	-0.05%
2020/04/07	0	15.10	0	0.00	14.90	0	1,837	0.00%
2020/04/06	1	14.75	0	0.00	14.75	1	1,799	0.06%
2020/04/01	1	14.05	1	14.05	14.10	0	1,750	0.00%
2020/03/31	2	14.05	2	14.10	14.15	0	1,731	0.00%
2020/03/30	0	0.00	1	13.10	13.90	-1	1,691	-0.06%
2020/03/26	3	13.60	0	0.00	13.55	3	1,596	0.19%
2020/03/25	7	13.90	0	0.00	14.00	7	1,546	0.45%
2020/03/24	0	0.00	30	12.70	13.10	-30	1,497	-2.00%
2020/03/23	1	12.10	1	12.40	12.30	0	1,484	0.00%
2020/03/20	32	11.98	4.5	12.42	12.70	27.5	1,474	1.87%
2020/03/19	5	11.80	1	11.85	11.65	4	1,406	0.28%
2020/03/18	1	12.95	0	0.00	12.90	1	1,338	0.07%
2020/03/17	0	0.00	1	14.10	14.10	-1	1,246	-0.08%
2020/03/13	0.1	16.70	0	0.00	16.60	0.1	1,139	0.01%
2020/03/09	1	18.75	0	0.00	18.80	1	1,052	0.10%
2020/03/06	1	19.70	0	0.00	19.65	1	1,018	0.10%
2020/03/05	1	19.70	0	0.00	19.65	1	1,022	0.10%
2020/03/03	1	19.45	0	0.00	19.60	1	1,019	0.10%
2020/03/02	0	0.00	1	19.40	19.45	-1	1,022	-0.10%
2020/02/25	0	0.00	10.6	19.21	19.25	-10.6	1,018	-1.04%
2020/02/21	0	0.00	1	19.65	19.65	-1	1,036	-0.10%
2020/02/07	0	0.00	11	19.12	19.05	-11	1,414	-0.78%
2020/02/06	1	19.10	0	0.00	19.20	1	1,447	0.07%
2020/02/05	3	18.65	0	0.00	18.85	3	1,483	0.20%
2020/02/03	0	0.00	20	18.50	18.50	-20	1,542	-1.30%
2020/01/17	1	20.75	0.2	20.85	20.80	0.8	1,760	0.05%
2020/01/16	0	0.00	0	21.00	20.80	0	1,827	0.00%
2020/01/10	0	0.00	2	21.00	21.05	-2	2,073	-0.10%
2020/01/09	0	0.00	0.1	21.35	21.35	-0.1	2,074	0.00%
2020/01/07	0	0.00	1	21.80	21.60	-1	2,084	-0.05%
2020/01/06	10	22.11	13	22.11	22.00	-3	2,072	-0.14%
2020/01/03	2	21.80	0	0.00	21.80	2	2,007	0.10%
2020/01/02	2	21.10	0	0.00	21.15	2	1,974	0.10%
2019/12/20	0	0.00	1	21.25	21.20	-1	2,041	-0.05%
2019/12/13	1	20.90	1	21.00	21.00	0	2,187	0.00%
2019/12/03	1	20.55	0	0.00	20.65	1	2,457	0.04%
2019/12/02	1	20.70	0	0.00	20.65	1	2,460	0.04%
2019/11/26	1	21.30	0.5	21.50	21.65	0.5	2,445	0.02%
2019/11/25	0.9	21.20	0	0.00	21.20	0.9	2,434	0.04%
2019/11/22	0.5	21.40	0	0.00	21.40	0.5	2,441	0.02%
2019/11/21	1	21.55	0	0.00	21.55	1	2,445	0.04%
2019/11/19	1	21.90	0	0.00	21.90	1	2,456	0.04%
2019/11/18	2	21.13	1	21.10	21.25	1	2,448	0.04%
2019/11/15	0	0.00	0.1	21.65	21.65	-0.1	2,431	0.00%
2019/11/14	2	21.50	5	21.70	21.50	-3	2,437	-0.12%
2019/11/12	2	22.53	0	0.00	22.55	2	2,382	0.08%
2019/11/11	1.1	22.45	1	23.35	22.40	0.1	2,440	0.00%
2019/11/08	1	23.40	31	23.42	23.45	-30	2,508	-1.20%
2019/11/07	2	23.00	7	23.16	23.20	-5	2,443	-0.21%
2019/11/06	0	0.00	6	22.96	23.00	-6	2,405	-0.25%
2019/11/04	2	22.68	10	22.65	22.85	-8	2,359	-0.34%
2019/10/31	0	0.00	1	22.60	22.50	-1	2,364	-0.04%
2019/10/30	2.4	22.69	0	0.00	22.60	2.4	2,316	0.10%
2019/10/29	0	0.00	5	22.80	22.75	-5	2,279	-0.22%
2019/10/28	0	0.00	9	22.36	22.60	-9	2,205	-0.41%
2019/10/25	3	21.88	0.1	21.95	22.00	3	2,114	0.14%
2019/10/24	0.4	21.85	1	21.95	21.95	-0.6	2,098	-0.03%
2019/10/23	0	0.00	12	21.54	21.75	-12	2,121	-0.57%
2019/10/22	0	0.00	53	21.06	21.20	-53	2,117	-2.50%
2019/10/21	30	20.72	0	0.00	20.70	30	2,080	1.44%
2019/10/16	0	0.00	3	19.25	19.60	-3	2,051	-0.15%
2019/10/14	0.2	19.45	0	0.00	19.30	0.2	2,059	0.01%
2019/09/25	0	0.00	0	20.40	20.20	0	2,187	0.00%
2019/09/24	4	20.50	0.2	20.60	20.45	3.8	2,196	0.17%
2019/09/23	15	20.55	6	20.68	20.60	9	2,171	0.41%
2019/09/19	1	19.90	0	0.00	19.90	1	2,150	0.05%
2019/09/18	9	19.80	0.2	20.00	19.95	8.8	2,154	0.41%
2019/09/16	12	20.46	5	20.55	20.40	7	2,137	0.33%
2019/09/06	0	0.00	5	19.35	19.10	-5	2,087	-0.24%
2019/09/05	0	0.00	5	19.55	19.55	-5	2,063	-0.24%
2019/09/03	0	0.00	10	19.30	19.25	-10	2,066	-0.48%
2019/08/29	0	0.00	2	18.85	18.85	-2	2,074	-0.10%
2019/08/26	4	19.25	1	19.30	19.20	3	2,105	0.14%
2019/08/23	10	19.40	10	19.45	19.55	0	2,101	0.00%
2019/08/22	1	19.00	0	0.00	19.15	1	2,127	0.05%
2019/08/20	0	0.00	10	18.98	19.00	-10	2,141	-0.47%
2019/08/19	0	0.00	3	18.90	18.80	-3	2,134	-0.14%
2019/08/16	3	18.13	0	0.00	18.30	3	2,113	0.14%
2019/08/15	10	18.05	0	0.00	18.05	10	2,118	0.47%
2019/08/14	7	18.76	0	0.00	18.50	7	2,128	0.33%
2019/08/13	15	18.90	0	0.00	18.75	15	2,084	0.72%
2019/08/05	1	20.25	0	0.00	20.20	1	2,168	0.05%
2019/07/26	0	0.00	1	22.00	21.90	-1	2,250	-0.04%
2019/07/25	50	21.80	0	0.00	22.15	50	2,239	2.23%
2019/07/24	0	0.00	3	24.18	24.15	-3	2,155	-0.14%
2019/07/23	2	24.25	80	24.25	24.25	-78	2,081	-3.75%
2019/07/17	0	0.00	0.1	24.10	24.10	-0.1	2,021	-0.01%
2019/07/12	4	23.95	1	23.90	23.90	3	2,007	0.15%
2019/07/10	10	23.55	0	0.00	23.60	10	2,020	0.50%
2019/07/09	0.6	23.40	0	0.00	23.40	0.6	2,016	0.03%
2019/07/08	1.4	23.57	0	0.00	23.50	1.4	2,021	0.07%
2019/07/03	0	0.00	15	23.50	23.50	-15	2,060	-0.73%
2019/06/28	0	0.00	1	23.90	23.90	-1	2,099	-0.05%
2019/06/27	1	23.85	0	0.00	23.85	1	2,128	0.05%
2019/06/21	0	0.00	15	23.70	23.40	-15	2,098	-0.71%
2019/06/20	0	0.00	10	23.40	23.60	-10	2,094	-0.48%
2019/06/19	0	0.00	5	22.95	23.30	-5	2,081	-0.24%
2019/06/17	1	23.00	1	23.00	23.00	0	2,080	0.00%
2019/06/11	0	0.00	1	22.35	22.45	-1	2,349	-0.04%
2019/06/03	0	0.00	1	21.75	21.75	-1	2,685	-0.04%
2019/05/29	1	21.70	0	0.00	21.65	1	2,667	0.04%
2019/05/22	1	21.70	0	0.00	21.30	1	2,697	0.04%
2019/05/16	0	0.00	2	21.60	21.70	-2	2,681	-0.07%
2019/05/15	5	22.00	3	22.18	22.15	2	2,671	0.07%
2019/05/14	0	0.00	10	22.50	22.65	-10	2,632	-0.38%
2019/05/13	0	0.00	0.2	22.75	22.75	-0.2	2,669	-0.01%
2019/05/10	25	22.90	0	0.00	22.80	25	2,684	0.93%
2019/05/06	2	23.20	10	23.30	23.20	-8	2,712	-0.29%
2019/05/03	2	23.25	1	23.35	23.35	1	2,675	0.04%
2019/05/02	20	22.90	0	0.00	22.95	20	2,615	0.76%
2019/04/24	11	23.09	0	0.00	23.05	11	2,729	0.40%
2019/04/23	2	22.85	1	22.95	22.95	1	2,743	0.04%
2019/04/16	1	22.75	0	0.00	22.70	1	2,972	0.03%
2019/04/10	10	23.05	0	0.00	23.00	10	2,975	0.34%
2019/04/02	1	22.40	0	0.00	22.35	1	2,922	0.03%
2019/03/25	1	22.65	0	0.00	22.65	1	2,926	0.03%
2019/03/15	1	22.55	0	0.00	22.50	1	2,910	0.03%
2019/03/13	1	22.90	0	0.00	22.95	1	2,807	0.04%
2019/03/07	1	24.00	0	0.00	23.95	1	2,800	0.04%
2019/02/26	1	23.55	0	0.00	23.55	1	2,748	0.04%
2019/02/22	0	0.00	1	23.70	23.60	-1	2,735	-0.04%
2019/02/20	3	23.95	3	24.10	23.95	0	2,713	0.00%
2019/02/18	1	23.55	1	23.55	23.65	0	2,675	0.00%
2019/02/11	1	23.65	0	0.00	23.80	1	2,677	0.04%
2019/01/22	1	22.95	0	0.00	23.20	1	2,758	0.04%
2019/01/08	0	0.00	1	22.10	22.10	-1	3,152	-0.03%
2019/01/02	0	0.00	1	22.20	21.85	-1	3,156	-0.03%
2018/12/28	1	21.85	2	22.00	22.00	-1	3,185	-0.03%
2018/12/12	0	0.00	1	23.05	23.20	-1	3,691	-0.03%
2018/12/05	1	23.15	0	22.80	22.75	1	3,764	0.03%
2018/12/04	0	0.00	1	22.80	23.10	-1	3,865	-0.03%
2018/11/30	0	0.00	20	21.40	21.60	-20	3,764	-0.53%
2018/11/29	2	20.70	2	20.65	20.85	0	3,739	0.00%
2018/11/27	1	20.35	0	0.00	20.40	1	3,726	0.03%
2018/11/20	20	20.20	0	0.00	20.10	20	3,818	0.52%
2018/11/13	0	0.00	18	20.25	21.15	-18	4,129	-0.44%
2018/11/12	0	0.00	16	20.46	20.50	-16	4,115	-0.39%
2018/11/09	0	0.00	4	20.15	20.20	-4	4,142	-0.10%
2018/11/08	3	20.43	22	20.57	20.35	-19	4,356	-0.44%
2018/11/06	0	0.00	20	18.98	19.00	-20	4,447	-0.45%
2018/11/01	0	0.00	1	18.60	18.65	-1	4,324	-0.02%
2018/10/29	2	17.50	2	17.70	17.60	0	4,302	0.00%
2018/10/26	0	0.00	2	17.98	17.95	-2	4,286	-0.05%
2018/10/25	2	17.70	0	0.00	17.60	2	4,287	0.05%
2018/10/24	1	18.35	0	0.00	18.45	1	4,259	0.02%
2018/10/23	0	0.00	1	18.75	18.80	-1	4,221	-0.02%
2018/10/22	0	0.00	3	18.58	18.90	-3	4,191	-0.07%
2018/10/19	8	18.19	2	18.40	18.15	6	4,177	0.14%
2018/10/18	33	19.97	1	19.50	19.50	32	4,094	0.78%
2018/10/17	18	21.79	0	0.00	21.25	18	3,885	0.46%
2018/10/16	16	22.10	0	0.00	22.05	16	3,833	0.42%
2018/10/12	2	22.35	0	0.00	22.80	2	3,786	0.05%
2018/10/11	10	22.65	8	22.90	22.65	2	3,769	0.05%
2018/10/08	0	0.00	10	25.18	25.00	-10	3,715	-0.27%
2018/10/05	0	0.00	40	24.99	25.25	-40	3,692	-1.08%
2018/10/03	1	25.00	0	0.00	25.00	1	3,616	0.03%
2018/10/02	0	0.00	12	25.70	25.50	-12	3,560	-0.34%
2018/09/28	0	0.00	20	25.75	25.50	-20	3,500	-0.57%
2018/09/27	0	0.00	6	25.85	25.65	-6	3,485	-0.17%
2018/09/21	0	0.00	14	25.46	25.40	-14	3,475	-0.40%
2018/09/20	22	24.46	0	0.00	24.35	22	3,449	0.64%
2018/09/19	12	24.84	0	0.00	24.85	12	3,434	0.35%
2018/09/18	8	25.05	0	0.00	24.85	8	3,456	0.23%
2018/09/17	40	25.36	0	0.00	25.30	40	3,472	1.15%
2018/09/12	1	25.00	0	0.00	25.00	1	3,399	0.03%
2018/09/10	14	27.01	0	0.00	25.95	14	3,259	0.43%
2018/09/07	1	28.45	0	0.00	28.45	1	3,165	0.03%
2018/09/05	0	0.00	0.6	29.70	29.30	-0.6	3,113	-0.02%
2018/08/30	0.2	29.95	0	0.00	29.80	0.2	3,206	0.01%
2018/08/29	0.1	30.00	0	0.00	29.95	0.1	3,214	0.00%
2018/08/28	0.3	30.05	0	0.00	30.05	0.3	3,238	0.01%
2018/08/24	0	0.00	1	29.85	30.30	-1	3,252	-0.03%
2018/08/23	21	30.05	1	30.20	30.15	20	3,265	0.61%
2018/08/22	0	0.00	21	30.86	31.00	-21	3,181	-0.66%
2018/08/21	20	30.30	0	0.00	30.40	20	3,095	0.65%
2018/08/20	1	30.80	0	0.00	30.40	1	3,098	0.03%
2018/08/17	0	0.00	20	30.35	30.15	-20	3,059	-0.65%
2018/08/15	3	30.63	7	30.54	30.75	-4	3,149	-0.13%
2018/08/14	0	0.00	1	29.80	30.00	-1	2,956	-0.03%
2018/08/06	0.4	28.90	0	0.00	28.90	0.4	3,341	0.01%
2018/08/03	0.4	28.95	0	0.00	28.90	0.4	3,377	0.01%
2018/08/02	0	0.00	1	28.65	28.65	-1	3,423	-0.03%
2018/08/01	0.3	29.25	0	0.00	29.25	0.3	3,555	0.01%
2018/07/31	0	0.00	1	29.05	29.00	-1	3,558	-0.03%
2018/07/27	10	28.30	1	28.50	28.35	9	3,525	0.26%
2018/07/25	20	30.20	1	30.20	30.40	19	3,494	0.54%
2018/07/20	0	0.00	50	29.30	29.55	-50	3,518	-1.42%
2018/07/19	0	0.00	6	29.35	29.30	-6	3,528	-0.17%
2018/07/06	5	29.00	0	0.00	28.90	5	4,183	0.12%
2018/07/05	12	29.48	1	29.40	29.50	11	4,268	0.26%
2018/07/03	11	29.98	0	0.00	29.85	11	4,406	0.25%
2018/07/02	0	0.00	18	30.73	30.80	-18	4,364	-0.41%
2018/06/29	5	30.20	10	30.15	30.30	-5	4,270	-0.12%
2018/06/27	0	0.00	19	29.31	29.60	-19	4,291	-0.44%
2018/06/26	6	28.05	0	0.00	28.40	6	4,318	0.14%
2018/06/25	1	29.10	0	0.00	28.80	1	4,390	0.02%
2018/06/21	25	29.39	1	29.25	29.25	24	4,479	0.54%
2018/06/19	2	29.75	2	29.70	29.60	0	4,576	0.00%
2018/06/15	6	29.55	10	29.95	30.00	-4	4,706	-0.08%
2018/06/12	10	29.95	0	0.00	30.00	10	5,081	0.20%
2018/06/06	10	29.90	0	0.00	29.95	10	5,174	0.19%
2018/06/05	25	30.05	1	29.95	29.90	24	5,233	0.46%
2018/06/04	2	30.00	0	0.00	30.00	2	5,229	0.04%
2018/05/31	1	30.05	0	0.00	29.85	1	5,260	0.02%
2018/05/28	0.3	30.40	0	0.00	30.20	0.3	5,369	0.01%
2018/05/25	10.3	30.40	0	0.00	30.50	10.3	5,387	0.19%
2018/05/24	11.6	30.81	0	0.00	30.80	11.6	5,368	0.22%
2018/05/23	5.1	31.40	0	0.00	31.40	5.1	5,350	0.10%
2018/05/21	1	32.45	1	32.60	32.10	0	5,368	0.00%
2018/05/18	0	0.00	20	32.43	32.20	-20	5,286	-0.38%
2018/05/16	0	0.00	1	31.35	31.60	-1	5,245	-0.02%
2018/05/15	1	30.10	0	0.00	30.15	1	5,151	0.02%
2018/05/09	10	30.70	0	0.00	30.30	10	5,070	0.20%
2018/04/30	10	31.80	2	32.00	31.95	8	5,423	0.15%
2018/04/26	0	0.00	1	32.40	32.20	-1	5,437	-0.02%
2018/04/20	6	34.03	0	0.00	33.80	6	5,511	0.11%
2018/04/18	0	0.00	2	33.75	34.20	-2	5,693	-0.04%
2018/04/16	0	0.00	1	33.65	33.95	-1	5,726	-0.02%
2018/04/11	3	33.25	3	33.05	32.40	0	5,689	0.00%
2018/04/09	1	33.35	5	32.90	32.70	-4	5,656	-0.07%
2018/04/03	0	0.00	3	31.65	31.90	-3	5,601	-0.05%
2018/03/31	3	32.65	2	32.63	32.50	1	6,027	0.02%
2018/03/29	60	31.00	0	0.00	31.10	60	6,503	0.92%
2018/03/26	2	31.40	0	0.00	31.20	2	7,123	0.03%
2018/03/23	5	31.40	0	0.00	31.65	5	7,068	0.07%
2018/03/21	0	0.00	1	33.15	32.75	-1	7,017	-0.01%
2018/03/19	1	33.20	0	0.00	32.70	1	6,828	0.01%
2018/03/16	0	0.00	25	33.54	33.70	-25	6,707	-0.37%
2018/03/13	1	32.30	0	0.00	32.40	1	6,521	0.02%
2018/03/12	0	0.00	1	33.15	32.75	-1	6,511	-0.02%
2018/03/08	1	32.30	1	32.00	31.60	0	6,563	0.00%
2018/03/07	1	31.80	0	0.00	31.75	1	6,584	0.02%
2018/03/05	1	31.95	0	0.00	32.00	1	6,596	0.02%
2018/03/02	8	33.28	0	0.00	32.70	8	6,559	0.12%
2018/03/01	0	0.00	0.2	33.85	34.00	-0.2	6,529	0.00%
2018/02/27	0	0.00	6	33.87	33.40	-6	6,471	-0.09%
2018/02/26	0	0.00	1	33.35	33.20	-1	6,443	-0.02%
2018/02/23	0.5	32.90	0	0.00	32.90	0.5	6,472	0.01%
2018/02/22	1	33.15	0	0.00	32.75	1	6,489	0.02%
2018/02/12	1	31.65	1	31.60	31.60	0	6,738	0.00%
2018/02/07	10	31.80	0	0.00	31.05	10	6,913	0.14%
2018/02/06	5	31.50	0	0.00	31.40	5	7,059	0.07%
2018/02/05	1	32.10	0	0.00	31.95	1	7,244	0.01%
2018/02/02	1	33.40	0	0.00	33.20	1	7,238	0.01%
2018/02/01	0	0.00	1	33.95	33.95	-1	7,259	-0.01%
2018/01/30	12	33.98	1	34.00	33.65	11	7,274	0.15%
2018/01/29	1	35.30	4	35.20	35.55	-3	7,250	-0.04%
2018/01/26	1	33.65	3	33.42	33.85	-2	7,042	-0.03%
2018/01/25	0	0.00	5	33.40	32.85	-5	7,033	-0.07%
2018/01/24	0	0.00	2	32.45	32.45	-2	6,988	-0.03%
2018/01/23	0	0.00	3	32.15	32.10	-3	7,029	-0.04%
2018/01/22	0	0.00	1	32.05	32.70	-1	7,014	-0.01%
2018/01/19	6	32.93	1	32.60	32.20	5	7,063	0.07%
2018/01/18	7	32.19	0	0.00	32.40	7	7,059	0.10%
2018/01/17	1	33.35	0	0.00	32.65	1	7,034	0.01%
2018/01/12	0	0.00	11	34.14	33.80	-11	6,929	-0.16%
2018/01/11	0	0.00	1	32.75	32.70	-1	6,666	-0.02%
2018/01/10	4	32.20	3	32.45	32.00	1	6,592	0.02%
2018/01/09	0	0.00	2	32.90	32.20	-2	6,553	-0.03%
2018/01/08	0	0.00	1	31.95	31.95	-1	6,467	-0.02%
2018/01/05	2	32.50	0	0.00	32.05	2	6,482	0.03%