台灣高鐵 (2633)-永豐金-彰化券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
28.30
漲跌
▼0.25
漲幅
-0.88%
成交量
1,433張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:13:30

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

台灣高鐵 (2633)籌碼相關－永豐金-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/12/11	1	28.35	0	0.00	28.30	1	2,921	0.03%
2024/12/10	0	0.00	1	28.55	28.55	-1	2,966	-0.03%
2024/12/06	1	28.30	0	0.00	28.35	1	2,954	0.03%
2024/12/05	4	28.20	0	0.00	28.25	4	2,954	0.14%
2024/12/04	3	28.27	0	0.00	28.20	3	2,951	0.10%
2024/12/03	0	0.00	1	28.50	28.55	-1	2,975	-0.03%
2024/11/29	1	28.25	0	0.00	28.25	1	2,963	0.03%
2024/11/27	0	0.00	3	28.70	28.60	-3	3,073	-0.10%
2024/11/26	1	28.55	0	0.00	28.55	1	3,083	0.03%
2024/11/25	0	0.00	1	28.80	28.75	-1	3,070	-0.03%
2024/11/22	2	28.60	0	0.00	28.55	2	2,898	0.07%
2024/11/21	1	28.60	0	0.00	28.60	1	2,890	0.03%
2024/11/20	1	28.65	1	28.90	28.95	0	2,892	0.00%
2024/11/18	0	0.00	2	28.93	28.95	-2	2,940	-0.07%
2024/11/15	2	28.50	0	0.00	28.70	2	2,989	0.07%
2024/11/14	2	28.45	0	0.00	28.40	2	3,148	0.06%
2024/11/13	1	28.55	0	0.00	28.50	1	3,149	0.03%
2024/11/12	1	28.55	2	28.63	28.80	-1	3,168	-0.03%
2024/11/08	2	28.83	0	0.00	28.80	2	3,141	0.06%
2024/11/07	31.1	28.90	0	0.00	28.90	31.1	3,181	0.98%
2024/11/05	1	29.05	0	0.00	29.20	1	3,213	0.03%
2024/11/04	0	0.00	2	29.15	29.20	-2	3,274	-0.06%
2024/11/01	5	28.89	0	0.00	28.90	5	3,380	0.15%
2024/10/28	1	29.00	0	0.00	29.00	1	3,377	0.03%
2024/10/25	11	29.10	0	0.00	29.15	11	3,394	0.32%
2024/10/23	1	29.15	0	0.00	29.10	1	3,495	0.03%
2024/10/17	2	29.05	0	0.00	29.05	2	3,790	0.05%
2024/10/16	6	29.10	0	0.00	29.05	6	3,860	0.16%
2024/10/14	3	29.15	0	0.00	29.20	3	4,003	0.07%
2024/10/08	3	29.20	0	0.00	29.20	3	4,127	0.07%
2024/10/04	1	29.30	0	0.00	29.50	1	4,140	0.02%
2024/10/01	2	29.50	0	0.00	29.65	2	4,131	0.05%
2024/09/30	0	0.00	1	29.75	29.60	-1	4,165	-0.02%
2024/09/27	3.5	29.57	0	0.00	29.70	3.5	4,218	0.08%
2024/09/25	1	29.60	0	0.00	29.70	1	4,326	0.02%
2024/09/23	0	0.00	4	29.80	29.80	-4	4,542	-0.09%
2024/09/19	0	0.00	1	29.65	29.50	-1	4,479	-0.02%
2024/09/18	0	0.00	5	29.70	29.65	-5	4,495	-0.11%
2024/09/13	1	29.50	0	0.00	29.60	1	4,582	0.02%
2024/09/12	0	0.00	1	29.60	29.70	-1	4,638	-0.02%
2024/09/04	2	29.05	2	29.15	29.00	0	4,627	0.00%
2024/08/29	0.1	29.40	0	0.00	29.40	0.1	4,529	0.00%
2024/08/28	1.1	29.41	0	0.00	29.50	1.1	4,537	0.03%
2024/08/27	0	29.52	0	0.00	29.70	0	4,623	0.00%
2024/08/23	2.1	29.40	0	0.00	29.35	2.1	4,758	0.04%
2024/08/22	2	29.53	0	0.00	29.45	2	4,806	0.04%
2024/08/21	5	29.53	0	0.00	29.65	5	4,831	0.10%
2024/08/20	2	29.70	0	0.00	29.65	2	4,842	0.04%
2024/08/19	0	0.00	9	30.00	29.80	-9	4,858	-0.19%
2024/08/16	0	0.00	1	29.95	29.85	-1	4,806	-0.02%
2024/08/14	0	0.00	0.2	29.40	29.45	-0.2	4,686	0.00%
2024/08/07	0	0.00	5	29.25	29.30	-5	4,840	-0.10%
2024/08/06	0	0.00	7.2	29.10	29.05	-7.2	4,801	-0.15%
2024/08/05	1	28.95	1.5	29.03	28.90	-0.5	4,734	-0.01%
2024/07/31	0.2	29.77	0	0.00	29.75	0.2	4,695	0.00%
2024/07/30	2	29.65	0	0.00	29.85	2	4,662	0.04%
2024/07/29	0	29.90	1	29.80	29.90	-1	4,659	-0.02%
2024/07/23	0	0.00	1	29.75	29.90	-1	4,636	-0.02%
2024/07/22	0	0.00	5	29.61	29.65	-5	4,614	-0.11%
2024/07/18	2	29.60	2	29.85	29.90	0	4,470	0.00%
2024/07/17	6	29.65	0	0.00	29.60	6	4,396	0.14%
2024/07/16	3	29.78	3.1	29.90	29.85	-0.1	4,374	0.00%
2024/07/15	2	30.65	0.4	30.85	30.65	1.7	4,375	0.04%
2024/07/12	0	0.00	2	30.60	30.75	-2	4,288	-0.05%
2024/07/11	20	30.55	5	30.60	30.55	15	4,246	0.35%
2024/07/10	1	30.55	0	0.00	30.50	1	4,305	0.02%
2024/07/08	1	30.60	0	0.00	30.75	1	4,281	0.02%
2024/07/05	0	0.00	1.7	30.73	30.70	-1.7	4,264	-0.04%
2024/07/04	0	0.00	10	30.65	30.65	-10	4,245	-0.24%
2024/07/03	0	0.00	1	30.55	30.40	-1	4,217	-0.02%
2024/07/01	101	30.60	0.3	30.45	30.40	100.7	4,096	2.46%	大買/
2024/06/28	200	30.49	1	30.50	30.40	199	4,024	4.94%	大買/鉅額交易
2024/06/27	0	0.00	2	30.23	30.25	-2	3,894	-0.05%
2024/06/25	0	0.00	0.1	30.10	30.05	-0.1	3,818	0.00%
2024/06/24	1	29.90	0	30.05	30.05	1	3,806	0.03%
2024/06/21	5	30.05	0	0.00	29.95	5	3,817	0.13%
2024/06/20	0.1	29.90	0	0.00	29.95	0.1	3,784	0.00%
2024/06/19	0	0.00	0	29.90	29.85	0	3,778	0.00%
2024/06/06	0	0.00	1	30.00	30.00	-1	4,074	-0.02%
2024/05/31	0	0.00	5	29.80	30.00	-5	4,090	-0.12%
2024/05/27	6	30.00	0	0.00	29.95	6	4,039	0.15%
2024/05/24	0	30.15	0	0.00	30.05	0	4,010	0.00%
2024/05/22	5	30.30	2	30.38	30.40	3	3,938	0.08%
2024/05/21	5	30.15	11	30.24	30.15	-6	3,956	-0.15%
2024/05/20	0	0.00	21	30.60	30.55	-21	3,914	-0.54%
2024/05/16	0	0.00	42.4	30.45	30.45	-42.4	3,879	-1.09%
2024/05/15	0	0.00	3	30.35	30.35	-3	3,835	-0.08%
2024/05/14	0	0.00	0.1	30.45	30.40	-0.1	3,823	0.00%
2024/05/13	1	30.50	0	0.00	30.50	1	3,764	0.03%
2024/05/10	0	0.00	1	30.35	30.35	-1	3,707	-0.03%
2024/05/09	0	0.00	6	30.25	30.25	-6	3,692	-0.16%
2024/05/08	0	0.00	5	30.40	30.35	-5	3,694	-0.14%
2024/04/30	0	0.00	1	30.00	29.90	-1	3,506	-0.03%
2024/04/24	0	0.00	3	29.90	29.85	-3	3,461	-0.09%
2024/04/22	0	0.00	1	29.95	29.95	-1	3,554	-0.03%
2024/04/19	7.5	29.32	0	0.00	29.30	7.5	3,489	0.21%
2024/04/18	0	0.00	1	29.70	29.60	-1	3,378	-0.03%
2024/04/16	1	29.60	0	0.00	29.55	1	3,313	0.03%
2024/04/12	1	30.00	12	30.07	30.15	-11	3,206	-0.34%
2024/04/10	5	30.11	13	30.10	30.15	-8	3,216	-0.25%
2024/03/29	1.1	30.25	1	30.25	30.10	0.1	3,279	0.00%
2024/03/28	1	30.15	0	0.00	30.15	1	3,256	0.03%
2024/03/15	0	0.00	4	30.35	30.35	-4	3,112	-0.13%
2024/03/13	0	0.00	7	30.11	30.15	-7	2,907	-0.24%
2024/03/08	0	0.00	3	29.90	29.90	-3	2,815	-0.11%
2024/03/07	0	0.00	1	29.80	29.70	-1	2,803	-0.04%
2024/03/06	2	29.80	0	0.00	29.70	2	2,766	0.07%
2024/03/04	0	0.00	1	29.75	29.80	-1	2,859	-0.03%
2024/03/01	3	29.88	0	0.00	29.90	3	2,870	0.10%
2024/02/26	0	0.00	6	29.45	29.50	-6	2,685	-0.22%
2024/02/22	3	29.40	0	0.00	29.35	3	2,713	0.11%
2024/02/20	1	29.35	0	0.00	29.35	1	2,686	0.04%
2024/02/19	0	29.55	0	0.00	29.50	0	2,694	0.00%
2024/02/16	2	29.33	0	0.00	29.45	2	2,726	0.07%
2024/02/15	5	29.45	1	29.55	29.35	4	2,717	0.15%
2024/01/26	1	29.65	0	0.00	29.85	1	2,691	0.04%
2024/01/25	1	29.55	0	0.00	29.60	1	2,710	0.04%
2024/01/22	1	29.60	0	0.00	29.70	1	2,807	0.04%
2024/01/19	3.1	29.35	0	0.00	29.70	3.1	2,868	0.11%
2024/01/17	1	29.55	0.1	29.55	29.30	0.9	2,977	0.03%
2024/01/16	2	29.85	0	0.00	29.85	2	2,909	0.07%
2024/01/12	0	0.00	1	30.25	30.25	-1	2,969	-0.03%
2024/01/11	0	30.10	0	0.00	30.05	0	2,994	0.00%
2024/01/10	0	30.10	0	0.00	30.10	0	3,018	0.00%
2024/01/09	3	30.22	0	0.00	30.05	3	3,037	0.10%
2024/01/05	1	30.00	2	30.05	30.15	-1	3,060	-0.03%
2024/01/02	3	30.60	2	30.80	30.80	1	3,088	0.03%
2023/12/29	0	30.65	0	0.00	30.70	0	3,097	0.00%
2023/12/28	3	30.67	1	30.60	30.65	2	3,101	0.06%
2023/12/27	1	30.50	2	30.50	30.50	-1	3,075	-0.03%
2023/12/25	0	0.00	2	30.30	30.35	-2	3,063	-0.07%
2023/12/22	5	30.10	0	0.00	30.15	5	3,060	0.16%
2023/12/15	1	30.30	0	0.00	30.40	1	3,095	0.03%
2023/12/14	4	30.51	0	0.00	30.40	4	3,068	0.13%
2023/12/13	4	30.35	0	0.00	30.40	4	3,054	0.13%
2023/12/12	5	30.45	2	30.55	30.60	3	3,255	0.09%
2023/12/11	0	30.35	3	30.40	30.45	-3	3,327	-0.09%
2023/12/06	1	30.15	0	0.00	30.10	1	3,347	0.03%
2023/12/05	0	30.15	1	30.10	30.15	-1	3,348	-0.03%
2023/11/29	1	29.85	0	0.00	29.85	1	3,341	0.03%
2023/11/27	0	30.15	0	0.00	29.85	0	3,346	0.00%
2023/11/24	2	29.95	0	0.00	29.90	2	3,334	0.06%
2023/11/21	4	30.20	0	0.00	30.40	4	3,343	0.12%
2023/11/15	0	0.00	1	30.15	30.15	-1	3,240	-0.03%
2023/11/13	0	0.00	1	30.00	30.00	-1	3,223	-0.03%
2023/11/09	2	30.05	0	0.00	29.85	2	3,244	0.06%
2023/11/08	3	30.17	0	0.00	30.25	3	3,278	0.09%
2023/11/06	0	0.00	2	30.20	30.15	-2	3,295	-0.06%
2023/11/03	0	0.00	4	29.88	29.90	-4	3,264	-0.12%
2023/11/02	0	0.00	1	29.70	29.70	-1	3,274	-0.03%
2023/11/01	0	0.00	2	29.50	29.50	-2	3,288	-0.06%
2023/10/31	1	29.40	0	0.00	29.40	1	3,350	0.03%
2023/10/27	0	29.35	0	0.00	29.25	0	3,355	0.00%
2023/10/26	1.3	29.17	0	0.00	29.15	1.3	3,287	0.04%
2023/10/25	1	29.55	0	0.00	29.65	1	3,193	0.03%
2023/10/24	1	29.40	0	0.00	29.40	1	3,171	0.03%
2023/10/23	8	29.57	0	0.00	29.50	8	3,143	0.26%
2023/10/18	1	30.10	0	0.00	30.20	1	3,075	0.03%
2023/10/12	4	30.35	0	0.00	30.45	4	3,158	0.13%
2023/10/05	0	30.05	0	0.00	29.85	0	3,196	0.00%
2023/10/04	4	29.90	0	0.00	29.85	4	3,229	0.12%
2023/10/03	0.1	30.14	0	0.00	30.05	0.1	3,253	0.00%
2023/10/02	11	30.25	0	0.00	30.30	11	3,350	0.33%
2023/09/26	2	30.00	2	30.00	30.10	0	3,486	0.00%
2023/09/25	1	30.15	0	0.00	30.10	1	3,509	0.03%
2023/09/22	2	30.00	0	0.00	30.10	2	3,581	0.06%
2023/09/21	3	29.90	0	0.00	29.85	3	3,596	0.08%
2023/09/20	1	30.25	0	0.00	30.15	1	3,577	0.03%
2023/09/19	6	30.28	0	0.00	30.20	6	3,584	0.17%
2023/09/18	0	0.00	2	31.03	30.55	-2	3,576	-0.06%
2023/09/15	0	0.00	23	31.07	30.80	-23	3,581	-0.64%
2023/09/14	0	0.00	3	30.50	30.55	-3	3,402	-0.09%
2023/09/13	0	0.00	1	30.00	30.25	-1	3,336	-0.03%
2023/09/11	0	0.00	5	29.80	29.80	-5	3,355	-0.15%
2023/09/08	0	0.00	1	29.55	29.45	-1	3,406	-0.03%
2023/09/07	1	29.60	0	0.00	29.60	1	3,424	0.03%
2023/09/04	1	29.70	0	0.00	29.80	1	3,419	0.03%
2023/08/29	0	0.00	1	29.70	29.80	-1	3,453	-0.03%
2023/08/25	0	0.00	7	29.89	29.85	-7	3,678	-0.19%
2023/08/24	0	0.00	2	29.68	29.60	-2	3,689	-0.05%
2023/08/23	0	0.00	1	29.50	29.45	-1	3,763	-0.03%
2023/08/22	2	29.40	3	29.38	29.40	-1	3,836	-0.03%
2023/08/21	1	29.40	0	0.00	29.40	1	3,887	0.03%
2023/08/18	0	0.00	4	29.50	29.35	-4	3,930	-0.10%
2023/08/17	2	29.05	40	29.03	29.15	-38	4,006	-0.95%
2023/08/16	0	29.35	1	29.30	29.15	-1	4,051	-0.02%
2023/08/15	1	29.20	0	0.00	29.20	1	4,134	0.02%
2023/08/14	2.2	29.30	0	0.00	29.25	2.2	4,345	0.05%
2023/08/10	1	29.70	0	0.00	29.70	1	4,863	0.02%
2023/08/08	0.1	30.05	1	30.00	29.95	-1	5,046	-0.02%
2023/08/07	1	29.75	0	0.00	29.90	1	5,030	0.02%
2023/08/04	2	29.85	0	0.00	29.80	2	5,035	0.04%
2023/08/02	2	29.98	0	0.00	29.95	2	4,979	0.04%
2023/08/01	0	0.00	2	30.25	30.20	-2	4,914	-0.04%
2023/07/28	1	30.15	0	0.00	30.15	1	4,931	0.02%
2023/07/26	1	30.30	0	0.00	30.15	1	4,939	0.02%
2023/07/25	3	30.07	0	0.00	30.05	3	4,970	0.06%
2023/07/24	5	30.05	3	30.15	30.05	2	4,952	0.04%
2023/07/21	0.2	30.36	0	0.00	30.20	0.2	4,954	0.00%
2023/07/18	0.1	30.20	0	0.00	30.25	0.1	4,982	0.00%
2023/07/17	1	30.15	1	30.15	30.15	0	4,948	0.00%
2023/07/14	0	30.45	0	0.00	30.25	0	4,967	0.00%
2023/07/13	16.1	30.44	0.1	30.50	30.25	16	4,957	0.32%
2023/07/12	5	30.72	0	0.00	30.80	5	4,956	0.10%
2023/07/11	1	31.20	8	31.06	31.20	-7	4,949	-0.14%
2023/07/07	18	31.08	0.1	31.20	31.05	17.9	5,016	0.36%
2023/07/06	16	31.74	0	0.00	31.55	16	4,966	0.32%
2023/07/04	4	32.15	6	32.37	32.25	-2	4,854	-0.04%
2023/06/30	3	31.98	0.1	32.05	32.15	2.9	4,865	0.06%
2023/06/29	7	32.20	0	0.00	32.10	7	4,832	0.14%
2023/06/28	9	32.09	0	0.00	32.15	9	4,837	0.19%
2023/06/27	2	32.33	0	0.00	32.25	2	4,796	0.04%
2023/06/26	2	32.60	0	0.00	32.35	2	4,801	0.04%
2023/06/16	0	0.00	2	32.40	32.45	-2	4,855	-0.04%
2023/06/15	2	32.40	0	0.00	32.50	2	4,829	0.04%
2023/06/14	6	32.37	0	0.00	32.35	6	4,924	0.12%
2023/06/12	3	32.50	0	0.00	32.50	3	4,936	0.06%
2023/06/09	0	0.00	0	32.90	32.90	0	4,939	0.00%
2023/06/08	2	32.70	0	0.00	32.70	2	4,955	0.04%
2023/06/07	0.1	32.90	0	0.00	33.00	0.1	5,038	0.00%
2023/06/06	0	0.00	2	33.00	33.00	-2	5,064	-0.04%
2023/06/05	2	32.85	0	0.00	32.80	2	5,112	0.04%
2023/06/02	0	0.00	1	32.90	33.00	-1	5,175	-0.02%
2023/06/01	1	32.45	0	0.00	32.65	1	5,288	0.02%
2023/05/29	1	32.35	7	32.39	32.40	-6	5,129	-0.12%
2023/05/23	0	0.00	2	33.25	33.30	-2	5,021	-0.04%
2023/05/22	0	0.00	1	32.85	32.95	-1	4,966	-0.02%
2023/05/19	5	32.58	0	0.00	32.60	5	4,902	0.10%
2023/05/18	7.1	32.91	0	0.00	32.70	7.1	4,814	0.15%
2023/05/17	32.2	33.17	8.2	32.81	33.30	24	4,601	0.52%
2023/05/16	13	32.36	14.2	32.38	32.25	-1.2	4,258	-0.03%
2023/05/15	3	31.80	29.2	31.64	31.80	-26.2	4,032	-0.65%
2023/05/12	1	30.85	0	0.00	30.90	1	3,819	0.03%
2023/05/08	0	0.00	2	31.23	31.25	-2	3,838	-0.05%
2023/05/04	3	31.10	1	31.15	31.20	2	3,881	0.05%
2023/05/02	0	0.00	3.1	31.18	31.20	-3.1	3,976	-0.08%
2023/04/28	0	0.00	8	30.98	31.05	-8	4,043	-0.20%
2023/04/26	0	0.00	1	30.84	30.85	-1	4,057	-0.03%
2023/04/24	0	0.00	30	30.85	30.95	-30	4,096	-0.73%
2023/04/21	0	0.00	23	30.85	30.85	-23	4,119	-0.56%
2023/04/20	0	0.00	1	30.55	30.65	-1	4,119	-0.02%
2023/04/19	1	30.55	85	30.79	30.75	-84	4,138	-2.03%
2023/04/18	0	0.00	10	31.15	31.10	-10	4,123	-0.24%
2023/04/17	0	0.00	1	31.00	31.15	-1	4,101	-0.02%
2023/04/14	6	30.75	0	0.00	30.90	6	4,034	0.15%
2023/04/13	0	0.00	2	30.90	30.90	-2	4,011	-0.05%
2023/04/11	0	0.00	10	30.25	30.40	-10	3,856	-0.26%
2023/04/10	0	0.00	1	30.10	30.15	-1	3,798	-0.03%
2023/04/06	2	30.20	0	0.00	30.20	2	3,799	0.05%
2023/03/31	0	0.00	7	30.18	30.25	-7	3,790	-0.18%
2023/03/30	0	0.00	6.3	30.10	30.15	-6.3	3,775	-0.17%
2023/03/29	0	0.00	1.1	30.00	30.00	-1.1	3,786	-0.03%
2023/03/28	3	29.85	1	29.85	29.90	2	3,785	0.05%
2023/03/27	0	30.15	3	30.05	30.00	-3	3,851	-0.08%
2023/03/24	1	29.80	4	29.93	30.05	-3	3,939	-0.08%
2023/03/23	0	0.00	1	29.75	30.00	-1	4,014	-0.02%
2023/03/22	0	0.00	4	29.73	29.55	-4	4,040	-0.10%
2023/03/20	0	0.00	1	29.65	29.50	-1	4,093	-0.02%
2023/03/17	1	29.60	3	29.57	29.40	-2	4,116	-0.05%
2023/03/16	5	29.24	0	0.00	29.20	5	4,021	0.12%
2023/03/15	0	29.75	0	0.00	29.50	0	4,017	0.00%
2023/03/13	0	29.70	2	29.95	29.95	-2	3,978	-0.05%
2023/03/10	4	29.80	0	0.00	29.90	4	3,968	0.10%
2023/03/09	1	30.30	0	0.00	30.35	1	3,903	0.03%
2023/03/08	0	30.35	1	30.50	30.50	-1	3,970	-0.03%
2023/03/07	1	30.40	2	30.35	30.35	-1	3,919	-0.03%
2023/03/06	0	0.00	6	29.91	30.05	-6	3,871	-0.15%
2023/03/03	0	29.50	0	0.00	29.45	0	3,761	0.00%
2023/03/02	0.1	29.30	1	29.35	29.35	-0.9	3,760	-0.02%
2023/03/01	0.1	29.45	0	0.00	29.30	0.1	3,740	0.00%
2023/02/24	0	0.00	1	29.45	29.40	-1	3,679	-0.03%
2023/02/23	0	0.00	21	29.40	29.25	-21	3,633	-0.58%
2023/02/21	0	0.00	40	29.20	29.25	-40	3,602	-1.11%
2023/02/20	0	29.14	2	29.30	29.30	-2	3,659	-0.05%
2023/02/15	1	28.90	0	0.00	28.95	1	3,807	0.03%
2023/02/14	1	29.05	2	29.10	29.00	-1	3,792	-0.03%
2023/02/13	0	0.00	15	28.85	28.95	-15	3,800	-0.39%
2023/02/10	4	28.84	0	0.00	28.90	4	3,810	0.10%
2023/02/09	40	28.95	0	0.00	28.90	40	3,801	1.05%
2023/02/07	5	29.10	0	0.00	28.90	5	3,793	0.13%
2023/02/06	3	29.32	0	0.00	29.10	3	3,752	0.08%
2023/02/03	2	29.30	4	29.35	29.35	-2	3,728	-0.05%
2023/02/01	3	29.20	1	29.25	29.35	2	3,665	0.05%
2023/01/31	0	0.00	1	29.00	29.20	-1	3,621	-0.03%
2023/01/30	6	29.13	2	29.30	29.20	4	3,560	0.11%
2023/01/17	0	0.00	11	29.08	29.10	-11	3,464	-0.32%
2023/01/12	0	29.10	0	0.00	28.65	0	3,432	0.00%
2023/01/11	4	28.98	5	29.13	28.90	-1	3,418	-0.03%
2023/01/10	0	0.00	16	29.17	29.30	-16	3,432	-0.47%
2023/01/09	0	0.00	3	29.17	29.20	-3	3,422	-0.09%
2023/01/06	0	0.00	2	29.10	29.00	-2	3,411	-0.06%
2023/01/03	0	28.75	12	28.75	28.80	-12	3,430	-0.35%
2022/12/30	1	28.70	35	28.75	28.75	-34	3,427	-0.99%
2022/12/28	1	28.85	16	28.88	28.95	-15	3,455	-0.43%
2022/12/23	1	28.60	0	0.00	28.75	1	3,557	0.03%
2022/12/22	3	28.80	0	0.00	28.90	3	3,591	0.08%
2022/12/21	1	28.65	0	0.00	28.75	1	3,619	0.03%
2022/12/20	5	28.84	2	29.10	28.70	3	3,599	0.08%
2022/12/19	20	28.94	0	0.00	29.05	20	3,608	0.55%
2022/12/16	4	29.20	0	0.00	29.45	4	3,553	0.11%
2022/12/15	2	28.93	2	29.08	29.15	0	3,477	0.00%
2022/12/14	1	28.60	2	28.78	28.95	-1	3,395	-0.03%
2022/12/12	1	28.35	0	0.00	28.60	1	3,296	0.03%
2022/12/05	0	0.00	2	28.75	28.65	-2	3,377	-0.06%
2022/12/01	2	28.68	10	28.65	28.65	-8	3,334	-0.24%
2022/11/30	0	0.00	2	28.68	28.95	-2	3,289	-0.06%
2022/11/29	6	28.15	1	28.30	28.40	5	3,165	0.16%
2022/11/24	0	28.30	0	0.00	28.35	0	3,110	0.00%
2022/11/23	1	27.95	0	0.00	28.00	1	3,102	0.03%
2022/11/18	1	28.10	0	0.00	28.00	1	3,116	0.03%
2022/11/17	0	28.20	0	0.00	28.25	0	3,106	0.00%
2022/11/16	0	28.20	0	0.00	28.20	0	3,105	0.00%
2022/11/15	0	0.00	2	28.53	28.60	-2	3,055	-0.07%
2022/11/14	0	28.30	1	28.45	28.60	-1	3,029	-0.03%
2022/11/11	0	28.05	0	0.00	28.20	0	2,955	0.00%
2022/11/09	3	28.03	0	0.00	28.20	3	2,910	0.10%
2022/11/04	2	27.45	0	0.00	27.80	2	2,881	0.07%
2022/11/03	3	27.65	0	0.00	27.65	3	2,877	0.10%
2022/11/01	10	28.10	0	0.00	27.85	10	2,895	0.35%
2022/10/28	2	27.83	0	0.00	27.80	2	2,943	0.07%
2022/10/25	0	27.55	1	27.60	27.55	-1	2,983	-0.03%
2022/10/24	2	27.60	2	27.70	27.40	0	2,985	0.00%
2022/10/20	0	27.10	0	0.00	27.40	0	2,974	0.00%
2022/10/19	2	27.60	0	0.00	27.55	2	2,947	0.07%
2022/10/18	0	0.00	1	28.05	28.15	-1	2,920	-0.03%
2022/10/17	0	27.70	0	0.00	27.35	0	2,884	0.00%
2022/10/14	1	27.80	0	0.00	27.80	1	2,902	0.03%
2022/10/13	2	27.68	10	28.10	27.60	-8	2,913	-0.27%
2022/10/11	1	28.35	0	0.00	28.40	1	2,957	0.03%
2022/10/04	1	28.40	0	0.00	28.55	1	3,260	0.03%
2022/10/03	0	0.00	1	28.35	28.45	-1	3,236	-0.03%
2022/09/30	0	0.00	3	28.45	28.50	-3	3,311	-0.09%
2022/09/29	6	27.98	0	0.00	28.25	6	3,301	0.18%
2022/09/28	1	27.90	0	0.00	28.00	1	3,310	0.03%
2022/09/27	0	0.00	1	28.20	28.50	-1	3,299	-0.03%
2022/09/26	5	27.89	2	27.85	27.90	3	3,288	0.09%
2022/09/22	1	28.40	0	0.00	28.50	1	3,303	0.03%
2022/09/20	1	28.80	1	28.90	28.95	0	3,301	0.00%
2022/09/19	2	28.85	0	0.00	28.60	2	3,307	0.06%
2022/09/16	2	28.60	0	0.00	29.15	2	3,333	0.06%
2022/09/13	0	0.00	4	29.15	29.20	-4	3,195	-0.13%
2022/09/07	1	28.25	1	28.45	28.45	0	3,213	0.00%
2022/09/06	1	28.40	0	0.00	28.45	1	3,207	0.03%
2022/09/01	1	28.65	0	0.00	28.70	1	3,230	0.03%
2022/08/29	1	28.55	0	0.00	28.55	1	3,227	0.03%
2022/08/26	2	28.70	3	28.90	28.95	-1	3,219	-0.03%
2022/08/25	1	28.75	0	0.00	28.75	1	3,218	0.03%
2022/08/23	1	28.80	0	0.00	28.95	1	3,427	0.03%
2022/08/17	0	0.00	6	28.95	28.85	-6	3,523	-0.17%
2022/08/16	0	0.00	11	28.90	28.95	-11	3,534	-0.31%
2022/08/12	1	28.75	0	0.00	28.85	1	3,616	0.03%
2022/08/11	0	28.95	1	28.80	28.95	-1	3,650	-0.03%
2022/08/10	2	28.80	0	0.00	28.70	2	3,682	0.05%
2022/08/09	0	0.00	2	29.10	29.05	-2	3,716	-0.05%
2022/08/05	0	0.00	6	28.72	28.90	-6	3,775	-0.16%
2022/08/04	0	0.00	12	28.55	28.45	-12	3,853	-0.31%
2022/08/02	0	0.00	51	29.10	28.95	-51	3,908	-1.30%
2022/08/01	1	28.95	0	0.00	29.00	1	3,926	0.03%
2022/07/29	10	29.13	0	0.00	29.25	10	3,954	0.25%
2022/07/28	15	29.15	0	0.00	29.15	15	3,950	0.38%
2022/07/27	11	29.13	0	0.00	29.25	11	3,948	0.28%
2022/07/26	60	29.15	0	0.00	29.00	60	3,959	1.52%
2022/07/25	1	29.30	7	29.20	29.30	-6	3,988	-0.15%
2022/07/22	0	0.00	6	29.20	29.25	-6	4,020	-0.15%
2022/07/21	1	29.10	1	29.40	29.20	0	4,054	0.00%
2022/07/20	3	29.05	34	29.15	29.00	-31	4,029	-0.77%
2022/07/19	0	0.00	1	29.55	29.35	-1	4,022	-0.02%
2022/07/18	0	0.00	3	29.28	29.45	-3	3,999	-0.08%
2022/07/15	0	0.00	1	29.20	29.30	-1	3,957	-0.03%
2022/07/14	2	29.40	18	29.40	29.30	-16	3,930	-0.41%
2022/07/13	1	28.80	0	0.00	28.90	1	3,759	0.03%
2022/07/12	0	0.00	2	28.63	28.65	-2	3,668	-0.05%
2022/07/11	0	0.00	6	28.68	28.55	-6	3,618	-0.17%
2022/07/08	0	0.00	5	28.59	28.60	-5	3,620	-0.14%
2022/07/07	0	0.00	2	28.20	28.10	-2	3,567	-0.06%
2022/07/05	6	27.79	1	27.75	28.05	5	3,515	0.14%
2022/07/01	2	27.65	2	27.60	27.55	0	3,549	0.00%
2022/06/29	0	0.00	5	28.10	28.45	-5	3,525	-0.14%
2022/06/28	50	28.00	0	0.00	28.15	50	3,489	1.43%
2022/06/27	50	28.20	2	28.35	28.15	48	3,517	1.36%
2022/06/24	0	0.00	3	27.98	28.15	-3	3,491	-0.09%
2022/06/23	0	27.50	0	0.00	27.50	0	3,434	0.00%
2022/06/22	0.1	27.65	1	27.70	27.70	-1	3,415	-0.03%
2022/06/21	3	27.70	0	0.00	27.70	3	3,424	0.09%
2022/06/20	0.1	27.40	0	0.00	27.35	0.1	3,416	0.00%
2022/06/17	5.1	27.35	0	0.00	27.75	5.1	3,406	0.15%
2022/06/14	0.1	27.45	0	0.00	27.50	0.1	3,504	0.00%
2022/06/13	0.1	27.60	0	0.00	27.50	0.1	3,501	0.00%
2022/06/10	1	27.80	0	0.00	27.80	1	3,483	0.03%
2022/06/09	0.1	27.85	0	0.00	27.95	0.1	3,488	0.00%
2022/06/07	0	0.00	4	27.85	27.90	-4	3,443	-0.12%
2022/06/02	0	0.00	1	28.10	28.15	-1	3,523	-0.03%
2022/06/01	0.1	27.95	0	0.00	27.80	0.1	3,619	0.00%
2022/05/31	1.1	28.15	0	0.00	27.70	1.1	3,647	0.03%
2022/05/30	0	28.20	2	28.30	28.25	-2	3,484	-0.06%
2022/05/27	0	28.00	0	0.00	28.15	0	3,498	0.00%
2022/05/25	0	0.00	6	28.00	28.00	-6	3,579	-0.17%
2022/05/24	0.1	27.93	1	28.00	27.75	-0.9	3,611	-0.02%
2022/05/23	0	0.00	5	28.15	28.15	-5	3,614	-0.14%
2022/05/17	0	27.30	0	0.00	27.15	0	3,719	0.00%
2022/05/12	7.1	26.57	2	26.35	26.30	5.1	3,646	0.14%
2022/05/11	4	26.96	0	0.00	26.95	4	3,534	0.11%
2022/05/10	1	27.15	2	27.10	27.15	-1	3,508	-0.03%
2022/05/09	1.1	27.40	0	0.00	27.25	1.1	3,507	0.03%
2022/05/06	3.1	27.70	0	0.00	27.70	3.1	3,499	0.09%
2022/05/05	0	0.00	1	28.00	28.00	-1	3,529	-0.03%
2022/05/04	2	27.95	1	28.05	27.95	1	3,547	0.03%
2022/05/03	1	27.95	0	0.00	27.85	1	3,652	0.03%
2022/04/29	0.1	28.10	1	28.10	28.00	-1	3,684	-0.03%
2022/04/28	15.1	28.00	0	0.00	28.05	15.1	3,737	0.40%
2022/04/27	1.1	28.05	0	0.00	28.00	1.1	3,740	0.03%
2022/04/26	1.1	28.20	0	0.00	28.25	1.1	3,831	0.03%
2022/04/25	6	28.16	0	0.00	28.20	6	3,857	0.16%
2022/04/20	1	28.35	2	28.45	28.55	-1	3,846	-0.03%
2022/04/18	3	28.20	2	28.25	28.20	1	3,836	0.03%
2022/04/14	2	28.63	0	0.00	28.65	2	3,841	0.05%
2022/04/12	1	28.20	0	0.00	28.35	1	3,810	0.03%
2022/04/11	1	28.20	0	0.00	28.30	1	3,797	0.03%
2022/04/08	4	28.41	0	0.00	28.40	4	3,767	0.11%
2022/04/07	2	28.48	0	0.00	28.45	2	3,739	0.05%
2022/04/01	2	28.68	0	0.00	28.65	2	3,728	0.05%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/23	0	29.20	0	0.00	29.20	0	3,802	0.00%
2022/03/21	1	29.10	0	0.00	29.10	1	3,894	0.03%
2022/03/17	0	0.00	0.1	28.95	28.90	-0.1	3,868	0.00%
2022/03/15	2	28.35	0	0.00	28.45	2	3,883	0.05%
2022/03/14	5	28.60	0	0.00	28.70	5	3,899	0.13%
2022/03/11	1	28.50	3	28.60	28.40	-2	3,919	-0.05%
2022/03/09	2	28.30	0	0.00	28.20	2	3,972	0.05%
2022/03/08	0	0.00	10	28.50	28.05	-10	4,013	-0.25%
2022/03/07	1.1	28.60	1	28.70	28.50	0.1	3,964	0.00%
2022/03/03	1	29.20	0	0.00	29.35	1	4,174	0.02%
2022/02/25	0	0.00	3	29.55	29.55	-3	4,548	-0.07%
2022/02/22	1	29.00	0	0.00	29.20	1	4,574	0.02%
2022/02/21	10	29.30	0	0.00	29.30	10	4,613	0.22%
2022/02/17	1	29.50	0	0.00	29.50	1	4,710	0.02%
2022/02/14	1	28.85	0	0.00	29.00	1	4,605	0.02%
2022/02/09	0	0.00	8	28.86	29.15	-8	4,741	-0.17%
2022/02/07	2	28.50	0	0.00	28.40	2	4,703	0.04%
2022/01/25	6	28.12	0	0.00	28.15	6	4,681	0.13%
2022/01/24	0	0.00	5	28.37	28.45	-5	4,593	-0.11%
2022/01/21	3	28.52	0	0.00	28.55	3	4,594	0.07%
2022/01/20	3	28.78	0	0.00	28.85	3	4,513	0.07%
2022/01/19	9	28.88	2	28.80	28.80	7	4,486	0.16%
2022/01/11	0	0.00	1	29.25	29.35	-1	4,340	-0.02%
2022/01/06	1	29.35	0	0.00	29.40	1	4,408	0.02%
2022/01/04	2	29.25	6	29.29	29.35	-4	4,457	-0.09%
2022/01/03	6	29.38	0	0.00	29.40	6	4,446	0.13%
2021/12/27	1	29.30	0	0.00	29.45	1	4,559	0.02%
2021/12/17	3	29.22	2	29.15	29.15	1	4,654	0.02%
2021/12/13	2	29.55	0	0.00	29.50	2	4,694	0.04%
2021/12/10	2	29.70	0	0.00	29.75	2	4,656	0.04%
2021/12/09	7	29.88	0	0.00	29.90	7	4,645	0.15%
2021/12/07	1	29.50	0	0.00	29.65	1	4,572	0.02%
2021/12/06	0	0.00	4	29.61	29.55	-4	4,555	-0.09%
2021/12/03	2	29.73	0	0.00	29.65	2	4,539	0.04%
2021/12/02	1	29.90	0	0.00	29.90	1	4,519	0.02%
2021/11/30	0	0.00	2	30.05	29.65	-2	4,428	-0.05%
2021/11/29	5	29.61	3	29.47	29.50	2	4,170	0.05%
2021/11/26	5	30.46	21	30.11	30.05	-16	4,078	-0.39%
2021/11/25	2	30.20	7	30.42	30.60	-5	3,994	-0.13%
2021/11/24	0	0.00	1	29.75	29.95	-1	3,739	-0.03%
2021/11/23	0	0.00	5	29.76	29.60	-5	3,665	-0.14%
2021/11/22	4	29.53	1	29.70	29.70	3	3,635	0.08%
2021/11/19	0	0.00	7	29.56	29.40	-7	3,579	-0.20%
2021/11/17	1	29.10	3	29.15	29.20	-2	3,482	-0.06%
2021/11/16	1	29.05	0	0.00	29.15	1	3,409	0.03%
2021/11/15	21	29.15	0	0.00	29.15	21	3,440	0.61%
2021/11/10	1	29.20	0	0.00	29.25	1	3,582	0.03%
2021/11/09	0	0.00	1	29.20	29.35	-1	3,603	-0.03%
2021/11/05	3	28.92	0	0.00	29.05	3	3,502	0.09%
2021/11/04	4	28.95	0	0.00	29.00	4	3,519	0.11%
2021/11/03	1	28.95	0	0.00	29.00	1	3,500	0.03%
2021/10/29	3	28.90	0	0.00	29.05	3	3,419	0.09%
2021/10/28	4	29.00	0	0.00	29.05	4	3,380	0.12%
2021/10/26	0	0.00	1	29.30	29.25	-1	3,395	-0.03%
2021/10/25	0	0.00	1	29.25	29.25	-1	3,393	-0.03%
2021/10/21	1	29.35	3	29.40	29.35	-2	3,498	-0.06%
2021/10/18	0	0.00	1	29.55	29.30	-1	3,686	-0.03%
2021/10/15	31	29.11	3	29.30	29.35	28	3,676	0.76%
2021/10/14	1	29.00	0	0.00	28.85	1	3,685	0.03%
2021/10/12	2	28.85	0	0.00	28.85	2	3,718	0.05%
2021/10/06	1	29.00	0	0.00	28.85	1	3,682	0.03%
2021/10/05	1	29.00	0	0.00	29.00	1	3,641	0.03%
2021/10/04	1	28.95	0	0.00	29.00	1	3,646	0.03%
2021/10/01	1	29.10	0	0.00	29.20	1	3,611	0.03%
2021/09/30	0	0.00	5	29.55	29.60	-5	3,587	-0.14%
2021/09/23	0	0.00	4	29.60	29.85	-4	3,657	-0.11%
2021/09/22	1	29.20	0	0.00	29.35	1	3,673	0.03%
2021/09/17	0	0.00	6	29.99	29.20	-6	3,572	-0.17%
2021/09/16	0	0.00	5	30.00	29.95	-5	3,480	-0.14%
2021/09/15	0	0.00	0.1	29.95	30.00	-0.1	3,484	0.00%
2021/09/13	1	29.60	0	0.00	29.70	1	3,596	0.03%
2021/09/10	0	0.00	1	29.60	29.75	-1	3,691	-0.03%
2021/09/09	1	29.45	0	0.00	29.40	1	3,982	0.03%
2021/09/08	0	0.00	3	29.60	29.65	-3	4,007	-0.07%
2021/09/07	3	29.72	0	0.00	29.75	3	4,009	0.07%
2021/09/06	1	29.85	0	0.00	29.90	1	4,020	0.02%
2021/09/02	1	30.15	0	0.00	29.85	1	4,057	0.02%
2021/08/31	0	0.00	4	30.05	30.20	-4	4,111	-0.10%
2021/08/27	0	0.00	1	29.90	29.90	-1	4,114	-0.02%
2021/08/26	0.1	29.75	1	29.80	29.90	-0.9	4,147	-0.02%
2021/08/25	0	0.00	0.1	29.95	30.00	-0.1	4,210	0.00%
2021/08/19	10	28.95	0	0.00	29.05	10	4,446	0.22%
2021/08/18	1	28.95	20	29.30	29.30	-19	4,412	-0.43%
2021/08/17	0	0.00	4	29.20	29.10	-4	4,386	-0.09%
2021/08/16	7	29.15	0	0.00	29.10	7	4,374	0.16%
2021/08/13	0	0.00	4	29.95	30.00	-4	4,365	-0.09%
2021/08/10	1	30.10	0	0.00	29.95	1	4,522	0.02%
2021/08/05	1	30.15	0	0.00	30.45	1	4,968	0.02%
2021/08/04	0	0.00	5	30.35	30.35	-5	5,269	-0.09%
2021/08/03	1	30.20	1	30.40	30.40	0	5,437	0.00%
2021/07/29	0	0.00	2	30.40	30.40	-2	5,575	-0.04%
2021/07/28	3	29.87	11	29.86	29.90	-8	5,600	-0.14%
2021/07/27	3	30.18	0	0.00	30.15	3	5,673	0.05%
2021/07/26	7	30.46	0	0.00	30.55	7	5,761	0.12%
2021/07/23	3	30.62	7	30.61	30.90	-4	5,757	-0.07%
2021/07/22	0	0.00	2	30.10	30.10	-2	5,656	-0.04%
2021/07/19	0	0.00	10	30.15	30.15	-10	5,792	-0.17%
2021/07/16	0	0.00	2	29.95	29.90	-2	5,893	-0.03%
2021/07/15	1	29.80	0	0.00	29.85	1	5,958	0.02%
2021/07/14	2	29.75	0	0.00	29.70	2	6,122	0.03%
2021/07/12	1	29.75	50	29.85	29.70	-49	6,279	-0.78%
2021/07/09	3	29.72	0	0.00	29.85	3	6,341	0.05%
2021/07/07	0.1	29.95	0	0.00	29.90	0.1	6,382	0.00%
2021/07/06	2	29.95	3	30.15	29.95	-1	6,432	-0.02%
2021/07/05	0	0.00	2	29.95	29.95	-2	6,447	-0.03%
2021/07/02	2	29.78	0	0.00	29.80	2	6,506	0.03%
2021/07/01	0	0.00	8	29.83	29.90	-8	6,520	-0.12%
2021/06/30	0	0.00	10	29.85	29.90	-10	6,573	-0.15%
2021/06/29	1	29.80	32	29.89	30.00	-31	6,648	-0.47%
2021/06/28	1	29.75	2	29.80	30.05	-1	6,745	-0.01%
2021/06/24	20	29.95	0	0.00	29.95	20	6,815	0.29%
2021/06/23	0	0.00	3	29.95	30.00	-3	6,835	-0.04%
2021/06/22	0	0.00	3.1	29.89	29.70	-3.1	6,812	-0.05%
2021/06/21	15	29.37	4	29.44	29.45	11	6,801	0.16%
2021/06/18	2	29.10	0	0.00	29.00	2	6,780	0.03%
2021/06/17	2	29.28	0	0.00	29.40	2	6,589	0.03%
2021/06/16	0.1	29.75	0	0.00	29.55	0.1	6,722	0.00%
2021/06/15	0	0.00	12	29.83	29.75	-12	6,819	-0.18%
2021/06/11	5	29.80	16	29.73	29.65	-11	6,886	-0.16%
2021/06/09	0	0.00	1	29.35	29.35	-1	6,951	-0.01%
2021/06/08	0	0.00	10	29.20	29.15	-10	6,975	-0.14%
2021/06/07	3	29.23	0	0.00	29.20	3	6,996	0.04%
2021/06/04	2	29.85	0	0.00	30.00	2	6,962	0.03%
2021/06/03	1	30.20	0	0.00	30.15	1	7,030	0.01%
2021/06/02	0	0.00	5	30.14	30.20	-5	7,036	-0.07%
2021/06/01	0	0.00	5	29.89	29.95	-5	7,048	-0.07%
2021/05/31	11	28.99	11	29.32	29.45	0	7,120	0.00%
2021/05/28	14	28.94	0	0.00	28.90	14	7,173	0.20%
2021/05/27	0	0.00	28	29.12	29.25	-28	7,192	-0.39%
2021/05/26	11	28.24	0	0.00	28.25	11	7,304	0.15%
2021/05/25	10	28.25	1	28.25	28.30	9	7,453	0.12%
2021/05/24	1	28.20	10	28.15	28.10	-9	7,517	-0.12%
2021/05/21	12	27.99	0	0.00	28.10	12	7,633	0.16%
2021/05/20	3	28.07	0	0.00	28.15	3	7,651	0.04%
2021/05/19	0	0.00	2	28.45	28.50	-2	7,659	-0.03%
2021/05/18	13	27.35	2	27.90	27.85	11	7,698	0.14%
2021/05/17	5	27.15	4	27.14	27.00	1	7,688	0.01%
2021/05/14	2	28.58	2	28.65	28.85	0	7,554	0.00%
2021/05/13	5	28.30	0	0.00	28.30	5	7,532	0.07%
2021/05/12	15	28.82	1	28.65	28.65	14	7,417	0.19%
2021/05/11	2	30.33	0	0.00	30.10	2	7,151	0.03%
2021/05/10	10	31.20	1	31.25	31.25	9	7,034	0.13%
2021/05/07	2	30.75	2	30.95	31.00	0	7,155	0.00%
2021/05/06	4	30.36	0	0.00	30.60	4	7,185	0.06%
2021/05/05	0	0.00	7	30.54	30.55	-7	7,199	-0.10%
2021/05/04	0	0.00	5	30.39	30.35	-5	7,239	-0.07%
2021/05/03	5	30.80	0	0.00	30.75	5	7,182	0.07%
2021/04/29	0	0.00	2	31.38	31.45	-2	7,163	-0.03%
2021/04/28	0	0.00	1	31.35	31.40	-1	7,180	-0.01%
2021/04/27	0	0.00	1	31.35	31.35	-1	7,400	-0.01%
2021/04/26	0	0.00	22	31.28	31.35	-22	7,451	-0.30%
2021/04/23	0	0.00	2	31.20	31.20	-2	7,490	-0.03%
2021/04/22	7	31.22	3	31.35	31.25	4	7,521	0.05%
2021/04/21	2	31.50	0	0.00	31.35	2	7,460	0.03%
2021/04/20	0	0.00	5	31.55	31.55	-5	7,485	-0.07%
2021/04/16	1	30.80	3	30.80	30.90	-2	7,421	-0.03%
2021/04/15	2	30.60	0	0.00	30.60	2	7,513	0.03%
2021/04/14	2	30.73	1	30.65	30.65	1	7,534	0.01%
2021/04/13	2	30.73	15	30.74	30.70	-13	7,633	-0.17%
2021/04/12	0	0.00	1	30.85	30.85	-1	7,651	-0.01%
2021/04/09	6	30.85	0	0.00	30.90	6	7,706	0.08%
2021/04/08	1	31.00	0	0.00	31.00	1	7,763	0.01%
2021/04/06	6	30.92	0	0.00	30.85	6	7,797	0.08%
2021/04/01	5	31.12	0	0.00	31.10	5	7,933	0.06%
2021/03/31	2	31.35	2	31.40	31.45	0	7,876	0.00%
2021/03/30	20	30.90	6	31.02	31.00	14	7,810	0.18%
2021/03/29	0	0.00	5	30.75	30.85	-5	7,880	-0.06%
2021/03/26	5	30.50	71	30.52	30.50	-66	7,962	-0.83%
2021/03/25	2	30.53	0	0.00	30.60	2	8,025	0.02%
2021/03/23	1	30.60	0	0.00	30.55	1	8,033	0.01%
2021/03/22	24	30.87	0	0.00	30.75	24	8,075	0.30%
2021/03/19	11	30.46	4	31.20	31.20	7	8,107	0.09%
2021/03/18	3	31.00	0.3	30.87	30.80	2.7	8,015	0.03%
2021/03/17	2	30.50	0	0.00	30.50	2	7,980	0.03%
2021/03/16	1	30.60	0	0.00	30.65	1	8,002	0.01%
2021/03/15	7	30.60	1	30.75	30.70	6	8,046	0.07%
2021/03/11	0	0.00	1	30.80	30.85	-1	8,197	-0.01%
2021/03/10	8	30.73	0	0.00	30.75	8	8,288	0.10%
2021/03/09	1	30.70	3	30.70	30.75	-2	8,363	-0.02%
2021/03/04	10	30.55	0	0.00	30.40	10	8,620	0.12%
2021/03/03	0	0.00	7	30.93	31.00	-7	8,552	-0.08%
2021/03/02	1	30.50	1	30.80	30.50	0	8,487	0.00%
2021/02/26	5	30.50	0	0.00	30.15	5	8,495	0.06%
2021/02/25	0	0.00	2.2	30.86	31.00	-2.2	8,286	-0.03%
2021/02/24	8	30.83	8	30.94	30.65	0	8,213	0.00%
2021/02/23	0	0.00	6	30.58	30.70	-6	8,214	-0.07%
2021/02/22	0	0.00	2	30.20	30.05	-2	8,151	-0.02%
2021/02/19	3.1	29.66	5	29.74	30.00	-1.9	8,149	-0.02%
2021/02/18	1.2	29.75	1	29.95	29.85	0.2	8,177	0.00%
2021/02/17	11	29.60	0	0.00	29.80	11	8,166	0.13%
2021/02/05	2	29.25	0	0.00	29.40	2	8,095	0.02%
2021/02/04	2	28.95	1	29.10	29.20	1	8,069	0.01%
2021/02/02	5	28.96	0	0.00	29.15	5	8,300	0.06%
2021/02/01	2	28.80	0	0.00	28.80	2	8,314	0.02%
2021/01/29	7	28.99	0	0.00	28.90	7	8,297	0.08%
2021/01/28	4	29.05	0	0.00	29.05	4	8,163	0.05%
2021/01/27	2	29.20	0	0.00	29.25	2	8,114	0.02%
2021/01/26	2	29.03	1	29.20	29.20	1	8,064	0.01%
2021/01/22	0.1	29.10	1	29.15	29.15	-0.9	7,970	-0.01%
2021/01/20	19	29.43	0	0.00	29.05	19	7,834	0.24%
2021/01/19	7	29.96	0	0.00	30.00	7	7,606	0.09%
2021/01/18	5	30.01	0	0.00	30.05	5	7,515	0.07%
2021/01/15	1	30.30	0	0.00	30.30	1	7,417	0.01%
2021/01/13	2	30.55	6	30.45	30.50	-4	7,286	-0.05%
2021/01/12	0	0.00	2	30.48	30.65	-2	7,175	-0.03%
2021/01/11	1	30.65	0	0.00	30.70	1	7,046	0.01%
2021/01/08	4	30.51	2	30.60	30.70	2	6,961	0.03%
2021/01/06	5.1	30.62	3	30.63	30.55	2.1	6,764	0.03%
2021/01/05	2	30.83	0	0.00	30.75	2	6,625	0.03%
2021/01/04	7	31.15	0	0.00	31.10	7	6,574	0.11%
2020/12/31	0	0.00	1	31.60	31.70	-1	6,471	-0.02%
2020/12/28	1	31.30	5	31.62	31.30	-4	6,252	-0.06%
2020/12/25	0	0.00	1	30.95	30.90	-1	6,079	-0.02%
2020/12/18	1	30.70	3	30.70	30.65	-2	5,835	-0.03%
2020/12/16	0	0.00	3	30.75	30.70	-3	5,759	-0.05%
2020/12/15	1	30.50	4	30.75	30.40	-3	5,726	-0.05%
2020/12/11	2	30.80	0	0.00	30.75	2	5,561	0.04%
2020/12/10	1	30.85	1	30.80	30.80	0	5,481	0.00%
2020/12/09	0	0.00	10	30.80	30.85	-10	5,395	-0.19%
2020/12/08	3	31.05	1	31.05	30.95	2	5,338	0.04%
2020/12/04	50	31.71	2	31.65	31.60	48	5,173	0.93%
2020/12/03	1	31.35	0	0.00	31.30	1	5,041	0.02%
2020/12/02	2	31.08	0	0.00	31.05	2	4,954	0.04%
2020/12/01	1	31.05	0	0.00	31.10	1	4,894	0.02%
2020/11/30	5	31.04	0	0.00	31.45	5	4,828	0.10%
2020/11/27	5	31.20	0	0.00	31.25	5	4,585	0.11%
2020/11/26	3	31.17	0	0.00	31.20	3	4,538	0.07%
2020/11/25	2	31.45	50	31.20	31.30	-48	4,576	-1.05%
2020/11/23	1	31.40	0	0.00	31.40	1	4,451	0.02%
2020/11/17	6	31.65	5	31.50	31.55	1	4,224	0.02%
2020/11/16	1	31.95	2	31.55	31.65	-1	4,265	-0.02%
2020/11/13	1	31.20	1	31.25	31.30	0	4,215	0.00%
2020/11/11	2	31.75	0	0.00	31.70	2	4,260	0.05%
2020/11/10	35	31.55	17	31.99	31.60	18	4,349	0.41%
2020/11/09	0	0.00	2	30.80	30.80	-2	4,129	-0.05%
2020/11/06	0	0.00	1	30.30	30.30	-1	4,112	-0.02%
2020/11/05	4	30.24	0	0.00	30.20	4	4,152	0.10%
2020/11/04	2	30.28	0	0.00	30.20	2	4,130	0.05%
2020/11/03	1	30.30	0	0.00	30.30	1	4,264	0.02%
2020/10/30	2	30.05	0	0.00	30.25	2	4,412	0.05%
2020/10/29	4	30.21	0	0.00	30.25	4	4,404	0.09%
2020/10/28	1	30.55	0	0.00	30.50	1	4,456	0.02%
2020/10/27	1	30.75	2	30.95	30.80	-1	4,523	-0.02%
2020/10/26	1	30.90	0	0.00	30.90	1	4,566	0.02%
2020/10/23	7	30.56	0	0.00	30.50	7	4,647	0.15%
2020/10/22	1	30.60	0	0.00	30.60	1	4,706	0.02%
2020/10/21	0	0.00	5	30.50	30.55	-5	4,761	-0.11%
2020/10/20	7	30.54	0	0.00	30.55	7	4,761	0.15%
2020/10/19	1	30.70	1	30.70	30.70	0	4,760	0.00%
2020/10/15	4	30.85	2	30.75	30.75	2	4,772	0.04%
2020/10/14	1	31.20	0	0.00	31.20	1	4,758	0.02%
2020/10/13	1	30.85	0	0.00	30.85	1	4,789	0.02%
2020/10/12	1	31.05	1	31.00	31.10	0	4,868	0.00%
2020/10/08	5	31.22	0	0.00	31.25	5	4,958	0.10%
2020/10/07	0	0.00	1	31.50	31.45	-1	5,034	-0.02%
2020/10/06	2	31.55	0	0.00	31.60	2	5,148	0.04%
2020/10/05	0	0.00	10	31.85	31.55	-10	5,241	-0.19%
2020/09/30	0	0.00	1	31.75	31.65	-1	5,360	-0.02%
2020/09/29	11	31.36	0	0.00	31.40	11	5,471	0.20%
2020/09/28	0	0.00	1	31.50	31.35	-1	5,586	-0.02%
2020/09/25	1	30.65	47	30.70	30.75	-46	5,650	-0.81%
2020/09/24	7	30.65	0	0.00	30.35	7	5,649	0.12%
2020/09/23	3	31.55	0	0.00	31.55	3	5,589	0.05%
2020/09/22	4	31.64	0	0.00	31.60	4	5,664	0.07%
2020/09/21	0	0.00	1	31.90	31.90	-1	5,691	-0.02%
2020/09/18	2	31.75	0	0.00	32.00	2	5,704	0.04%
2020/09/17	1	32.00	0	0.00	32.00	1	5,739	0.02%
2020/09/14	5	31.85	0	0.00	32.05	5	6,119	0.08%
2020/09/11	9	31.92	0	0.00	31.95	9	6,242	0.14%
2020/09/10	13	32.17	0	0.00	32.20	13	6,352	0.20%
2020/09/09	11	32.07	0	0.00	32.15	11	6,405	0.17%
2020/09/08	1	32.40	2	32.40	32.40	-1	6,434	-0.02%
2020/09/04	6	32.37	3	32.33	32.35	3	6,672	0.04%
2020/09/03	4	32.55	0	0.00	32.55	4	6,689	0.06%
2020/09/01	3	32.37	5	32.35	32.35	-2	6,902	-0.03%
2020/08/28	2	32.63	0	0.00	32.60	2	6,963	0.03%
2020/08/27	2	32.58	0	0.00	32.60	2	7,065	0.03%
2020/08/25	0	0.00	4	32.98	33.00	-4	7,334	-0.05%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/21	6	32.67	1	32.70	32.60	5	7,857	0.06%
2020/08/20	11	32.45	14	32.21	32.35	-3	8,286	-0.04%
2020/08/19	11	33.39	0	0.00	33.20	11	8,499	0.13%
2020/08/18	5	33.50	3	33.50	33.45	2	8,829	0.02%
2020/08/17	7	34.04	0	0.00	33.95	7	8,870	0.08%
2020/08/14	8	33.91	36	33.50	33.95	-28	9,002	-0.31%
2020/08/13	0	0.00	3	32.67	32.70	-3	8,977	-0.03%
2020/08/12	12	32.30	0	0.00	32.25	12	9,114	0.13%
2020/08/11	8	32.24	0	0.00	32.20	8	9,109	0.09%
2020/08/10	2	32.23	1	32.65	32.60	1	9,056	0.01%
2020/08/07	20	32.56	0	0.00	32.45	20	9,038	0.22%
2020/08/06	8	33.07	15	33.24	33.00	-7	8,906	-0.08%
2020/08/05	16	33.48	0	0.00	33.30	16	8,831	0.18%
2020/08/04	3	33.33	0	0.00	33.30	3	8,797	0.03%
2020/08/03	4	33.00	40	33.32	32.95	-36	8,789	-0.41%
2020/07/31	11	33.65	0	0.00	33.30	11	8,736	0.13%
2020/07/30	26	33.35	0	0.00	33.35	26	8,663	0.30%
2020/07/29	7	33.67	3	34.22	33.55	4	8,611	0.05%
2020/07/28	3	33.58	3	33.63	33.80	0	8,578	0.00%
2020/07/27	0	0.00	15	34.12	34.05	-15	8,606	-0.17%
2020/07/24	0	0.00	4	34.61	34.60	-4	8,637	-0.05%
2020/07/23	1	34.70	0	0.00	34.80	1	8,675	0.01%
2020/07/22	7	34.82	2	34.85	34.80	5	8,716	0.06%
2020/07/21	1	34.90	1	34.95	34.95	0	8,690	0.00%
2020/07/20	2	34.75	0	0.00	34.90	2	8,684	0.02%
2020/07/17	0	0.00	1	35.00	35.00	-1	8,719	-0.01%
2020/07/16	9	34.96	3	34.95	34.80	6	8,743	0.07%
2020/07/15	1	35.25	8	35.52	35.25	-7	8,686	-0.08%
2020/07/14	10	34.80	25	34.85	34.70	-15	8,641	-0.17%
2020/07/13	16	35.14	11	35.20	35.20	5	8,580	0.06%
2020/07/10	1	35.50	6	35.73	35.40	-5	8,536	-0.06%
2020/07/09	1	36.05	3	36.48	36.05	-2	8,495	-0.02%
2020/07/08	0	0.00	154	36.20	36.55	-154	8,401	-1.83%	大賣/鉅額交易
2020/07/07	7	37.00	10	37.00	37.15	-3	8,331	-0.04%
2020/07/06	5	37.20	3	37.15	37.15	2	8,400	0.02%
2020/07/03	1	37.10	2	37.03	37.05	-1	8,455	-0.01%
2020/07/02	11	36.79	0	0.00	36.75	11	8,519	0.13%
2020/07/01	9	36.63	0	0.00	36.50	9	8,500	0.11%
2020/06/30	1	36.50	9	36.70	36.50	-8	8,447	-0.09%
2020/06/29	6	36.53	0	0.00	36.50	6	8,476	0.07%
2020/06/24	12	36.81	2	37.00	36.85	10	8,512	0.12%
2020/06/23	8	36.42	2	36.45	36.55	6	8,468	0.07%
2020/06/22	3	36.42	0	0.00	36.15	3	8,436	0.04%
2020/06/19	8	36.77	0	0.00	36.50	8	8,394	0.10%
2020/06/18	4	36.86	0	0.00	36.80	4	8,374	0.05%
2020/06/17	12	37.11	1	37.10	37.20	11	8,354	0.13%
2020/06/16	6	37.33	0	0.00	37.55	6	8,408	0.07%
2020/06/15	15	37.34	0	0.00	37.05	15	8,556	0.18%
2020/06/12	8	37.39	2	37.53	37.50	6	8,674	0.07%
2020/06/11	6	38.18	4	38.10	38.00	2	8,813	0.02%
2020/06/09	5	38.45	2	38.45	38.50	3	9,065	0.03%
2020/06/08	8	38.68	12	38.89	38.75	-4	9,199	-0.04%
2020/06/05	5	38.58	11	38.29	38.65	-6	9,102	-0.07%
2020/06/04	2	38.33	1	38.40	38.40	1	9,142	0.01%
2020/06/03	6	38.34	1	38.40	38.40	5	9,192	0.05%
2020/06/02	10	38.10	1	38.15	38.15	9	9,169	0.10%
2020/06/01	18	38.49	0	0.00	38.30	18	9,129	0.20%
2020/05/29	7	37.94	3	37.95	37.70	4	9,010	0.04%
2020/05/28	16	38.66	3	38.92	38.45	13	8,816	0.15%
2020/05/27	72	39.34	64.9	38.96	39.30	7.1	8,620	0.08%
2020/05/26	17	38.06	14	38.10	38.25	3	8,258	0.04%
2020/05/25	11	37.25	7	37.17	37.30	4	8,000	0.05%
2020/05/22	9	35.58	6	35.72	35.45	3	7,693	0.04%
2020/05/21	15	35.92	12	35.83	36.10	3	7,691	0.04%
2020/05/20	11	35.05	12	35.05	35.10	-1	7,521	-0.01%
2020/05/19	1	34.50	0	0.00	34.55	1	7,388	0.01%
2020/05/15	1	33.50	0	0.00	33.50	1	7,222	0.01%
2020/05/11	5	34.00	5	34.30	33.85	0	7,256	0.00%
2020/05/08	40	33.59	0	0.00	33.50	40	7,211	0.55%
2020/05/07	5	33.35	2	33.45	33.45	3	7,261	0.04%
2020/05/06	20	33.35	0	0.00	33.40	20	7,249	0.28%
2020/05/05	1	33.60	0	0.00	33.35	1	7,266	0.01%
2020/05/04	6	33.42	0	0.00	33.45	6	7,260	0.08%
2020/04/30	6	34.55	9	34.23	34.10	-3	7,241	-0.04%
2020/04/29	4	33.85	5	33.72	34.00	-1	7,203	-0.01%
2020/04/28	0	0.00	6	33.00	33.05	-6	7,169	-0.08%
2020/04/27	40	32.28	0	0.00	32.25	40	7,344	0.54%
2020/04/24	3	31.53	0	0.00	31.50	3	7,326	0.04%
2020/04/22	0	0.00	10	31.05	31.60	-10	7,357	-0.14%
2020/04/20	5	32.00	0	0.00	32.35	5	7,329	0.07%
2020/04/17	1	32.65	41	32.64	32.25	-40	7,385	-0.54%
2020/04/15	0	0.00	5	32.50	32.45	-5	7,373	-0.07%
2020/04/14	5	31.80	1	31.80	31.85	4	7,344	0.05%
2020/04/13	1	31.05	20	31.20	31.05	-19	7,312	-0.26%
2020/04/10	0	0.00	101	31.50	31.65	-101	7,340	-1.38%	大賣/鉅額交易
2020/04/09	6	31.38	10	31.54	31.65	-4	7,379	-0.05%
2020/04/08	0	0.00	4	29.55	30.00	-4	7,202	-0.06%
2020/04/07	32	28.95	1	29.00	28.85	31	7,087	0.44%
2020/04/06	1	28.30	0	0.00	28.40	1	7,010	0.01%
2020/04/01	3	28.38	0	0.00	28.35	3	7,012	0.04%
2020/03/31	1	29.00	1	29.15	28.75	0	7,040	0.00%
2020/03/30	4	28.31	2	28.75	28.70	2	7,059	0.03%
2020/03/27	0	0.00	1	29.40	29.45	-1	7,307	-0.01%
2020/03/25	2	29.65	3	29.57	29.55	-1	7,874	-0.01%
2020/03/24	0	0.00	1	28.90	28.90	-1	7,785	-0.01%
2020/03/23	1	28.00	1	27.90	27.80	0	7,672	0.00%
2020/03/20	1	27.65	2	27.95	27.55	-1	7,571	-0.01%
2020/03/19	1	26.30	3	26.35	27.05	-2	7,399	-0.03%
2020/03/18	2	27.58	1	27.90	27.80	1	7,203	0.01%
2020/03/17	10	28.70	0	0.00	28.40	10	7,053	0.14%
2020/03/16	11	29.70	2	29.70	29.60	9	6,780	0.13%
2020/03/13	7	28.71	1	29.30	29.70	6	6,662	0.09%
2020/03/12	1	31.20	0	0.00	31.10	1	6,318	0.02%
2020/03/11	3	32.68	0	0.00	32.40	3	6,086	0.05%
2020/03/10	1	32.60	8	32.58	32.65	-7	5,987	-0.12%
2020/03/09	2	33.15	0	0.00	33.00	2	5,850	0.03%
2020/03/06	1	33.75	0	0.00	33.70	1	5,719	0.02%
2020/03/05	1	34.25	0	0.00	34.35	1	5,609	0.02%
2020/03/03	7	33.89	4	33.65	33.65	3	5,480	0.05%
2020/03/02	1	33.40	2	33.70	33.70	-1	5,379	-0.02%
2020/02/27	2	34.50	0	0.00	34.50	2	5,370	0.04%
2020/02/26	8	34.63	0	0.00	34.55	8	5,273	0.15%
2020/02/25	1	34.70	0	0.00	35.00	1	5,194	0.02%
2020/02/24	1	35.00	5	34.90	35.10	-4	5,187	-0.08%
2020/02/20	1	35.55	0	0.00	35.55	1	5,059	0.02%
2020/02/19	1	35.60	0	0.00	36.05	1	5,028	0.02%
2020/02/18	1	35.35	0	0.00	35.65	1	5,034	0.02%
2020/02/17	0	0.00	2	35.80	35.60	-2	5,032	-0.04%
2020/02/13	2	36.00	2	36.05	36.00	0	5,108	0.00%
2020/02/12	10	35.99	0	0.00	36.00	10	5,116	0.20%
2020/02/11	5	36.04	4	35.90	35.90	1	5,100	0.02%
2020/02/07	50	36.15	0	0.00	36.15	50	5,051	0.99%
2020/02/04	1	35.45	2	35.90	36.20	-1	5,041	-0.02%
2020/02/03	2	35.60	3	35.33	35.55	-1	5,036	-0.02%
2020/01/31	0	0.00	1	36.20	36.15	-1	4,993	-0.02%
2020/01/30	2	36.43	2	36.15	36.05	0	4,953	0.00%
2020/01/20	0	0.00	1	39.00	38.95	-1	4,730	-0.02%
2020/01/17	0	0.00	3	38.87	39.00	-3	4,737	-0.06%
2020/01/16	100	38.85	40	38.65	38.80	60	4,719	1.27%
2020/01/15	0	0.00	1	38.80	38.55	-1	4,738	-0.02%
2020/01/14	2	39.03	1	38.95	38.80	1	4,733	0.02%
2020/01/13	0	0.00	100	38.90	38.80	-100	4,708	-2.12%
2020/01/10	1	38.55	10	38.85	38.25	-9	4,654	-0.19%
2020/01/09	100	38.15	0	0.00	38.15	100	4,598	2.17%
2020/01/08	50	37.50	0	0.00	37.50	50	4,609	1.08%
2020/01/07	0	0.00	1	37.95	37.90	-1	4,575	-0.02%
2020/01/06	5	38.05	0	0.00	37.90	5	4,573	0.11%
2020/01/03	1	38.80	0	0.00	38.85	1	4,539	0.02%
2019/12/30	2	38.50	1	38.60	38.60	1	4,768	0.02%
2019/12/27	5	38.42	0	0.00	38.60	5	4,795	0.10%
2019/12/26	1	38.60	8	38.45	38.45	-7	4,798	-0.15%
2019/12/25	2	39.23	1	39.05	38.80	1	4,861	0.02%
2019/12/24	3	40.00	6	39.83	39.20	-3	4,788	-0.06%
2019/12/23	3	38.72	5	39.13	39.70	-2	4,536	-0.04%
2019/12/20	3	37.82	6	37.23	38.15	-3	4,277	-0.07%
2019/12/17	0	0.00	1	36.10	36.35	-1	4,115	-0.02%
2019/12/16	1	35.95	0	0.00	36.20	1	4,148	0.02%
2019/12/04	2	35.70	0	0.00	35.95	2	4,995	0.04%
2019/12/02	0	0.00	1	36.10	36.10	-1	5,136	-0.02%
2019/11/28	0	0.00	1	36.20	36.20	-1	5,161	-0.02%
2019/11/22	0	0.00	1	36.30	36.45	-1	5,478	-0.02%
2019/11/21	1	36.30	1	36.40	36.40	0	5,538	0.00%
2019/11/19	0	0.00	1	35.90	36.00	-1	5,839	-0.02%
2019/11/15	0	0.00	1	35.80	35.70	-1	6,093	-0.02%
2019/11/13	6	35.58	0	0.00	35.20	6	6,446	0.09%
2019/11/12	0	0.00	1	36.20	36.40	-1	6,715	-0.01%
2019/11/11	0	0.00	6	36.30	36.30	-6	6,819	-0.09%
2019/10/31	0	0.00	1	36.00	36.05	-1	7,206	-0.01%
2019/10/28	0	0.00	1	35.85	35.85	-1	7,216	-0.01%
2019/10/25	0	0.00	1	35.85	35.85	-1	7,287	-0.01%
2019/10/24	5	35.45	5	35.60	35.65	0	7,336	0.00%
2019/10/23	1	35.60	0	0.00	35.25	1	7,447	0.01%
2019/10/18	1	35.00	1	35.00	35.00	0	7,716	0.00%
2019/10/17	1	35.65	0	0.00	35.45	1	7,715	0.01%
2019/10/16	0	0.00	1	35.35	35.65	-1	7,727	-0.01%
2019/10/14	1	34.80	1	35.00	35.05	0	7,774	0.00%
2019/10/09	1	34.35	26	34.80	34.70	-25	7,766	-0.32%
2019/10/08	1	34.70	1	35.30	34.60	0	7,801	0.00%
2019/10/07	3	35.18	0	0.00	35.05	3	7,855	0.04%
2019/10/04	1	35.50	7	35.31	35.55	-6	7,834	-0.08%
2019/10/03	1	34.00	0	0.00	34.15	1	7,590	0.01%
2019/10/02	2	34.50	4	34.46	34.40	-2	7,546	-0.03%
2019/10/01	3	34.80	10	34.80	35.00	-7	7,485	-0.09%
2019/09/25	4	35.48	3	35.35	35.45	1	7,696	0.01%
2019/09/24	3	36.22	0	0.00	36.05	3	7,775	0.04%
2019/09/23	0	0.00	1	36.45	36.40	-1	7,764	-0.01%
2019/09/20	3	36.57	0	0.00	36.60	3	7,799	0.04%
2019/09/19	1	36.55	0	0.00	36.75	1	7,760	0.01%
2019/09/18	1	36.60	0	0.00	36.60	1	7,738	0.01%
2019/09/17	1	36.55	0	0.00	36.85	1	7,752	0.01%
2019/09/16	0	0.00	2	36.83	36.75	-2	7,835	-0.03%
2019/09/12	3	36.85	4	36.93	36.60	-1	7,895	-0.01%
2019/09/11	6	36.00	8	35.95	36.30	-2	7,899	-0.03%
2019/09/10	6	37.09	0	0.00	36.90	6	7,699	0.08%
2019/09/09	1	37.70	0	0.00	37.90	1	7,622	0.01%
2019/09/06	3	38.35	0	0.00	38.35	3	7,669	0.04%
2019/09/05	22	38.00	1	38.00	38.15	21	7,760	0.27%
2019/09/03	0	0.00	1	37.85	37.80	-1	7,987	-0.01%
2019/09/02	0	0.00	2	38.00	37.95	-2	8,115	-0.02%
2019/08/30	6	38.05	1	38.10	37.90	5	8,344	0.06%
2019/08/29	1	37.00	2	37.68	37.85	-1	8,426	-0.01%
2019/08/28	3	37.35	1	37.80	37.45	2	8,481	0.02%
2019/08/27	2	36.78	0	0.00	36.95	2	8,774	0.02%
2019/08/26	7	36.84	2	36.90	36.75	5	8,853	0.06%
2019/08/23	0	0.00	12	36.75	37.25	-12	9,013	-0.13%
2019/08/22	2	37.30	0	0.00	37.00	2	9,038	0.02%
2019/08/21	2	37.83	0	0.00	37.65	2	9,293	0.02%
2019/08/20	0	0.00	8.8	38.17	38.30	-8.8	9,196	-0.10%
2019/08/19	3	38.07	13	38.15	38.30	-10	9,228	-0.11%
2019/08/16	2	38.55	19	38.85	38.40	-17	9,282	-0.18%
2019/08/15	4	38.26	0	0.00	38.00	4	9,293	0.04%
2019/08/14	1	39.85	0	0.00	40.10	1	9,113	0.01%
2019/08/13	13	40.55	1	40.15	40.10	12	9,178	0.13%
2019/08/12	1	41.00	0	0.00	41.00	1	9,170	0.01%
2019/08/08	0	0.00	1	41.40	41.35	-1	9,302	-0.01%
2019/08/07	0	0.00	2	41.55	41.10	-2	9,683	-0.02%
2019/08/06	1	40.80	1	41.00	40.80	0	9,911	0.00%
2019/08/05	0	0.00	34	40.48	41.25	-34	10,153	-0.33%
2019/08/02	2	40.98	10	40.90	41.00	-8	10,138	-0.08%
2019/07/29	0	0.00	1	42.10	41.65	-1	10,205	-0.01%
2019/07/26	3	41.57	0	0.00	41.45	3	10,132	0.03%
2019/07/25	2	41.50	41	41.65	41.85	-39	10,062	-0.39%
2019/07/24	13	42.51	0	0.00	42.15	13	9,995	0.13%
2019/07/22	4	43.41	0	0.00	43.15	4	9,817	0.04%
2019/07/19	0	0.00	3	43.87	43.80	-3	9,764	-0.03%
2019/07/18	4	43.58	1	43.70	43.70	3	9,798	0.03%
2019/07/17	2	43.33	0	0.00	43.35	2	9,890	0.02%
2019/07/16	2	43.68	21	43.85	43.50	-19	10,004	-0.19%
2019/07/15	1	43.45	2	43.95	43.85	-1	10,165	-0.01%
2019/07/12	2	43.65	6	43.70	43.70	-4	10,270	-0.04%
2019/07/11	2	43.95	1	44.05	44.00	1	10,293	0.01%
2019/07/10	2	44.48	1	44.50	44.75	1	10,253	0.01%
2019/07/09	0	0.00	1	44.10	44.10	-1	10,236	-0.01%
2019/07/05	1	44.25	0	0.00	44.20	1	10,380	0.01%
2019/07/04	0	0.00	1	44.20	44.20	-1	10,453	-0.01%
2019/07/03	11	44.36	1	44.50	44.15	10	10,472	0.10%
2019/07/02	2	43.73	0	0.00	43.65	2	10,439	0.02%
2019/07/01	6	44.68	0	0.00	44.75	6	10,168	0.06%
2019/06/28	2	45.65	0	0.00	45.70	2	10,042	0.02%
2019/06/27	0	0.00	1	46.20	46.20	-1	10,077	-0.01%
2019/06/21	8	46.03	0	0.00	46.00	8	10,142	0.08%
2019/06/18	0	0.00	1	45.60	46.00	-1	10,240	-0.01%
2019/06/17	4	45.65	2	46.23	45.40	2	10,337	0.02%
2019/06/14	1	46.70	4	46.65	45.85	-3	10,304	-0.03%
2019/06/12	0	0.00	10	45.56	45.25	-10	10,239	-0.10%
2019/06/10	10	46.35	1	46.85	46.95	9	9,991	0.09%
2019/06/06	0	0.00	1	46.20	46.65	-1	9,936	-0.01%
2019/06/05	0	0.00	11	45.35	46.15	-11	9,787	-0.11%
2019/06/04	21	44.99	0	0.00	44.85	21	9,755	0.22%
2019/06/03	17	45.01	7	45.36	45.35	10	9,809	0.10%
2019/05/31	0	0.00	3	43.17	43.50	-3	9,778	-0.03%
2019/05/30	3	42.93	0	0.00	43.10	3	9,951	0.03%
2019/05/29	6	41.86	2	42.00	42.00	4	9,912	0.04%
2019/05/28	11	42.75	0	0.00	41.00	11	10,025	0.11%
2019/05/27	3	43.05	3	43.30	43.05	0	9,964	0.00%
2019/05/24	1	42.50	0	0.00	42.95	1	9,945	0.01%
2019/05/23	8	42.46	2.2	42.75	42.70	5.8	9,844	0.06%
2019/05/22	5	42.79	2	43.00	42.70	3	9,671	0.03%
2019/05/21	0.1	41.60	0	0.00	41.70	0.1	9,494	0.00%
2019/05/20	2	41.45	1	40.80	40.55	1	9,346	0.01%
2019/05/17	12	40.15	0	0.00	40.15	12	9,186	0.13%
2019/05/16	0	0.00	2	40.90	40.45	-2	9,115	-0.02%
2019/05/15	14	41.01	2	40.25	41.25	12	9,035	0.13%
2019/05/14	12	38.88	0	0.00	39.20	12	8,733	0.14%
2019/05/13	0	38.95	0	0.00	38.95	0	8,592	0.00%
2019/05/10	1	36.55	0	0.00	36.60	1	8,370	0.01%
2019/05/08	0	0.00	1	37.35	37.35	-1	8,323	-0.01%
2019/05/07	20	37.50	0	0.00	37.35	20	8,319	0.24%
2019/05/06	0	0.00	10	37.35	37.40	-10	8,304	-0.12%
2019/05/03	0	0.00	4	37.46	37.50	-4	8,291	-0.05%
2019/04/30	20	37.35	4	37.60	37.60	16	8,309	0.19%
2019/04/29	0	0.00	1	37.35	37.55	-1	8,304	-0.01%
2019/04/25	1	37.30	0	0.00	37.50	1	8,360	0.01%
2019/04/24	0	0.00	5	37.45	37.50	-5	8,339	-0.06%
2019/04/22	15	37.92	5	38.00	37.55	10	8,312	0.12%
2019/04/19	0	0.00	1	36.50	37.00	-1	8,162	-0.01%
2019/04/18	16	36.00	1	36.05	36.00	15	7,989	0.19%
2019/04/16	0	0.00	21	35.43	35.60	-21	7,872	-0.27%
2019/04/12	2	35.00	0	0.00	35.10	2	7,876	0.03%
2019/04/11	13	35.10	0	0.00	35.10	13	7,864	0.17%
2019/04/10	10	35.45	0	0.00	35.60	10	7,800	0.13%
2019/04/08	1	35.55	0	0.00	35.70	1	7,903	0.01%
2019/04/03	1	35.65	0	0.00	35.45	1	7,876	0.01%
2019/04/02	0	0.00	2	35.73	35.85	-2	7,927	-0.03%
2019/04/01	3	35.42	6	35.66	35.45	-3	7,849	-0.04%
2019/03/28	0	0.00	12	35.50	35.60	-12	7,759	-0.15%
2019/03/27	2	35.20	0	0.00	35.20	2	7,763	0.03%
2019/03/26	0	0.00	10	35.25	35.20	-10	7,808	-0.13%
2019/03/25	2	34.50	4	34.94	34.90	-2	7,861	-0.03%
2019/03/22	3	35.05	0	0.00	35.05	3	7,862	0.04%
2019/03/21	21	34.98	0	0.00	35.05	21	7,814	0.27%
2019/03/20	0	0.00	29	35.86	35.85	-29	7,682	-0.38%
2019/03/18	0	0.00	5	35.00	34.95	-5	7,669	-0.07%
2019/03/15	0	0.00	2	35.15	34.90	-2	7,686	-0.03%
2019/03/13	1	34.45	1	34.45	34.45	0	7,578	0.00%
2019/03/12	1	34.60	12	34.68	34.65	-11	7,684	-0.14%
2019/03/11	2	34.50	2	34.35	34.35	0	7,725	0.00%
2019/03/08	0	0.00	10	34.00	34.35	-10	7,967	-0.13%
2019/03/07	13	34.49	6	34.80	34.75	7	8,439	0.08%
2019/03/06	8	34.79	63.1	34.57	35.00	-55.1	8,428	-0.65%
2019/03/05	13.1	34.27	11	34.29	34.45	2.1	8,237	0.03%
2019/03/04	6	33.33	1	33.40	33.25	5	8,038	0.06%
2019/02/27	6	32.48	17	32.77	33.00	-11	8,031	-0.14%
2019/02/26	16	32.02	45	32.19	32.20	-29	7,790	-0.37%
2019/02/25	1	31.05	5	31.00	31.00	-4	7,650	-0.05%
2019/02/20	3	30.95	1	30.95	31.00	2	8,001	0.02%
2019/02/15	2	30.98	0	0.00	31.10	2	8,357	0.02%
2019/02/14	5	31.04	2	30.90	31.05	3	8,407	0.04%
2019/02/13	8	30.77	3	30.72	30.70	5	8,372	0.06%
2019/02/12	1	30.60	0	0.00	30.60	1	8,326	0.01%
2019/02/11	1	30.95	0	0.00	30.90	1	8,344	0.01%
2019/01/30	1	31.20	0	0.00	31.15	1	8,698	0.01%
2019/01/25	0	0.00	12	30.85	30.85	-12	8,675	-0.14%
2019/01/18	1	30.80	0	0.00	30.95	1	9,947	0.01%
2019/01/17	1	30.75	0	0.00	30.85	1	10,072	0.01%
2019/01/16	1	31.05	0	0.00	30.90	1	10,165	0.01%
2019/01/15	3	31.18	7	31.06	31.05	-4	10,457	-0.04%
2019/01/14	1	30.75	1	30.65	30.65	0	10,422	0.00%
2019/01/10	0	0.00	30	30.80	30.85	-30	10,842	-0.28%
2019/01/09	0	0.00	2	30.80	30.80	-2	10,863	-0.02%
2019/01/04	5	30.35	2	30.15	30.40	3	11,084	0.03%
2019/01/02	1	30.20	0	0.00	30.20	1	11,309	0.01%
2018/12/28	0	0.00	2	30.70	30.55	-2	11,396	-0.02%
2018/12/25	18	30.08	1	29.90	29.90	17	11,699	0.15%
2018/12/20	0	0.00	4	30.60	30.60	-4	12,439	-0.03%
2018/12/19	6	30.67	0	0.00	30.75	6	12,609	0.05%
2018/12/17	3	30.65	0	0.00	30.65	3	12,869	0.02%
2018/12/14	5	30.98	10	31.10	30.75	-5	12,925	-0.04%
2018/12/13	0	0.00	4	30.85	30.85	-4	12,911	-0.03%
2018/12/12	1	30.35	0	0.00	30.35	1	12,868	0.01%
2018/12/11	10	30.45	0	0.00	30.15	10	12,726	0.08%
2018/12/10	2	30.15	2	30.15	30.15	0	12,583	0.00%
2018/12/07	1	30.60	0	0.00	30.55	1	12,512	0.01%
2018/12/06	3	30.62	3.1	30.58	30.55	-0.1	12,552	0.00%
2018/12/05	5	30.96	1	31.00	31.00	4	12,475	0.03%
2018/12/04	1	31.35	4	31.40	31.35	-3	12,369	-0.02%
2018/12/03	4	31.50	5	31.70	31.45	-1	12,293	-0.01%
2018/11/30	18	31.77	9	31.62	30.90	9	12,015	0.07%
2018/11/29	6	30.80	1	31.30	30.85	5	11,377	0.04%
2018/11/28	10	30.95	0	0.00	31.10	10	11,210	0.09%
2018/11/27	2	31.05	0	0.00	30.85	2	11,055	0.02%
2018/11/26	2	31.18	0	0.00	31.20	2	10,979	0.02%
2018/11/23	2	31.70	1	31.75	31.85	1	10,832	0.01%
2018/11/22	6	31.68	0	0.00	31.70	6	10,775	0.06%
2018/11/21	3	32.63	5	32.97	32.60	-2	10,602	-0.02%
2018/11/20	0	0.00	0.4	33.10	33.10	-0.4	10,498	0.00%
2018/11/19	3.1	32.90	4	33.20	32.85	-0.9	10,461	-0.01%
2018/11/16	0	32.55	1	32.50	32.55	-1	10,410	-0.01%
2018/11/15	1	31.85	1	32.20	31.90	0	10,355	0.00%
2018/11/14	2	31.85	3	31.78	32.00	-1	10,300	-0.01%
2018/11/12	6	31.54	3	31.55	31.35	3	10,092	0.03%
2018/11/09	1	31.05	3	31.05	31.10	-2	10,032	-0.02%
2018/11/08	1	30.90	0	0.00	30.95	1	10,009	0.01%
2018/11/07	8	31.62	13	31.56	31.15	-5	9,901	-0.05%
2018/11/06	0	0.00	1	30.40	30.30	-1	9,557	-0.01%
2018/11/05	1	30.45	0	0.00	30.55	1	9,609	0.01%
2018/11/02	0	0.00	1	30.65	30.55	-1	9,579	-0.01%
2018/11/01	2	30.15	0	0.00	30.00	2	9,521	0.02%
2018/10/30	2	31.10	8	30.59	30.35	-6	9,227	-0.07%
2018/10/29	7	29.66	145	30.34	30.90	-138	8,839	-1.56%	大賣/鉅額交易
2018/10/26	0	0.00	13	29.70	29.50	-13	8,379	-0.16%
2018/10/24	2	29.00	5	29.06	29.25	-3	8,066	-0.04%
2018/10/23	0	0.00	6	29.64	29.05	-6	8,025	-0.07%
2018/10/22	2	29.15	0	0.00	29.15	2	7,724	0.03%
2018/10/19	5	29.10	2	29.68	29.05	3	7,663	0.04%
2018/10/18	10	29.50	5	28.97	29.60	5	7,530	0.07%
2018/10/17	1	28.00	2	27.95	27.70	-1	7,206	-0.01%
2018/10/16	0	0.00	6	27.91	27.85	-6	7,181	-0.08%
2018/10/15	6	27.63	2	27.45	27.40	4	7,120	0.06%
2018/10/12	7	27.96	1	27.80	28.40	6	7,056	0.09%
2018/10/11	6	27.30	14	27.29	27.05	-8	6,948	-0.12%
2018/10/08	2	28.15	2	28.65	28.55	0	6,735	0.00%
2018/10/05	5	28.05	5	28.41	28.35	0	6,666	0.00%
2018/10/04	3	29.23	5	29.36	28.95	-2	6,444	-0.03%
2018/10/03	1	29.70	5	29.95	29.80	-4	6,320	-0.06%
2018/10/02	6	29.50	11	30.05	29.50	-5	6,271	-0.08%
2018/10/01	0	0.00	2	30.28	30.25	-2	6,159	-0.03%
2018/09/28	1	29.80	39	29.74	29.90	-38	6,166	-0.62%
2018/09/27	3	28.53	11	28.85	29.00	-8	6,027	-0.13%
2018/09/26	0	0.00	7	28.53	28.55	-7	5,961	-0.12%
2018/09/25	20	27.90	17	27.96	28.05	3	5,714	0.05%
2018/09/21	40	26.90	6.2	26.84	26.95	33.8	5,414	0.63%
2018/09/20	0	0.00	24	26.28	26.50	-24	5,337	-0.45%
2018/09/19	0	0.00	20	26.15	26.15	-20	5,234	-0.38%
2018/09/18	2	25.95	11	26.07	26.10	-9	5,183	-0.17%
2018/09/17	1	25.75	0	0.00	25.80	1	5,084	0.02%
2018/09/13	5	25.90	6	25.81	25.85	-1	5,079	-0.02%
2018/09/12	1	25.55	0	0.00	25.75	1	5,054	0.02%
2018/09/10	0	0.00	6	25.43	25.50	-6	4,982	-0.12%
2018/09/07	0	0.00	1	25.50	25.55	-1	4,997	-0.02%
2018/09/06	0	0.00	1	25.60	25.75	-1	4,944	-0.02%
2018/09/03	2	25.70	0	0.00	25.70	2	4,797	0.04%
2018/08/30	2	25.73	10	25.60	25.65	-8	4,694	-0.17%
2018/08/29	0	0.00	1	25.85	25.85	-1	4,663	-0.02%
2018/08/24	1	26.00	1	25.95	26.15	0	4,600	0.00%
2018/08/23	0	0.00	1	26.00	26.10	-1	4,819	-0.02%
2018/08/22	0	0.00	2	25.75	26.00	-2	4,732	-0.04%
2018/08/21	0	0.00	5	25.30	25.50	-5	4,563	-0.11%
2018/08/17	0	0.00	2	25.15	25.15	-2	4,531	-0.04%
2018/08/14	1	25.00	0	0.00	25.25	1	4,492	0.02%
2018/08/13	0	0.00	2	25.35	25.10	-2	4,479	-0.04%
2018/08/10	0	0.00	3	25.15	25.25	-3	4,372	-0.07%
2018/08/09	0	0.00	1	24.90	25.00	-1	4,318	-0.02%
2018/08/08	0	0.00	7	24.89	25.05	-7	4,309	-0.16%
2018/07/31	0	0.00	2	24.65	24.85	-2	4,281	-0.05%
2018/07/30	1	25.05	0	0.00	25.10	1	4,176	0.02%
2018/07/26	0	0.00	1	25.00	25.00	-1	4,053	-0.02%
2018/07/20	0	0.00	2	25.10	25.15	-2	4,010	-0.05%
2018/07/18	1	25.25	0	0.00	25.10	1	3,933	0.03%
2018/07/17	6	25.13	3	24.87	25.15	3	3,878	0.08%
2018/07/16	1	24.75	4	24.80	24.80	-3	3,760	-0.08%
2018/07/13	1	24.40	0	0.00	24.50	1	3,724	0.03%
2018/07/06	0	0.00	6	24.34	24.30	-6	3,494	-0.17%
2018/07/05	1	24.20	3	24.10	24.30	-2	3,275	-0.06%
2018/07/04	0	0.00	4	23.98	24.05	-4	3,025	-0.13%
2018/07/02	0	0.00	4	23.85	23.85	-4	2,918	-0.14%
2018/06/28	0	0.00	1	23.75	23.70	-1	2,828	-0.04%
2018/06/15	0	0.00	2	23.25	24.10	-2	2,748	-0.07%
2018/06/04	0	0.00	12	23.66	23.90	-12	2,749	-0.44%
2018/05/31	1	23.15	0	0.00	23.15	1	2,696	0.04%
2018/05/25	0	0.00	2	24.00	23.95	-2	2,352	-0.09%
2018/05/23	0	0.00	12	23.73	23.75	-12	2,277	-0.53%
2018/05/22	0	0.00	2	23.80	23.70	-2	2,266	-0.09%
2018/05/18	0	0.00	2	23.50	23.50	-2	2,279	-0.09%
2018/05/17	3	23.40	1	23.45	23.40	2	2,309	0.09%
2018/05/16	1	23.40	0	0.00	23.40	1	2,301	0.04%
2018/05/15	0	0.00	5	23.55	23.40	-5	2,352	-0.21%
2018/05/14	0	0.00	4	23.25	23.35	-4	2,391	-0.17%
2018/05/11	0	0.00	32	22.79	22.85	-32	2,335	-1.37%
2018/05/10	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/05/09	0	0.00	50	22.40	22.40	-50	2,295	-2.18%
2018/05/02	2	22.80	0	0.00	22.85	2	2,357	0.08%
2018/04/19	0	0.00	2	23.10	23.10	-2	2,375	-0.08%
2018/04/17	9	23.15	1	23.15	23.20	8	2,387	0.34%
2018/04/16	60	22.70	0	0.00	22.80	60	2,334	2.57%
2018/04/13	0	0.00	2	22.85	22.85	-2	2,343	-0.09%
2018/04/12	1	22.65	0	0.00	22.85	1	2,341	0.04%
2018/04/03	0	0.00	2	22.40	22.45	-2	2,368	-0.08%
2018/04/02	2	22.40	0	0.00	22.40	2	2,376	0.08%
2018/03/29	7	22.34	2	22.30	22.30	5	2,405	0.21%
2018/03/27	4	22.65	3	22.65	22.55	1	2,382	0.04%
2018/03/23	2	22.50	0	0.00	22.45	2	2,363	0.08%
2018/03/19	2	22.88	0	0.00	22.85	2	2,367	0.08%
2018/03/14	1	22.80	0	0.00	22.80	1	2,361	0.04%
2018/03/12	0	0.00	3	22.57	22.60	-3	2,365	-0.13%
2018/03/06	10	22.30	0	0.00	22.25	10	2,385	0.42%
2018/03/05	3	22.30	0	0.00	22.20	3	2,487	0.12%
2018/02/23	0	0.00	3	22.65	22.75	-3	2,439	-0.12%
2018/02/22	0	0.00	1	22.65	22.70	-1	2,508	-0.04%
2018/02/12	3	21.92	3	21.90	21.85	0	2,607	0.00%
2018/02/09	6	21.72	0	0.00	21.85	6	2,588	0.23%
2018/02/07	3	22.53	0	0.00	22.35	3	2,598	0.12%
2018/02/06	5	22.48	0	0.00	22.35	5	2,537	0.20%
2018/02/05	1	23.30	0	0.00	23.30	1	2,425	0.04%
2018/02/01	1	23.75	0	0.00	23.75	1	2,450	0.04%
2018/01/30	3	23.68	32	23.75	23.65	-29	2,499	-1.16%
2018/01/25	0	0.00	20	23.85	23.85	-20	2,472	-0.81%
2018/01/24	0	0.00	10	23.75	23.85	-10	2,464	-0.41%
2018/01/23	3	23.75	0	0.00	23.85	3	2,466	0.12%
2018/01/22	2	23.70	0	0.00	23.80	2	2,478	0.08%
2018/01/19	6	23.80	0	0.00	23.85	6	2,480	0.24%
2018/01/12	0	0.00	1	23.80	23.75	-1	2,540	-0.04%
2018/01/11	1	23.60	0	0.00	23.70	1	2,519	0.04%
2018/01/10	0	0.00	4	23.75	23.80	-4	2,517	-0.16%
2018/01/08	0	0.00	10	23.65	23.60	-10	2,558	-0.39%