漢翔 (2634)-元大-崇德券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
55.7
漲跌
▼0.3
漲幅
-0.54%
成交量
8,457張
產業
上市航運類股
690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

漢翔 (2634)籌碼相關－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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
2024/05/07	4.1	55.65	1	55.50	55.70	3.1	15,150	0.02%
2024/05/06	16.2	56.15	3.9	56.02	56.00	12.3	15,052	0.08%
2024/05/03	15.1	56.93	8	57.15	56.80	7.1	14,897	0.05%
2024/05/02	4.6	57.57	6	58.03	57.90	-1.4	14,767	-0.01%
2024/04/30	1	57.70	3	57.90	57.20	-2	14,617	-0.01%
2024/04/29	2	57.70	3	57.63	57.80	-1	14,483	-0.01%
2024/04/26	7	57.64	10	57.58	57.70	-3	14,327	-0.02%
2024/04/25	4	57.38	23.1	57.99	57.30	-19.1	14,138	-0.13%
2024/04/24	19	57.62	5	57.64	57.10	14	13,958	0.10%
2024/04/23	29	57.18	7	57.70	57.80	22	13,656	0.16%
2024/04/22	28.1	56.66	42	58.10	56.10	-13.9	13,472	-0.10%
2024/04/19	21.1	58.41	60	58.39	57.60	-38.9	13,470	-0.29%
2024/04/18	311	58.64	446.5	57.99	58.70	-135.5	12,973	-1.04%	大買/大賣/鉅額交易
2024/04/17	10	55.96	11.1	56.32	55.80	-1.1	12,495	-0.01%
2024/04/16	407.6	57.02	368	55.63	55.40	39.6	12,617	0.31%	大買/大賣/
2024/04/15	359	59.56	339	58.09	58.00	20	12,092	0.17%	大買/大賣/
2024/04/12	7.1	56.27	5.2	56.34	56.80	1.9	11,131	0.02%
2024/04/11	29.1	56.67	7	56.97	55.80	22.1	11,010	0.20%
2024/04/10	295.8	57.85	192.1	57.04	56.80	103.7	10,635	0.97%	大買/大賣/鉅額交易
2024/04/09	17	56.16	89.1	56.72	57.50	-72.1	9,678	-0.74%
2024/04/08	4	52.98	3	52.90	53.00	1	8,809	0.01%
2024/04/03	4.1	54.07	13.4	53.63	53.70	-9.4	8,809	-0.11%
2024/04/02	18	53.98	13	54.18	54.30	5	8,725	0.06%
2024/04/01	11	54.10	6.3	54.03	54.40	4.7	8,554	0.05%
2024/03/29	6	52.73	16.4	52.29	52.60	-10.4	8,247	-0.13%
2024/03/28	40	53.95	47.1	53.59	52.60	-7.1	8,231	-0.09%
2024/03/27	43.1	52.31	348	51.87	53.20	-304.9	7,646	-3.99%	大賣/鉅額交易
2024/03/26	1	50.40	0.2	50.00	49.65	0.9	7,194	0.01%
2024/03/25	12.4	50.50	34	50.50	50.40	-21.6	7,200	-0.30%
2024/03/22	4.2	50.38	4	49.91	50.30	0.2	7,172	0.00%
2024/03/21	5	48.15	3	48.52	48.70	2	6,957	0.03%
2024/03/20	0	0.00	1	48.05	47.95	-1	6,979	-0.01%
2024/03/19	0	0.00	20	48.74	48.60	-20	6,984	-0.29%
2024/03/18	1	47.80	8	48.09	48.40	-7	7,276	-0.10%
2024/03/15	3.1	47.87	2	48.03	47.55	1.1	7,377	0.01%
2024/03/14	1.2	47.31	8	47.20	47.15	-6.8	7,313	-0.09%
2024/03/13	20.2	47.55	5	47.56	47.55	15.2	7,365	0.21%
2024/03/12	4.6	47.74	1	48.15	48.15	3.6	7,418	0.05%
2024/03/11	0	0.00	2	48.00	47.55	-2	7,409	-0.03%
2024/03/08	20.4	47.42	0	0.00	47.10	20.4	7,416	0.28%
2024/03/07	7	48.39	0	0.00	48.30	7	7,380	0.09%
2024/03/06	0	0.00	4	49.15	48.90	-4	7,391	-0.05%
2024/03/05	0.3	49.60	8	49.49	49.45	-7.8	7,401	-0.10%
2024/03/04	2.5	49.92	0	0.00	49.80	2.5	7,410	0.03%
2024/03/01	1.8	49.71	1	49.70	49.60	0.8	7,433	0.01%
2024/02/29	11.5	49.61	11	49.55	49.65	0.5	7,682	0.01%
2024/02/27	18	48.92	0	0.00	48.90	18	8,222	0.22%
2024/02/26	2	49.50	6	49.65	49.75	-4	8,200	-0.05%
2024/02/23	34.2	48.62	0	0.00	48.40	34.2	8,159	0.42%
2024/02/22	2.1	49.22	20	49.15	49.25	-17.9	8,163	-0.22%
2024/02/21	0.1	49.15	2	49.35	49.10	-1.9	8,207	-0.02%
2024/02/20	1	49.20	6	49.12	49.05	-5	8,243	-0.06%
2024/02/19	293	49.46	0	0.00	49.45	293	8,342	3.51%	大買/鉅額交易
2024/02/16	2	49.30	10	49.15	49.30	-8	8,393	-0.10%
2024/02/15	19	48.86	2	49.15	49.20	17	8,522	0.20%
2024/02/05	12.1	47.87	3	48.20	48.10	9.1	8,533	0.11%
2024/02/02	17	48.43	2	48.48	48.25	15	8,539	0.18%
2024/01/31	4.1	49.15	3	49.00	49.20	1.1	8,619	0.01%
2024/01/30	10	49.90	0	0.00	49.80	10	8,825	0.11%
2024/01/29	1	50.30	0	0.00	50.20	1	8,876	0.01%
2024/01/26	7	49.98	0	0.00	49.90	7	9,023	0.08%
2024/01/25	0.1	50.50	1	50.20	50.10	-0.9	9,076	-0.01%
2024/01/24	11.3	50.47	4	50.90	50.50	7.3	9,094	0.08%
2024/01/22	2	50.10	0	0.00	49.90	2	9,131	0.02%
2024/01/19	1	50.00	1	50.10	49.95	0	9,129	0.00%
2024/01/18	6.1	49.99	2	49.75	49.80	4.1	9,208	0.04%
2024/01/17	3.1	51.03	30	50.82	50.20	-26.9	9,224	-0.29%
2024/01/16	0	0.00	10	51.34	51.30	-10	9,252	-0.11%
2024/01/15	20	53.97	24	52.85	52.10	-4	9,218	-0.04%
2024/01/12	2	53.10	4	52.93	53.00	-2	8,866	-0.02%
2024/01/11	7.1	50.76	6	51.20	52.00	1.1	8,723	0.01%
2024/01/10	4	52.38	5	53.60	51.60	-1	8,783	-0.01%
2024/01/09	19	52.14	5	52.30	51.50	14	8,630	0.16%
2024/01/08	10	54.24	4	54.58	53.70	6	8,428	0.07%
2024/01/05	24	53.99	17	53.78	54.20	7	8,203	0.09%
2024/01/04	3	52.70	0	0.00	52.70	3	8,070	0.04%
2024/01/03	6	53.07	0	0.00	52.70	6	8,366	0.07%
2024/01/02	18	53.72	4	53.58	53.60	14	8,328	0.17%
2023/12/29	5	53.54	3	53.50	53.60	2	8,357	0.02%
2023/12/28	1	53.00	1	53.20	53.10	0	8,331	0.00%
2023/12/27	0	0.00	2	52.90	52.80	-2	8,352	-0.02%
2023/12/26	4	53.45	4	53.10	53.00	0	8,419	0.00%
2023/12/25	0	0.00	4.5	53.09	53.30	-4.5	8,402	-0.05%
2023/12/22	1	52.20	3.1	52.43	52.30	-2.1	8,360	-0.03%
2023/12/21	11	52.77	3	53.33	52.10	8	8,547	0.09%
2023/12/20	0	0.00	4.1	52.70	52.70	-4.1	8,441	-0.05%
2023/12/19	5	51.66	0	0.00	52.00	5	8,505	0.06%
2023/12/18	0	0.00	1	52.80	52.80	-1	8,579	-0.01%
2023/12/15	2	52.65	2	52.60	52.50	0	8,674	0.00%
2023/12/14	10.3	52.50	0	0.00	52.00	10.3	8,797	0.12%
2023/12/13	8	52.94	1	54.00	51.90	7	8,952	0.08%
2023/12/12	3.6	52.86	4	52.48	52.70	-0.4	8,927	0.00%
2023/12/11	0	0.00	1	51.80	51.50	-1	9,025	-0.01%
2023/12/08	4	51.75	9	51.62	51.50	-5	9,174	-0.05%
2023/12/07	4	53.13	2	52.70	52.20	2	9,367	0.02%
2023/12/06	2	52.20	0	0.00	52.00	2	10,039	0.02%
2023/12/05	2	52.45	0	0.00	52.40	2	10,377	0.02%
2023/12/04	0.1	53.05	0.3	52.80	53.10	-0.2	10,439	0.00%
2023/12/01	2	52.26	0	0.00	52.30	2	10,463	0.02%
2023/11/30	1	51.60	2	51.55	51.80	-1	10,729	-0.01%
2023/11/28	0	0.00	2	52.20	52.30	-2	11,478	-0.02%
2023/11/27	4	52.58	13	52.92	51.60	-9	11,941	-0.08%
2023/11/24	28	52.93	22.1	53.24	52.60	5.9	11,969	0.05%
2023/11/22	0	0.00	4.1	50.90	50.70	-4.1	13,177	-0.03%
2023/11/21	3	50.90	2	50.65	50.60	1	14,097	0.01%
2023/11/20	1	51.10	0	0.00	51.20	1	15,292	0.01%
2023/11/17	0	0.00	1	50.50	50.40	-1	16,846	-0.01%
2023/11/16	7	49.79	28	50.08	50.40	-21	16,958	-0.12%
2023/11/15	11	49.64	5	49.40	49.25	6	16,884	0.04%
2023/11/14	1	50.80	10	49.80	49.25	-9	16,885	-0.05%
2023/11/13	13	49.07	10	49.50	49.15	3	16,852	0.02%
2023/11/10	10.1	48.75	0	0.00	48.55	10.1	16,862	0.06%
2023/11/09	3	49.43	0	0.00	49.10	3	16,918	0.02%
2023/11/08	6.3	49.63	7	50.51	49.50	-0.7	17,049	0.00%
2023/11/07	25.3	49.65	4.1	50.31	49.35	21.2	17,126	0.12%
2023/11/06	6.1	52.49	0	0.00	51.60	6.1	17,057	0.04%
2023/11/03	1	51.70	9	51.50	51.80	-8	17,234	-0.05%
2023/11/02	0.1	50.00	7	49.83	50.10	-7	17,601	-0.04%
2023/11/01	0	0.00	3	48.60	48.70	-3	17,693	-0.02%
2023/10/31	1	49.60	0	0.00	48.55	1	17,832	0.01%
2023/10/30	1	49.95	2	49.70	49.60	-1	17,965	-0.01%
2023/10/27	0	50.10	3	50.10	50.10	-3	18,128	-0.02%
2023/10/26	1	51.08	5	50.12	50.00	-4	18,398	-0.02%
2023/10/25	7	50.43	13	50.58	50.50	-6	18,384	-0.03%
2023/10/24	6	49.75	3	49.55	50.10	3	18,391	0.02%
2023/10/23	0	0.00	3	48.62	48.40	-3	18,373	-0.02%
2023/10/20	5.2	48.59	1	48.80	48.45	4.2	18,464	0.02%
2023/10/19	3	49.52	1	49.75	49.80	2	18,502	0.01%
2023/10/18	26	50.61	2	49.80	49.30	24	18,654	0.13%
2023/10/17	20	52.28	3.1	53.01	51.60	17	18,695	0.09%
2023/10/16	8	53.99	0	0.00	53.70	8	18,661	0.04%
2023/10/13	3	54.40	0	0.00	54.70	3	18,861	0.02%
2023/10/12	2.1	54.30	2	54.10	54.30	0.1	19,063	0.00%
2023/10/11	6.1	55.23	25	55.71	53.90	-19	19,196	-0.10%
2023/10/06	2	53.55	3	53.70	53.80	-1	19,075	-0.01%
2023/10/05	0	0.00	5	53.70	53.60	-5	19,149	-0.03%
2023/10/04	3	53.30	1	53.40	53.30	2	19,196	0.01%
2023/10/03	25	54.42	0	0.00	54.20	25	19,333	0.13%
2023/10/02	2	55.35	3	55.13	55.00	-1	19,460	-0.01%
2023/09/28	6	54.78	3	54.87	54.90	3	19,648	0.02%
2023/09/27	19	54.37	16	54.26	54.40	3	20,053	0.01%
2023/09/26	18	55.14	2	55.11	54.60	16	20,131	0.08%
2023/09/25	8	56.81	8	56.51	56.70	0	20,174	0.00%
2023/09/22	5	55.72	2	55.60	55.70	3	20,194	0.01%
2023/09/21	9	54.98	2	55.65	55.50	7	20,340	0.03%
2023/09/20	8	56.04	1	56.10	56.00	7	20,661	0.03%
2023/09/19	13	56.96	5.1	56.75	56.20	7.9	20,917	0.04%
2023/09/18	6	58.30	5.1	58.10	57.60	0.9	21,299	0.00%
2023/09/15	17.9	58.43	8.1	58.88	58.00	9.8	22,514	0.04%
2023/09/14	7	59.69	14	59.59	59.20	-7	24,361	-0.03%
2023/09/13	5.1	60.04	2	60.05	59.90	3.1	25,282	0.01%
2023/09/12	6	60.60	8.1	60.89	60.50	-2.1	25,608	-0.01%
2023/09/11	6.1	62.67	22	62.42	60.80	-15.9	25,750	-0.06%
2023/09/08	7	61.20	13	61.33	61.90	-6	25,155	-0.02%
2023/09/07	1	60.40	6	60.43	60.40	-5	24,936	-0.02%
2023/09/06	2	60.35	7.2	60.13	60.30	-5.2	25,092	-0.02%
2023/09/05	20.2	60.24	30.1	60.03	59.50	-9.9	25,246	-0.04%
2023/09/04	24	61.67	14.2	61.85	61.30	9.8	25,481	0.04%
2023/09/01	12.2	62.10	68	62.56	62.40	-55.8	25,566	-0.22%
2023/08/31	46	62.18	27	62.13	62.00	19	25,428	0.07%
2023/08/30	6	61.37	3.1	61.42	61.60	2.9	25,425	0.01%
2023/08/29	13	59.85	21	60.06	61.50	-8	25,440	-0.03%
2023/08/28	19.1	62.25	29	62.37	61.00	-9.9	24,866	-0.04%
2023/08/25	87.4	61.76	38	61.11	60.30	49.4	23,852	0.21%
2023/08/24	77.2	61.48	72	61.70	61.40	5.2	23,172	0.02%
2023/08/23	30	59.39	72.2	59.50	59.00	-42.2	22,194	-0.19%
2023/08/22	2	54.30	11.3	55.30	55.50	-9.3	20,868	-0.04%
2023/08/21	1	55.60	2	55.40	55.50	-1	20,986	0.00%
2023/08/18	0	0.00	4	54.88	54.70	-4	21,567	-0.02%
2023/08/17	7	55.21	7	55.27	55.10	0	22,073	0.00%
2023/08/16	2	53.65	1	53.20	53.80	1	22,699	0.00%
2023/08/15	2	54.00	0	0.00	53.90	2	23,079	0.01%
2023/08/14	12	54.98	7	54.20	54.00	5	23,352	0.02%
2023/08/11	6.4	57.42	3.1	57.02	56.80	3.3	23,780	0.01%
2023/08/10	14	58.01	6	58.33	58.00	8	23,730	0.03%
2023/08/09	9	57.99	10	58.27	58.30	-1	23,730	0.00%
2023/08/08	38.2	57.68	18.1	57.90	57.80	20.1	23,855	0.08%
2023/08/07	4	55.90	4	56.15	57.20	0	23,996	0.00%
2023/08/04	2	55.50	6	55.97	56.10	-4	24,323	-0.02%
2023/08/02	5.4	55.26	9.2	55.33	55.20	-3.8	24,828	-0.02%
2023/08/01	10	55.41	0	0.00	54.80	10	25,063	0.04%
2023/07/31	7.5	55.35	10.5	55.36	55.50	-3	25,683	-0.01%
2023/07/28	3.5	53.73	3	53.77	53.80	0.5	26,100	0.00%
2023/07/27	6	54.50	5	54.44	54.50	1	27,285	0.00%
2023/07/26	9	53.79	4	53.40	53.40	5	28,078	0.02%
2023/07/25	7	53.37	6	53.27	54.00	1	29,699	0.00%
2023/07/24	3.1	53.31	7	53.50	53.50	-4	31,348	-0.01%
2023/07/21	88.1	55.53	84	54.68	54.40	4.1	32,211	0.01%
2023/07/20	9	55.43	10	55.39	55.70	-1	34,259	0.00%
2023/07/19	4	54.08	6	54.63	53.70	-2	35,118	-0.01%
2023/07/18	11.2	53.94	6	53.68	53.50	5.2	35,969	0.01%
2023/07/17	16.2	54.89	31	55.08	54.80	-14.8	36,519	-0.04%
2023/07/14	25	55.82	8	55.99	55.70	17	37,088	0.05%
2023/07/13	22	56.55	4	56.70	56.10	18	38,925	0.05%
2023/07/12	13.1	57.58	8.4	57.53	57.20	4.7	41,165	0.01%
2023/07/11	9.2	57.84	4	58.18	57.70	5.2	43,826	0.01%
2023/07/10	9	58.71	6	58.70	58.30	3	45,283	0.01%
2023/07/07	15	59.40	12	59.24	59.40	3	46,632	0.01%
2023/07/06	19	60.95	5	60.24	60.20	14	47,102	0.03%
2023/07/05	39	62.39	30	62.17	61.90	9	47,378	0.02%
2023/07/04	3	61.33	3.1	61.34	61.30	-0.1	47,089	0.00%
2023/07/03	16	60.54	0.2	61.10	61.40	15.8	47,026	0.03%
2023/06/30	1.2	60.08	2.2	60.05	60.00	-1	46,820	0.00%
2023/06/29	5	60.74	3	60.67	60.50	2	46,813	0.00%
2023/06/28	8.3	60.77	28.1	60.77	60.70	-19.8	46,669	-0.04%
2023/06/27	11.1	60.01	9.5	60.19	59.30	1.6	46,754	0.00%
2023/06/26	36.2	62.27	7.5	61.43	60.70	28.7	47,177	0.06%
2023/06/21	48	65.34	37.1	65.21	63.40	11	46,949	0.02%
2023/06/20	98.2	64.62	87.2	64.53	65.00	11	45,875	0.02%
2023/06/19	21	61.75	81.9	62.81	63.90	-60.9	43,882	-0.14%
2023/06/16	0.1	57.90	17.1	57.86	58.10	-17	42,910	-0.04%
2023/06/15	12.3	55.50	28.2	56.77	57.30	-15.9	42,614	-0.04%
2023/06/14	3	56.57	2.2	56.32	56.00	0.8	42,368	0.00%
2023/06/13	5	56.90	7	56.86	56.60	-2	42,460	0.00%
2023/06/12	11	56.74	14	56.81	56.50	-3	42,670	-0.01%
2023/06/09	10	57.78	5	57.58	57.50	5	42,840	0.01%
2023/06/08	18.4	57.90	23.5	58.00	57.70	-5.1	43,055	-0.01%
2023/06/07	15	57.45	28	57.51	57.50	-13	42,805	-0.03%
2023/06/06	24	56.76	16	56.84	56.40	8	43,073	0.02%
2023/06/05	26.1	57.17	30	57.43	57.30	-3.9	43,876	-0.01%
2023/06/02	18.2	56.21	14	56.23	56.30	4.2	43,546	0.01%
2023/06/01	10.2	55.25	15	55.28	55.30	-4.8	43,401	-0.01%
2023/05/31	1	55.10	2	55.25	55.40	-1	43,443	0.00%
2023/05/30	4.5	55.31	1.1	55.32	54.80	3.4	43,459	0.01%
2023/05/29	15.3	56.10	5	55.62	55.80	10.3	43,343	0.02%
2023/05/26	14.2	55.05	6.6	54.87	54.80	7.6	43,222	0.02%
2023/05/25	12.1	56.03	29.2	55.81	56.00	-17.1	43,100	-0.04%
2023/05/24	18	57.17	9.1	57.57	56.70	8.9	43,064	0.02%
2023/05/23	31.1	56.90	18	56.83	56.70	13.1	42,899	0.03%
2023/05/22	29	56.20	54	56.43	56.90	-25	42,593	-0.06%
2023/05/19	18	54.83	8	55.18	54.20	10	42,282	0.02%
2023/05/18	7.2	55.01	9	54.87	54.50	-1.8	42,021	0.00%
2023/05/17	15.7	55.12	28.1	55.05	55.00	-12.4	41,789	-0.03%
2023/05/16	10	53.83	10.1	53.71	53.70	-0.1	41,378	0.00%
2023/05/15	3.2	53.47	0.6	53.51	53.70	2.7	41,725	0.01%
2023/05/12	32.3	53.46	12.1	54.04	54.40	20.2	43,241	0.05%
2023/05/11	31.4	54.31	13.1	54.37	54.00	18.4	43,592	0.04%
2023/05/10	20	55.43	10.4	55.58	55.30	9.6	43,073	0.02%
2023/05/09	37.2	55.37	30.3	55.18	54.50	6.9	42,634	0.02%
2023/05/08	20.5	57.04	30.1	56.80	56.60	-9.6	42,096	-0.02%
2023/05/05	15.6	56.65	14.5	56.76	56.40	1.1	41,801	0.00%
2023/05/04	29.1	58.21	31	57.96	57.60	-1.9	41,148	0.00%
2023/05/03	86.3	58.81	92	58.57	58.70	-5.7	40,545	-0.01%
2023/05/02	55.5	58.46	57.1	58.35	57.40	-1.6	39,311	0.00%
2023/04/28	77	58.65	77.2	58.56	58.00	-0.2	38,504	0.00%
2023/04/27	132.2	57.53	129.6	57.48	57.50	2.5	36,822	0.01%	大買/大賣/
2023/04/26	127.2	55.64	160.2	55.62	55.90	-33	35,055	-0.09%	大買/大賣/
2023/04/25	161.9	57.15	159	56.70	56.40	2.9	34,075	0.01%	大買/大賣/
2023/04/24	40.2	55.79	28.1	56.20	57.50	12.2	31,803	0.04%
2023/04/21	105.8	54.68	149	53.93	54.70	-43.2	30,689	-0.14%	大買/大賣/
2023/04/20	42	55.12	78.2	54.51	54.40	-36.2	29,705	-0.12%
2023/04/19	53.1	56.47	24	56.32	56.60	29.1	28,932	0.10%
2023/04/18	121.3	56.72	102.2	56.65	55.90	19	28,155	0.07%	大買/大賣/
2023/04/17	276.1	56.86	150	57.16	58.00	126	26,225	0.48%	大買/大賣/鉅額交易
2023/04/14	193.7	54.26	162.8	54.20	54.20	30.9	23,870	0.13%	大買/大賣/
2023/04/13	74.6	51.28	107.4	51.59	52.90	-32.8	21,249	-0.15%	大賣/
2023/04/12	126.1	47.39	196.2	47.67	48.15	-70.1	20,124	-0.35%	大買/大賣/
2023/04/11	53	44.19	12	44.09	43.80	41	18,629	0.22%
2023/04/10	23	43.68	18	44.04	44.30	5	18,055	0.03%
2023/04/07	9	42.49	6	42.23	42.40	3	17,575	0.02%
2023/04/06	5	42.24	4	42.00	42.00	1	17,668	0.01%
2023/03/31	2	41.90	2	41.70	41.65	0	17,716	0.00%
2023/03/30	5	41.68	3	41.78	41.85	2	17,689	0.01%
2023/03/29	3	41.47	1	41.45	41.55	2	17,597	0.01%
2023/03/28	10	41.75	4	41.61	41.20	6	17,588	0.03%
2023/03/27	23	43.85	19	43.78	43.20	4	17,093	0.02%
2023/03/24	22	42.03	36	42.17	42.45	-14	16,439	-0.09%
2023/03/23	11	41.85	61.1	41.56	41.75	-50.1	16,380	-0.31%
2023/03/22	11	40.80	8	40.82	40.85	3	16,148	0.02%
2023/03/21	15.1	41.18	11.7	41.09	41.00	3.4	16,101	0.02%
2023/03/20	3	40.97	3.4	41.11	41.00	-0.4	16,040	0.00%
2023/03/17	27	40.45	15	40.50	40.25	12	16,072	0.07%
2023/03/16	4.4	40.28	24	40.01	40.20	-19.6	16,215	-0.12%
2023/03/15	8	40.89	10	41.17	41.00	-2	16,594	-0.01%
2023/03/14	24	39.87	34	39.89	39.85	-10	16,663	-0.06%
2023/03/13	35.1	38.96	12	38.81	38.95	23.1	17,010	0.14%
2023/03/10	8.2	40.72	7	41.26	40.90	1.2	17,105	0.01%
2023/03/09	8	41.29	8.6	41.44	42.05	-0.6	17,023	0.00%
2023/03/08	57	41.30	70.1	41.31	41.00	-13.1	16,777	-0.08%
2023/03/07	2	38.85	6	39.08	39.40	-4	16,726	-0.02%
2023/03/06	7	38.87	3	38.68	38.65	4	16,633	0.02%
2023/03/03	0	0.00	1	38.45	38.40	-1	16,513	-0.01%
2023/03/02	0	0.00	5	37.98	37.85	-5	16,435	-0.03%
2023/03/01	0	0.00	6	37.97	38.00	-6	16,423	-0.04%
2023/02/24	1	38.40	4	38.95	38.50	-3	16,568	-0.02%
2023/02/23	2	38.95	0	0.00	39.20	2	16,400	0.01%
2023/02/22	8	38.67	11	39.06	39.20	-3	16,303	-0.02%
2023/02/21	24.1	39.36	22.3	39.25	38.80	1.8	16,229	0.01%
2023/02/20	11	39.00	2	39.03	38.80	9	15,930	0.06%
2023/02/17	11	38.64	10	38.69	38.50	1	15,735	0.01%
2023/02/16	5.1	37.70	13	37.98	38.00	-7.9	15,357	-0.05%
2023/02/15	2	37.50	1	37.70	37.30	1	15,226	0.01%
2023/02/14	2	37.15	8.1	37.18	37.60	-6.1	15,097	-0.04%
2023/02/13	47	37.81	44	37.62	37.65	3	15,039	0.02%
2023/02/10	90.1	38.60	110.1	38.66	37.95	-20	14,717	-0.14%	大賣/
2023/02/09	30	37.02	39.3	37.37	37.35	-9.3	13,007	-0.07%
2023/02/08	26	35.90	5	35.87	35.90	21	12,322	0.17%
2023/02/07	3	35.50	6	35.40	35.45	-3	12,217	-0.02%
2023/02/06	4	35.28	6	35.55	35.50	-2	12,254	-0.02%
2023/02/03	1	34.70	0	0.00	34.95	1	12,155	0.01%
2023/02/02	3	34.65	1	34.90	34.45	2	12,027	0.02%
2023/02/01	2	34.60	6	35.10	34.55	-4	11,897	-0.03%
2023/01/31	5	34.55	7	34.56	34.60	-2	11,785	-0.02%
2023/01/30	1	34.10	7	34.26	34.10	-6	11,767	-0.05%
2023/01/17	2	34.15	0	0.00	34.15	2	11,749	0.02%
2023/01/16	0.2	34.40	0	0.00	34.40	0.2	11,809	0.00%
2023/01/13	1	34.75	0	0.00	34.70	1	11,871	0.01%
2023/01/12	2.1	34.95	5	34.95	34.85	-2.9	11,970	-0.02%
2023/01/10	0	34.90	0	0.00	34.80	0	11,948	0.00%
2023/01/06	2	35.35	2	35.35	35.25	0	11,951	0.00%
2023/01/05	8	35.62	4	35.69	35.25	4	12,024	0.03%
2023/01/04	3	35.25	0	0.00	35.45	3	11,953	0.03%
2023/01/03	7	35.46	0	0.00	35.40	7	11,892	0.06%
2022/12/30	8	35.99	11	35.83	35.75	-3	11,774	-0.03%
2022/12/29	1	34.90	0	0.00	35.10	1	11,294	0.01%
2022/12/27	2	35.55	8	35.38	35.00	-6	11,126	-0.05%
2022/12/26	6	35.36	11	35.51	35.25	-5	11,028	-0.05%
2022/12/23	15	34.78	10	34.51	34.55	5	10,789	0.05%
2022/12/22	3	33.52	8	33.49	33.50	-5	10,626	-0.05%
2022/12/21	2	33.05	1	33.65	33.25	1	10,653	0.01%
2022/12/20	3	33.80	8	33.52	33.30	-5	10,740	-0.05%
2022/12/19	2	34.53	0	0.00	34.40	2	10,836	0.02%
2022/12/16	5	35.02	0	0.00	34.95	5	10,808	0.05%
2022/12/15	37	35.58	16	35.58	35.95	21	10,663	0.20%
2022/12/14	2	34.78	6	34.76	35.00	-4	10,373	-0.04%
2022/12/13	12	34.60	2	35.03	34.35	10	10,265	0.10%
2022/12/12	6	34.68	6	35.08	34.85	0	10,170	0.00%
2022/12/09	14.6	35.14	19.1	35.33	34.85	-4.5	10,069	-0.04%
2022/12/08	7.1	35.77	11	35.63	35.20	-3.9	9,939	-0.04%
2022/12/07	29	35.70	28	35.93	35.85	1	9,652	0.01%
2022/12/06	7.1	35.27	5	35.41	35.60	2.1	9,049	0.02%
2022/12/05	19.1	37.24	35	35.97	36.25	-16	8,693	-0.18%
2022/12/02	3	34.05	47	34.64	34.80	-44	7,945	-0.55%
2022/12/01	18	33.45	18	33.24	33.10	0	7,385	0.00%
2022/11/30	21	33.37	12	33.35	33.40	9	7,203	0.12%
2022/11/29	29	34.14	50	34.57	33.90	-21	6,738	-0.31%
2022/11/28	3	32.07	3	31.85	31.90	0	5,674	0.00%
2022/11/25	6	31.48	3	31.57	31.40	3	5,575	0.05%
2022/11/24	13	31.37	1	31.40	31.40	12	5,571	0.22%
2022/11/23	3	31.67	1	31.85	31.55	2	5,518	0.04%
2022/11/22	13	31.78	19	31.67	31.55	-6	5,426	-0.11%
2022/11/21	3	30.92	1	30.90	30.90	2	5,128	0.04%
2022/11/18	0	0.00	5	31.19	31.05	-5	5,115	-0.10%
2022/11/17	6	30.56	0	0.00	30.60	6	5,066	0.12%
2022/11/16	4	31.05	8	31.37	31.05	-4	4,972	-0.08%
2022/11/15	13	30.90	0	0.00	30.95	13	4,857	0.27%
2022/11/14	5	31.10	2	31.23	31.15	3	4,831	0.06%
2022/11/11	17	31.12	4	31.04	30.90	13	4,846	0.27%
2022/11/10	5	31.20	0	0.00	31.10	5	4,916	0.10%
2022/11/09	8	31.23	1	31.55	31.05	7	5,034	0.14%
2022/11/08	42	31.88	0	0.00	31.60	42	4,958	0.85%
2022/11/07	0	0.00	5	33.13	33.05	-5	4,776	-0.10%
2022/11/04	4	32.81	1	33.10	32.65	3	4,807	0.06%
2022/11/03	0	0.00	4	32.79	33.10	-4	4,848	-0.08%
2022/11/02	2	32.50	5	32.67	32.45	-3	4,956	-0.06%
2022/11/01	2	31.65	5	31.74	31.80	-3	5,247	-0.06%
2022/10/31	0	0.00	3	31.17	31.35	-3	5,441	-0.06%
2022/10/28	4	30.73	1	31.65	30.60	3	5,701	0.05%
2022/10/27	0	0.00	1	31.40	31.20	-1	6,360	-0.02%
2022/10/26	3	31.18	1	31.25	31.05	2	7,147	0.03%
2022/10/25	5	31.80	1	31.35	31.35	4	7,599	0.05%
2022/10/24	4	32.09	6	32.44	32.30	-2	7,643	-0.03%
2022/10/21	2	30.78	8	31.01	31.60	-6	7,662	-0.08%
2022/10/20	8	30.12	7	30.36	30.25	1	7,750	0.01%
2022/10/19	9	31.28	11	31.22	31.15	-2	7,706	-0.03%
2022/10/18	2	31.35	1	31.35	31.30	1	7,721	0.01%
2022/10/17	1	31.45	18	31.64	31.80	-17	7,877	-0.22%
2022/10/14	7	31.51	10	31.57	31.45	-3	8,017	-0.04%
2022/10/13	31	31.53	31	31.64	31.15	0	8,057	0.00%
2022/10/12	11	32.89	14	32.93	32.90	-3	8,015	-0.04%
2022/10/11	3	33.63	11	33.61	33.55	-8	8,125	-0.10%
2022/10/07	38	33.58	2	33.50	33.45	36	8,286	0.43%
2022/10/06	1	34.00	0	0.00	33.95	1	8,551	0.01%
2022/10/05	1	34.65	2	34.30	34.10	-1	9,131	-0.01%
2022/10/04	2	34.38	5	34.38	34.35	-3	9,375	-0.03%
2022/10/03	3	33.95	10	34.10	34.15	-7	9,695	-0.07%
2022/09/30	4	33.49	11	33.75	33.80	-7	9,935	-0.07%
2022/09/29	2	34.18	8	34.26	34.00	-6	10,071	-0.06%
2022/09/28	10	34.28	3	34.07	33.70	7	10,280	0.07%
2022/09/27	22	34.17	5	34.71	34.15	17	10,620	0.16%
2022/09/26	15	35.95	4	36.65	35.55	11	10,875	0.10%
2022/09/23	1	36.15	2	36.20	36.10	-1	11,223	-0.01%
2022/09/22	1	35.70	0	0.00	35.95	1	11,423	0.01%
2022/09/20	0	0.00	6	35.68	36.10	-6	11,680	-0.05%
2022/09/16	4	36.09	0	0.00	36.05	4	11,941	0.03%
2022/09/15	3	37.80	2	37.50	36.55	1	12,241	0.01%
2022/09/14	0	0.00	2	36.38	36.85	-2	12,686	-0.02%
2022/09/13	2	36.53	0	0.00	36.70	2	13,391	0.01%
2022/09/12	1	36.55	18	36.65	36.80	-17	15,449	-0.11%
2022/09/08	8	35.91	2	35.95	36.00	6	16,498	0.04%
2022/09/06	4	35.56	2	36.15	35.60	2	17,122	0.01%
2022/09/05	0	0.00	11	35.48	35.35	-11	17,077	-0.06%
2022/09/02	1	35.20	2	35.33	35.20	-1	17,101	-0.01%
2022/09/01	1	35.60	0	0.00	35.25	1	17,091	0.01%
2022/08/31	1	35.15	2	35.30	35.50	-1	17,113	-0.01%
2022/08/30	2	35.25	0	0.00	35.15	2	17,109	0.01%
2022/08/29	12	35.13	5	35.17	35.00	7	17,110	0.04%
2022/08/26	2	35.98	2	35.93	35.80	0	17,097	0.00%
2022/08/25	1	35.85	0	0.00	35.75	1	17,140	0.01%
2022/08/24	1	36.00	6	35.75	35.75	-5	17,235	-0.03%
2022/08/23	4	35.59	3	35.70	35.90	1	17,266	0.01%
2022/08/22	4	35.24	0	0.00	35.20	4	17,223	0.02%
2022/08/19	0	0.00	12	35.12	35.10	-12	17,273	-0.07%
2022/08/18	23	35.06	4	34.99	35.40	19	17,291	0.11%
2022/08/17	13	35.09	1	35.60	35.05	12	17,429	0.07%
2022/08/16	10	36.33	2	36.40	35.60	8	17,431	0.05%
2022/08/15	2	37.05	1	36.95	36.90	1	17,493	0.01%
2022/08/12	1	37.15	1	37.35	37.00	0	17,579	0.00%
2022/08/11	2	37.33	5	37.03	36.80	-3	17,572	-0.02%
2022/08/10	4	36.68	6	37.09	36.75	-2	17,554	-0.01%
2022/08/09	1	37.00	5	37.14	37.15	-4	17,517	-0.02%
2022/08/08	8	37.29	29	37.38	37.00	-21	17,402	-0.12%
2022/08/05	8	35.84	2	35.55	35.95	6	17,068	0.04%
2022/08/04	13	36.12	4	36.19	36.00	9	16,971	0.05%
2022/08/03	40	37.04	25	36.34	37.10	15	16,796	0.09%
2022/08/02	13	37.77	24	37.80	38.20	-11	16,240	-0.07%
2022/08/01	14.1	36.83	14	36.60	37.35	0.1	15,602	0.00%
2022/07/29	5	35.67	7.3	35.80	35.90	-2.3	15,172	-0.02%
2022/07/28	5	35.48	6.2	35.45	35.25	-1.2	15,100	-0.01%
2022/07/27	15	35.51	18	35.59	35.90	-3	15,046	-0.02%
2022/07/26	2	34.95	1	35.15	35.20	1	14,971	0.01%
2022/07/25	5	35.19	2	35.20	34.95	3	14,971	0.02%
2022/07/22	15	35.16	21.7	34.43	35.00	-6.7	14,970	-0.04%
2022/07/21	5	34.70	5	35.15	34.70	0	14,968	0.00%
2022/07/20	5	35.31	10	35.30	35.35	-5	15,124	-0.03%
2022/07/19	8.2	34.96	0	0.00	35.00	8.2	15,270	0.05%
2022/07/18	2	34.90	4	35.44	35.00	-2	15,522	-0.01%
2022/07/15	8	34.80	4	35.00	35.10	4	15,567	0.03%
2022/07/14	8	35.73	4	35.85	35.85	4	15,585	0.03%
2022/07/13	27	35.81	23	35.64	36.05	4	15,513	0.03%
2022/07/12	23	34.29	27	34.23	34.25	-4	15,255	-0.03%
2022/07/11	14	34.32	13	34.31	34.35	1	15,535	0.01%
2022/07/08	18	33.57	36	33.28	32.75	-18	15,691	-0.11%
2022/07/07	5	33.57	0	0.00	33.40	5	15,583	0.03%
2022/07/06	16	34.11	2	34.45	33.85	14	15,517	0.09%
2022/07/05	12	34.19	27	34.13	34.70	-15	15,350	-0.10%
2022/07/04	1	33.00	0	0.00	33.10	1	14,928	0.01%
2022/07/01	16	32.96	17	33.60	32.55	-1	14,518	-0.01%
2022/06/30	8	32.53	6	32.63	32.35	2	13,940	0.01%
2022/06/29	16	32.70	23	32.59	32.20	-7	13,691	-0.05%
2022/06/28	3	32.13	1.1	32.30	32.15	1.9	13,485	0.01%
2022/06/27	0	0.00	5	32.00	31.85	-5	13,380	-0.04%
2022/06/24	21	31.20	41	31.68	31.75	-20	13,262	-0.15%
2022/06/23	18	31.57	9	31.90	31.15	9	13,081	0.07%
2022/06/22	31	32.56	17	32.67	31.35	14	12,740	0.11%
2022/06/21	31	34.27	55	33.98	34.40	-24	12,182	-0.20%
2022/06/20	119.1	37.25	70.1	37.75	34.40	49	11,440	0.43%	大買/
2022/06/17	27.1	36.26	252	36.25	38.20	-224.9	9,329	-2.41%	大賣/鉅額交易
2022/06/16	63.4	35.05	51	34.99	34.75	12.4	8,190	0.15%
2022/06/15	0	0.00	5	34.00	34.00	-5	7,566	-0.07%
2022/06/14	1	33.40	0	0.00	33.45	1	7,473	0.01%
2022/06/09	6.1	33.80	1	34.15	33.95	5.1	7,389	0.07%
2022/06/08	2	34.00	4	33.84	34.05	-2	7,334	-0.03%
2022/06/07	1	33.40	0	0.00	33.60	1	7,289	0.01%
2022/06/02	4	33.26	0.1	33.35	33.40	3.9	7,273	0.05%
2022/06/01	1	34.00	0	0.00	33.90	1	7,222	0.01%
2022/05/31	4	34.29	1	34.10	34.10	3	7,105	0.04%
2022/05/30	1	34.15	0.3	34.15	34.20	0.7	7,023	0.01%
2022/05/27	1	33.50	0	0.00	33.50	1	6,976	0.01%
2022/05/26	7.3	33.96	16	34.07	33.95	-8.8	6,926	-0.13%
2022/05/25	20	34.22	30	34.29	33.85	-10	6,836	-0.15%
2022/05/24	2	34.20	9.1	34.35	34.00	-7.1	6,625	-0.11%
2022/05/23	3	33.95	25	34.16	33.75	-22	6,483	-0.34%
2022/05/20	1	33.30	9	33.49	33.30	-8	6,281	-0.13%
2022/05/19	0	0.00	1	32.70	32.45	-1	6,117	-0.02%
2022/05/17	1	32.65	0	0.00	32.50	1	6,135	0.02%
2022/05/16	0	0.00	13	31.70	31.95	-13	6,090	-0.21%
2022/05/13	17	31.57	25	31.66	31.55	-8	6,042	-0.13%
2022/05/12	2	32.00	19	31.55	31.15	-17	5,992	-0.28%
2022/05/11	14	33.18	0	0.00	32.90	14	5,844	0.24%
2022/05/10	1	32.70	8	32.38	33.60	-7	5,743	-0.12%
2022/05/09	23	32.53	0	0.00	32.55	23	5,606	0.41%
2022/05/06	18	32.02	17	32.30	32.50	1	5,441	0.02%
2022/05/05	1	32.65	1	32.60	32.50	0	5,378	0.00%
2022/05/04	1	32.80	0	0.00	32.25	1	5,328	0.02%
2022/05/03	1	33.20	0	0.00	32.85	1	5,266	0.02%
2022/04/29	1	33.00	1	33.20	33.20	0	5,153	0.00%
2022/04/28	1	33.30	0	0.00	33.20	1	5,071	0.02%
2022/04/27	8	33.51	10	33.22	33.25	-2	4,986	-0.04%
2022/04/26	3	34.23	50	34.53	34.20	-47	4,794	-0.98%
2022/04/25	3	34.10	1	34.20	34.20	2	4,451	0.04%
2022/04/22	12	33.89	62	34.39	34.70	-50	4,162	-1.20%
2022/04/21	3	33.03	8	32.99	32.80	-5	3,836	-0.13%
2022/04/20	18	34.20	21	34.14	33.80	-3	3,651	-0.08%
2022/04/19	5	33.51	4	33.38	34.00	1	3,416	0.03%
2022/04/18	8	33.83	21	33.82	33.50	-13	3,197	-0.41%
2022/04/15	17	33.69	52	33.34	33.75	-35	2,960	-1.18%
2022/04/14	32	32.41	71	31.98	32.30	-39	2,484	-1.57%
2022/04/13	0	0.00	3	31.06	30.85	-3	2,029	-0.15%
2022/04/12	0	0.00	14	30.35	30.70	-14	1,866	-0.75%
2022/04/11	12	30.14	1	30.20	29.80	11	1,758	0.63%
2022/04/06	0	0.00	1	29.35	29.35	-1	1,709	-0.06%
2022/04/01	1	29.30	0	0.00	29.35	1	1,719	0.06%
2022/03/31	1	29.45	0	0.00	29.35	1	1,747	0.06%
2022/03/30	0	0.00	1	29.50	29.35	-1	1,749	-0.06%
2022/03/21	0	0.00	3	29.70	29.60	-3	1,754	-0.17%
2022/03/11	1	29.60	0.4	29.40	29.40	0.6	1,804	0.03%
2022/03/10	0	0.00	31	29.60	29.75	-31	1,823	-1.70%
2022/03/08	3	29.03	0	0.00	28.75	3	1,808	0.17%
2022/03/07	1	29.65	0.1	30.00	29.55	0.9	1,761	0.05%
2022/03/04	1	30.00	0	0.00	29.90	1	1,748	0.06%
2022/03/01	0	0.00	1	30.05	30.05	-1	1,838	-0.05%
2022/02/25	0	0.00	10	29.50	29.55	-10	1,820	-0.55%
2022/02/24	0	29.65	0	0.00	29.45	0	1,850	0.00%
2022/02/23	1	29.90	0	0.00	29.90	1	1,868	0.05%
2022/02/22	3	30.00	50	29.86	29.95	-47	1,908	-2.46%
2022/02/21	0	0.00	1	30.25	30.05	-1	1,957	-0.05%
2022/02/18	2	30.15	1	30.25	30.15	1	2,008	0.05%
2022/02/17	0	0.00	40	29.98	29.95	-40	2,144	-1.87%
2022/02/14	7	29.25	0	0.00	29.25	7	2,127	0.33%
2022/02/11	0	0.00	7	29.60	29.60	-7	2,141	-0.33%
2022/02/09	0	0.00	2	29.70	29.75	-2	2,200	-0.09%
2022/02/07	0	0.00	0	29.30	29.55	0	2,223	0.00%
2022/01/21	11	29.45	0	0.00	29.45	11	2,236	0.49%
2022/01/20	1	29.70	0	0.00	29.80	1	2,224	0.04%
2022/01/11	0	0.00	1	30.15	29.95	-1	2,228	-0.04%
2022/01/07	2	30.07	2	30.17	29.95	0	2,108	0.00%
2022/01/06	0	0.00	1	29.80	29.65	-1	2,037	-0.05%
2022/01/05	1	29.60	0	0.00	29.55	1	1,997	0.05%
2022/01/04	0	0.00	16	29.31	29.50	-16	1,995	-0.80%
2022/01/03	0	0.00	1	29.35	29.30	-1	1,983	-0.05%
2021/12/30	1	29.35	0	0.00	29.35	1	1,985	0.05%
2021/12/29	1	29.50	0	0.00	29.60	1	1,970	0.05%
2021/12/28	1	29.90	0	0.00	29.55	1	1,915	0.05%
2021/12/27	0	0.00	1	29.60	29.70	-1	1,915	-0.05%
2021/12/23	1	29.40	1	29.60	29.35	0	1,926	0.00%
2021/12/16	1	29.10	1	29.15	29.10	0	1,939	0.00%
2021/12/14	1	29.30	0	0.00	29.00	1	1,973	0.05%
2021/12/10	2	29.40	2	29.60	29.55	0	1,999	0.00%
2021/12/07	0	0.00	2	30.30	29.95	-2	2,038	-0.10%
2021/12/03	1	29.40	0	0.00	29.35	1	2,068	0.05%
2021/11/26	3	29.88	0	0.00	29.80	3	2,116	0.14%
2021/11/25	2	30.80	5	30.60	30.40	-3	2,090	-0.14%
2021/11/24	0	0.00	7	30.66	30.55	-7	2,070	-0.34%
2021/11/23	0	0.00	34	30.07	30.20	-34	2,019	-1.68%
2021/11/19	1	30.00	8	30.28	30.25	-7	1,969	-0.36%
2021/11/18	0	0.00	15.4	30.20	30.35	-15.4	1,928	-0.80%
2021/11/17	6	30.18	18	30.04	30.00	-12	1,854	-0.65%
2021/11/16	13	29.77	16	29.96	29.80	-3	1,794	-0.17%
2021/10/25	1	28.00	0	0.00	28.10	1	2,173	0.05%
2021/10/22	1	27.95	0	0.00	27.95	1	2,200	0.05%
2021/10/21	0	0.00	15	28.20	28.15	-15	2,230	-0.67%
2021/10/19	2	28.33	0	0.00	28.45	2	2,374	0.08%
2021/10/18	0	0.00	1	28.25	28.25	-1	2,400	-0.04%
2021/10/08	3	28.17	0	0.00	28.15	3	2,500	0.12%
2021/10/07	1	28.45	0	0.00	28.40	1	2,513	0.04%
2021/10/01	0	0.00	4	28.25	28.15	-4	2,552	-0.16%
2021/09/29	0	0.00	1	27.90	28.10	-1	2,558	-0.04%
2021/09/24	1	28.30	0	0.00	28.20	1	2,599	0.04%
2021/09/15	0	0.00	2	28.00	28.10	-2	2,938	-0.07%
2021/09/14	0	0.00	1	27.75	27.95	-1	3,017	-0.03%
2021/09/13	1	27.30	0	0.00	27.35	1	3,292	0.03%
2021/09/10	1	27.50	0	0.00	27.55	1	3,380	0.03%
2021/09/09	2	27.30	0	0.00	27.30	2	3,434	0.06%
2021/09/08	1.1	27.75	0	0.00	27.40	1.1	3,401	0.03%
2021/09/07	1	27.90	0	0.00	27.90	1	3,370	0.03%
2021/09/06	1	28.10	7	28.19	28.10	-6	3,378	-0.18%
2021/08/30	2	28.98	0	0.00	29.00	2	3,383	0.06%
2021/08/27	2	29.03	0	0.00	29.10	2	3,501	0.06%
2021/08/25	2	29.08	0	0.00	29.15	2	3,738	0.05%
2021/08/23	0	0.00	6	29.15	29.15	-6	3,741	-0.16%
2021/08/19	2	28.98	20	28.92	28.95	-18	3,743	-0.48%
2021/08/18	1	28.90	1	29.00	29.45	0	3,722	0.00%
2021/08/17	1	29.70	2	29.65	29.30	-1	3,701	-0.03%
2021/08/16	2	29.40	0	0.00	29.45	2	3,687	0.05%
2021/08/05	4	29.56	0	0.00	29.70	4	3,543	0.11%
2021/08/04	2	30.03	3	29.95	29.85	-1	3,632	-0.03%
2021/08/03	10	30.70	0	0.00	30.50	10	3,618	0.28%
2021/08/02	4	30.64	22	30.57	30.90	-18	3,548	-0.51%
2021/07/30	4	29.96	0	0.00	29.80	4	3,339	0.12%
2021/07/29	0	0.00	2	30.03	30.00	-2	3,343	-0.06%
2021/07/28	14	29.52	21	29.59	29.80	-7	3,342	-0.21%
2021/07/27	0	0.00	2	29.90	30.00	-2	3,385	-0.06%
2021/07/26	11	29.96	34	29.97	29.85	-23	3,374	-0.68%
2021/07/23	0	0.00	5	29.68	29.55	-5	3,343	-0.15%
2021/07/22	0	0.00	6	29.13	29.00	-6	3,339	-0.18%
2021/07/21	0	0.00	2	28.75	28.65	-2	3,365	-0.06%
2021/07/16	0	0.00	6	29.11	29.10	-6	3,742	-0.16%
2021/07/15	0	0.00	2	28.65	28.65	-2	3,764	-0.05%
2021/07/13	1	28.60	0	0.00	28.55	1	4,110	0.02%
2021/07/12	1	28.60	0	0.00	28.80	1	4,147	0.02%
2021/07/09	2	28.55	0	0.00	28.55	2	4,213	0.05%
2021/07/06	3	29.13	0	0.00	29.00	3	4,282	0.07%
2021/06/30	3	29.23	0	0.00	29.15	3	4,275	0.07%
2021/06/29	2	29.05	0	0.00	29.10	2	4,272	0.05%
2021/06/28	1	29.95	7	30.05	29.65	-6	4,246	-0.14%
2021/06/24	2	29.60	0	0.00	29.75	2	4,006	0.05%
2021/06/23	4	29.85	3	30.10	29.70	1	3,958	0.03%
2021/06/22	8	30.09	59	30.26	29.85	-51	3,860	-1.32%
2021/06/21	3	29.70	6	29.70	29.55	-3	3,570	-0.08%
2021/06/18	0	0.00	7	29.25	29.20	-7	3,472	-0.20%
2021/06/15	0	0.00	1	28.60	28.60	-1	3,456	-0.03%
2021/06/11	6	28.76	0	0.00	28.75	6	3,427	0.18%
2021/06/10	2	28.83	0	0.00	28.80	2	3,441	0.06%
2021/06/08	0	0.00	6	29.47	29.00	-6	3,430	-0.17%
2021/06/07	6	28.68	5	28.90	29.00	1	3,438	0.03%
2021/06/04	18	29.68	10	29.57	29.30	8	3,439	0.23%
2021/06/03	12	29.80	21	29.71	29.90	-9	3,338	-0.27%
2021/06/02	0	0.00	7	28.00	27.90	-7	3,139	-0.22%
2021/05/24	3	26.75	0	0.00	27.40	3	3,920	0.08%
2021/05/20	16	26.67	0	0.00	26.60	16	3,972	0.40%
2021/05/19	0	0.00	9	26.60	26.85	-9	3,980	-0.23%
2021/05/18	4	26.90	10	26.90	26.85	-6	3,980	-0.15%
2021/05/17	2	26.10	2	25.90	25.60	0	3,973	0.00%
2021/05/14	2	26.60	0	0.00	26.60	2	3,929	0.05%
2021/05/13	0	0.00	1	25.90	26.35	-1	3,904	-0.03%
2021/05/12	3	27.07	6	26.47	26.50	-3	3,863	-0.08%
2021/05/11	0	0.00	4	28.35	28.00	-4	3,754	-0.11%
2021/05/10	5	28.60	1	28.60	28.70	4	3,714	0.11%
2021/05/07	0.1	28.70	1	28.60	28.60	-0.9	3,706	-0.03%
2021/05/06	6	28.59	0	0.00	28.40	6	3,709	0.16%
2021/05/04	1	29.00	1	29.05	28.50	0	3,672	0.00%
2021/05/03	2	29.80	0	0.00	29.55	2	3,600	0.06%
2021/04/28	1	29.90	2	30.05	30.00	-1	3,573	-0.03%
2021/04/27	5.5	30.63	0	0.00	30.30	5.5	3,541	0.15%
2021/04/26	1	30.80	6	30.79	30.75	-5	3,499	-0.14%
2021/04/23	5	30.70	15	30.89	30.70	-10	3,442	-0.29%
2021/04/22	17	30.74	16	31.22	30.50	1	3,378	0.03%
2021/04/21	2	30.20	4	30.16	30.30	-2	3,153	-0.06%
2021/04/20	20	30.52	11	30.59	30.45	9	3,118	0.29%
2021/04/19	3	30.98	29	30.51	31.10	-26	3,048	-0.85%
2021/04/16	0	0.00	20	29.66	29.75	-20	2,815	-0.71%
2021/04/15	1	29.55	3	29.58	29.55	-2	2,786	-0.07%
2021/04/14	26	29.42	18	29.03	29.20	8	2,739	0.29%
2021/04/13	0	0.00	50	28.75	28.75	-50	2,694	-1.86%
2021/04/12	1	28.80	0	0.00	28.80	1	2,694	0.04%
2021/04/09	5	28.90	0	0.00	28.90	5	2,767	0.18%
2021/04/08	1	28.95	0	0.00	29.00	1	2,760	0.04%
2021/04/07	5	29.05	0	0.00	29.05	5	2,756	0.18%
2021/04/06	10	28.85	0	0.00	28.95	10	2,763	0.36%
2021/04/01	15	28.72	6	28.75	28.80	9	2,767	0.33%
2021/03/31	1	28.85	2	28.88	28.85	-1	2,749	-0.04%
2021/03/30	0	0.00	1	29.10	29.05	-1	2,743	-0.04%
2021/03/29	5	29.10	14	29.13	29.15	-9	2,731	-0.33%
2021/03/26	1	29.25	0	0.00	29.30	1	2,761	0.04%
2021/03/25	1	29.25	0	0.00	29.20	1	2,842	0.04%
2021/03/24	0	0.00	1	29.30	29.35	-1	2,894	-0.03%
2021/03/23	1	29.10	1	29.10	29.10	0	2,893	0.00%
2021/03/22	3	29.05	0	0.00	29.00	3	2,929	0.10%
2021/03/19	1	28.95	0	0.00	29.05	1	2,901	0.03%
2021/03/18	3	29.33	0	0.00	29.25	3	2,874	0.10%
2021/03/17	3	29.32	0	0.00	29.30	3	2,872	0.10%
2021/03/16	1	29.45	0	0.00	29.30	1	2,877	0.03%
2021/03/15	5	29.45	15	29.45	29.50	-10	2,873	-0.35%
2021/03/12	7	29.06	0	0.00	29.10	7	2,869	0.24%
2021/03/11	2	29.28	0	0.00	29.30	2	2,870	0.07%
2021/03/10	18	29.58	0	0.00	29.35	18	2,877	0.63%
2021/03/09	2	29.75	0	0.00	29.75	2	2,850	0.07%
2021/03/08	1	29.90	1	30.20	29.95	0	2,837	0.00%
2021/03/05	0	0.00	4	29.86	29.75	-4	2,814	-0.14%
2021/03/04	0	0.00	14	29.86	30.00	-14	2,795	-0.50%
2021/03/03	0	0.00	7	29.96	29.70	-7	2,756	-0.25%
2021/03/02	18	30.56	6	30.24	29.70	12	2,725	0.44%
2021/02/26	17	30.08	64.1	29.83	30.30	-47.1	2,564	-1.84%
2021/02/25	5	29.51	39	29.19	29.55	-34	2,295	-1.48%
2021/02/24	5	28.32	7	28.45	28.35	-2	2,119	-0.09%
2021/02/23	20	28.33	1	28.40	28.60	19	2,105	0.90%
2021/02/18	21	27.70	0	0.00	27.80	21	2,106	1.00%
2021/02/17	0	0.00	2	27.70	27.70	-2	2,104	-0.10%
2021/02/05	6	27.39	1	27.45	27.40	5	2,085	0.24%
2021/02/04	12	27.53	0	0.00	27.40	12	2,090	0.57%
2021/02/02	21	27.25	26	27.13	27.15	-5	2,155	-0.23%
2021/02/01	1	27.15	1	27.15	27.10	0	2,153	0.00%
2021/01/29	1	27.20	5	27.25	27.15	-4	2,150	-0.19%
2021/01/22	0	0.00	30	28.23	28.20	-30	2,125	-1.41%
2021/01/21	0	27.50	0	0.00	27.55	0	2,086	0.00%
2021/01/20	2	27.23	0	0.00	27.25	2	2,085	0.10%
2021/01/19	6	27.95	15	27.70	27.60	-9	2,053	-0.44%
2021/01/18	1	27.55	12	27.62	27.60	-11	2,051	-0.54%
2021/01/15	5	27.80	5	27.85	27.90	0	2,036	0.00%
2021/01/14	0	0.00	10	28.05	28.05	-10	2,011	-0.50%
2021/01/13	0	0.00	1	28.20	28.20	-1	1,986	-0.05%
2021/01/12	3	28.22	54	28.30	28.10	-51	1,963	-2.60%
2021/01/11	5	28.90	0	0.00	28.70	5	1,924	0.26%
2021/01/07	30	28.87	0	0.00	28.70	30	1,893	1.58%
2021/01/06	1.9	28.90	0	0.00	28.85	1.9	1,869	0.10%
2021/01/05	0	0.00	1	29.30	29.15	-1	1,829	-0.05%
2021/01/04	14	29.64	10	29.60	29.45	4	1,815	0.22%
2020/12/31	8	28.95	10	29.00	29.00	-2	1,728	-0.12%
2020/12/30	0	0.00	1	29.00	29.05	-1	1,713	-0.06%
2020/12/29	0	0.00	5	29.10	29.05	-5	1,703	-0.29%
2020/12/28	0	0.00	5	29.10	28.95	-5	1,684	-0.30%
2020/12/23	0	0.00	1	28.50	28.70	-1	1,647	-0.06%
2020/12/22	1	28.90	1	29.00	28.40	0	1,671	0.00%
2020/12/21	0	0.00	2	29.48	29.45	-2	1,672	-0.12%
2020/12/18	0	0.00	11	29.20	29.10	-11	1,601	-0.69%
2020/12/17	11	28.56	0	0.00	28.60	11	1,561	0.70%
2020/12/16	21	28.80	7	29.00	28.85	14	1,580	0.89%
2020/12/14	0	0.00	1	28.25	28.30	-1	1,557	-0.06%
2020/12/10	0	0.00	1	28.40	28.25	-1	1,562	-0.06%
2020/12/09	6	28.50	0	0.00	28.60	6	1,578	0.38%
2020/12/07	10	28.80	1	28.85	28.85	9	1,616	0.56%
2020/12/04	34.1	29.10	7	29.04	29.10	27.1	1,630	1.66%
2020/12/03	4	28.75	2	28.80	28.75	2	1,629	0.12%
2020/11/30	2	28.80	0	0.00	28.70	2	1,792	0.11%
2020/11/26	2	28.80	0.1	28.95	28.70	1.9	2,209	0.09%
2020/11/25	0	0.00	4	29.10	29.00	-4	2,846	-0.14%
2020/11/20	0	0.00	1.2	29.00	28.90	-1.2	2,889	-0.04%
2020/11/19	10	29.00	1.1	28.87	29.00	8.9	2,900	0.31%
2020/11/16	1.2	28.46	1	28.65	28.45	0.2	2,965	0.01%
2020/11/13	1	28.40	5	28.50	28.50	-4	3,042	-0.13%
2020/11/11	5	28.55	2	28.60	28.55	3	3,143	0.10%
2020/11/10	2	28.30	2	28.75	28.30	0	3,128	0.00%
2020/11/09	2	27.80	0	0.00	27.80	2	3,092	0.06%
2020/11/03	0	0.00	5	27.90	27.90	-5	3,197	-0.16%
2020/10/28	0	0.00	10	27.80	27.65	-10	3,227	-0.31%
2020/10/23	0	0.00	1	27.90	27.85	-1	3,230	-0.03%
2020/10/22	0	0.00	1	27.90	27.95	-1	3,257	-0.03%
2020/10/20	0	0.00	10	28.05	28.00	-10	3,305	-0.30%
2020/10/14	20	28.30	0	0.00	28.20	20	3,321	0.60%
2020/10/13	0	0.00	8	28.20	28.20	-8	3,337	-0.24%
2020/10/06	9	28.75	0	0.00	28.80	9	3,418	0.26%
2020/09/29	0	0.00	2	28.25	28.50	-2	3,601	-0.06%
2020/09/28	1	28.30	0	0.00	28.40	1	3,633	0.03%
2020/09/25	5	28.35	1	28.00	28.00	4	3,669	0.11%
2020/09/24	7	28.47	1	28.75	28.05	6	3,668	0.16%
2020/09/22	5	29.34	0	0.00	29.30	5	3,629	0.14%
2020/09/21	3	29.88	2	30.20	29.80	1	3,627	0.03%
2020/09/18	13	29.78	1	29.55	29.80	12	3,612	0.33%
2020/09/15	5	29.49	0	0.00	29.55	5	3,759	0.13%
2020/09/14	0	0.00	3	29.40	29.40	-3	3,766	-0.08%
2020/09/11	1	29.85	0	0.00	29.70	1	3,746	0.03%
2020/09/10	2	29.85	0	0.00	29.85	2	3,733	0.05%
2020/09/09	8	29.94	9	29.97	30.00	-1	3,708	-0.03%
2020/09/08	0	0.00	2	30.25	30.25	-2	3,685	-0.05%
2020/09/07	1	30.45	0	0.00	30.40	1	3,680	0.03%
2020/09/04	3	30.25	0	0.00	30.25	3	3,677	0.08%
2020/09/03	2	30.65	8	30.83	30.65	-6	3,632	-0.17%
2020/09/02	8	30.74	5	30.50	30.85	3	3,597	0.08%
2020/09/01	46	31.43	19	31.29	31.20	27	3,539	0.76%
2020/08/31	34	31.74	50	31.60	32.00	-16	3,278	-0.49%
2020/08/28	12	28.84	4	29.03	29.10	8	2,640	0.30%
2020/08/27	2	28.50	7	28.65	28.70	-5	2,584	-0.19%
2020/08/26	12	28.60	2	28.55	28.70	10	2,581	0.39%
2020/08/25	20	28.60	0	0.00	28.35	20	2,588	0.77%
2020/08/24	0	0.00	3	28.65	28.55	-3	2,583	-0.12%
2020/08/21	0	0.00	3	28.03	28.05	-3	2,607	-0.12%
2020/08/20	5	27.68	8	27.78	27.75	-3	2,621	-0.11%
2020/08/19	19	29.04	0	0.00	28.85	19	2,558	0.74%
2020/08/17	8	28.36	0	0.00	28.40	8	2,503	0.32%
2020/08/12	1	27.45	0	0.00	27.40	1	2,542	0.04%
2020/08/07	1	26.65	0	0.00	26.70	1	2,500	0.04%
2020/08/06	0	0.00	7	26.95	26.95	-7	2,485	-0.28%
2020/08/05	5	26.95	0	0.00	26.95	5	2,485	0.20%
2020/08/04	5	27.35	0	0.00	27.20	5	2,519	0.20%
2020/07/29	0	0.00	1	27.10	26.90	-1	2,571	-0.04%
2020/07/28	3	26.50	0	0.00	26.55	3	2,579	0.12%
2020/07/27	6	27.01	0	0.00	26.95	6	2,591	0.23%
2020/07/20	0	0.00	2	27.80	27.90	-2	2,589	-0.08%
2020/07/15	1	27.65	0	0.00	27.55	1	2,599	0.04%
2020/07/14	11	27.60	0	0.00	27.60	11	2,611	0.42%
2020/07/13	4	27.95	0	0.00	27.80	4	2,631	0.15%
2020/07/10	11	28.00	0	0.00	27.80	11	2,631	0.42%
2020/07/09	1	28.75	0	0.00	28.65	1	2,602	0.04%
2020/07/08	35	29.65	15	29.70	29.75	20	2,560	0.78%
2020/07/07	1	29.60	0	0.00	29.65	1	2,497	0.04%
2020/07/06	30	29.65	0	0.00	29.65	30	2,490	1.20%
2020/07/03	3	29.87	0	0.00	29.70	3	2,479	0.12%
2020/07/02	1	29.90	0	0.00	29.90	1	2,469	0.04%
2020/06/29	3	29.70	0	0.00	29.75	3	2,486	0.12%
2020/06/24	1	29.90	0	0.00	29.95	1	2,482	0.04%
2020/06/23	0	0.00	5	30.30	30.35	-5	2,480	-0.20%
2020/06/19	0	0.00	1	29.70	29.55	-1	2,429	-0.04%
2020/06/17	1	29.40	0	0.00	29.40	1	2,464	0.04%
2020/06/12	6	28.70	1	29.10	29.10	5	2,646	0.19%
2020/06/11	3	29.50	1	29.70	29.25	2	2,687	0.07%
2020/06/09	8	30.04	1.1	30.00	29.80	6.9	2,762	0.25%
2020/06/08	0	0.00	10	30.50	30.30	-10	2,787	-0.36%
2020/06/05	0	0.00	15	29.92	30.20	-15	2,759	-0.54%
2020/06/04	12	29.70	0	0.00	29.55	12	2,757	0.44%
2020/06/03	2	29.65	11	29.60	29.60	-9	2,854	-0.32%
2020/06/01	0	0.00	13	29.72	29.50	-13	2,846	-0.46%
2020/05/29	3	29.10	0	0.00	29.30	3	2,836	0.11%
2020/05/28	2	29.55	3	29.63	29.10	-1	2,835	-0.04%
2020/05/27	10	28.90	1	29.00	29.00	9	2,813	0.32%
2020/05/26	1	28.70	0	0.00	28.65	1	2,840	0.04%
2020/05/22	2	29.00	3	28.43	28.55	-1	2,906	-0.03%
2020/05/21	10	29.08	11	29.06	29.05	-1	2,963	-0.03%
2020/05/19	0	0.00	2	28.10	28.40	-2	2,895	-0.07%
2020/05/11	2	27.65	1	27.75	27.70	1	2,942	0.03%
2020/05/08	1	28.00	0	0.00	27.95	1	2,915	0.03%
2020/05/07	1	28.10	1	28.10	28.05	0	2,921	0.00%
2020/05/06	1	28.20	3	28.20	28.15	-2	2,952	-0.07%
2020/05/05	2	28.58	0	0.00	28.70	2	2,967	0.07%
2020/04/30	1	28.70	10	28.55	28.70	-9	3,020	-0.30%
2020/04/29	0	0.00	12	28.06	28.05	-12	3,066	-0.39%
2020/04/28	0	0.00	7	27.99	27.85	-7	3,121	-0.22%
2020/04/24	2	26.75	0	0.00	26.90	2	3,326	0.06%
2020/04/23	4	26.85	0	0.00	26.85	4	3,370	0.12%
2020/04/21	1	27.60	4	27.30	27.25	-3	3,449	-0.09%
2020/04/20	0	0.00	10	27.90	27.80	-10	3,541	-0.28%
2020/04/17	0	0.00	6	27.70	27.75	-6	4,042	-0.15%
2020/04/15	2	28.40	0	0.00	28.40	2	4,255	0.05%
2020/04/10	1	27.70	2	27.75	27.70	-1	4,619	-0.02%
2020/04/09	7	27.79	2	27.90	27.95	5	4,817	0.10%
2020/04/08	1	26.90	2	27.10	27.80	-1	5,048	-0.02%
2020/04/07	7	26.90	2	26.85	26.85	5	5,648	0.09%
2020/04/06	3	26.50	1	26.40	26.35	2	5,799	0.03%
2020/03/31	0	0.00	0.1	26.95	26.65	-0.1	5,923	0.00%
2020/03/27	5	27.10	0	0.00	26.65	5	6,254	0.08%
2020/03/26	3	26.55	0	0.00	26.55	3	6,567	0.05%
2020/03/23	10.3	25.91	10	25.50	26.00	0.3	6,688	0.00%
2020/03/20	20	27.00	0	0.00	26.95	20	6,707	0.30%
2020/03/19	0	0.00	2	25.20	26.50	-2	6,654	-0.03%
2020/03/18	20	27.00	1	26.60	26.80	19	6,527	0.29%
2020/03/17	5	26.85	0	0.00	26.95	5	6,497	0.08%
2020/03/16	10	27.40	0	0.00	27.45	10	6,435	0.16%
2020/03/13	20	27.00	4	26.90	27.65	16	6,381	0.25%
2020/03/12	3	29.13	0	0.00	28.80	3	6,274	0.05%
2020/03/10	0	0.00	1	29.05	29.45	-1	6,207	-0.02%
2020/03/09	21	30.35	0	0.00	29.70	21	6,162	0.34%
2020/03/06	1	30.90	9	30.85	30.90	-8	6,071	-0.13%
2020/03/04	0	0.00	2	31.00	31.00	-2	6,069	-0.03%
2020/03/03	3	31.30	0	0.00	31.15	3	6,058	0.05%
2020/03/02	6	30.40	1	30.75	31.00	5	6,044	0.08%
2020/02/27	9	31.34	0	0.00	31.35	9	5,990	0.15%
2020/02/24	14	32.16	4	32.50	31.85	10	5,835	0.17%
2020/02/21	14	32.65	1	32.60	32.60	13	5,738	0.23%
2020/02/20	2	32.78	0	0.00	32.75	2	5,715	0.03%
2020/02/19	0	0.00	3	32.95	32.95	-3	5,686	-0.05%
2020/02/18	10	32.62	5	32.72	32.65	5	5,659	0.09%
2020/02/17	0	0.00	1	32.65	32.60	-1	5,649	-0.02%
2020/02/14	2	32.85	0	0.00	32.90	2	5,617	0.04%
2020/02/12	2	33.05	1.1	33.33	32.85	0.9	5,596	0.02%
2020/02/11	1	32.80	4	33.00	32.95	-3	5,543	-0.05%
2020/02/10	6	32.66	0	0.00	32.65	6	5,518	0.11%
2020/02/07	2	33.00	0	0.00	33.00	2	5,487	0.04%
2020/02/06	6	33.35	6	33.45	33.45	0	5,439	0.00%
2020/02/05	10	33.20	0	0.00	33.30	10	5,406	0.18%
2020/02/04	56	33.29	52	33.37	33.55	4	5,351	0.07%
2020/02/03	3	32.92	116	32.75	33.05	-113	5,279	-2.14%	大賣/鉅額交易
2020/01/31	3	33.70	2	33.75	33.75	1	5,190	0.02%
2020/01/30	7	33.62	0.5	33.60	33.30	6.6	5,112	0.13%
2020/01/20	2.5	35.06	5	34.95	34.95	-2.6	4,941	-0.05%
2020/01/17	0	0.00	3	34.95	34.75	-3	4,869	-0.06%
2020/01/16	0	0.00	2	34.70	34.75	-2	4,822	-0.04%
2020/01/15	7	34.83	0	0.00	34.60	7	4,798	0.15%
2020/01/14	12	34.42	6	34.43	34.45	6	4,731	0.13%
2020/01/13	65	36.28	12	35.31	34.75	53	4,620	1.15%
2020/01/10	64	34.77	1	35.00	34.75	63	4,117	1.53%
2020/01/09	1	34.45	0	0.00	34.30	1	3,935	0.03%
2020/01/08	1	34.80	0	0.00	34.30	1	3,847	0.03%
2020/01/07	6	34.78	0	0.00	34.75	6	3,711	0.16%
2020/01/06	10	35.17	2	35.20	35.00	8	3,631	0.22%
2020/01/03	7	35.28	13	35.30	35.05	-6	3,437	-0.17%
2020/01/02	18	35.77	5	35.60	35.85	13	3,225	0.40%
2019/12/31	21	35.06	39	35.22	35.90	-18	2,963	-0.61%
2019/12/30	15	33.49	8	33.36	33.50	7	2,327	0.30%
2019/12/27	6	32.60	8	32.78	32.50	-2	2,156	-0.09%
2019/12/26	1	33.00	15	33.20	32.85	-14	2,051	-0.68%
2019/12/25	6	33.02	16	33.09	32.90	-10	1,984	-0.50%
2019/12/24	11	33.44	10	33.53	32.95	1	1,895	0.05%
2019/12/23	16	32.49	20	32.99	33.10	-4	1,654	-0.24%
2019/12/20	2	31.50	3	31.55	31.60	-1	1,312	-0.08%
2019/12/19	3	31.63	0	0.00	31.50	3	1,299	0.23%
2019/12/18	13	32.29	17	32.45	32.10	-4	1,240	-0.32%
2019/12/16	0	0.00	2	31.20	31.30	-2	1,044	-0.19%
2019/12/13	30	31.15	0	0.00	31.20	30	1,050	2.86%
2019/12/12	1	31.15	5	31.15	31.15	-4	1,042	-0.38%
2019/12/09	1	31.25	0	0.00	31.45	1	1,057	0.09%
2019/12/05	30	31.20	0	0.00	31.20	30	1,056	2.84%
2019/12/03	1	31.35	0	0.00	31.35	1	1,010	0.10%
2019/11/29	0	0.00	2	31.70	31.80	-2	953	-0.21%
2019/11/26	0	0.00	1	31.75	31.80	-1	975	-0.10%
2019/11/19	0	0.00	25	31.80	31.80	-25	995	-2.51%
2019/11/15	0	0.00	2	31.95	31.90	-2	1,051	-0.19%
2019/11/13	0	0.00	12	31.87	31.85	-12	1,082	-1.11%
2019/11/11	0	0.00	2	31.65	31.80	-2	1,098	-0.18%
2019/11/07	10	31.85	0	0.00	31.75	10	1,119	0.89%
2019/11/05	5	31.94	3	31.90	31.85	2	1,117	0.18%
2019/11/04	0	0.00	2	31.80	31.95	-2	1,125	-0.18%
2019/10/31	10	31.70	1	31.75	31.75	9	1,143	0.79%
2019/10/30	1	31.65	0	0.00	31.75	1	1,146	0.09%
2019/10/29	2	31.65	0	0.00	31.70	2	1,141	0.18%
2019/10/25	0	0.00	12	31.52	31.60	-12	1,154	-1.04%
2019/10/24	3	31.55	25	31.55	31.60	-22	1,162	-1.89%
2019/10/21	5	31.55	0	0.00	31.50	5	1,205	0.41%
2019/10/18	11	31.69	0	0.00	31.50	11	1,196	0.92%
2019/10/17	16	31.66	0	0.00	31.75	16	1,187	1.35%
2019/10/16	5	31.70	0	0.00	31.70	5	1,181	0.42%
2019/10/15	1	31.65	0	0.00	31.80	1	1,172	0.09%
2019/10/09	0	0.00	5	31.85	31.75	-5	1,174	-0.43%
2019/10/07	0	0.00	0	32.30	32.20	0	1,184	0.00%
2019/10/03	5	31.85	0	0.00	32.05	5	1,267	0.39%
2019/10/01	4	32.20	0	0.00	32.15	4	1,398	0.29%
2019/09/26	10	32.80	0	0.00	32.70	10	1,471	0.68%
2019/09/23	0	0.00	3	32.28	32.25	-3	1,590	-0.19%
2019/09/20	1	32.00	1	32.00	32.05	0	1,633	0.00%
2019/09/19	0	0.00	6	32.03	31.90	-6	1,692	-0.35%
2019/09/17	2	31.60	0	0.00	31.75	2	1,736	0.12%
2019/09/16	33	31.58	0	0.00	31.50	33	1,757	1.88%
2019/09/12	1	31.70	0	0.00	31.75	1	1,756	0.06%
2019/09/11	5	31.90	0	0.00	31.75	5	1,782	0.28%
2019/09/10	8	31.92	0	0.00	31.90	8	1,792	0.45%
2019/09/09	2	31.90	0	0.00	31.95	2	1,794	0.11%
2019/09/05	11	32.05	0	0.00	32.10	11	1,800	0.61%
2019/08/30	2	32.25	0	0.00	31.45	2	1,938	0.10%
2019/08/26	2	32.35	0	0.00	32.30	2	1,999	0.10%
2019/08/23	0	0.00	2	32.53	32.45	-2	2,056	-0.10%
2019/08/21	2	33.10	25	32.98	32.85	-23	2,064	-1.11%
2019/08/19	23	32.47	2	32.50	32.65	21	2,036	1.03%
2019/08/16	0	0.00	0.7	31.90	31.90	-0.7	2,011	-0.04%
2019/08/15	2	31.30	10	31.30	31.40	-8	2,002	-0.40%
2019/08/13	0	0.00	2	31.80	31.80	-2	1,983	-0.10%
2019/08/06	2	31.30	0	0.00	31.40	2	1,991	0.10%
2019/08/05	2	31.63	0	0.00	31.70	2	1,979	0.10%
2019/08/02	0	0.00	2	31.70	31.75	-2	1,987	-0.10%
2019/07/30	5	32.08	0	0.00	32.10	5	1,996	0.25%
2019/07/29	6	32.14	0	0.00	32.10	6	2,000	0.30%
2019/07/26	2	31.75	0	0.00	32.00	2	1,976	0.10%
2019/07/25	1	32.00	1	31.95	31.95	0	1,970	0.00%
2019/07/23	17	32.46	0	0.00	32.30	17	1,932	0.88%
2019/07/16	2	32.65	0	0.00	32.75	2	1,947	0.10%
2019/07/15	1	32.80	3	32.85	32.75	-2	1,940	-0.10%
2019/07/09	4	33.48	4	33.41	33.30	0	1,992	0.00%
2019/07/08	0	0.00	8	34.33	34.40	-8	1,968	-0.41%
2019/07/04	0	0.00	30	34.13	34.10	-30	1,863	-1.61%
2019/07/02	11	33.96	25	34.14	33.60	-14	1,844	-0.76%
2019/07/01	2	34.00	5	34.15	34.20	-3	1,738	-0.17%
2019/06/28	0	0.00	16	34.05	33.80	-16	1,710	-0.94%
2019/06/27	1	33.95	5	34.06	33.90	-4	1,692	-0.24%
2019/06/26	0	0.00	6	33.80	33.80	-6	1,668	-0.36%
2019/06/25	0	0.00	2	33.45	33.40	-2	1,613	-0.12%
2019/06/24	2	33.35	0	0.00	33.40	2	1,592	0.13%
2019/06/20	0	0.00	2	33.10	33.00	-2	1,584	-0.13%
2019/06/19	0	0.00	3	32.95	33.05	-3	1,571	-0.19%
2019/06/11	2	32.55	6	32.65	32.55	-4	1,710	-0.23%
2019/06/06	0	0.00	6	32.98	33.10	-6	1,773	-0.34%
2019/06/04	0	0.00	1	32.80	32.70	-1	1,764	-0.06%
2019/06/03	0	0.00	2	32.75	32.65	-2	1,787	-0.11%
2019/05/31	1	32.50	10	32.85	32.45	-9	1,813	-0.50%
2019/05/30	0	0.00	6	32.25	32.55	-6	1,776	-0.34%
2019/05/29	1	31.95	0	0.00	31.90	1	1,729	0.06%
2019/05/28	0	0.00	4	31.85	31.75	-4	1,740	-0.23%
2019/05/24	6	31.50	0	0.00	31.50	6	1,752	0.34%
2019/05/21	0	0.00	2	31.45	31.55	-2	1,773	-0.11%
2019/05/20	2	31.58	0	0.00	31.50	2	1,803	0.11%
2019/05/17	4	31.29	7	31.51	31.55	-3	1,818	-0.16%
2019/05/16	0	0.00	2	30.95	30.95	-2	1,815	-0.11%
2019/05/15	6	30.48	0	0.00	30.60	6	1,837	0.33%
2019/05/14	5	30.15	0	0.00	30.35	5	1,859	0.27%
2019/05/10	20	30.80	0	0.00	30.50	20	1,916	1.04%
2019/05/08	1	31.10	0	0.00	31.10	1	2,004	0.05%
2019/05/07	1	31.60	10	31.65	31.60	-9	2,091	-0.43%
2019/05/06	0	0.00	48	31.70	31.55	-48	2,141	-2.24%
2019/05/02	1	31.50	7	31.52	31.55	-6	2,303	-0.26%
2019/04/29	0	0.00	1	31.30	31.30	-1	2,299	-0.04%
2019/04/26	1	31.00	15	31.12	31.00	-14	2,308	-0.61%
2019/04/23	30	31.64	2	31.65	31.55	28	2,303	1.22%
2019/04/19	0	0.00	3	31.55	31.60	-3	2,324	-0.13%
2019/04/18	4	31.25	0	0.00	31.25	4	2,344	0.17%
2019/04/15	2	31.50	0	0.00	31.45	2	2,273	0.09%
2019/04/12	6	32.25	9	32.25	31.85	-3	2,240	-0.13%
2019/04/10	7	31.37	0	0.00	31.30	7	2,248	0.31%
2019/04/09	13	31.42	0	0.00	31.35	13	2,232	0.58%
2019/04/08	2	32.10	0	0.00	31.80	2	2,198	0.09%
2019/04/03	5	32.05	0	0.00	32.05	5	2,185	0.23%
2019/03/29	8	32.25	22	32.40	32.50	-14	2,165	-0.65%
2019/03/28	5	32.00	0	0.00	32.05	5	2,147	0.23%
2019/03/27	9	32.08	0	0.00	32.10	9	2,154	0.42%
2019/03/26	8	32.01	3	32.00	32.15	5	2,158	0.23%
2019/03/25	18	31.99	0	0.00	31.80	18	2,154	0.84%
2019/03/22	5	32.30	0	0.00	32.55	5	2,138	0.23%
2019/03/21	15	32.13	7	32.46	32.60	8	2,140	0.37%
2019/03/20	5	32.00	0	0.00	32.10	5	2,119	0.24%
2019/03/19	7	32.10	0	0.00	32.00	7	2,095	0.33%
2019/03/18	15	32.25	1	32.25	32.20	14	2,074	0.67%
2019/03/15	5	32.06	0	0.00	32.20	5	2,039	0.25%
2019/03/14	18	31.91	3	31.75	31.75	15	2,005	0.75%
2019/03/13	27	32.41	0	0.00	32.10	27	1,948	1.39%
2019/03/12	11	33.51	7	33.41	33.35	4	1,838	0.22%
2019/03/08	5	33.62	2	33.95	33.70	3	1,829	0.16%
2019/03/06	10	33.61	0	0.00	33.60	10	1,800	0.56%
2019/03/04	1	33.30	0	0.00	33.50	1	1,759	0.06%
2019/02/27	4	33.48	3	33.45	33.35	1	1,754	0.06%
2019/02/26	1	34.30	0	0.00	33.70	1	1,745	0.06%
2019/02/25	0	0.00	10	34.00	34.00	-10	1,750	-0.57%
2019/02/21	5	33.75	0	0.00	33.65	5	1,751	0.29%
2019/02/19	0	0.00	2	34.19	33.85	-2	1,818	-0.11%
2019/02/18	0	0.00	1	33.85	33.95	-1	1,794	-0.06%
2019/02/15	10	33.35	0	0.00	33.20	10	1,775	0.56%
2019/02/11	3	34.52	0	0.00	34.55	3	1,676	0.18%
2019/01/28	0	0.00	1	33.95	34.05	-1	1,485	-0.07%
2019/01/25	6	33.45	0	0.00	33.25	6	1,391	0.43%
2019/01/24	0	0.00	3	33.37	33.20	-3	1,340	-0.22%
2019/01/23	3	32.60	6	32.54	32.90	-3	1,231	-0.24%
2019/01/15	0	0.00	7	32.03	32.15	-7	1,236	-0.57%
2019/01/14	1	31.55	5	31.82	31.85	-4	1,210	-0.33%
2019/01/11	1	31.65	0	0.00	31.50	1	1,208	0.08%
2019/01/10	0	0.00	10	31.15	31.50	-10	1,199	-0.83%
2019/01/09	0	0.00	1	30.95	30.90	-1	1,191	-0.08%
2019/01/04	2	30.50	1	30.55	30.45	1	1,232	0.08%
2019/01/03	0	0.00	10	31.10	30.80	-10	1,272	-0.79%
2019/01/02	10	31.35	3	31.03	31.05	7	1,271	0.55%
2018/12/28	0	0.00	2	30.55	30.70	-2	1,251	-0.16%
2018/12/27	11	30.51	0	0.00	30.45	11	1,267	0.87%
2018/12/25	3	30.30	0	0.00	30.30	3	1,363	0.22%
2018/12/24	0	0.00	5	30.41	30.55	-5	1,356	-0.37%
2018/12/17	0	0.00	5	30.45	30.50	-5	1,358	-0.37%
2018/12/14	1	29.65	1	29.90	29.70	0	1,349	0.00%
2018/12/07	0	0.00	5	30.03	30.00	-5	1,352	-0.37%
2018/12/04	9	30.72	1	30.60	30.80	8	1,384	0.58%
2018/11/29	1	30.80	17	30.59	30.70	-16	1,336	-1.20%
2018/11/28	0	0.00	8	30.15	30.30	-8	1,299	-0.62%
2018/11/22	0	0.00	27	29.85	30.00	-27	1,252	-2.16%
2018/11/21	0	0.00	1	29.05	29.50	-1	1,230	-0.08%
2018/11/20	11	29.38	0	0.00	29.40	11	1,215	0.91%
2018/11/19	15	29.75	1	30.15	29.85	14	1,202	1.16%
2018/11/16	1	29.85	35	29.82	29.70	-34	1,163	-2.92%
2018/11/15	6	28.21	0	0.00	28.20	6	1,103	0.54%
2018/11/12	5	28.40	0	0.00	28.45	5	1,106	0.45%
2018/11/09	5	28.50	0	0.00	28.35	5	1,120	0.45%
2018/11/08	10	28.55	0	0.00	28.55	10	1,130	0.88%
2018/10/31	3	28.10	0	0.00	28.20	3	1,159	0.26%
2018/10/30	5	28.05	0	0.00	28.00	5	1,157	0.43%
2018/10/29	0	0.00	10	27.85	28.10	-10	1,153	-0.87%
2018/10/25	1	28.50	20	28.30	28.50	-19	1,104	-1.72%
2018/10/24	0	0.00	2	28.90	28.85	-2	1,077	-0.19%
2018/10/22	3	29.15	0	0.00	29.10	3	1,056	0.28%
2018/10/19	10	29.00	1	28.95	28.85	9	1,062	0.85%
2018/10/18	5	29.30	0	0.00	29.35	5	1,058	0.47%
2018/10/17	2	29.60	0	0.00	29.25	2	1,078	0.19%
2018/10/15	10	29.75	1	29.80	29.80	9	1,067	0.84%
2018/10/12	2	29.53	2	29.65	30.20	0	1,064	0.00%
2018/10/11	7	29.26	10	29.20	29.20	-3	1,064	-0.28%
2018/10/09	0	0.00	1	31.05	30.90	-1	1,029	-0.10%
2018/10/08	2	30.90	0	0.00	30.95	2	1,033	0.19%
2018/10/05	1	31.00	0	0.00	31.35	1	1,017	0.10%
2018/10/03	5	32.43	20	32.42	31.90	-15	965	-1.55%
2018/10/02	3	30.98	0	0.00	30.95	3	876	0.34%
2018/09/28	0	0.00	1	30.80	30.65	-1	867	-0.12%
2018/09/26	0	0.00	1.1	30.86	30.90	-1.1	858	-0.13%
2018/09/25	0	0.00	1	30.95	30.95	-1	856	-0.12%
2018/09/20	0	0.00	1	31.00	30.65	-1	847	-0.12%
2018/09/19	0	0.00	7	30.75	30.80	-7	853	-0.82%
2018/09/18	0	0.00	9	30.40	30.55	-9	856	-1.05%
2018/09/17	0	0.00	1	30.40	30.40	-1	883	-0.11%
2018/09/14	1	30.30	0	0.00	30.40	1	890	0.11%
2018/09/11	2	29.15	0	0.00	29.40	2	922	0.22%
2018/09/07	1	30.20	0	0.00	30.10	1	942	0.11%
2018/08/31	3	30.58	0	0.00	30.50	3	1,038	0.29%
2018/08/27	0	0.00	4	30.60	30.55	-4	1,169	-0.34%
2018/08/22	0	0.00	7	30.36	30.30	-7	1,186	-0.59%
2018/08/16	1	29.80	0	0.00	29.85	1	1,197	0.08%
2018/08/14	15	30.07	0	0.00	30.05	15	1,188	1.26%
2018/08/13	0	0.00	10	30.05	30.10	-10	1,189	-0.84%
2018/08/10	0	0.00	2	30.25	30.25	-2	1,174	-0.17%
2018/07/27	0	0.00	4	30.30	30.30	-4	1,270	-0.31%
2018/07/26	1	30.10	0	0.00	30.30	1	1,277	0.08%
2018/07/25	1	30.10	0	0.00	30.05	1	1,278	0.08%
2018/07/24	1.6	30.95	0	0.00	30.90	1.6	1,269	0.12%
2018/07/20	3	30.97	0	0.00	30.95	3	1,287	0.23%
2018/07/19	10	31.20	5	31.20	31.05	5	1,326	0.38%
2018/07/18	0	0.00	2	31.28	31.30	-2	1,337	-0.15%
2018/07/17	1	30.70	7	31.08	30.90	-6	1,338	-0.45%
2018/07/16	3	30.87	0	0.00	30.65	3	1,362	0.22%
2018/07/13	0	0.00	1	30.90	30.80	-1	1,385	-0.07%
2018/07/12	3	30.55	2	30.75	30.80	1	1,387	0.07%
2018/07/11	2	30.75	0	0.00	30.55	2	1,389	0.14%
2018/07/06	0	0.00	2	30.55	30.65	-2	1,404	-0.14%
2018/07/05	3	30.77	0	0.00	30.60	3	1,402	0.21%
2018/07/04	1	31.00	0	0.00	30.95	1	1,409	0.07%
2018/07/03	8	31.13	0	0.00	30.85	8	1,423	0.56%
2018/07/02	0.5	31.35	0	0.00	31.55	0.5	1,424	0.04%
2018/06/29	2	31.90	2	31.95	31.70	0	1,426	0.00%
2018/06/28	0	0.00	3	31.57	31.30	-3	1,408	-0.21%
2018/06/27	0	0.00	10	30.70	30.60	-10	1,393	-0.72%
2018/06/26	6	30.04	0	0.00	30.75	6	1,383	0.43%
2018/06/25	1	30.90	0	0.00	30.80	1	1,345	0.07%
2018/06/22	1	30.95	0	0.00	31.05	1	1,333	0.07%
2018/06/21	11	31.49	0	0.00	31.35	11	1,318	0.83%
2018/06/20	1	31.90	0	0.00	31.70	1	1,305	0.08%
2018/06/15	5	32.33	0	0.00	32.40	5	1,265	0.40%
2018/06/14	1	32.45	1	32.65	32.45	0	1,226	0.00%
2018/06/13	0	0.00	5	32.45	32.45	-5	1,220	-0.41%
2018/06/12	2	32.45	0	0.00	32.50	2	1,199	0.17%
2018/06/11	3	32.75	0	0.00	32.75	3	1,170	0.26%
2018/06/08	0	0.00	50	32.80	32.80	-50	1,164	-4.29%
2018/06/07	9	32.94	0	0.00	32.90	9	1,132	0.79%
2018/06/06	56	33.13	0	0.00	33.15	56	1,088	5.15%
2018/06/05	4	33.21	0	0.00	33.10	4	1,044	0.38%
2018/06/04	0.9	33.65	0	0.00	33.60	0.9	1,007	0.08%
2018/05/31	5	33.30	0	0.00	33.30	5	1,000	0.50%
2018/05/30	0	0.00	20	33.35	33.30	-20	1,003	-1.99%
2018/05/28	12	33.55	0	0.00	33.55	12	987	1.22%
2018/05/25	0	0.00	1	33.75	33.65	-1	982	-0.10%
2018/05/15	1	33.55	0	0.00	33.50	1	1,043	0.10%
2018/05/14	10	33.80	0	0.00	33.70	10	1,081	0.92%
2018/05/09	3	34.00	28	33.90	33.95	-25	1,070	-2.34%
2018/05/07	3	33.95	0	0.00	34.00	3	1,074	0.28%
2018/05/04	1	34.00	0	0.00	34.00	1	1,077	0.09%
2018/05/03	2	34.33	0	0.00	34.15	2	1,067	0.19%
2018/04/27	3	34.83	0	0.00	34.80	3	1,054	0.28%
2018/04/26	10	35.35	15	35.32	35.25	-5	1,042	-0.48%
2018/04/25	0	0.00	36.1	35.39	35.70	-36.1	1,029	-3.51%
2018/04/24	10	34.70	1	34.95	35.00	9	993	0.91%
2018/04/23	2	34.95	20	34.96	35.05	-18	1,001	-1.80%
2018/04/20	0.5	34.80	20	34.51	34.95	-19.5	1,016	-1.92%
2018/04/16	0	0.00	10	34.35	34.50	-10	1,025	-0.98%
2018/04/13	1	34.50	0	0.00	34.65	1	1,045	0.10%
2018/04/12	1	34.35	0	0.00	34.65	1	1,051	0.10%
2018/04/11	1	34.40	0	0.00	34.40	1	1,071	0.09%
2018/04/10	0	0.00	5	34.60	34.30	-5	1,105	-0.45%
2018/04/09	0	0.00	8	34.94	34.70	-8	1,124	-0.71%
2018/04/03	0	0.00	1	34.20	34.25	-1	1,131	-0.09%
2018/03/29	7	34.05	0	0.00	34.25	7	1,223	0.57%
2018/03/27	0	0.00	9	34.10	34.15	-9	1,248	-0.72%
2018/03/22	1	34.10	0	0.00	34.00	1	1,279	0.08%
2018/03/19	1	34.05	0	0.00	33.95	1	1,366	0.07%
2018/03/16	1	33.95	0	0.00	34.05	1	1,418	0.07%
2018/03/07	14	33.71	0	0.00	33.75	14	2,079	0.67%
2018/02/26	1	34.15	10	34.41	34.40	-9	2,322	-0.39%
2018/02/23	6	33.95	9	34.00	34.00	-3	2,326	-0.13%
2018/02/22	9	33.97	8	34.04	34.00	1	2,354	0.04%
2018/02/21	0	0.00	6	33.60	33.85	-6	2,412	-0.25%
2018/02/09	20	33.40	0	0.00	33.60	20	2,420	0.83%
2018/02/08	0	0.00	10	34.00	34.05	-10	2,408	-0.42%
2018/02/07	0	0.00	2	34.20	33.90	-2	2,430	-0.08%
2018/02/06	2	33.90	0	0.00	34.15	2	2,431	0.08%
2018/02/05	5	34.48	0	0.00	34.50	5	2,427	0.21%
2018/02/01	0	0.00	9	35.30	35.40	-9	2,543	-0.35%
2018/01/31	3	35.00	10	35.05	35.20	-7	2,545	-0.28%
2018/01/30	5	35.40	0	0.00	35.35	5	2,546	0.20%
2018/01/29	0	0.00	10	35.60	35.55	-10	2,552	-0.39%
2018/01/25	2	35.80	0	0.00	35.85	2	2,627	0.08%
2018/01/24	5	35.75	0	0.00	35.95	5	2,645	0.19%
2018/01/22	2	36.05	0	0.00	35.90	2	2,713	0.07%
2018/01/19	3	35.82	0	0.00	35.80	3	2,800	0.11%
2018/01/18	2	36.10	0	0.00	36.20	2	2,818	0.07%
2018/01/17	0	0.00	6	36.34	36.45	-6	2,815	-0.21%
2018/01/16	2	35.30	0	0.00	35.90	2	2,797	0.07%
2018/01/15	12	36.05	0	0.00	35.85	12	2,774	0.43%
2018/01/12	13	36.44	0	0.00	36.35	13	2,730	0.48%
2018/01/10	0	0.00	11	37.00	36.95	-11	2,718	-0.40%
2018/01/04	6	36.78	1	36.70	36.60	5	2,688	0.19%
2018/01/03	0	0.00	0.2	37.30	37.30	-0.2	2,666	-0.01%
2018/01/02	0	0.00	10	37.45	37.50	-10	2,657	-0.38%