正文 (4906)-兆豐-高雄券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.25
漲跌
--
漲幅
0.00%
成交量
1,510張
產業
上市通信網路類股▼0.43%
595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

正文 (4906)籌碼相關－兆豐-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	32.65	20	32.60	32.50	-19	7,275	-0.26%
2024/04/23	0	0.00	20	32.10	32.55	-20	7,404	-0.27%
2024/04/22	0.2	32.15	1	32.20	32.25	-0.8	7,631	-0.01%
2024/04/19	1	32.60	23	32.05	32.20	-22	7,766	-0.28%
2024/04/18	1	32.80	3	32.87	33.15	-2	7,725	-0.03%
2024/04/17	0	0.00	6	33.12	32.95	-6	7,742	-0.08%
2024/04/16	9	33.27	5	32.65	32.70	4	7,740	0.05%
2024/04/15	4	34.14	3	34.15	34.10	1	7,693	0.01%
2024/04/12	1	34.65	4	34.54	34.55	-3	7,674	-0.04%
2024/04/11	1	34.35	7	34.48	34.65	-6	7,676	-0.08%
2024/04/10	1	34.65	1.3	34.61	34.70	-0.3	7,709	0.00%
2024/04/09	40	34.23	2.2	34.51	34.05	37.8	7,659	0.49%
2024/04/08	1	34.05	0	0.00	34.05	1	7,608	0.01%
2024/04/03	0	0.00	3	33.95	33.95	-3	7,608	-0.04%
2024/04/02	3	34.18	0	0.00	34.10	3	7,621	0.04%
2024/04/01	1	34.50	0.5	34.73	34.55	0.5	7,594	0.01%
2024/03/29	3	34.00	4	34.20	34.10	-1	7,575	-0.01%
2024/03/28	22	34.33	1	34.30	34.20	21	7,639	0.27%
2024/03/27	8	34.41	2	34.40	34.40	6	7,680	0.08%
2024/03/26	49	34.88	2	34.30	34.40	47	7,678	0.61%
2024/03/25	5	35.24	7	35.14	35.30	-2	7,627	-0.03%
2024/03/22	0	0.00	2	35.13	35.10	-2	7,653	-0.03%
2024/03/21	1	34.85	0	0.00	34.80	1	7,663	0.01%
2024/03/20	11	35.33	2	35.38	34.90	9	7,731	0.12%
2024/03/19	2	35.03	1	35.25	35.00	1	7,974	0.01%
2024/03/18	0	0.00	3	34.90	35.10	-3	8,333	-0.04%
2024/03/15	4	34.41	1	34.55	34.30	3	8,602	0.03%
2024/03/14	12	35.00	20	35.06	34.90	-8	8,679	-0.09%
2024/03/13	7	35.81	0	0.00	35.65	7	8,912	0.08%
2024/03/12	2	36.15	17	36.21	36.15	-15	8,880	-0.17%
2024/03/11	4	36.15	3	36.28	36.15	1	8,786	0.01%
2024/03/08	10	36.33	12	36.18	35.95	-2	8,713	-0.02%
2024/03/07	61	37.79	3	37.00	36.80	58	8,577	0.68%
2024/03/06	18	38.44	12	38.56	38.35	6	8,253	0.07%
2024/03/05	51	39.69	32.1	39.94	39.50	18.9	7,969	0.24%
2024/03/04	3	37.90	33.1	37.91	38.70	-30.1	6,493	-0.46%
2024/03/01	1	35.20	0	0.00	35.20	1	5,983	0.02%
2024/02/27	11	35.45	2	35.25	35.25	9	5,974	0.15%
2024/02/26	4	36.20	0	0.00	36.00	4	5,965	0.07%
2024/02/23	14	36.63	0	0.00	35.90	14	5,955	0.24%
2024/02/22	0	0.00	19	36.48	36.35	-19	6,002	-0.32%
2024/02/21	3	35.95	7	36.06	36.05	-4	5,965	-0.07%
2024/02/20	1	35.80	0	0.00	35.65	1	5,938	0.02%
2024/02/19	9	35.84	2	35.90	35.95	7	5,940	0.12%
2024/02/16	2	35.75	1	35.65	35.65	1	5,922	0.02%
2024/02/15	2	35.23	2	35.75	35.70	0	5,925	0.00%
2024/02/05	3	35.33	1	35.10	35.10	2	5,887	0.03%
2024/02/02	19	36.34	3	36.15	36.00	16	5,862	0.27%
2024/02/01	3	36.25	6	36.23	36.20	-3	5,732	-0.05%
2024/01/31	1	35.35	1	35.60	35.60	0	5,626	0.00%
2024/01/30	1	35.55	1	35.75	35.75	0	5,649	0.00%
2024/01/29	1	35.75	3	35.67	35.80	-2	5,636	-0.04%
2024/01/26	1	35.15	2	35.23	35.00	-1	5,682	-0.02%
2024/01/25	6	35.50	7	35.63	35.60	-1	5,729	-0.02%
2024/01/24	7	36.24	0	0.00	35.80	7	5,703	0.12%
2024/01/22	6	35.80	6	35.79	35.85	0	5,625	0.00%
2024/01/18	0	0.00	5	35.20	35.20	-5	5,445	-0.09%
2024/01/17	1	35.35	0	0.00	35.35	1	5,398	0.02%
2024/01/16	8	35.66	12	35.73	36.00	-4	5,340	-0.07%
2024/01/15	10	33.80	6	34.87	35.00	4	5,112	0.08%
2024/01/12	0	0.00	1	33.50	33.50	-1	5,002	-0.02%
2024/01/10	0	0.00	5	33.45	33.45	-5	5,067	-0.10%
2024/01/09	1	33.10	1	33.25	33.25	0	5,131	0.00%
2024/01/05	3	33.73	0	0.00	33.65	3	5,213	0.06%
2024/01/04	6	33.82	5	33.78	33.85	1	5,268	0.02%
2024/01/03	0	0.00	3	34.15	34.15	-3	5,289	-0.06%
2023/12/29	0	0.00	15	34.55	34.50	-15	5,341	-0.28%
2023/12/28	1	34.65	0	0.00	34.80	1	5,364	0.02%
2023/12/27	0	0.00	4	34.60	34.55	-4	5,396	-0.07%
2023/12/26	6	34.87	2	34.85	34.85	4	5,538	0.07%
2023/12/25	4	34.71	0	0.00	34.60	4	5,548	0.07%
2023/12/22	2	35.68	0	0.00	35.55	2	5,530	0.04%
2023/12/20	1	35.90	0	0.00	35.95	1	5,661	0.02%
2023/12/19	1	35.60	0	0.00	35.60	1	5,672	0.02%
2023/12/18	0	0.00	20	36.25	35.80	-20	5,740	-0.35%
2023/12/15	16	36.48	1	36.25	36.20	15	5,810	0.26%
2023/12/14	0	0.00	6	36.97	36.90	-6	5,830	-0.10%
2023/12/13	8	36.74	8	36.46	36.35	0	5,593	0.00%
2023/12/12	11	35.75	19	35.60	35.75	-8	5,399	-0.15%
2023/12/11	9	34.30	0	0.00	34.30	9	5,452	0.17%
2023/12/08	12	35.47	12	35.45	35.70	0	5,430	0.00%
2023/12/07	0	0.00	12	34.41	34.50	-12	5,303	-0.23%
2023/12/06	21	34.40	0	0.00	34.15	21	5,386	0.39%
2023/12/05	0	0.00	2	34.13	33.95	-2	5,485	-0.04%
2023/12/04	1	34.45	3	34.42	34.25	-2	5,826	-0.03%
2023/12/01	2	34.13	0	0.00	34.10	2	6,234	0.03%
2023/11/29	4	34.25	0	0.00	34.20	4	6,567	0.06%
2023/11/28	10	34.30	2	34.30	34.40	8	6,905	0.12%
2023/11/27	7	33.71	0	0.00	33.55	7	7,100	0.10%
2023/11/24	3	34.10	1	34.15	34.10	2	7,301	0.03%
2023/11/22	5	34.45	0.1	34.45	34.65	5	8,732	0.06%
2023/11/21	14	34.94	5.1	34.70	34.60	9	9,605	0.09%
2023/11/20	1	34.25	0	0.00	34.30	1	9,947	0.01%
2023/11/17	0.1	33.40	1	33.50	33.45	-0.9	10,412	-0.01%
2023/11/16	1	33.20	0	0.00	33.40	1	10,727	0.01%
2023/11/13	2	33.00	0	0.00	32.75	2	11,342	0.02%
2023/11/10	1	32.65	0	0.00	32.70	1	11,360	0.01%
2023/11/09	0	0.00	5	33.20	32.90	-5	11,392	-0.04%
2023/11/08	2	33.20	5	33.50	33.30	-3	11,367	-0.03%
2023/11/07	2	33.45	0	0.00	33.45	2	11,416	0.02%
2023/11/06	4	33.85	1	33.90	33.90	3	11,542	0.03%
2023/11/03	21	34.28	16	34.52	34.25	5	11,956	0.04%
2023/11/02	7	33.85	0	0.00	33.85	7	11,934	0.06%
2023/11/01	1	33.10	1	32.65	32.60	0	12,043	0.00%
2023/10/31	1	33.70	0	0.00	32.60	1	12,232	0.01%
2023/10/27	1	33.00	0	0.00	33.15	1	12,454	0.01%
2023/10/17	1	33.95	0	0.00	33.85	1	13,017	0.01%
2023/10/16	0	0.00	1	34.40	34.60	-1	13,098	-0.01%
2023/10/13	3	35.48	0	0.00	35.35	3	13,160	0.02%
2023/10/12	0	0.00	1	35.75	35.90	-1	13,254	-0.01%
2023/10/11	1	36.10	4	36.29	36.00	-3	13,271	-0.02%
2023/10/06	1	37.20	0	0.00	36.70	1	13,344	0.01%
2023/10/05	4	37.13	3	37.30	37.00	1	13,382	0.01%
2023/10/04	3	36.48	4	36.80	36.60	-1	13,391	-0.01%
2023/10/03	0	0.00	1	37.35	37.15	-1	13,538	-0.01%
2023/10/02	22	37.76	8	37.37	37.85	14	13,683	0.10%
2023/09/28	3	36.72	0	0.00	36.45	3	13,866	0.02%
2023/09/27	2	36.68	0	0.00	36.70	2	14,035	0.01%
2023/09/26	1	37.70	0	0.00	37.25	1	14,314	0.01%
2023/09/25	0.1	37.30	6	37.53	37.60	-5.9	14,810	-0.04%
2023/09/21	3	35.98	0	0.00	35.65	3	15,371	0.02%
2023/09/20	0	0.00	0.2	37.20	36.60	-0.2	15,626	0.00%
2023/09/19	4	38.03	0	0.00	37.35	4	15,530	0.03%
2023/09/18	4	37.10	0	0.00	37.10	4	15,394	0.03%
2023/09/15	3	37.83	13	37.37	37.05	-10	15,333	-0.07%
2023/09/14	9.1	38.05	13	38.38	38.05	-3.9	15,132	-0.03%
2023/09/13	15.2	37.56	2	37.45	37.70	13.2	14,807	0.09%
2023/09/12	4	37.35	5	37.41	37.45	-1	14,717	-0.01%
2023/09/11	1	36.15	2	36.25	36.25	-1	14,568	-0.01%
2023/09/08	5	36.79	5	36.87	37.00	0	14,723	0.00%
2023/09/07	63.1	37.03	10	37.59	37.05	53.1	14,692	0.36%
2023/09/06	18	37.79	22	37.88	37.95	-4	14,398	-0.03%
2023/09/05	17	36.88	1	36.80	36.50	16	13,995	0.11%
2023/09/04	4	36.40	1	36.40	36.20	3	13,935	0.02%
2023/09/01	0	0.00	1	37.50	37.05	-1	13,756	-0.01%
2023/08/31	0	0.00	4	36.91	37.30	-4	13,628	-0.03%
2023/08/30	9	36.62	4	36.81	36.95	5	13,760	0.04%
2023/08/29	8	36.22	32	35.81	36.25	-24	13,590	-0.18%
2023/08/28	55	38.09	34	37.86	35.90	21	13,326	0.16%
2023/08/25	126	36.62	134	36.78	37.50	-8	12,166	-0.07%	大買/大賣/
2023/08/24	3	36.08	9	36.08	35.40	-6	11,315	-0.05%
2023/08/23	10	35.08	41	35.12	35.55	-31	10,998	-0.28%
2023/08/22	80	34.48	25	34.49	34.30	55	10,496	0.52%
2023/08/21	8	34.43	10	34.44	34.50	-2	10,182	-0.02%
2023/08/18	1	33.30	0	0.00	32.95	1	9,725	0.01%
2023/08/17	0	0.00	5	33.46	33.65	-5	9,639	-0.05%
2023/08/16	3	32.83	0	0.00	33.05	3	9,566	0.03%
2023/08/14	1	32.65	5	32.74	32.65	-4	9,629	-0.04%
2023/08/11	4	33.16	5	32.60	32.65	-1	9,575	-0.01%
2023/08/10	0	0.00	35	33.51	33.35	-35	9,491	-0.37%
2023/08/09	43	33.69	55	34.07	33.55	-12	9,344	-0.13%
2023/08/08	13	33.14	1	32.90	33.15	12	8,915	0.13%
2023/08/07	5	33.20	0	0.00	33.45	5	8,858	0.06%
2023/08/04	18	32.53	22	32.76	32.90	-4	8,737	-0.05%
2023/08/02	3	31.55	0	0.00	31.40	3	8,557	0.04%
2023/08/01	2	32.35	21	31.93	32.05	-19	8,426	-0.23%
2023/07/31	21	32.46	32	32.13	32.10	-11	8,343	-0.13%
2023/07/28	7	31.48	0	0.00	31.50	7	8,268	0.08%
2023/07/27	0	0.00	2	31.95	31.80	-2	8,260	-0.02%
2023/07/24	20	31.80	0	0.00	31.55	20	8,024	0.25%
2023/07/21	3	31.43	0	0.00	31.40	3	7,964	0.04%
2023/07/20	15	32.13	3	31.82	32.05	12	7,937	0.15%
2023/07/19	32	32.40	30	32.60	31.60	2	7,881	0.03%
2023/07/18	15	32.72	6	32.55	32.25	9	7,838	0.11%
2023/07/17	25	33.32	6	33.28	33.35	19	7,735	0.25%
2023/07/14	0	0.00	1	32.45	32.75	-1	7,654	-0.01%
2023/07/13	0	0.00	2	33.03	32.55	-2	7,621	-0.03%
2023/07/12	2	32.20	0	0.00	32.10	2	7,580	0.03%
2023/07/11	2	32.45	1	32.35	32.40	1	7,560	0.01%
2023/07/10	6	32.74	17	32.83	32.80	-11	7,535	-0.15%
2023/07/07	50	33.84	48	33.48	33.55	2	7,398	0.03%
2023/07/06	11	33.81	29	34.08	33.65	-18	7,318	-0.25%
2023/07/05	0	0.00	7	33.39	33.15	-7	6,999	-0.10%
2023/07/04	10	33.04	22	33.28	33.40	-12	6,832	-0.18%
2023/07/03	46	34.18	19	34.03	34.45	27	6,528	0.41%
2023/06/30	18	33.16	30	32.99	33.05	-12	5,960	-0.20%
2023/06/29	4	31.68	5.1	31.72	31.50	-1.1	5,502	-0.02%
2023/06/28	26	31.63	11	31.30	31.25	15	5,288	0.28%
2023/06/27	1	30.00	0	0.00	29.80	1	4,964	0.02%
2023/06/26	1	30.00	1	30.05	30.05	0	5,017	0.00%
2023/06/21	0	0.00	1	30.35	30.25	-1	5,082	-0.02%
2023/06/19	1	30.00	0	0.00	30.05	1	5,111	0.02%
2023/06/16	1	30.55	0	0.00	30.50	1	5,096	0.02%
2023/06/15	3	30.92	0	0.00	30.90	3	5,072	0.06%
2023/06/14	46	31.05	24	31.08	31.40	22	4,996	0.44%
2023/06/13	1	31.50	0	0.00	31.50	1	4,718	0.02%
2023/06/12	3	31.50	0	0.00	31.30	3	4,671	0.06%
2023/06/09	3.1	31.61	0	0.00	31.80	3.1	4,657	0.07%
2023/06/08	16	31.40	2	31.45	31.15	14	4,632	0.30%
2023/06/07	5	31.58	1	31.80	31.65	4	4,632	0.09%
2023/06/06	19	32.13	6	32.53	32.00	13	4,564	0.28%
2023/06/05	32	32.89	14	32.55	33.45	18	4,354	0.41%
2023/06/02	2	31.55	0.1	31.10	31.55	1.9	4,016	0.05%
2023/05/31	5	31.40	1	31.50	31.40	4	3,966	0.10%
2023/05/30	0	0.00	2	31.20	31.15	-2	3,928	-0.05%
2023/05/29	10	31.19	0	0.00	31.40	10	3,868	0.26%
2023/05/25	0	0.00	1	30.55	30.50	-1	3,701	-0.03%
2023/05/23	0	0.00	2	30.75	30.65	-2	3,670	-0.05%
2023/05/19	3	30.00	0	0.00	30.05	3	3,618	0.08%
2023/05/18	3	30.37	2	30.13	30.40	1	3,581	0.03%
2023/05/11	0	0.00	3	30.15	29.70	-3	3,364	-0.09%
2023/05/10	3	30.42	10	30.35	30.25	-7	3,319	-0.21%
2023/05/09	2	29.80	0	0.00	29.90	2	3,249	0.06%
2023/05/08	10	29.40	10	29.40	29.50	0	3,230	0.00%
2023/05/05	1	29.55	3	29.40	29.40	-2	3,221	-0.06%
2023/05/04	2	29.45	6	29.42	29.65	-4	3,183	-0.13%
2023/05/03	0	0.00	2	31.05	30.80	-2	3,100	-0.06%
2023/05/02	0	0.00	3	31.00	31.00	-3	3,067	-0.10%
2023/04/28	0	0.00	2	30.95	31.00	-2	3,047	-0.07%
2023/04/26	1	30.75	0	0.00	30.90	1	3,003	0.03%
2023/04/24	2	31.30	0	0.00	31.50	2	2,948	0.07%
2023/04/21	4	31.78	0	0.00	30.80	4	2,923	0.14%
2023/04/19	0	0.00	23	32.55	32.50	-23	2,764	-0.83%
2023/04/18	3	31.95	0	0.00	32.25	3	2,692	0.11%
2023/04/17	4	32.26	2	32.25	32.35	2	2,630	0.08%
2023/04/14	1	31.85	11	31.85	31.65	-10	2,536	-0.39%
2023/04/13	0	0.00	15	31.55	31.60	-15	2,479	-0.61%
2023/04/12	2	31.55	3	31.50	31.80	-1	2,441	-0.04%
2023/04/11	11	31.45	5	31.51	31.35	6	2,377	0.25%
2023/04/10	3	30.83	1	30.70	30.65	2	2,219	0.09%
2023/04/07	0	0.00	0	31.30	31.30	0	2,166	0.00%
2023/04/06	0	0.00	3	31.42	31.40	-3	2,130	-0.14%
2023/03/31	0	0.00	8	30.94	30.90	-8	2,069	-0.39%
2023/03/30	0	0.00	1	30.95	30.85	-1	2,026	-0.05%
2023/03/29	0	0.00	2	30.70	30.50	-2	1,954	-0.10%
2023/03/28	10	30.30	16	30.43	30.25	-6	1,916	-0.31%
2023/03/27	3	30.55	39	30.32	30.20	-36	1,860	-1.94%
2023/03/24	6	29.97	7	29.89	29.85	-1	1,797	-0.06%
2023/03/23	0	0.00	1	29.35	29.45	-1	1,721	-0.06%
2023/03/22	0	0.00	3	29.20	29.30	-3	1,695	-0.18%
2023/03/21	4	29.21	1	29.30	29.25	3	1,674	0.18%
2023/03/20	0	0.00	2	28.90	29.15	-2	1,639	-0.12%
2023/03/17	0	0.00	34	28.49	28.40	-34	1,656	-2.05%
2023/03/16	9	28.12	0	0.00	28.00	9	1,636	0.55%
2023/03/15	23	28.83	10	29.01	28.65	13	1,612	0.81%
2023/03/14	6	28.69	3	28.85	28.75	3	1,571	0.19%
2023/03/10	1	28.50	1	28.50	28.50	0	1,517	0.00%
2023/03/09	21	28.45	0	0.00	28.25	21	1,486	1.41%
2023/03/06	0	0.00	1	28.35	28.35	-1	1,459	-0.07%
2023/02/23	4	27.78	0	0.00	27.80	4	1,601	0.25%
2023/02/22	2	27.75	0	0.00	27.75	2	1,610	0.12%
2023/02/21	2	28.03	0	0.00	28.00	2	1,641	0.12%
2023/02/20	0	0.00	10	28.10	28.15	-10	1,645	-0.61%
2023/02/16	1	27.80	0	0.00	27.75	1	1,677	0.06%
2023/02/13	0	0.00	1	27.75	27.80	-1	1,843	-0.05%
2023/02/10	11	27.61	0	0.00	27.55	11	1,908	0.58%
2023/02/09	4	27.95	0	0.00	27.90	4	1,904	0.21%
2023/02/08	1	28.05	0	0.00	28.00	1	1,903	0.05%
2023/02/02	0	0.00	11	28.10	28.10	-11	1,875	-0.59%
2023/02/01	3	27.90	5	27.90	27.95	-2	1,856	-0.11%
2023/01/31	15	27.49	0	0.00	27.60	15	1,815	0.83%
2023/01/03	0	0.00	2	27.53	27.50	-2	2,027	-0.10%
2022/12/30	8	27.68	1	27.40	27.40	7	2,049	0.34%
2022/12/27	5	27.55	1	27.55	27.60	4	2,188	0.18%
2022/12/23	0	0.00	1	27.25	27.35	-1	2,258	-0.04%
2022/12/16	0	0.00	3	27.75	27.55	-3	2,883	-0.10%
2022/12/14	2	28.10	0	0.00	28.20	2	3,875	0.05%
2022/12/12	0	0.00	3	28.60	28.35	-3	3,893	-0.08%
2022/12/09	7	28.79	0	0.00	28.60	7	3,901	0.18%
2022/12/05	0	0.00	55	28.63	28.65	-55	3,999	-1.38%
2022/12/02	1	28.85	0	0.00	28.75	1	4,012	0.02%
2022/11/30	1	28.80	0	0.00	28.60	1	4,149	0.02%
2022/11/29	0	0.00	2	28.20	28.80	-2	4,494	-0.04%
2022/11/24	5	28.42	0	0.00	28.40	5	4,640	0.11%
2022/11/23	6	28.58	6	28.60	28.60	0	4,647	0.00%
2022/11/22	1	28.90	1	28.65	28.75	0	4,647	0.00%
2022/11/18	0	0.00	2	28.23	28.00	-2	4,728	-0.04%
2022/11/17	0	0.00	3	28.17	28.15	-3	4,766	-0.06%
2022/11/16	0	0.00	3	27.92	27.70	-3	4,845	-0.06%
2022/11/14	0	0.00	3	28.00	28.15	-3	5,099	-0.06%
2022/11/11	2	28.08	1	27.95	27.75	1	5,232	0.02%
2022/11/10	10	27.89	10	27.87	27.80	0	5,229	0.00%
2022/11/09	14	27.78	0	0.00	27.85	14	5,185	0.27%
2022/11/08	4	27.61	3	27.65	27.60	1	5,145	0.02%
2022/10/26	11	25.80	0	0.00	25.65	11	5,352	0.21%
2022/10/25	1	26.60	2	26.85	26.05	-1	5,343	-0.02%
2022/10/24	0	0.00	2	27.10	26.70	-2	5,366	-0.04%
2022/10/21	4	26.70	0	0.00	26.60	4	5,405	0.07%
2022/10/13	5	26.50	0	0.00	26.50	5	5,516	0.09%
2022/10/06	0	0.00	20	28.10	28.25	-20	5,636	-0.35%
2022/10/05	30	28.40	0	0.00	28.10	30	5,670	0.53%
2022/10/04	4	27.29	7	27.59	27.95	-3	5,623	-0.05%
2022/10/03	4	27.00	2	27.00	27.10	2	5,647	0.04%
2022/09/30	0	0.00	2	26.53	26.70	-2	5,819	-0.03%
2022/09/29	5	26.60	8	26.76	26.75	-3	5,829	-0.05%
2022/09/28	24	27.09	25	26.39	26.05	-1	5,836	-0.02%
2022/09/27	21	27.08	15	27.13	27.60	6	5,759	0.10%
2022/09/26	14	28.33	12	27.88	27.50	2	5,709	0.04%
2022/09/23	23	29.93	18	29.82	29.30	5	5,662	0.09%
2022/09/22	44.1	31.47	33	31.16	30.40	11.1	5,462	0.20%
2022/09/21	4	30.46	2	31.08	31.05	2	4,633	0.04%
2022/09/15	0	0.00	5	30.85	30.85	-5	4,632	-0.11%
2022/09/13	10	31.55	3	31.95	31.10	7	4,764	0.15%
2022/09/12	1	31.85	11	32.25	31.95	-10	4,767	-0.21%
2022/09/07	1	31.00	0	0.00	31.65	1	4,920	0.02%
2022/09/06	23	31.55	0	0.00	31.55	23	5,563	0.41%
2022/09/05	1	31.55	2	32.78	32.25	-1	5,576	-0.02%
2022/09/02	2	32.00	10	32.10	31.95	-8	5,255	-0.15%
2022/09/01	0	0.00	10	31.95	31.85	-10	5,214	-0.19%
2022/08/31	2	31.85	2	31.60	31.70	0	5,184	0.00%
2022/08/29	1	30.95	4	31.30	31.30	-3	5,267	-0.06%
2022/08/25	0	0.00	1	31.50	31.55	-1	5,370	-0.02%
2022/08/24	0	0.00	101	31.30	31.10	-101	5,343	-1.89%	大賣/鉅額交易
2022/08/23	3	31.47	9	31.33	31.50	-6	5,328	-0.11%
2022/08/22	0	0.00	3	31.02	31.10	-3	5,227	-0.06%
2022/08/19	103	31.10	15	30.78	31.10	88	5,150	1.71%	大買/
2022/08/18	2	30.38	0	0.00	30.25	2	4,994	0.04%
2022/08/17	1	29.55	15	29.46	29.60	-14	4,855	-0.29%
2022/08/16	15	29.40	1	29.30	29.35	14	4,857	0.29%
2022/08/15	1	29.15	0	0.00	29.20	1	4,859	0.02%
2022/08/11	0	0.00	1	29.45	29.10	-1	4,919	-0.02%
2022/08/08	0	0.00	1	29.00	28.90	-1	4,904	-0.02%
2022/08/05	7	29.16	0	0.00	29.15	7	4,875	0.14%
2022/08/02	5	29.50	0	0.00	29.65	5	4,845	0.10%
2022/07/29	1	30.15	0	0.00	30.25	1	4,926	0.02%
2022/07/28	0	0.00	5	30.40	30.35	-5	4,922	-0.10%
2022/07/27	1	30.20	0	0.00	30.70	1	4,935	0.02%
2022/07/26	1	30.05	1	30.05	30.10	0	4,931	0.00%
2022/07/22	5	30.05	0	0.00	30.00	5	4,991	0.10%
2022/07/20	7	30.42	0	0.00	30.30	7	5,057	0.14%
2022/07/19	1	30.35	12	30.42	30.40	-11	5,114	-0.22%
2022/07/18	2	30.05	0	0.00	30.05	2	5,147	0.04%
2022/07/14	3	30.00	1	30.00	30.15	2	5,444	0.04%
2022/07/13	0	0.00	2	29.48	29.25	-2	5,385	-0.04%
2022/07/12	1	29.05	2	29.25	29.00	-1	5,397	-0.02%
2022/07/11	2	29.35	11	29.54	29.35	-9	5,413	-0.17%
2022/07/08	2	29.43	2	29.20	29.30	0	5,411	0.00%
2022/06/30	0	0.00	3	29.43	29.00	-3	5,657	-0.05%
2022/06/29	2	30.28	0	0.00	30.00	2	5,752	0.03%
2022/06/28	1	30.50	3	30.85	30.55	-2	5,889	-0.03%
2022/06/27	1	30.90	0	0.00	30.95	1	5,961	0.02%
2022/06/23	3	30.63	2	30.50	30.65	1	6,109	0.02%
2022/06/22	0	0.00	1	30.75	30.80	-1	6,324	-0.02%
2022/06/21	1	30.00	1	30.40	30.65	0	6,295	0.00%
2022/06/20	0	0.00	3	29.60	29.25	-3	6,334	-0.05%
2022/06/17	3	30.00	10	30.07	30.25	-7	6,421	-0.11%
2022/06/16	1	31.25	2	31.55	30.55	-1	6,429	-0.02%
2022/06/15	36	32.37	24	32.47	31.10	12	6,541	0.18%
2022/06/14	18	30.84	0	0.00	31.50	18	5,909	0.30%
2022/06/10	0	0.00	3	31.00	31.35	-3	5,799	-0.05%
2022/06/09	14	31.20	3	31.22	31.30	11	5,766	0.19%
2022/06/08	0	0.00	4	31.20	31.10	-4	5,761	-0.07%
2022/06/07	6	31.23	5	31.25	31.20	1	5,757	0.02%
2022/06/06	5	31.05	12	30.88	31.05	-7	5,689	-0.12%
2022/05/31	5	29.30	5	29.15	29.15	0	5,750	0.00%
2022/05/27	5	28.55	10	28.55	28.45	-5	5,857	-0.09%
2022/05/26	2	28.50	0	0.00	28.30	2	5,932	0.03%
2022/05/25	0	0.00	10	28.85	28.75	-10	6,010	-0.17%
2022/05/24	0	0.00	3	29.25	28.95	-3	6,142	-0.05%
2022/05/23	0	0.00	12	29.25	29.20	-12	6,233	-0.19%
2022/05/20	2	29.55	1	29.80	29.45	1	6,452	0.02%
2022/05/19	0	0.00	2	29.03	29.15	-2	6,613	-0.03%
2022/05/17	1	29.55	0.1	29.35	29.35	0.9	7,331	0.01%
2022/05/10	0	0.00	1	27.80	28.85	-1	7,890	-0.01%
2022/05/09	1	28.55	3	28.75	28.20	-2	8,037	-0.02%
2022/05/06	0	0.00	2	29.40	29.45	-2	8,404	-0.02%
2022/05/05	4	29.85	4	30.20	29.80	0	8,969	0.00%
2022/05/04	1	29.80	0	0.00	29.75	1	9,179	0.01%
2022/05/03	5	30.00	0	0.00	29.80	5	9,301	0.05%
2022/04/29	1	30.90	1	30.95	30.55	0	9,289	0.00%
2022/04/27	1	29.60	3	29.72	30.20	-2	9,288	-0.02%
2022/04/25	10	30.31	2	30.30	30.05	8	9,469	0.08%
2022/04/22	2	31.55	4	31.40	31.55	-2	9,499	-0.02%
2022/04/21	4	32.00	3	31.88	31.85	1	9,446	0.01%
2022/04/20	2	30.50	0	0.00	30.80	2	9,101	0.02%
2022/04/19	0	0.00	1	30.45	30.30	-1	9,116	-0.01%
2022/04/14	2	30.50	0	0.00	30.35	2	9,132	0.02%
2022/04/11	4	31.73	0	0.00	31.60	4	9,186	0.04%
2022/04/08	4	33.15	4	32.70	32.70	0	9,265	0.00%
2022/04/07	10	32.68	15	32.87	32.40	-5	9,523	-0.05%
2022/04/06	15	33.44	8	33.58	33.75	7	9,491	0.07%
2022/04/01	16	33.34	4	33.34	33.30	12	9,924	0.12%
2022/03/31	1	32.80	5	33.11	33.00	-4	10,327	-0.04%
2022/03/30	0	0.00	8	32.78	32.60	-8	10,185	-0.08%
2022/03/29	21	32.62	10	32.90	32.60	11	10,126	0.11%
2022/03/28	0	0.00	17	32.34	32.45	-17	10,036	-0.17%
2022/03/25	29	32.42	1	32.80	32.20	28	9,981	0.28%
2022/03/24	13	32.00	10	32.15	31.85	3	9,841	0.03%
2022/03/23	15	31.92	1	31.70	31.90	14	9,949	0.14%
2022/03/22	12	31.51	12	31.50	32.00	0	10,247	0.00%
2022/03/21	17	31.10	0	0.00	31.20	17	10,407	0.16%
2022/03/18	5	30.75	2	30.93	30.85	3	10,359	0.03%
2022/03/17	1	29.30	2	29.90	29.80	-1	10,138	-0.01%
2022/03/16	1	28.80	0	0.00	28.95	1	10,389	0.01%
2022/03/14	1	29.55	0	0.00	29.55	1	10,550	0.01%
2022/03/11	1	29.60	1	29.45	29.45	0	10,706	0.00%
2022/03/09	0	0.00	10	29.35	29.50	-10	10,676	-0.09%
2022/03/08	1	29.30	0	0.00	29.05	1	10,664	0.01%
2022/03/04	7	31.77	6	32.35	31.50	1	10,458	0.01%
2022/03/03	1	32.10	3	32.05	32.05	-2	10,361	-0.02%
2022/03/02	0	0.00	9	31.80	31.80	-9	10,324	-0.09%
2022/03/01	3	32.22	0	0.00	32.25	3	10,259	0.03%
2022/02/25	0	0.00	19	31.99	31.95	-19	10,188	-0.19%
2022/02/24	5	31.90	10	31.45	31.55	-5	10,140	-0.05%
2022/02/23	5	32.45	6	32.26	32.20	-1	10,039	-0.01%
2022/02/22	6	32.04	7	32.34	31.85	-1	10,012	-0.01%
2022/02/21	16	32.86	10	32.63	33.00	6	9,946	0.06%
2022/02/18	37	32.70	13	32.51	33.10	24	10,211	0.24%
2022/02/17	7	32.37	1	32.30	31.95	6	10,036	0.06%
2022/02/16	0	0.00	8	31.41	31.30	-8	9,751	-0.08%
2022/02/15	2	30.95	0	0.00	30.95	2	9,720	0.02%
2022/02/14	4	30.95	6	30.98	30.95	-2	9,705	-0.02%
2022/02/11	18	31.00	3	31.32	31.15	15	9,663	0.16%
2022/02/10	10	31.43	26	31.31	31.15	-16	9,600	-0.17%
2022/02/09	3	32.65	2	32.60	32.65	1	9,261	0.01%
2022/02/08	2	32.68	13	32.68	32.60	-11	9,108	-0.12%
2022/02/07	9	32.48	15	32.46	32.60	-6	8,730	-0.07%
2022/01/26	1	30.95	5	30.96	31.00	-4	8,149	-0.05%
2022/01/25	3	30.65	1	31.05	30.10	2	7,974	0.03%
2022/01/21	10	30.70	1	30.50	30.45	9	7,872	0.11%
2022/01/19	5	30.20	1	30.30	30.55	4	8,241	0.05%
2022/01/18	6	30.14	2	30.30	29.95	4	8,136	0.05%
2022/01/17	1	29.05	0	0.00	30.20	1	7,981	0.01%
2022/01/13	11	29.45	0	0.00	29.50	11	7,834	0.14%
2022/01/11	1	30.25	0	0.00	29.95	1	7,749	0.01%
2022/01/06	1	31.05	0.2	31.05	31.40	0.8	7,594	0.01%
2022/01/05	2	31.50	11	31.35	31.40	-9	7,529	-0.12%
2022/01/04	12	31.67	2	31.75	31.65	10	7,477	0.13%
2022/01/03	4	32.68	3	32.48	32.10	1	7,389	0.01%
2021/12/30	8	32.54	1	32.35	32.30	7	7,195	0.10%
2021/12/29	2	31.23	1	31.05	31.85	1	6,836	0.01%
2021/12/28	15	31.92	18	32.01	31.20	-3	6,683	-0.04%
2021/12/27	14	31.54	6	31.21	31.50	8	6,090	0.13%
2021/12/23	0	0.00	4	29.85	29.75	-4	5,555	-0.07%
2021/12/21	4	29.73	6	29.85	29.75	-2	5,510	-0.04%
2021/12/20	2	30.23	5	30.34	30.10	-3	5,459	-0.05%
2021/12/17	3	30.35	2	29.95	29.95	1	5,372	0.02%
2021/12/16	3	30.12	2	30.10	30.60	1	5,231	0.02%
2021/12/15	5	30.01	15	29.86	30.30	-10	4,845	-0.21%
2021/12/14	0	0.00	7	28.70	28.50	-7	4,519	-0.15%
2021/12/13	0	0.00	2	28.90	28.70	-2	4,463	-0.04%
2021/12/10	13	29.83	0	0.00	29.20	13	4,412	0.29%
2021/12/09	18	28.97	8	29.31	29.50	10	4,100	0.24%
2021/12/08	0	0.00	2	28.58	28.50	-2	3,915	-0.05%
2021/12/07	4.1	28.81	8	28.82	28.70	-3.9	3,874	-0.10%
2021/12/06	0	0.00	3	28.10	28.20	-3	3,713	-0.08%
2021/12/03	0	0.00	9	27.52	27.70	-9	3,702	-0.24%
2021/12/02	0	0.00	5	27.45	27.25	-5	3,734	-0.13%
2021/12/01	2	27.35	0	0.00	27.60	2	3,723	0.05%
2021/11/30	2	27.45	2	27.48	27.25	0	3,715	0.00%
2021/11/29	2	26.50	0	0.00	27.05	2	3,714	0.05%
2021/11/26	1	27.20	0	0.00	27.10	1	3,692	0.03%
2021/11/25	10	27.93	0	0.00	27.75	10	3,671	0.27%
2021/11/24	2	27.70	6	27.69	27.85	-4	3,661	-0.11%
2021/11/23	5	27.62	15	27.75	27.65	-10	3,677	-0.27%
2021/11/22	7	28.27	3	28.48	28.25	4	3,665	0.11%
2021/11/19	4	28.48	2	28.60	28.20	2	3,632	0.06%
2021/11/18	14	29.14	18	28.98	28.85	-4	3,548	-0.11%
2021/11/17	48.1	29.66	23	29.62	30.00	25.1	3,389	0.74%
2021/11/16	4	28.76	6	29.22	29.00	-2	2,923	-0.07%
2021/11/12	0	0.00	2	28.30	28.05	-2	2,645	-0.08%
2021/11/11	0	0.00	2	28.00	27.95	-2	2,625	-0.08%
2021/11/09	0	0.00	7	27.67	27.75	-7	2,609	-0.27%
2021/11/08	4	27.90	2	28.00	27.80	2	2,615	0.08%
2021/11/05	2	27.85	0	0.00	27.90	2	2,633	0.08%
2021/11/04	0	0.00	2	28.00	27.85	-2	2,645	-0.08%
2021/11/03	0	0.00	1	27.50	27.50	-1	2,682	-0.04%
2021/11/02	1	27.20	6	27.80	27.25	-5	2,696	-0.19%
2021/11/01	11	27.93	1	27.70	27.90	10	2,702	0.37%
2021/10/29	1	27.75	1	27.65	27.40	0	2,719	0.00%
2021/10/27	8	27.84	4	27.86	28.65	4	2,639	0.15%
2021/10/25	0	0.00	1	26.05	26.05	-1	2,350	-0.04%
2021/10/15	3	25.58	0	0.00	25.45	3	2,990	0.10%
2021/10/08	0	0.00	1	26.50	26.25	-1	3,188	-0.03%
2021/10/04	0	0.00	1	25.90	25.35	-1	3,833	-0.03%
2021/10/01	6	25.99	2	26.00	26.00	4	3,847	0.10%
2021/09/30	0	0.00	1	26.85	26.85	-1	3,853	-0.03%
2021/09/29	1	26.05	1	26.20	26.35	0	3,874	0.00%
2021/09/28	0	0.00	1	26.35	26.10	-1	3,897	-0.03%
2021/09/24	3	26.62	3	26.20	26.20	0	4,278	0.00%
2021/09/23	0	0.00	2	26.08	26.35	-2	4,324	-0.05%
2021/09/17	1	25.45	0	0.00	25.50	1	4,626	0.02%
2021/09/16	1	25.30	0	0.00	25.30	1	4,715	0.02%
2021/09/15	0	0.00	10	25.50	25.35	-10	4,742	-0.21%
2021/09/08	0	0.00	10	24.70	24.65	-10	4,840	-0.21%
2021/09/03	10	26.30	0	0.00	26.35	10	4,824	0.21%
2021/09/02	2	26.30	0	0.00	26.10	2	4,894	0.04%
2021/09/01	0	0.00	1	26.60	26.65	-1	4,887	-0.02%
2021/08/27	1	26.15	3	26.25	26.30	-2	4,888	-0.04%
2021/08/26	1	26.00	0	0.00	26.15	1	4,865	0.02%
2021/08/24	1	25.95	0	0.00	25.90	1	4,841	0.02%
2021/08/20	0	0.00	10	25.75	25.75	-10	4,853	-0.21%
2021/08/19	1	26.15	0	0.00	26.10	1	4,840	0.02%
2021/08/18	0	0.00	8	25.99	26.70	-8	4,837	-0.17%
2021/08/17	1	26.05	0	0.00	25.85	1	4,862	0.02%
2021/08/13	0	0.00	7	26.96	26.80	-7	4,820	-0.15%
2021/08/12	1	27.50	0	0.00	27.65	1	4,811	0.02%
2021/08/10	1	27.65	1	27.70	27.65	0	4,856	0.00%
2021/08/09	8	28.78	10	28.50	28.40	-2	4,896	-0.04%
2021/08/06	3	30.08	7	29.99	30.15	-4	4,847	-0.08%
2021/08/05	9	29.92	0	0.00	29.85	9	4,892	0.18%
2021/08/04	6	31.18	0	0.00	30.55	6	4,982	0.12%
2021/08/03	0	0.00	1	32.90	32.85	-1	4,997	-0.02%
2021/08/02	4	32.79	0	0.00	32.75	4	4,961	0.08%
2021/07/29	3	33.70	0	0.00	33.65	3	4,945	0.06%
2021/07/27	4	34.30	1	34.35	34.15	3	4,973	0.06%
2021/07/26	2	34.40	0	0.00	34.45	2	5,017	0.04%
2021/07/23	19	34.89	12.2	34.44	34.60	6.8	5,000	0.14%
2021/07/22	0.2	33.55	0	0.00	33.70	0.2	4,766	0.00%
2021/07/21	4	32.63	11	33.04	32.30	-7	4,734	-0.15%
2021/07/20	0	0.00	1	33.25	33.10	-1	4,720	-0.02%
2021/07/19	0	0.00	1	33.95	33.80	-1	4,716	-0.02%
2021/07/16	0	0.00	1	34.30	34.30	-1	4,840	-0.02%
2021/07/15	4	33.96	1	33.95	33.95	3	4,860	0.06%
2021/07/14	5	34.29	5	34.02	34.30	0	4,878	0.00%
2021/07/13	21	33.91	4	33.91	33.40	17	4,912	0.35%
2021/07/12	13	34.61	14	34.64	34.35	-1	5,099	-0.02%
2021/07/09	8	33.64	8	33.45	33.75	0	5,007	0.00%
2021/07/08	1	33.00	4	33.00	33.10	-3	5,134	-0.06%
2021/07/07	7	32.97	3	32.88	32.95	4	5,359	0.07%
2021/07/06	1	32.95	0	0.00	33.00	1	5,880	0.02%
2021/07/05	0	0.00	0.2	33.00	33.00	-0.2	6,207	0.00%
2021/07/02	2	32.65	0	0.00	32.80	2	6,566	0.03%
2021/07/01	34	33.70	21.1	33.28	33.25	12.9	6,693	0.19%
2021/06/30	9	32.51	4	32.45	33.00	5	6,463	0.08%
2021/06/29	5	32.52	0.1	32.50	32.50	4.9	6,427	0.08%
2021/06/28	28	33.00	17	32.59	33.20	11	6,428	0.17%
2021/06/25	6	31.85	2	31.93	31.85	4	6,265	0.06%
2021/06/24	12	31.10	7	31.23	31.25	5	6,285	0.08%
2021/06/23	2	30.88	1	30.60	30.90	1	6,476	0.02%
2021/06/22	2	30.40	8	30.45	30.25	-6	6,495	-0.09%
2021/06/21	11	30.33	10	30.21	30.15	1	6,542	0.02%
2021/06/18	0	0.00	3	30.85	30.65	-3	6,620	-0.05%
2021/06/15	0	0.00	12	30.89	30.85	-12	7,156	-0.17%
2021/06/11	0	0.00	1	31.10	30.60	-1	7,215	-0.01%
2021/06/10	0	0.00	3	30.65	30.85	-3	7,261	-0.04%
2021/06/09	10	30.10	0	0.00	30.00	10	7,241	0.14%
2021/06/07	0	0.00	2	29.85	29.85	-2	7,561	-0.03%
2021/06/04	1	30.20	5	30.00	29.95	-4	7,688	-0.05%
2021/06/01	0	0.00	10	30.30	30.25	-10	8,044	-0.12%
2021/05/31	1	29.90	0	0.00	30.05	1	8,111	0.01%
2021/05/28	1	29.65	0	29.40	29.80	1	8,167	0.01%
2021/05/27	0	0.00	11	29.08	29.35	-11	8,371	-0.13%
2021/05/26	0	0.00	12	29.29	29.30	-12	8,487	-0.14%
2021/05/25	1	29.00	0	0.00	29.00	1	8,526	0.01%
2021/05/20	6	28.63	0	0.00	28.40	6	8,887	0.07%
2021/05/19	7	28.51	0	0.00	28.75	7	8,966	0.08%
2021/05/18	0	0.00	11	28.41	28.60	-11	8,974	-0.12%
2021/05/17	25	26.38	1	26.00	26.00	24	8,963	0.27%
2021/05/14	0	0.00	1	29.05	27.90	-1	8,903	-0.01%
2021/05/12	9	29.28	1	29.45	28.15	8	8,810	0.09%
2021/05/11	0	0.00	1	32.00	30.70	-1	8,661	-0.01%
2021/05/10	1	32.05	20	32.55	32.20	-19	8,595	-0.22%
2021/05/07	1	32.35	6	32.38	32.80	-5	8,598	-0.06%
2021/05/05	0	0.00	10	31.88	31.50	-10	8,546	-0.12%
2021/05/04	12	31.13	0	0.00	31.95	12	8,551	0.14%
2021/05/03	3	33.23	1	33.10	33.10	2	8,504	0.02%
2021/04/29	11	34.55	20	34.65	34.55	-9	8,434	-0.11%
2021/04/28	3	34.95	4.3	35.27	34.90	-1.3	8,421	-0.02%
2021/04/26	5	34.80	22	34.90	35.00	-17	8,465	-0.20%
2021/04/23	2	34.68	0	0.00	34.70	2	8,461	0.02%
2021/04/22	1	35.15	14	35.19	34.35	-13	8,508	-0.15%
2021/04/21	14	35.21	21	35.20	35.15	-7	8,401	-0.08%
2021/04/20	2	35.58	0	0.00	35.50	2	8,360	0.02%
2021/04/19	2	35.85	13	36.09	35.80	-11	8,381	-0.13%
2021/04/16	21	36.63	8	36.38	36.40	13	8,271	0.16%
2021/04/15	16	35.56	26	35.83	35.50	-10	8,043	-0.12%
2021/04/14	24	34.77	12	34.84	34.95	12	7,935	0.15%
2021/04/13	6	35.40	23	36.17	35.35	-17	8,112	-0.21%
2021/04/12	16	36.52	7	36.63	36.30	9	8,481	0.11%
2021/04/09	17	35.28	28	35.20	35.75	-11	8,026	-0.14%
2021/04/08	27	34.80	20	34.92	34.75	7	7,714	0.09%
2021/04/07	5	33.62	14	33.68	33.50	-9	7,415	-0.12%
2021/04/06	2	32.55	2	32.55	32.70	0	7,471	0.00%
2021/04/01	4	32.34	200	32.38	32.50	-196	7,490	-2.62%	大賣/鉅額交易
2021/03/31	1	32.30	151	32.03	32.15	-150	7,466	-2.01%	大賣/鉅額交易
2021/03/30	6	32.03	10	32.50	32.15	-4	7,427	-0.05%
2021/03/29	18	32.45	155	32.48	32.55	-137	7,353	-1.86%	大賣/鉅額交易
2021/03/26	5	32.55	3	32.65	32.55	2	7,299	0.03%
2021/03/25	1	32.90	1	32.65	32.65	0	7,110	0.00%
2021/03/24	0	0.00	6	32.80	32.90	-6	7,130	-0.08%
2021/03/23	4	32.41	8	32.60	32.50	-4	7,143	-0.06%
2021/03/22	388	33.49	28.1	33.14	33.10	359.9	7,072	5.09%	大買/鉅額交易
2021/03/19	159	32.43	41	32.77	33.10	118	6,919	1.71%	大買/鉅額交易
2021/03/18	9	32.24	22	32.49	32.30	-13	6,776	-0.19%
2021/03/17	0	0.00	1	31.80	31.75	-1	6,814	-0.01%
2021/03/16	2	31.70	10	31.60	31.45	-8	6,874	-0.12%
2021/03/15	0	0.00	5	31.70	31.55	-5	6,885	-0.07%
2021/03/12	15	31.98	2	31.90	31.85	13	6,983	0.19%
2021/03/11	13	31.93	22	31.99	32.00	-9	7,013	-0.13%
2021/03/10	19	31.74	6	31.56	31.50	13	6,863	0.19%
2021/03/09	8	30.76	0	0.00	31.15	8	6,879	0.12%
2021/03/08	4	31.75	0	0.00	30.95	4	6,870	0.06%
2021/03/05	0	0.00	1	31.10	31.20	-1	6,740	-0.01%
2021/03/04	2	31.05	9	31.12	31.05	-7	6,719	-0.10%
2021/03/02	23	31.52	9	31.59	30.80	14	6,706	0.21%
2021/02/26	4	31.23	10	30.79	31.00	-6	6,577	-0.09%
2021/02/25	1	30.70	5	30.80	30.60	-4	6,565	-0.06%
2021/02/24	1	30.55	0	0.00	30.55	1	6,625	0.02%
2021/02/23	4	31.15	7	31.03	31.00	-3	6,618	-0.05%
2021/02/22	6	30.69	11	30.73	30.75	-5	6,583	-0.08%
2021/02/19	0	0.00	3	29.85	30.05	-3	6,855	-0.04%
2021/02/18	3	29.15	8	29.01	29.40	-5	6,968	-0.07%
2021/02/17	0	0.00	103	28.85	28.85	-103	7,301	-1.41%	大賣/鉅額交易
2021/02/05	20	28.10	0	0.00	28.05	20	7,608	0.26%
2021/02/04	3	28.40	5	28.30	28.30	-2	7,741	-0.03%
2021/02/03	57	28.11	0	0.00	28.00	57	7,906	0.72%
2021/02/02	1	27.85	0	0.00	27.80	1	8,023	0.01%
2021/02/01	0	0.00	1	27.65	27.75	-1	8,195	-0.01%
2021/01/29	67	28.02	4	28.04	28.15	63	8,357	0.75%
2021/01/28	0	0.00	4	27.90	27.75	-4	8,507	-0.05%
2021/01/27	0	0.00	11	27.91	28.00	-11	8,800	-0.12%
2021/01/26	5	27.99	0	0.00	27.75	5	9,746	0.05%
2021/01/25	5	27.71	1	27.85	28.10	4	10,818	0.04%
2021/01/22	19	28.02	8	27.97	28.05	11	10,897	0.10%
2021/01/21	4	28.54	3	28.17	27.90	1	10,893	0.01%
2021/01/20	3	28.72	9	28.62	28.30	-6	10,967	-0.05%
2021/01/19	4	29.54	24	29.54	29.30	-20	10,903	-0.18%
2021/01/18	0	0.00	6	28.83	28.95	-6	10,850	-0.06%
2021/01/15	8	29.11	5	29.23	29.05	3	10,821	0.03%
2021/01/14	8	30.05	3	30.02	30.00	5	10,774	0.05%
2021/01/13	22	29.51	8	29.71	29.60	14	10,786	0.13%
2021/01/12	5	29.45	35	29.60	29.50	-30	10,775	-0.28%
2021/01/11	0	0.00	1	30.20	30.15	-1	10,733	-0.01%
2021/01/08	3	30.12	3	30.15	30.15	0	10,704	0.00%
2021/01/07	5	30.49	16	30.65	30.25	-11	10,648	-0.10%
2021/01/06	40	31.47	20	31.12	30.55	20	10,586	0.19%
2021/01/05	79	31.98	90	32.22	32.50	-11	10,188	-0.11%
2021/01/04	35	30.88	1	31.10	30.70	34	9,599	0.35%
2020/12/31	1	30.45	0	0.00	30.45	1	9,604	0.01%
2020/12/30	2	30.60	0	0.00	30.55	2	9,554	0.02%
2020/12/29	42	30.88	18	30.69	30.85	24	9,462	0.25%
2020/12/28	9	30.24	9	30.24	30.30	0	9,198	0.00%
2020/12/25	23	29.51	2	29.60	29.65	21	9,099	0.23%
2020/12/24	4	29.44	2	29.80	29.35	2	9,071	0.02%
2020/12/22	2	29.10	1	29.70	28.85	1	9,032	0.01%
2020/12/18	0	0.00	1	29.65	29.65	-1	9,089	-0.01%
2020/12/17	0	0.00	12	28.83	29.40	-12	9,124	-0.13%
2020/12/16	3	29.00	0	0.00	28.95	3	9,109	0.03%
2020/12/15	2	29.00	1	28.80	28.70	1	9,413	0.01%
2020/12/14	1	29.00	0	0.00	29.40	1	9,393	0.01%
2020/12/11	41	29.15	17	29.70	29.25	24	9,501	0.25%
2020/12/10	15	30.48	0	0.00	30.10	15	9,310	0.16%
2020/12/09	2	30.40	14	30.43	30.55	-12	9,190	-0.13%
2020/12/08	4	30.95	5	30.99	30.50	-1	9,173	-0.01%
2020/12/07	6	30.65	19	30.71	30.60	-13	9,050	-0.14%
2020/12/04	15	30.57	29	30.56	30.50	-14	9,006	-0.16%
2020/12/03	19	30.54	6	30.55	30.35	13	8,973	0.14%
2020/12/02	25	30.20	3	30.15	30.10	22	8,881	0.25%
2020/12/01	10	30.15	11	30.40	30.40	-1	8,891	-0.01%
2020/11/30	10	30.35	0	0.00	30.20	10	8,914	0.11%
2020/11/27	13	30.12	2	30.20	30.15	11	8,957	0.12%
2020/11/26	7	29.88	0	0.00	29.95	7	8,987	0.08%
2020/11/25	12	29.70	8	29.74	29.90	4	9,000	0.04%
2020/11/24	5	30.08	7	30.18	29.80	-2	8,959	-0.02%
2020/11/23	23	30.00	0	0.00	30.20	23	8,953	0.26%
2020/11/20	1	30.10	0	0.00	30.10	1	8,909	0.01%
2020/11/19	3	30.20	0	0.00	29.95	3	8,962	0.03%
2020/11/18	25	30.77	3	30.90	30.50	22	9,001	0.24%
2020/11/17	2	30.75	5	30.95	30.65	-3	9,020	-0.03%
2020/11/16	33	30.73	4	30.75	30.85	29	9,131	0.32%
2020/11/13	1	30.25	29	29.60	30.25	-28	8,925	-0.31%
2020/11/12	11	29.41	3	29.45	28.95	8	8,660	0.09%
2020/11/11	1	29.65	27	29.59	29.65	-26	8,567	-0.30%
2020/11/10	20	29.13	1	29.35	29.05	19	8,443	0.23%
2020/11/09	3	29.43	175	29.27	29.30	-172	8,492	-2.03%	大賣/鉅額交易
2020/11/06	3	29.15	3	29.15	29.00	0	8,475	0.00%
2020/11/05	13	28.59	16	28.76	28.50	-3	8,567	-0.04%
2020/11/04	15	28.74	14	29.13	28.85	1	8,474	0.01%
2020/11/03	56	30.19	35	29.88	29.20	21	8,350	0.25%
2020/11/02	13	30.19	113	30.44	30.50	-100	7,719	-1.30%	大賣/
2020/10/30	0	0.00	59	28.04	27.75	-59	6,659	-0.89%
2020/10/29	0	0.00	3	27.20	27.60	-3	6,636	-0.05%
2020/10/28	1	27.75	0	0.00	27.55	1	6,670	0.01%
2020/10/26	20	27.70	0	0.00	27.50	20	6,536	0.31%
2020/10/23	0	0.00	1	27.65	27.60	-1	6,535	-0.02%
2020/10/22	0	0.00	1	27.55	27.55	-1	6,573	-0.02%
2020/10/21	0	0.00	6.1	27.84	27.85	-6.1	6,609	-0.09%
2020/10/15	0	0.00	3	26.95	27.10	-3	6,582	-0.05%
2020/10/14	0	0.00	50	27.22	27.10	-50	6,646	-0.75%
2020/10/13	0	0.00	4	26.99	27.25	-4	6,666	-0.06%
2020/10/08	5	27.08	9	27.02	27.05	-4	6,641	-0.06%
2020/10/07	0	0.00	2	26.25	26.15	-2	6,555	-0.03%
2020/10/06	0	0.00	3	26.00	26.00	-3	6,579	-0.05%
2020/09/29	50	25.60	3	25.87	25.45	47	6,745	0.70%
2020/09/28	4	25.63	0	0.00	25.65	4	6,822	0.06%
2020/09/25	1	26.00	10	25.20	25.25	-9	6,946	-0.13%
2020/09/24	5	25.85	10	26.15	25.60	-5	6,962	-0.07%
2020/09/23	2	26.75	0	0.00	26.65	2	6,916	0.03%
2020/09/22	53	27.00	0	0.00	26.80	53	6,990	0.76%
2020/09/21	1	27.45	0	0.00	27.70	1	7,069	0.01%
2020/09/18	11	27.73	4	28.60	27.55	7	7,041	0.10%
2020/09/17	3	27.90	1	27.90	28.10	2	6,712	0.03%
2020/09/16	4	27.90	10	27.76	27.85	-6	6,659	-0.09%
2020/09/11	3	26.80	0	0.00	26.55	3	6,766	0.04%
2020/09/10	12	27.48	0	0.00	27.25	12	6,718	0.18%
2020/09/09	10	27.40	13	27.62	27.35	-3	6,700	-0.04%
2020/09/08	0	0.00	14	27.14	27.30	-14	6,638	-0.21%
2020/09/07	3	27.03	0	0.00	26.80	3	6,593	0.05%
2020/09/04	10	27.10	12	27.24	27.20	-2	6,566	-0.03%
2020/09/03	77	27.93	1	28.50	27.80	76	6,495	1.17%
2020/09/02	51	27.90	1	28.00	28.20	50	6,405	0.78%
2020/09/01	1	27.65	5	28.12	27.90	-4	6,316	-0.06%
2020/08/31	60	27.83	0	0.00	27.75	60	6,232	0.96%
2020/08/27	4	27.49	6	27.93	27.30	-2	6,148	-0.03%
2020/08/26	2	27.70	0	0.00	27.70	2	6,041	0.03%
2020/08/25	10	27.82	3	27.70	27.60	7	5,980	0.12%
2020/08/24	10	28.00	9	27.95	28.15	1	5,854	0.02%
2020/08/21	32	27.78	149	27.85	27.85	-117	5,652	-2.07%	大賣/鉅額交易
2020/08/20	116	27.41	7	27.25	26.65	109	5,236	2.08%	大買/鉅額交易
2020/08/19	23	27.28	41	27.65	27.30	-18	4,917	-0.37%
2020/08/18	20	26.65	23	27.00	27.20	-3	4,736	-0.06%
2020/08/17	0	0.00	4	26.95	26.80	-4	4,657	-0.09%
2020/08/14	3	26.78	4	26.79	26.80	-1	4,604	-0.02%
2020/08/13	36.2	27.16	20	27.48	27.10	16.2	4,536	0.36%
2020/08/12	1.7	26.98	1	26.70	27.65	0.7	4,356	0.02%
2020/08/11	7	27.00	21	26.79	26.75	-14	4,191	-0.33%
2020/08/10	10	26.30	2	26.55	26.45	8	3,949	0.20%
2020/08/07	23.1	26.14	5	26.42	26.50	18.1	3,920	0.46%
2020/08/06	28	26.05	4	26.28	25.90	24	3,811	0.63%
2020/08/05	1	25.00	2	25.13	25.10	-1	3,491	-0.03%
2020/08/04	21	25.30	3.5	25.36	25.15	17.5	3,478	0.50%
2020/08/03	3.5	24.77	7	24.90	24.90	-3.5	3,466	-0.10%
2020/07/29	3	23.53	1	24.00	23.70	2	3,488	0.06%
2020/07/28	1	23.20	3	23.30	23.10	-2	3,514	-0.06%
2020/07/27	21	23.93	0	0.00	23.85	21	3,490	0.60%
2020/07/23	3	24.90	5	24.78	24.70	-2	3,447	-0.06%
2020/07/22	1	24.85	3	25.07	24.85	-2	3,440	-0.06%
2020/07/21	0	0.00	2	24.90	25.00	-2	3,404	-0.06%
2020/07/20	0	0.00	0	24.65	24.65	0	3,384	0.00%
2020/07/17	1	24.10	32	24.14	23.40	-31	3,312	-0.94%
2020/07/16	0	0.00	11	24.33	24.35	-11	3,282	-0.34%
2020/07/15	10	24.82	0	0.00	24.10	10	3,271	0.31%
2020/07/14	3	24.70	11	24.75	24.60	-8	3,280	-0.24%
2020/07/10	1	24.65	1	24.80	24.60	0	3,289	0.00%
2020/07/09	4	25.13	152	24.98	24.90	-148	3,389	-4.37%	大賣/鉅額交易
2020/07/08	2	24.55	3	24.97	24.80	-1	3,345	-0.03%
2020/07/07	163	24.42	3	24.43	24.40	160	3,289	4.86%	大買/鉅額交易
2020/07/06	4	25.06	4	24.85	25.15	0	3,215	0.00%
2020/07/03	0	0.00	15	24.27	24.25	-15	3,102	-0.48%
2020/06/30	11	23.88	3	23.70	24.10	8	2,913	0.27%
2020/06/29	0	0.00	1	22.80	22.70	-1	2,777	-0.04%
2020/06/24	0	0.00	3	22.43	22.40	-3	2,784	-0.11%
2020/06/22	3	22.52	2	22.70	22.45	1	2,797	0.04%
2020/06/19	2	22.40	1	22.50	22.55	1	2,808	0.04%
2020/06/18	10	22.42	1	22.90	22.20	9	2,710	0.33%
2020/06/17	4	21.60	1	21.95	21.75	3	2,571	0.12%
2020/06/16	3	21.20	1	21.20	21.40	2	2,590	0.08%
2020/06/15	3	21.20	0	0.00	20.85	3	2,652	0.11%
2020/06/11	5	21.82	7	21.77	21.25	-2	2,720	-0.07%
2020/06/10	3	21.70	5	21.69	21.70	-2	2,713	-0.07%
2020/06/09	2	21.83	1	21.85	21.75	1	2,779	0.04%
2020/06/08	1	22.40	0	0.00	22.30	1	2,861	0.03%
2020/06/05	1	22.50	1	22.50	22.50	0	2,868	0.00%
2020/06/01	0	0.00	1	21.70	21.85	-1	2,847	-0.04%
2020/05/29	1	21.50	0	0.00	21.45	1	2,838	0.04%
2020/05/28	1	21.60	2	21.93	21.60	-1	2,841	-0.04%
2020/05/25	1	21.25	1	21.30	21.30	0	2,851	0.00%
2020/05/19	1	21.20	0	0.00	21.35	1	2,968	0.03%
2020/05/15	2	21.30	0	0.00	21.10	2	2,984	0.07%
2020/05/14	3	22.00	11.3	21.74	21.65	-8.3	2,942	-0.28%
2020/05/13	1.3	22.33	14	22.03	22.35	-12.7	2,868	-0.44%
2020/05/12	0	0.00	17	21.41	21.30	-17	2,845	-0.60%
2020/05/11	3	21.85	0.2	21.75	21.75	2.8	2,836	0.10%
2020/05/08	18.1	21.93	8	21.50	21.80	10.1	2,809	0.36%
2020/05/07	1	21.15	3	21.07	21.15	-2	2,720	-0.07%
2020/05/05	1	21.05	0	0.00	20.85	1	2,714	0.04%
2020/05/04	1	20.75	2	20.95	21.05	-1	2,673	-0.04%
2020/04/30	2	20.80	0	0.00	20.80	2	2,632	0.08%
2020/04/29	1	20.70	1	20.90	20.70	0	2,660	0.00%
2020/04/28	0	0.00	1	20.45	20.65	-1	2,633	-0.04%
2020/04/27	0	0.00	3	20.50	20.40	-3	2,677	-0.11%
2020/04/24	2	20.30	0	0.00	20.30	2	2,674	0.07%
2020/04/23	0	0.00	3	20.25	20.10	-3	2,682	-0.11%
2020/04/22	5	19.62	3	19.75	19.70	2	2,710	0.07%
2020/04/21	5	19.91	2	20.25	19.65	3	2,710	0.11%
2020/04/17	7	20.11	0	0.00	20.05	7	2,785	0.25%
2020/04/16	3	20.05	1	20.00	20.00	2	2,780	0.07%
2020/04/15	1	20.15	2	20.10	20.05	-1	2,762	-0.04%
2020/04/14	6	20.54	5	20.40	20.50	1	2,747	0.04%
2020/04/13	1	19.85	1	20.00	20.45	0	2,634	0.00%
2020/04/09	3	19.60	0	0.00	19.55	3	2,635	0.11%
2020/04/08	0	0.00	1	19.95	19.85	-1	2,645	-0.04%
2020/04/07	3	19.53	0	0.00	19.45	3	2,639	0.11%
2020/04/06	0	0.00	1	19.50	19.50	-1	2,639	-0.04%
2020/04/01	2	19.15	1	19.25	19.30	1	2,655	0.04%
2020/03/31	1	19.15	1	19.60	18.95	0	2,712	0.00%
2020/03/30	1	17.50	5	18.65	19.00	-4	2,699	-0.15%
2020/03/27	1	18.10	1	18.65	18.00	0	2,696	0.00%
2020/03/26	3	18.22	3	18.15	18.25	0	2,705	0.00%
2020/03/24	3	17.38	4	17.28	17.45	-1	2,694	-0.04%
2020/03/23	0	0.00	1	15.85	16.00	-1	2,739	-0.04%
2020/03/20	1	16.15	17	15.84	16.25	-16	2,913	-0.55%
2020/03/19	16	15.50	13	14.83	14.80	3	2,906	0.10%
2020/03/18	1	17.10	1	16.35	16.35	0	2,846	0.00%
2020/03/17	35	17.34	40	17.79	16.90	-5	2,865	-0.18%
2020/03/16	3	19.68	6	19.04	18.75	-3	2,816	-0.11%
2020/03/13	1	19.55	3	19.55	19.95	-2	2,805	-0.07%
2020/03/12	25	22.18	1	22.35	21.70	24	2,722	0.88%
2020/03/10	7	22.00	1	22.50	22.85	6	2,596	0.23%
2020/03/05	2	23.70	0	0.00	23.70	2	2,578	0.08%
2020/02/26	1	23.50	0	0.00	23.60	1	2,581	0.04%
2020/02/21	3	23.88	0	0.00	23.95	3	2,614	0.11%
2020/02/20	3	24.02	2	24.18	23.85	1	2,620	0.04%
2020/02/19	1	23.80	4	23.49	23.80	-3	2,596	-0.12%
2020/02/18	1	23.10	0	0.00	23.20	1	2,569	0.04%
2020/02/17	4	22.94	0	0.00	23.00	4	2,572	0.16%
2020/02/14	3	23.25	0	0.00	23.05	3	2,578	0.12%
2020/02/13	5	23.25	3	23.13	23.15	2	2,572	0.08%
2020/02/11	2	22.30	0	0.00	22.40	2	2,543	0.08%
2020/02/10	1	22.20	16	22.03	22.35	-15	2,539	-0.59%
2020/02/07	5	22.70	3	22.65	22.60	2	2,545	0.08%
2020/02/06	0	0.00	7	23.01	23.30	-7	2,554	-0.27%
2020/02/05	4	22.59	1	22.75	22.50	3	2,601	0.12%
2020/02/04	3	22.62	2	22.75	22.75	1	2,614	0.04%
2020/02/03	5	22.24	12	22.37	22.40	-7	2,640	-0.27%
2020/01/31	0	0.00	4	23.85	23.75	-4	2,605	-0.15%
2020/01/30	8	23.76	2	23.55	23.55	6	2,653	0.23%
2020/01/16	2	25.35	0	0.00	25.80	2	2,635	0.08%
2020/01/15	3	25.13	0	0.00	25.10	3	2,593	0.12%
2020/01/14	4	25.19	0	0.00	25.35	4	2,601	0.15%
2020/01/13	2	25.00	2	25.05	25.20	0	2,573	0.00%
2020/01/10	0	0.00	1	24.70	24.65	-1	2,532	-0.04%
2020/01/09	1	24.25	0	0.00	24.25	1	2,510	0.04%
2020/01/08	10	24.30	0	0.00	24.05	10	2,545	0.39%
2020/01/06	0	0.00	2	25.10	25.10	-2	2,682	-0.07%
2019/12/31	1	25.80	0	0.00	25.80	1	2,651	0.04%
2019/12/30	0	0.00	0.3	25.80	25.80	-0.3	2,649	-0.01%
2019/12/27	1	26.10	5.3	26.24	26.00	-4.3	2,645	-0.16%
2019/12/26	13	26.03	15	26.05	26.10	-2	2,653	-0.08%
2019/12/24	15	25.80	0	0.00	25.85	15	2,640	0.57%
2019/12/23	1	25.50	0	0.00	25.50	1	2,682	0.04%
2019/12/20	0	0.00	2	25.85	26.00	-2	2,689	-0.07%
2019/12/18	4	26.01	0	0.00	25.90	4	2,716	0.15%
2019/12/17	17	25.98	3	25.50	26.00	14	2,712	0.52%
2019/12/13	2	24.60	0	0.00	24.45	2	2,543	0.08%
2019/12/12	1	24.85	1	24.50	24.50	0	2,552	0.00%
2019/12/03	0.3	25.10	3	25.10	25.10	-2.7	2,740	-0.10%
2019/12/02	3.6	25.14	1	25.30	25.30	2.6	2,755	0.10%
2019/11/28	0	0.00	1	25.35	25.35	-1	2,818	-0.04%
2019/11/27	0	0.00	1	25.40	25.50	-1	2,859	-0.03%
2019/11/25	0	0.00	2	25.15	25.35	-2	2,975	-0.07%
2019/11/22	0	0.00	1	25.25	25.10	-1	3,021	-0.03%
2019/11/21	3	25.25	0	0.00	25.25	3	3,095	0.10%
2019/11/19	2	24.95	0	0.00	24.95	2	3,187	0.06%
2019/11/18	0	0.00	13	25.01	25.10	-13	3,234	-0.40%
2019/11/15	0	0.00	1	24.40	24.30	-1	3,262	-0.03%
2019/11/14	6	24.40	6	24.20	24.20	0	3,353	0.00%
2019/11/12	1	23.80	1	24.00	24.00	0	3,529	0.00%
2019/11/11	1	24.00	0	0.00	23.75	1	3,777	0.03%
2019/11/07	1	24.40	0	0.00	24.10	1	4,042	0.02%
2019/11/05	11	24.60	1	24.65	24.65	10	4,378	0.23%
2019/11/04	3	24.82	3	24.53	24.85	0	4,522	0.00%
2019/11/01	1	23.55	0	0.00	23.85	1	4,556	0.02%
2019/10/29	4	24.26	3	24.32	24.15	1	4,688	0.02%
2019/10/28	3	24.63	2	24.73	24.70	1	4,713	0.02%
2019/10/25	2	25.15	0	0.00	25.35	2	4,689	0.04%
2019/10/24	1	25.20	2	25.15	25.20	-1	4,740	-0.02%
2019/10/21	3	25.07	1	25.50	25.50	2	5,190	0.04%
2019/10/18	5	25.43	10	25.40	25.30	-5	5,302	-0.09%
2019/10/17	0	0.00	2	25.25	25.35	-2	5,324	-0.04%
2019/10/16	0	0.00	2	25.25	25.15	-2	5,375	-0.04%
2019/10/15	10	25.00	10	24.90	24.70	0	5,431	0.00%
2019/10/14	23	24.78	2	24.98	24.95	21	5,453	0.39%
2019/10/09	0	0.00	2	25.65	25.65	-2	5,363	-0.04%
2019/10/08	2	25.95	1	26.10	25.80	1	5,413	0.02%
2019/10/04	1	26.50	0	0.00	26.15	1	5,900	0.02%
2019/10/03	0	0.00	5	26.55	26.40	-5	5,908	-0.08%
2019/10/02	1	25.50	6	26.06	26.60	-5	5,923	-0.08%
2019/10/01	1	26.30	0	0.00	25.90	1	5,902	0.02%
2019/09/27	5	26.80	0	0.00	26.25	5	5,875	0.09%
2019/09/26	4	27.00	0	0.00	26.75	4	5,850	0.07%
2019/09/25	0	0.00	3	26.45	26.40	-3	5,800	-0.05%
2019/09/24	1	26.80	0	0.00	26.90	1	5,796	0.02%
2019/09/23	3	26.95	0	0.00	26.80	3	5,827	0.05%
2019/09/20	1	26.25	11	26.39	26.55	-10	5,942	-0.17%
2019/09/19	5	26.75	0	0.00	26.60	5	5,924	0.08%
2019/09/17	2	26.63	2	26.78	26.70	0	6,068	0.00%
2019/09/16	7	26.74	0	0.00	26.55	7	6,108	0.11%
2019/09/12	1	27.10	10	27.10	27.05	-9	6,061	-0.15%
2019/09/11	4	27.13	2	27.20	27.20	2	6,057	0.03%
2019/09/10	1	27.20	1	27.25	27.25	0	6,013	0.00%
2019/09/09	2	27.63	3	27.83	27.70	-1	5,964	-0.02%
2019/09/06	2	28.15	3	28.30	28.15	-1	5,927	-0.02%
2019/09/04	1	28.55	0	0.00	28.55	1	5,848	0.02%
2019/09/03	1	28.70	0	0.00	28.55	1	5,846	0.02%
2019/09/02	0	0.00	1	28.55	28.65	-1	5,815	-0.02%
2019/08/30	6	28.31	3	28.20	28.00	3	5,760	0.05%
2019/08/29	4	27.51	4	27.89	27.90	0	5,720	0.00%
2019/08/28	1	27.60	1	28.00	27.60	0	5,675	0.00%
2019/08/27	4	27.26	2	27.60	27.65	2	5,580	0.04%
2019/08/26	2	27.13	11	27.21	26.85	-9	5,536	-0.16%
2019/08/23	1	28.10	1	28.10	28.10	0	5,457	0.00%
2019/08/22	3	28.55	3	28.75	28.45	0	5,445	0.00%
2019/08/21	14	28.22	0	0.00	28.25	14	5,355	0.26%
2019/08/19	1	29.10	26	28.78	28.85	-25	5,210	-0.48%
2019/08/16	10	28.70	2	28.60	28.65	8	5,170	0.15%
2019/08/15	2	28.73	4	28.91	28.75	-2	5,126	-0.04%
2019/08/14	3	28.92	11	28.70	28.95	-8	5,035	-0.16%
2019/08/13	7	28.01	7	28.33	27.75	0	4,835	0.00%
2019/08/12	6	29.29	3	29.07	28.75	3	4,774	0.06%
2019/08/08	3	28.33	31	28.50	28.45	-28	4,616	-0.61%
2019/08/07	19	28.47	1	29.10	28.05	18	4,537	0.40%
2019/08/06	25	27.44	19	27.01	28.30	6	4,373	0.14%
2019/08/05	11	27.59	3	27.70	27.40	8	4,279	0.19%
2019/08/02	2	27.10	22	27.07	27.15	-20	4,223	-0.47%
2019/08/01	0	0.00	50	27.50	27.70	-50	4,257	-1.17%
2019/07/31	18	26.87	3	26.67	27.05	15	4,261	0.35%
2019/07/30	2	27.00	0	0.00	26.45	2	4,274	0.05%
2019/07/29	4	27.25	0	0.00	27.20	4	4,277	0.09%
2019/07/26	2	27.18	1	27.45	27.40	1	4,281	0.02%
2019/07/25	9	27.82	7	28.02	27.60	2	4,335	0.05%
2019/07/24	2	26.80	2	27.03	27.20	0	4,229	0.00%
2019/07/23	9	27.09	15	26.85	26.85	-6	4,220	-0.14%
2019/07/22	15	26.90	6	26.77	26.85	9	4,182	0.22%
2019/07/19	1	26.30	1	26.25	26.25	0	4,201	0.00%
2019/07/17	2	26.25	6	26.39	26.80	-4	4,239	-0.09%
2019/07/16	4	26.33	5	26.40	26.15	-1	4,296	-0.02%
2019/07/15	3	26.00	1	25.80	26.15	2	4,274	0.05%
2019/07/12	5	25.95	4	26.19	26.00	1	4,254	0.02%
2019/07/11	2	25.60	11	25.70	25.70	-9	4,226	-0.21%
2019/07/10	6	26.41	16	26.35	25.60	-10	4,243	-0.24%
2019/07/09	0	0.00	3	25.60	25.90	-3	3,908	-0.08%
2019/07/08	10	25.60	0	0.00	25.75	10	3,902	0.26%
2019/07/05	1	25.60	0	0.00	25.40	1	3,920	0.03%
2019/07/01	4	25.45	0	0.00	25.45	4	4,028	0.10%
2019/06/28	1	25.30	1	25.05	25.05	0	4,038	0.00%
2019/06/27	3	25.73	4	26.11	25.25	-1	4,034	-0.02%
2019/06/26	1	25.50	1	25.75	25.70	0	3,911	0.00%
2019/06/25	6	25.64	5	25.66	25.35	1	3,926	0.03%
2019/06/24	1	25.30	4	24.96	25.30	-3	3,877	-0.08%
2019/06/21	1	24.40	0	0.00	24.50	1	3,881	0.03%
2019/06/12	0	0.00	0.3	23.65	23.60	-0.3	4,717	-0.01%
2019/06/11	0.3	23.90	0	0.00	24.00	0.3	4,791	0.01%
2019/06/05	1.1	23.00	0	0.00	23.10	1.1	4,819	0.02%
2019/05/29	1	22.70	0	0.00	22.60	1	5,109	0.02%
2019/05/27	1	23.30	11	23.38	23.15	-10	5,149	-0.19%
2019/05/23	5	23.74	1	23.80	23.30	4	5,218	0.08%
2019/05/22	2	24.33	1	24.15	24.15	1	5,200	0.02%
2019/05/21	5	24.44	1	24.45	24.45	4	5,226	0.08%
2019/05/20	4	23.90	14	24.28	24.75	-10	5,249	-0.19%
2019/05/17	0	0.00	4	24.70	24.25	-4	5,221	-0.08%
2019/05/16	5	24.48	0	0.00	24.30	5	5,180	0.10%
2019/05/15	1	25.30	4	25.15	25.05	-3	5,164	-0.06%
2019/05/13	0	0.00	1	24.60	24.55	-1	5,084	-0.02%
2019/05/10	2	24.05	1	24.10	24.10	1	5,034	0.02%
2019/05/09	7	24.56	0	0.00	24.20	7	4,995	0.14%
2019/05/08	5	24.80	5	25.11	25.35	0	4,909	0.00%
2019/05/07	4	25.70	6	25.88	25.70	-2	4,836	-0.04%
2019/05/06	4	25.30	1.1	25.26	25.10	2.9	4,785	0.06%
2019/05/03	50	26.15	3	26.27	26.40	47	4,701	1.00%
2019/05/02	0	0.00	1.5	26.15	26.25	-1.5	4,671	-0.03%
2019/04/30	1.5	25.85	17	25.87	26.00	-15.5	4,622	-0.33%
2019/04/29	0	0.00	1	25.00	25.00	-1	4,407	-0.02%
2019/04/26	12	24.98	6	25.05	25.35	6	4,409	0.14%
2019/04/25	4	25.55	0	0.00	25.15	4	4,519	0.09%
2019/04/24	0	0.00	1	25.25	25.45	-1	4,551	-0.02%
2019/04/23	0	0.00	4	24.70	25.20	-4	4,545	-0.09%
2019/04/22	8	25.03	17	25.37	25.10	-9	4,548	-0.20%
2019/04/18	10	24.30	0	0.00	23.90	10	4,501	0.22%
2019/04/17	0	0.00	1	24.70	24.55	-1	4,630	-0.02%
2019/04/16	0	0.00	28	24.51	24.50	-28	4,820	-0.58%
2019/04/15	2	23.98	10	24.09	24.65	-8	4,989	-0.16%
2019/04/12	0	0.00	3	23.60	23.60	-3	4,914	-0.06%
2019/04/11	4	23.70	1	24.10	23.70	3	4,911	0.06%
2019/04/09	0	23.80	0	0.00	23.85	0	4,821	0.00%
2019/04/08	0	23.70	1	23.75	23.75	-1	4,839	-0.02%
2019/04/02	4	23.70	4	23.60	23.40	0	4,795	0.00%
2019/04/01	5	23.50	1	23.50	23.45	4	4,776	0.08%
2019/03/29	2	23.03	1	23.00	23.00	1	4,726	0.02%
2019/03/28	5	22.93	0	0.00	22.90	5	4,701	0.11%
2019/03/27	31	23.50	2	23.50	23.50	29	4,650	0.62%
2019/03/26	12	23.55	1	23.40	23.40	11	4,622	0.24%
2019/03/25	4	23.84	1	23.75	23.75	3	4,553	0.07%
2019/03/22	15.1	25.01	0	0.00	24.85	15.1	4,557	0.33%
2019/03/21	0	0.00	4	26.50	26.10	-4	4,316	-0.09%
2019/03/20	0	0.00	7	26.15	26.05	-7	4,214	-0.17%
2019/03/19	1	26.50	4	26.43	26.10	-3	4,218	-0.07%
2019/03/18	3	26.17	33	26.28	26.50	-30	4,208	-0.71%
2019/03/14	1	25.35	7	25.54	25.35	-6	3,996	-0.15%
2019/03/13	0	0.00	2	25.40	25.35	-2	3,949	-0.05%
2019/03/12	3	25.35	3	25.27	25.05	0	3,954	0.00%
2019/03/08	2	25.00	1	24.75	24.75	1	4,017	0.02%
2019/03/07	13	25.26	8	25.61	25.10	5	4,007	0.12%
2019/03/06	5	25.65	3	25.58	25.70	2	3,941	0.05%
2019/03/05	4	25.28	5	25.01	24.85	-1	3,870	-0.03%
2019/03/04	7	25.00	4	24.90	25.00	3	3,847	0.08%
2019/02/27	8	24.35	12	24.45	24.55	-4	3,807	-0.11%
2019/02/26	2	25.05	0	0.00	24.50	2	3,815	0.05%
2019/02/25	2	25.40	0	0.00	24.95	2	3,835	0.05%
2019/02/22	1	24.80	1	24.80	24.90	0	3,808	0.00%
2019/02/21	1	24.95	8	24.85	24.80	-7	3,830	-0.18%
2019/02/20	2	24.35	2	24.45	24.50	0	3,817	0.00%
2019/02/19	19	24.55	0	0.00	24.70	19	3,789	0.50%
2019/02/14	0	0.00	1	24.95	24.80	-1	3,805	-0.03%
2019/02/13	1	25.05	5	25.10	24.95	-4	3,803	-0.11%
2019/01/30	8	24.55	0	0.00	24.60	8	3,776	0.21%
2019/01/29	1	24.40	1	24.40	24.45	0	3,774	0.00%
2019/01/23	1	24.60	2	24.88	24.80	-1	3,737	-0.03%
2019/01/22	0	0.00	1	24.90	25.05	-1	3,719	-0.03%
2019/01/18	2	25.20	2	25.25	25.30	0	3,642	0.00%
2019/01/17	26	25.76	32	25.41	25.30	-6	3,618	-0.17%
2019/01/16	0	0.00	12	25.73	26.10	-12	3,458	-0.35%
2019/01/15	7	25.20	5	25.40	25.05	2	3,279	0.06%
2019/01/14	51	25.14	45	25.36	24.85	6	3,222	0.19%
2019/01/11	18	25.36	29	25.33	25.10	-11	3,158	-0.35%
2019/01/10	20	25.65	6	25.55	25.75	14	3,087	0.45%
2019/01/09	3	25.77	24.3	25.64	25.50	-21.3	3,015	-0.70%
2019/01/08	38.3	24.95	31	24.93	25.45	7.3	2,864	0.25%
2019/01/07	2	24.50	4	24.06	24.50	-2	2,643	-0.08%
2019/01/04	0	0.00	4	22.45	22.70	-4	2,411	-0.17%
2019/01/03	3	22.70	5	22.95	22.75	-2	2,429	-0.08%
2019/01/02	5	23.16	0	0.00	23.00	5	2,447	0.20%
2018/12/28	0	0.00	21.3	22.95	22.95	-21.3	2,429	-0.88%
2018/12/27	6.2	23.04	2	23.28	22.90	4.2	2,451	0.17%
2018/12/26	1	22.30	1	22.70	22.25	0	2,410	0.00%
2018/12/25	3	22.75	3	22.87	22.65	0	2,408	0.00%
2018/12/21	0	0.00	1	22.35	22.50	-1	2,488	-0.04%
2018/12/20	5	22.55	7	22.41	22.30	-2	2,499	-0.08%
2018/12/19	27	23.02	40	22.82	22.70	-13	2,485	-0.52%
2018/12/18	21	22.71	11	22.77	22.75	10	2,476	0.40%
2018/12/17	22	23.66	17	23.81	23.00	5	2,441	0.20%
2018/12/14	0	0.00	15	22.92	23.15	-15	2,315	-0.65%
2018/12/13	0	0.00	4	23.16	23.05	-4	2,299	-0.17%
2018/12/12	0	0.00	20	22.85	23.00	-20	2,257	-0.89%
2018/12/11	37	22.75	11	22.78	22.80	26	2,201	1.18%
2018/12/10	1.1	21.51	2	21.85	21.55	-0.9	2,095	-0.04%
2018/12/07	20.9	21.88	0	0.00	22.15	20.9	2,086	1.00%
2018/12/06	0	0.00	14	21.27	21.30	-14	2,067	-0.68%
2018/12/04	21	23.37	3	23.03	22.45	18	2,034	0.88%
2018/12/03	0	0.00	1	22.15	22.10	-1	1,968	-0.05%
2018/11/29	1	21.65	2	21.80	21.45	-1	1,929	-0.05%
2018/11/22	2	21.13	1	21.50	20.80	1	1,808	0.06%
2018/11/21	8	20.94	0	0.00	21.00	8	1,804	0.44%
2018/11/20	9	20.63	8	20.65	20.75	1	1,819	0.05%
2018/11/16	0	0.00	1	20.05	20.05	-1	1,765	-0.06%
2018/11/15	12	19.95	0	0.00	19.90	12	1,753	0.68%
2018/11/14	0	0.00	1	19.60	19.85	-1	1,708	-0.06%
2018/11/13	1	18.75	0	0.00	19.35	1	1,723	0.06%
2018/11/07	0	0.00	5	19.20	19.45	-5	1,896	-0.26%
2018/10/29	1	17.35	1	17.20	17.20	0	2,410	0.00%
2018/10/26	0	0.00	19	17.39	17.35	-19	2,456	-0.77%
2018/10/25	1	17.50	1	17.15	17.15	0	2,460	0.00%
2018/10/24	4	18.54	1	18.40	18.40	3	2,454	0.12%
2018/10/23	0	0.00	5	18.60	18.45	-5	2,473	-0.20%
2018/10/22	2	19.10	0	0.00	19.05	2	2,509	0.08%
2018/10/19	0	0.00	2	18.48	19.10	-2	2,525	-0.08%
2018/10/15	0	0.00	2	18.20	18.15	-2	2,671	-0.07%
2018/10/12	9	17.72	7	17.81	18.10	2	2,776	0.07%
2018/10/09	1	20.60	1	20.00	20.00	0	3,134	0.00%
2018/10/05	0	0.00	5	20.60	20.65	-5	3,690	-0.14%
2018/10/04	1	21.60	0	0.00	21.50	1	3,714	0.03%
2018/10/02	1	22.50	0	0.00	22.50	1	3,818	0.03%
2018/10/01	0	0.00	3	22.90	22.90	-3	3,853	-0.08%
2018/09/28	8	23.39	0	0.00	23.30	8	3,882	0.21%
2018/09/27	0	0.00	4	22.88	22.90	-4	3,888	-0.10%
2018/09/21	1	21.90	0	0.00	21.90	1	4,288	0.02%
2018/09/18	0	0.00	5	22.00	22.05	-5	4,408	-0.11%
2018/09/10	0	0.00	6	20.86	20.90	-6	4,725	-0.13%
2018/08/28	11	23.12	10	22.98	22.95	1	5,366	0.02%
2018/08/27	1	22.95	2	23.00	23.00	-1	5,638	-0.02%
2018/08/23	1	21.95	0	0.00	22.15	1	5,848	0.02%
2018/08/21	0	0.00	1	22.10	22.10	-1	5,885	-0.02%
2018/08/20	6	21.60	5	21.90	21.60	1	5,914	0.02%
2018/08/17	0	0.00	1	22.40	22.15	-1	5,887	-0.02%
2018/08/16	5	21.56	10	21.35	22.00	-5	5,863	-0.09%
2018/08/15	8	22.99	3	22.67	22.20	5	5,832	0.09%
2018/08/14	8	23.29	7	23.11	23.05	1	5,802	0.02%
2018/08/13	17	23.84	8	24.33	23.60	9	5,750	0.16%
2018/08/10	11	26.28	8	26.15	26.15	3	5,663	0.05%
2018/08/09	14	26.35	5	26.20	26.05	9	5,778	0.16%
2018/08/08	7	26.61	0	0.00	26.55	7	5,753	0.12%
2018/08/07	3	26.80	1	26.95	26.85	2	5,736	0.03%
2018/08/06	0	0.00	4	27.20	27.15	-4	5,724	-0.07%
2018/08/03	29	27.54	2	27.65	27.35	27	5,726	0.47%
2018/08/02	0	0.00	32	26.89	26.85	-32	5,497	-0.58%
2018/07/27	7	26.77	16	27.01	27.25	-9	5,423	-0.17%
2018/07/26	1	26.60	2	26.60	26.55	-1	5,382	-0.02%
2018/07/24	1	26.80	0	0.00	26.95	1	5,343	0.02%
2018/07/23	11	26.53	1	26.55	26.55	10	5,329	0.19%
2018/07/20	7	27.09	1	27.05	27.05	6	5,289	0.11%
2018/07/19	5	27.72	4	27.45	27.45	1	5,251	0.02%
2018/07/18	21	28.17	24	28.72	27.90	-3	5,190	-0.06%
2018/07/17	4	27.60	4	27.73	27.50	0	4,869	0.00%
2018/07/16	11	27.83	15	27.98	28.00	-4	4,833	-0.08%
2018/07/13	25	28.66	17	28.61	28.45	8	4,685	0.17%
2018/07/12	1	27.75	15	27.80	27.80	-14	4,325	-0.32%
2018/07/11	2	27.60	12	27.87	27.50	-10	4,306	-0.23%
2018/07/10	2	27.31	2	27.55	27.90	0	4,296	0.00%
2018/07/09	3	27.20	3	27.30	27.20	0	4,301	0.00%
2018/07/06	1	27.10	1	27.05	27.05	0	4,281	0.00%
2018/07/05	10	27.42	8	26.94	27.00	2	4,321	0.05%
2018/07/04	2	27.40	5	28.05	27.90	-3	4,324	-0.07%
2018/07/03	0	0.00	4	27.15	27.15	-4	4,011	-0.10%
2018/07/02	1.4	26.90	0	0.00	26.85	1.4	4,016	0.03%
2018/06/29	0.6	27.10	4	27.55	27.25	-3.4	3,991	-0.08%
2018/06/27	2	26.40	0	0.00	26.10	2	3,951	0.05%
2018/06/26	3	26.20	1	26.20	26.20	2	3,973	0.05%
2018/06/25	5	26.85	0	0.00	26.70	5	3,974	0.13%
2018/06/22	4	27.25	0	0.00	27.15	4	4,015	0.10%
2018/06/21	11	28.13	8.2	27.71	27.95	2.8	3,998	0.07%
2018/06/20	5	26.85	6	26.95	27.45	-1	3,963	-0.03%
2018/06/19	0	0.00	1	27.20	27.20	-1	4,013	-0.02%
2018/06/15	0	0.00	1	27.40	27.50	-1	4,095	-0.02%
2018/06/14	0	0.00	3	27.35	27.30	-3	4,165	-0.07%
2018/06/13	7	27.70	0	0.00	27.60	7	4,174	0.17%
2018/06/12	6	28.11	16	27.89	27.85	-10	4,166	-0.24%
2018/06/11	4	27.29	3	27.72	27.40	1	4,093	0.02%
2018/06/08	4	28.00	1	27.90	27.70	3	4,127	0.07%
2018/06/07	4	27.93	10	27.96	27.65	-6	4,144	-0.14%
2018/06/06	8	27.20	0	0.00	27.35	8	4,114	0.19%
2018/06/05	4	27.54	9	27.43	27.00	-5	4,531	-0.11%
2018/06/04	10	28.13	16	28.14	28.05	-6	4,582	-0.13%
2018/06/01	2	27.35	34	27.00	27.35	-32	4,392	-0.73%
2018/05/31	0	0.00	5	26.29	26.50	-5	4,412	-0.11%
2018/05/29	0	0.00	6	26.35	26.25	-6	4,596	-0.13%
2018/05/28	0	0.00	1	26.20	26.05	-1	4,630	-0.02%
2018/05/21	0	0.00	3	25.63	25.70	-3	5,034	-0.06%
2018/05/18	4	25.80	1	25.40	25.40	3	5,176	0.06%
2018/05/17	6	25.86	7	25.63	26.10	-1	5,161	-0.02%
2018/05/16	10	24.30	0	0.00	24.50	10	5,055	0.20%
2018/05/15	0	0.00	1	24.20	24.25	-1	5,119	-0.02%
2018/05/14	0	0.00	5	24.15	24.00	-5	5,303	-0.09%
2018/05/11	0	0.00	1	24.50	24.10	-1	5,357	-0.02%
2018/05/08	0	0.00	22	24.27	24.15	-22	5,480	-0.40%
2018/04/27	21	23.80	0	0.00	23.70	21	6,376	0.33%
2018/04/25	2	23.45	1	23.75	23.75	1	7,172	0.01%
2018/04/24	1	24.10	1	23.90	23.90	0	7,255	0.00%
2018/04/23	8	24.91	5	25.10	24.80	3	7,302	0.04%
2018/04/20	4	25.20	2	25.25	25.20	2	7,393	0.03%
2018/04/19	2.1	25.88	5	25.75	25.50	-2.9	7,480	-0.04%
2018/04/18	3	25.75	1	25.50	25.50	2	7,755	0.03%
2018/04/17	1	26.05	19	26.04	25.80	-18	7,945	-0.23%
2018/04/16	0	0.00	1	26.80	26.60	-1	8,233	-0.01%
2018/04/12	1	26.25	3	26.22	26.25	-2	9,242	-0.02%
2018/04/11	13.1	26.83	2	26.85	26.70	11.1	10,411	0.11%
2018/04/10	0	0.00	1	26.30	26.55	-1	11,292	-0.01%
2018/04/09	0	0.00	5	25.50	25.25	-5	11,603	-0.04%
2018/03/29	1	27.10	1	27.00	27.00	0	11,807	0.00%
2018/03/28	1	27.20	1	27.00	27.00	0	11,817	0.00%
2018/03/27	6	27.53	3	27.33	27.50	3	11,825	0.03%
2018/03/26	1	26.80	0.3	26.90	26.80	0.7	11,834	0.01%
2018/03/23	3	26.63	0	0.00	26.75	3	11,831	0.03%
2018/03/22	1	27.55	0	0.00	27.35	1	11,738	0.01%
2018/03/21	2	27.50	2	27.68	27.85	0	11,692	0.00%
2018/03/20	8	27.21	0	0.00	27.15	8	11,863	0.07%
2018/03/19	9	27.97	1	27.90	27.90	8	11,893	0.07%
2018/03/16	0	0.00	3	28.18	28.20	-3	11,875	-0.03%
2018/03/15	9	28.01	1	28.00	28.05	8	11,917	0.07%
2018/03/14	2	28.05	2	28.30	27.95	0	11,906	0.00%
2018/03/13	6	28.43	1	28.30	28.45	5	11,883	0.04%
2018/03/12	5	28.51	2	28.43	28.35	3	11,841	0.03%
2018/03/09	12	29.78	29	29.98	29.20	-17	11,816	-0.14%
2018/03/08	9	28.84	9	28.89	28.75	0	11,452	0.00%
2018/03/07	7	28.36	16	28.43	28.50	-9	11,450	-0.08%
2018/03/06	7	28.69	0	0.00	28.75	7	11,513	0.06%
2018/03/05	4	28.81	9	28.71	28.45	-5	11,389	-0.04%
2018/03/02	3	28.25	8	27.97	28.15	-5	11,353	-0.04%
2018/03/01	4	27.81	4	28.01	27.95	0	11,737	0.00%
2018/02/27	9	27.54	20	28.00	27.80	-11	11,967	-0.09%
2018/02/26	1	27.25	0	0.00	27.00	1	12,038	0.01%
2018/02/23	17	27.34	11.2	27.34	27.45	5.8	12,002	0.05%
2018/02/22	0	0.00	10	27.20	27.25	-10	11,994	-0.08%
2018/02/21	6	26.53	7	26.71	27.50	-1	11,995	-0.01%
2018/02/12	27	25.58	9	25.59	25.45	18	11,913	0.15%
2018/02/09	6	24.95	10	23.70	25.00	-4	11,890	-0.03%
2018/02/08	1	25.05	0	0.00	25.10	1	11,927	0.01%
2018/02/07	5	25.88	4	25.59	25.25	1	11,965	0.01%
2018/02/06	48	25.33	6	24.89	25.10	42	12,043	0.35%
2018/02/01	8	28.26	9	28.03	27.95	-1	12,226	-0.01%
2018/01/31	5	28.01	10	27.90	28.10	-5	12,282	-0.04%
2018/01/30	8	28.68	30	28.62	28.05	-22	12,234	-0.18%
2018/01/29	2	28.30	3	28.27	28.40	-1	12,159	-0.01%
2018/01/26	29	27.68	19	27.95	27.70	10	12,089	0.08%
2018/01/25	11	29.07	18	28.51	28.10	-7	11,968	-0.06%
2018/01/24	1	29.10	9	29.20	29.30	-8	11,793	-0.07%
2018/01/23	52	29.49	43	29.14	29.05	9	11,701	0.08%
2018/01/22	34	31.13	12	30.81	30.30	22	11,422	0.19%
2018/01/19	89	30.78	11	30.64	30.70	78	11,212	0.70%
2018/01/18	16	29.91	22	29.46	29.35	-6	10,752	-0.06%
2018/01/17	20	29.48	2	29.35	29.45	18	10,698	0.17%
2018/01/16	9	29.90	19	30.05	29.50	-10	10,612	-0.09%
2018/01/15	5	29.61	12	29.43	29.35	-7	10,510	-0.07%
2018/01/12	24	30.51	18	30.24	30.05	6	10,468	0.06%
2018/01/11	19	29.70	9	29.76	29.55	10	10,156	0.10%
2018/01/10	14	29.53	52	29.29	29.10	-38	9,979	-0.38%
2018/01/09	18	29.94	22	30.04	30.20	-4	9,679	-0.04%
2018/01/08	45	31.32	17	30.93	30.60	28	9,315	0.30%
2018/01/05	52	30.67	70.7	30.83	31.20	-18.7	8,612	-0.22%
2018/01/04	39	27.67	69.1	28.19	28.95	-30.1	7,454	-0.40%
2018/01/03	31	26.46	20	26.64	26.35	11	6,544	0.17%
2018/01/02	20	25.45	20	25.92	25.95	0	6,204	0.00%