瀚宇博 (5469)-台新-新莊券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.7
漲跌
▲0.6
漲幅
+1.09%
成交量
10,330張
產業
上市電子零組件類股
587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

瀚宇博 (5469)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/20	10	56.10	17	54.92	55.70	-7	6,391	-0.11%
2024/05/17	5	55.86	5	55.56	55.10	0	6,296	0.00%
2024/05/16	15.2	57.77	7	57.70	56.70	8.2	6,230	0.13%
2024/05/15	8	59.26	9.2	58.63	58.60	-1.2	6,239	-0.02%
2024/05/10	0.2	55.00	0	0.00	54.90	0.2	6,077	0.00%
2024/05/09	0	0.00	1	55.50	55.10	-1	6,070	-0.02%
2024/05/08	1	55.40	1	54.80	55.50	0	6,077	0.00%
2024/05/07	2	54.35	0	0.00	54.70	2	6,135	0.03%
2024/05/06	6	54.27	0	0.00	54.50	6	6,276	0.10%
2024/05/02	0	0.00	4	55.10	54.90	-4	6,426	-0.06%
2024/04/30	4	56.60	1	57.30	56.10	3	6,464	0.05%
2024/04/29	4	56.40	0	0.00	56.70	4	6,448	0.06%
2024/04/24	2	55.60	0	0.00	55.60	2	6,451	0.03%
2024/04/18	1	56.60	0	0.00	56.60	1	6,405	0.02%
2024/04/16	0	0.00	1	56.40	56.70	-1	6,398	-0.02%
2024/04/15	0	0.00	5	58.70	58.40	-5	6,339	-0.08%
2024/04/11	1	58.50	0	0.00	59.50	1	6,319	0.02%
2024/04/09	1	61.70	0	0.00	60.70	1	6,302	0.02%
2024/04/08	1	61.70	0	0.00	62.00	1	6,278	0.02%
2024/04/03	1	61.70	1	61.30	61.30	0	6,339	0.00%
2024/04/02	5	61.40	0	0.00	61.20	5	6,315	0.08%
2024/03/29	4	62.25	7	62.80	60.80	-3	6,201	-0.05%
2024/03/28	23	64.41	20	64.65	63.20	3	5,938	0.05%
2024/03/27	3	63.70	8	63.03	63.60	-5	5,614	-0.09%
2024/03/26	3	62.67	1	62.30	60.90	2	5,491	0.04%
2024/03/25	18	63.73	20	62.93	62.50	-2	5,434	-0.04%
2024/03/22	6	63.42	9	62.88	62.40	-3	5,361	-0.06%
2024/03/21	75.3	67.90	79	66.82	67.00	-3.7	5,175	-0.07%
2024/03/20	3	62.80	23.1	63.53	64.90	-20.1	4,423	-0.45%
2024/03/19	10	59.26	15	59.06	59.00	-5	4,056	-0.12%
2024/03/15	4	56.13	10	56.08	55.70	-6	3,869	-0.16%
2024/03/14	0	0.00	2	55.80	55.20	-2	3,855	-0.05%
2024/03/13	2	54.70	0	0.00	54.70	2	3,876	0.05%
2024/03/12	4	54.60	0	0.00	55.00	4	3,920	0.10%
2024/03/08	2	55.65	1	56.10	54.90	1	3,921	0.03%
2024/03/07	4	58.25	4	58.38	57.40	0	4,168	0.00%
2024/03/06	8	58.19	6	58.50	58.30	2	4,347	0.05%
2024/03/05	2	58.00	0	0.00	58.30	2	4,428	0.05%
2024/03/01	0	0.00	8	57.44	57.50	-8	4,423	-0.18%
2024/02/29	0	0.00	2	56.70	56.60	-2	4,403	-0.05%
2024/02/27	2	57.35	0	0.00	57.20	2	4,392	0.05%
2024/02/26	2	58.00	0	0.00	57.80	2	4,359	0.05%
2024/02/23	15	60.06	0	0.00	58.40	15	4,341	0.35%
2024/02/21	1	61.80	0	0.00	62.10	1	4,307	0.02%
2024/02/20	5	62.60	5	63.00	62.50	0	4,307	0.00%
2024/02/19	1	62.40	6	61.98	62.00	-5	4,259	-0.12%
2024/02/16	3	61.83	1	61.60	61.50	2	4,232	0.05%
2024/02/15	0	0.00	1	60.30	60.00	-1	4,144	-0.02%
2024/02/05	0	0.00	4	58.20	58.60	-4	4,096	-0.10%
2024/02/02	5	58.40	0	0.00	58.40	5	4,061	0.12%
2024/01/31	3	56.50	0	0.00	57.00	3	4,006	0.07%
2024/01/30	0	0.00	4	57.20	56.70	-4	4,010	-0.10%
2024/01/29	12	57.75	14	57.94	57.80	-2	3,956	-0.05%
2024/01/26	7	56.97	3	57.17	57.00	4	3,827	0.10%
2024/01/25	0	0.00	1	54.80	54.60	-1	3,692	-0.03%
2024/01/24	2	56.10	6	56.18	55.30	-4	3,832	-0.10%
2024/01/23	0	0.00	1	54.90	55.30	-1	3,953	-0.03%
2024/01/15	1	53.90	0	0.00	54.40	1	3,963	0.03%
2024/01/12	0.1	53.40	0	0.00	53.70	0.1	3,976	0.00%
2024/01/09	1	54.60	0	0.00	54.60	1	4,001	0.02%
2024/01/04	1	55.60	0	0.00	55.80	1	4,024	0.02%
2024/01/02	0	0.00	3	55.40	55.40	-3	4,104	-0.07%
2023/12/29	4	55.20	1	54.70	55.30	3	4,103	0.07%
2023/12/28	1	54.10	0	0.00	54.20	1	4,022	0.02%
2023/12/27	1	54.30	1	54.40	54.20	0	4,021	0.00%
2023/12/25	3	54.20	0	0.00	54.00	3	4,015	0.07%
2023/12/22	3	54.90	0	0.00	54.50	3	4,009	0.07%
2023/12/20	2	55.60	10	56.00	55.60	-8	3,986	-0.20%
2023/12/19	1	56.00	2	56.00	56.00	-1	3,976	-0.03%
2023/12/18	0	0.00	1	61.20	57.90	-1	3,957	-0.03%
2023/12/15	2	63.35	3	63.97	62.80	-1	3,906	-0.03%
2023/12/14	1	62.60	0	0.00	63.00	1	3,881	0.03%
2023/12/13	2	61.80	0	0.00	61.80	2	3,880	0.05%
2023/12/08	1	62.80	1	63.90	63.20	0	4,038	0.00%
2023/12/07	26	63.88	23	63.55	63.70	3	4,058	0.07%
2023/12/06	12	62.85	12	63.83	62.90	0	4,065	0.00%
2023/12/05	16	61.04	17	61.82	62.10	-1	4,062	-0.02%
2023/12/04	17	63.26	10	63.07	62.90	7	4,137	0.17%
2023/12/01	6	58.80	2	59.30	59.10	4	4,059	0.10%
2023/11/30	0	0.00	3	56.73	56.80	-3	4,112	-0.07%
2023/11/29	0	0.00	3	55.80	56.00	-3	4,055	-0.07%
2023/11/22	0	0.00	0.1	54.80	54.80	-0.1	4,270	0.00%
2023/11/21	6	56.25	5	56.20	55.30	1	4,299	0.02%
2023/11/20	0	0.00	1	56.00	56.10	-1	4,373	-0.02%
2023/11/15	5	54.10	0	0.00	53.70	5	4,515	0.11%
2023/11/09	0	0.00	1	54.50	54.50	-1	4,906	-0.02%
2023/11/08	0	0.00	1	54.70	54.60	-1	4,939	-0.02%
2023/11/03	1	56.50	2	55.10	54.70	-1	5,245	-0.02%
2023/11/02	6	56.57	5	56.04	56.20	1	5,263	0.02%
2023/11/01	16	54.49	23	54.47	55.20	-7	5,253	-0.13%
2023/10/31	11	56.33	4	55.98	55.70	7	5,125	0.14%
2023/10/26	0	0.00	1	54.30	54.00	-1	5,108	-0.02%
2023/10/25	2	54.55	0	0.00	54.90	2	5,103	0.04%
2023/10/24	2	53.80	11	53.79	54.50	-9	5,117	-0.18%
2023/10/23	1	53.30	0	0.00	53.10	1	5,180	0.02%
2023/10/20	10	52.60	1	51.90	52.40	9	5,386	0.17%
2023/10/19	0	0.00	5	52.84	52.90	-5	5,476	-0.09%
2023/10/16	0	0.00	1	53.80	53.90	-1	5,743	-0.02%
2023/10/13	1	54.50	2	54.20	54.20	-1	6,203	-0.02%
2023/10/12	1	55.60	0	0.00	55.40	1	6,578	0.02%
2023/10/11	0	0.00	2	55.60	55.20	-2	6,710	-0.03%
2023/10/06	5	58.10	4	57.50	56.40	1	6,638	0.02%
2023/10/05	1	60.00	0	0.00	58.90	1	6,601	0.02%
2023/10/02	0	0.00	4	60.38	60.40	-4	6,605	-0.06%
2023/09/28	2	59.20	0	0.00	59.40	2	6,596	0.03%
2023/09/27	0	0.00	1	57.80	58.90	-1	6,608	-0.02%
2023/09/26	3	59.13	0	0.00	59.00	3	6,612	0.05%
2023/09/25	2	60.15	3	60.20	60.40	-1	6,629	-0.02%
2023/09/22	0	0.00	0.1	59.00	58.50	-0.1	6,613	0.00%
2023/09/21	2	58.05	3	59.10	58.50	-1	6,655	-0.02%
2023/09/20	3	59.57	3	60.40	59.40	0	6,790	0.00%
2023/09/15	2	60.45	6	60.82	60.80	-4	6,861	-0.06%
2023/09/14	2	60.50	2	60.35	60.50	0	6,871	0.00%
2023/09/13	2	59.95	1.2	59.18	60.10	0.8	6,876	0.01%
2023/09/12	2	59.30	0	0.00	59.10	2	6,857	0.03%
2023/09/11	0	0.00	2	57.20	57.20	-2	6,784	-0.03%
2023/09/08	3	59.10	2.2	59.28	59.30	0.8	6,697	0.01%
2023/09/07	6	59.25	6	59.38	59.40	0	6,658	0.00%
2023/09/06	11	58.18	8	58.59	58.80	3	6,563	0.05%
2023/09/05	3.2	56.86	6	57.00	57.50	-2.8	6,516	-0.04%
2023/09/04	0	0.00	4	54.90	55.00	-4	6,285	-0.06%
2023/08/31	0	0.00	1	54.40	55.20	-1	6,233	-0.02%
2023/08/30	6	53.27	0	0.00	53.90	6	6,198	0.10%
2023/08/25	0	0.00	2	54.20	54.00	-2	6,187	-0.03%
2023/08/24	1	53.40	2	53.10	53.70	-1	6,151	-0.02%
2023/08/23	0	0.00	5.4	54.40	54.60	-5.4	6,020	-0.09%
2023/08/21	0.1	54.40	3	54.47	54.70	-2.9	5,967	-0.05%
2023/08/18	3	54.17	5	53.48	53.30	-2	5,889	-0.03%
2023/08/17	5	53.00	2	53.25	54.20	3	5,784	0.05%
2023/08/16	0	0.00	6	51.88	52.50	-6	5,671	-0.11%
2023/08/15	0.3	52.10	8	51.79	52.20	-7.7	5,601	-0.14%
2023/08/14	9	50.42	11	49.82	50.40	-2	5,497	-0.04%
2023/08/11	2	50.90	0	0.00	50.80	2	5,473	0.04%
2023/08/10	0	0.00	2	50.35	50.30	-2	5,409	-0.04%
2023/08/09	3	50.60	1	50.80	50.80	2	5,299	0.04%
2023/08/08	1	49.85	1	49.85	49.95	0	5,202	0.00%
2023/08/07	0	0.00	1	48.90	49.75	-1	5,164	-0.02%
2023/08/02	0	47.60	0	0.00	47.60	0	5,135	0.00%
2023/08/01	2	49.10	0	0.00	48.95	2	5,127	0.04%
2023/07/28	9	48.78	1	48.85	49.40	8	5,108	0.16%
2023/07/26	0.2	49.50	1	49.25	49.25	-0.8	5,055	-0.02%
2023/07/25	6	50.46	7	50.56	50.70	-1	4,978	-0.02%
2023/07/24	5.2	48.26	1	49.15	49.20	4.2	4,760	0.09%
2023/07/20	0	0.00	2	46.70	46.80	-2	4,612	-0.04%
2023/07/19	2	48.65	5	49.40	47.55	-3	4,538	-0.07%
2023/07/18	14	51.66	20	50.00	50.20	-6	4,397	-0.14%
2023/07/17	33	53.05	45	53.63	54.40	-12	3,923	-0.31%
2023/07/14	2	49.20	11	48.82	49.50	-9	3,526	-0.26%
2023/07/13	0	0.00	24	47.70	47.50	-24	3,369	-0.71%
2023/07/11	0	0.00	1	48.25	47.90	-1	3,335	-0.03%
2023/07/10	0	0.00	7	47.65	47.65	-7	3,338	-0.21%
2023/07/07	0	0.00	1	47.80	48.10	-1	3,346	-0.03%
2023/07/06	0	0.00	12	48.60	48.50	-12	3,390	-0.35%
2023/07/05	4	48.55	0	0.00	48.05	4	3,435	0.12%
2023/07/04	2	48.23	2	47.98	48.00	0	3,524	0.00%
2023/07/03	4	48.85	4	48.78	48.65	0	3,480	0.00%
2023/06/29	1	48.15	5	48.10	48.35	-4	3,397	-0.12%
2023/06/28	2	48.25	1	48.30	48.20	1	3,311	0.03%
2023/06/27	8	47.08	17	46.28	46.70	-9	3,114	-0.29%
2023/06/26	6	46.57	2	46.58	46.70	4	3,031	0.13%
2023/06/21	31	45.86	8	46.11	45.60	23	2,969	0.77%
2023/06/20	13	44.85	1	44.70	45.20	12	2,867	0.42%
2023/06/19	18	44.37	6	44.18	44.75	12	2,778	0.43%
2023/06/15	0	0.00	7	43.43	43.60	-7	2,629	-0.27%
2023/06/14	0	0.00	5	43.40	43.45	-5	2,612	-0.19%
2023/06/13	0	0.00	17	43.14	43.25	-17	2,596	-0.65%
2023/06/12	10	42.35	1	42.40	42.30	9	2,541	0.35%
2023/06/09	19	43.77	0	0.00	44.00	19	2,453	0.77%
2023/06/05	0	0.00	1	43.30	43.30	-1	2,195	-0.05%
2023/06/02	2	42.40	0	0.00	42.35	2	2,151	0.09%
2023/06/01	2	42.58	15	42.73	42.80	-13	2,132	-0.61%
2023/05/31	1	42.25	16	42.49	42.20	-15	2,097	-0.72%
2023/05/30	0	0.00	2	41.50	41.60	-2	2,032	-0.10%
2023/05/26	20	41.66	56	42.09	40.80	-36	1,999	-1.80%
2023/05/25	15	42.03	0	0.00	42.40	15	1,945	0.77%
2023/05/24	1	41.60	5	41.13	41.70	-4	1,895	-0.21%
2023/05/22	28	40.36	14	40.61	40.80	14	1,870	0.75%
2023/05/19	0	0.00	5	39.80	39.80	-5	1,846	-0.27%
2023/05/18	25	40.00	2	39.90	39.95	23	1,843	1.25%
2023/05/16	12	39.70	7	39.35	39.70	5	1,785	0.28%
2023/05/10	0	0.00	2	39.35	39.10	-2	1,647	-0.12%
2023/05/08	1	38.90	0	0.00	38.90	1	1,586	0.06%
2023/05/05	7	38.63	0	0.00	38.45	7	1,547	0.45%
2023/05/04	4	39.14	0	0.00	39.10	4	1,518	0.26%
2023/04/21	1	37.50	0	0.00	37.25	1	1,378	0.07%
2023/04/20	0	0.00	1	38.35	38.35	-1	1,299	-0.08%
2023/04/13	0	0.00	1	39.20	38.60	-1	1,211	-0.08%
2023/04/12	1	39.15	11	39.26	39.00	-10	1,182	-0.85%
2023/04/11	3	38.75	0	0.00	38.85	3	1,133	0.26%
2023/04/10	2	37.95	0	0.00	37.70	2	1,047	0.19%
2023/04/07	0	0.00	2	37.30	37.25	-2	953	-0.21%
2023/03/24	0	0.00	3	35.68	35.75	-3	822	-0.36%
2023/03/23	0	0.00	5	35.15	35.25	-5	800	-0.62%
2023/03/22	2	35.00	0	0.00	34.95	2	794	0.25%
2023/03/21	3	34.90	0	0.00	34.95	3	790	0.38%
2023/03/15	0	0.00	2	34.20	34.00	-2	782	-0.26%
2023/03/14	0	0.00	4	34.11	34.00	-4	806	-0.50%
2023/03/09	0	0.00	4	35.38	35.25	-4	829	-0.48%
2023/03/08	0	0.00	2	35.30	35.50	-2	839	-0.24%
2023/03/07	0	0.00	3	35.33	35.40	-3	837	-0.36%
2023/03/06	0	0.00	2	35.25	35.45	-2	834	-0.24%
2023/03/01	0	0.00	2	34.15	34.25	-2	836	-0.24%
2023/02/23	2	34.60	0	0.00	34.60	2	846	0.24%
2023/02/22	1	34.10	0	0.00	34.25	1	853	0.12%
2023/02/21	7	34.61	0	0.00	34.50	7	863	0.81%
2023/02/20	0	0.00	1	34.70	34.80	-1	889	-0.11%
2023/02/17	2	34.35	3	34.27	34.50	-1	892	-0.11%
2023/02/16	0	0.00	2	33.80	33.90	-2	879	-0.23%
2023/02/15	2	33.55	0	0.00	33.55	2	895	0.22%
2023/02/03	0	0.00	2	33.60	33.70	-2	1,346	-0.15%
2023/02/02	2	33.53	0	0.00	33.70	2	1,338	0.15%
2023/02/01	0	0.00	2	33.15	33.20	-2	1,324	-0.15%
2023/01/11	0	0.00	3	32.25	32.25	-3	1,285	-0.23%
2023/01/10	1	32.00	2	32.00	32.10	-1	1,282	-0.08%
2023/01/09	10	32.35	0	0.00	32.35	10	1,278	0.78%
2022/12/22	2	32.00	0	0.00	31.95	2	1,330	0.15%
2022/12/21	2	31.53	0	0.00	31.65	2	1,333	0.15%
2022/12/19	3	32.50	0	0.00	32.30	3	1,338	0.22%
2022/12/16	2	32.85	0	0.00	32.80	2	1,331	0.15%
2022/12/06	1	34.35	0	0.00	34.15	1	1,304	0.08%
2022/12/05	2	35.60	2	35.60	35.35	0	1,281	0.00%
2022/12/02	0	0.00	2	35.10	35.20	-2	1,274	-0.16%
2022/11/25	0	0.00	3	34.23	34.05	-3	1,233	-0.24%
2022/11/15	0	0.00	1	34.05	34.10	-1	1,155	-0.09%
2022/11/07	1	33.40	4	33.48	33.55	-3	1,132	-0.26%
2022/11/02	5	33.04	2	32.78	33.05	3	1,017	0.29%
2022/11/01	0	0.00	4	29.70	31.60	-4	851	-0.47%
2022/10/31	4	28.78	0	0.00	28.75	4	813	0.49%
2022/10/27	0	0.00	2	28.25	28.35	-2	841	-0.24%
2022/10/26	2	28.05	0	0.00	27.70	2	846	0.24%
2022/10/06	0	0.00	1	29.85	29.95	-1	835	-0.12%
2022/10/05	1	29.95	0	0.00	29.80	1	837	0.12%
2022/09/19	1	31.20	0	0.00	31.20	1	855	0.12%
2022/09/15	1	32.00	1	32.15	31.95	0	860	0.00%
2022/09/08	1	31.50	0	0.00	32.10	1	897	0.11%
2022/08/31	0	0.00	1	32.70	32.75	-1	889	-0.11%
2022/08/24	1	31.45	0	0.00	31.50	1	894	0.11%
2022/08/22	5	31.90	0	0.00	31.85	5	906	0.55%
2022/08/18	10	31.90	0	0.00	31.70	10	887	1.13%
2022/08/16	6	32.10	0	0.00	32.05	6	872	0.69%
2022/08/15	0	0.00	1	31.10	31.70	-1	850	-0.12%
2022/08/12	1	30.55	0	0.00	30.75	1	817	0.12%
2022/08/09	0	0.00	2	29.60	29.75	-2	795	-0.25%
2022/08/02	2.5	31.96	2	31.90	31.90	0.5	769	0.06%
2022/07/28	1	32.20	0	0.00	32.20	1	823	0.12%
2022/07/12	2	30.20	0	0.00	30.00	2	880	0.23%
2022/07/01	1	31.15	0	0.00	30.00	1	941	0.11%
2022/06/20	0.5	32.85	0	0.00	32.55	0.5	919	0.05%
2022/05/04	1	37.95	0	0.00	37.95	1	1,266	0.08%
2022/04/13	1	40.60	0	0.00	40.95	1	1,318	0.08%
2022/03/25	0	0.00	2.1	42.85	42.90	-2.1	1,385	-0.15%
2022/03/24	1	43.05	0	0.00	43.10	1	1,391	0.07%
2022/03/23	1	43.25	0	0.00	43.40	1	1,393	0.07%
2022/03/21	0	0.00	1	42.75	42.75	-1	1,392	-0.07%
2022/03/17	0	0.00	1	42.20	42.25	-1	1,409	-0.07%
2022/03/16	1	41.45	0	0.00	41.25	1	1,411	0.07%
2022/03/15	0	0.00	1	41.60	41.60	-1	1,424	-0.07%
2022/03/14	1	42.15	0	0.00	42.35	1	1,458	0.07%
2022/03/04	0	0.00	1	44.15	44.15	-1	1,471	-0.07%
2022/03/03	1	44.60	0	0.00	44.60	1	1,491	0.07%
2022/03/02	1	44.50	0	0.00	44.80	1	1,501	0.07%
2022/03/01	2	45.00	1	45.10	44.90	1	1,509	0.07%
2022/02/25	3	44.77	0	0.00	44.70	3	1,504	0.20%
2022/02/24	0	0.00	1	44.15	44.10	-1	1,501	-0.07%
2022/02/23	1	44.90	0	0.00	44.95	1	1,485	0.07%
2022/02/22	1	45.40	1	44.80	44.90	0	1,495	0.00%
2022/02/21	3	43.85	3	44.22	44.60	0	1,433	0.00%
2022/02/18	2	44.05	2	44.25	44.40	0	1,465	0.00%
2022/02/09	0.1	43.10	3	42.98	43.40	-3	1,817	-0.16%
2022/02/08	1	42.90	0	0.00	43.15	1	1,827	0.05%
2022/01/26	0	0.00	2	41.70	41.60	-2	1,872	-0.11%
2022/01/21	2	42.80	1	42.55	42.55	1	1,980	0.05%
2022/01/20	1	43.55	0	0.00	43.50	1	1,984	0.05%
2022/01/14	3	42.47	0	0.00	42.65	3	1,991	0.15%
2022/01/11	2	43.03	0	0.00	42.80	2	1,972	0.10%
2022/01/07	2	43.55	0	0.00	43.50	2	1,951	0.10%
2021/12/29	0	0.00	1	45.20	45.25	-1	1,916	-0.05%
2021/12/27	0	0.00	1	45.60	45.60	-1	1,941	-0.05%
2021/12/24	1	45.35	0	0.00	45.25	1	1,963	0.05%
2021/12/23	1	44.50	2	44.55	44.60	-1	1,925	-0.05%
2021/12/22	1	44.30	2	44.30	44.20	-1	1,942	-0.05%
2021/12/21	1	44.10	0	0.00	44.15	1	1,975	0.05%
2021/12/17	1	44.30	2	44.00	44.05	-1	1,987	-0.05%
2021/12/16	1	44.60	0	0.00	44.25	1	1,983	0.05%
2021/12/13	1	44.75	0	0.00	44.40	1	1,985	0.05%
2021/12/10	1	44.75	0	0.00	44.70	1	1,982	0.05%
2021/12/08	1	45.95	0	0.00	45.95	1	1,970	0.05%
2021/12/02	2	44.53	0	0.00	44.60	2	2,000	0.10%
2021/12/01	0	0.00	1	44.95	45.20	-1	1,995	-0.05%
2021/11/29	0	0.00	2	44.20	44.30	-2	1,992	-0.10%
2021/11/22	1	46.70	0	0.00	46.65	1	1,944	0.05%
2021/11/18	0	0.00	1.1	46.57	46.40	-1.1	1,899	-0.06%
2021/11/17	1	46.60	0	0.00	46.90	1	1,877	0.05%
2021/11/16	4.1	47.51	2	47.25	47.15	2.1	1,842	0.11%
2021/11/15	2	46.50	0	0.00	46.50	2	1,600	0.12%
2021/11/10	0	0.00	24	44.06	44.00	-24	1,574	-1.52%
2021/11/04	1	43.80	1	43.95	43.95	0	1,698	0.00%
2021/11/02	20	43.58	2	43.20	42.65	18	1,793	1.00%
2021/10/21	0	0.00	2	40.35	40.15	-2	1,970	-0.10%
2021/10/05	1	38.10	1	38.50	39.30	0	2,620	0.00%
2021/10/04	0	0.00	2	38.98	38.80	-2	2,663	-0.08%
2021/10/01	1	39.70	0	0.00	39.75	1	2,695	0.04%
2021/09/28	1	41.80	0	0.00	42.00	1	2,742	0.04%
2021/09/24	0.1	43.40	0	0.00	43.30	0.1	2,768	0.00%
2021/09/22	1	42.20	0	0.00	42.20	1	2,824	0.04%
2021/09/14	1	42.70	10	42.69	42.50	-9	3,077	-0.29%
2021/09/13	10	42.63	0	0.00	42.65	10	3,397	0.29%
2021/09/10	7	42.66	0	0.00	42.55	7	3,453	0.20%
2021/09/07	0	0.00	0.1	41.75	41.70	-0.1	3,544	0.00%
2021/09/03	0	0.00	1	42.55	42.30	-1	3,652	-0.03%
2021/09/02	1	42.35	0	0.00	42.00	1	3,673	0.03%
2021/09/01	0	0.00	1	42.45	42.50	-1	3,688	-0.03%
2021/08/30	1.1	41.63	0	0.00	41.75	1.1	3,716	0.03%
2021/08/27	0	0.00	3	41.60	41.45	-3	3,725	-0.08%
2021/08/24	4	41.15	0	0.00	41.00	4	3,815	0.10%
2021/08/23	1	40.90	0	0.00	41.60	1	3,820	0.03%
2021/08/17	0	0.00	1	41.35	40.60	-1	3,882	-0.03%
2021/08/11	1	46.55	0	0.00	46.75	1	4,172	0.02%
2021/08/10	1	47.70	6	47.84	47.65	-5	4,156	-0.12%
2021/08/09	1	48.95	0	0.00	48.15	1	4,196	0.02%
2021/08/06	2	49.10	0	0.00	49.30	2	4,195	0.05%
2021/08/05	0	0.00	4	49.00	49.55	-4	4,156	-0.10%
2021/08/04	0	0.00	3	48.42	48.35	-3	4,121	-0.07%
2021/08/03	1	48.05	0	0.00	48.30	1	4,189	0.02%
2021/08/02	2	48.30	0	0.00	48.30	2	4,211	0.05%
2021/07/28	0	0.00	2	47.25	47.50	-2	4,284	-0.05%
2021/07/27	20	48.18	0	0.00	47.40	20	4,389	0.46%
2021/07/21	2	46.00	0	0.00	46.25	2	4,687	0.04%
2021/07/20	2	46.70	0	0.00	46.65	2	4,682	0.04%
2021/07/19	2	47.60	0	0.00	47.60	2	4,685	0.04%
2021/07/14	2.5	48.24	0	0.00	48.20	2.5	4,920	0.05%
2021/07/13	1.5	49.08	0	0.00	49.05	1.5	4,891	0.03%
2021/07/08	5	48.30	0	0.00	48.00	5	4,671	0.11%
2021/07/07	8	48.09	0	0.00	47.65	8	4,704	0.17%
2021/07/06	2	48.10	0	0.00	48.15	2	4,780	0.04%
2021/07/05	2	48.15	1	48.35	48.40	1	5,033	0.02%
2021/06/28	1	47.30	0	0.00	48.00	1	5,210	0.02%
2021/06/25	2	47.90	1	47.90	47.55	1	5,209	0.02%
2021/06/24	2	48.00	0	0.00	48.15	2	5,229	0.04%
2021/06/23	5	47.84	4	48.29	48.40	1	5,236	0.02%
2021/06/22	5	48.74	4	48.36	47.65	1	5,254	0.02%
2021/06/21	2	46.25	0	0.00	46.05	2	5,322	0.04%
2021/06/11	1	45.45	0	0.00	45.15	1	5,528	0.02%
2021/06/07	1	43.60	0	0.00	43.70	1	5,700	0.02%
2021/05/26	1	43.90	0	0.00	43.90	1	6,521	0.02%
2021/05/24	2	43.40	10	42.60	43.50	-8	6,656	-0.12%
2021/05/21	0	0.00	1	43.55	43.60	-1	6,773	-0.01%
2021/05/20	13	45.71	2	44.13	43.40	11	6,861	0.16%
2021/05/19	0	0.00	2	42.53	43.35	-2	6,619	-0.03%
2021/05/12	0	0.00	3	42.70	40.50	-3	6,468	-0.05%
2021/05/04	0	0.00	1	44.60	45.65	-1	6,305	-0.02%
2021/05/03	1	48.35	0	0.00	47.90	1	6,201	0.02%
2021/04/29	0	0.00	2	50.10	49.70	-2	6,115	-0.03%
2021/04/28	1	50.50	0	0.00	51.10	1	6,010	0.02%
2021/04/27	1	49.85	0	0.00	49.70	1	6,008	0.02%
2021/04/26	0	0.00	3	50.10	50.20	-3	6,016	-0.05%
2021/04/22	3	49.45	2	51.50	49.45	1	6,073	0.02%
2021/04/21	0	0.00	2	52.30	51.60	-2	6,049	-0.03%
2021/04/20	1	50.80	0	0.00	51.40	1	5,941	0.02%
2021/04/19	3	50.50	0	50.30	50.40	3	5,948	0.05%
2021/04/16	6	49.63	1	50.20	50.00	5	5,981	0.08%
2021/04/14	2	49.30	9	49.70	49.30	-7	6,013	-0.12%
2021/04/13	3	51.40	1	51.90	50.40	2	5,978	0.03%
2021/04/12	1	51.90	30	53.20	51.90	-29	5,958	-0.49%
2021/04/09	33	53.12	0	0.00	53.10	33	5,898	0.56%
2021/04/08	0	0.00	1	51.30	51.90	-1	5,649	-0.02%
2021/04/07	2	49.40	0	0.00	50.20	2	5,523	0.04%
2021/04/01	0	0.00	4	49.35	49.25	-4	5,532	-0.07%
2021/03/29	1	49.10	0	0.00	49.25	1	5,489	0.02%
2021/03/26	0	0.00	2	49.30	49.35	-2	5,473	-0.04%
2021/03/24	11	51.06	10	50.66	50.10	1	5,418	0.02%
2021/03/23	0	0.00	1	50.00	50.10	-1	5,105	-0.02%
2021/03/19	0	0.00	50	48.03	48.20	-50	5,002	-1.00%
2021/03/18	54	48.63	0	0.00	48.45	54	5,019	1.08%
2021/03/16	1	48.15	40	47.35	47.45	-39	5,151	-0.76%
2021/03/15	50	47.86	1	47.75	47.90	49	5,377	0.91%
2021/03/08	0	0.00	30	46.10	46.05	-30	5,647	-0.53%
2021/03/04	30	46.75	0	0.00	46.60	30	5,879	0.51%
2021/02/26	2	46.20	10	45.90	46.20	-8	5,786	-0.14%
2021/02/25	0	0.00	1	45.70	45.55	-1	5,606	-0.02%
2021/02/24	20	45.60	20	45.44	45.35	0	5,603	0.00%
2021/02/23	1	45.50	0	0.00	45.30	1	5,524	0.02%
2021/02/22	1	44.90	1	44.55	44.80	0	5,452	0.00%
2021/02/19	0	0.00	10	44.11	44.20	-10	5,366	-0.19%
2021/02/18	11	43.66	0	0.00	43.80	11	5,408	0.20%
2021/02/17	10	43.10	1	42.95	43.10	9	5,543	0.16%
2021/01/28	1	41.95	0	0.00	42.00	1	6,151	0.02%
2021/01/20	1	42.05	0	0.00	41.65	1	6,698	0.01%
2021/01/15	0	0.00	1	43.30	43.30	-1	6,674	-0.01%
2021/01/14	0	0.00	12	44.44	44.50	-12	6,626	-0.18%
2021/01/07	0	0.00	0	43.80	43.80	0	6,606	0.00%
2020/12/31	5	43.50	0	0.00	43.35	5	6,580	0.08%
2020/12/25	0	0.00	1	43.70	43.50	-1	6,524	-0.02%
2020/12/24	0	0.00	2	43.75	43.45	-2	6,514	-0.03%
2020/12/23	3	43.05	0	0.00	43.00	3	6,524	0.05%
2020/12/18	0	0.00	2	44.13	44.10	-2	6,650	-0.03%
2020/12/11	1	44.60	1	44.85	45.00	0	6,626	0.00%
2020/12/10	0	0.00	1	45.80	45.85	-1	6,549	-0.02%
2020/12/09	3	46.47	10	46.10	46.55	-7	6,431	-0.11%
2020/12/08	6	45.00	0	0.00	44.80	6	6,235	0.10%
2020/12/03	0	0.00	2	45.45	45.05	-2	6,188	-0.03%
2020/12/02	2	45.70	11	45.59	45.55	-9	6,174	-0.15%
2020/12/01	5	44.85	2	44.98	45.60	3	6,077	0.05%
2020/11/30	5	44.88	2	44.85	44.85	3	6,089	0.05%
2020/11/27	0	0.00	1	44.65	44.55	-1	6,023	-0.02%
2020/11/24	2	44.30	6	45.42	44.45	-4	6,024	-0.07%
2020/11/19	2	43.85	4	43.75	43.85	-2	6,026	-0.03%
2020/11/18	11	43.60	0	0.00	43.50	11	6,266	0.18%
2020/11/17	0	0.00	16	43.53	43.40	-16	6,470	-0.25%
2020/11/16	6	43.75	3	43.75	43.85	3	6,809	0.04%
2020/11/12	10	43.10	0	0.00	42.70	10	7,850	0.13%
2020/11/11	0	0.00	3	42.78	42.95	-3	8,502	-0.04%
2020/11/10	0	0.00	2	42.55	42.40	-2	8,790	-0.02%
2020/11/09	0	0.00	5	42.25	42.15	-5	8,928	-0.06%
2020/11/06	0	0.00	2	41.85	41.75	-2	8,994	-0.02%
2020/11/04	2	40.93	3	40.85	41.00	-1	8,951	-0.01%
2020/11/03	3	41.67	3	41.20	41.10	0	8,923	0.00%
2020/11/02	1	38.95	0	0.00	39.60	1	8,564	0.01%
2020/10/29	6	39.00	0	0.00	39.70	6	8,671	0.07%
2020/10/28	1	40.10	0	0.00	39.80	1	8,670	0.01%
2020/10/27	1	41.10	0	0.00	41.20	1	8,599	0.01%
2020/10/22	0	0.00	21	41.79	41.45	-21	8,666	-0.24%
2020/10/21	0	0.00	1	41.50	41.85	-1	8,717	-0.01%
2020/10/16	1	41.05	1	41.40	40.65	0	9,143	0.00%
2020/10/15	6	41.51	4	41.75	41.50	2	9,288	0.02%
2020/10/14	1	40.75	2	40.43	40.65	-1	9,290	-0.01%
2020/10/12	0	0.00	1	40.70	40.85	-1	9,806	-0.01%
2020/10/08	1	40.95	2	40.95	40.95	-1	9,977	-0.01%
2020/10/06	0	0.00	2	40.35	40.20	-2	10,697	-0.02%
2020/10/05	1	39.50	7	39.35	39.65	-6	10,871	-0.06%
2020/09/30	1	39.25	0	0.00	39.20	1	11,182	0.01%
2020/09/28	27	38.59	0	0.00	39.05	27	11,633	0.23%
2020/09/25	3	38.10	1	40.00	38.05	2	12,069	0.02%
2020/09/24	0	0.00	3	40.03	39.75	-3	12,326	-0.02%
2020/09/23	1	41.40	0	0.00	41.50	1	12,635	0.01%
2020/09/22	3	41.72	0	0.00	41.65	3	12,801	0.02%
2020/09/21	1	42.75	1	42.75	42.75	0	12,838	0.00%
2020/09/18	2	43.70	1	43.70	43.60	1	12,859	0.01%
2020/09/17	1	42.50	0	0.00	42.55	1	12,775	0.01%
2020/09/16	0	0.00	11	42.06	42.05	-11	12,830	-0.09%
2020/09/14	11	41.80	2	42.00	41.85	9	12,907	0.07%
2020/09/11	3	41.95	3	41.77	41.30	0	12,902	0.00%
2020/09/08	1	43.45	0	0.00	43.05	1	12,663	0.01%
2020/09/07	1	43.30	0	0.00	43.50	1	12,664	0.01%
2020/09/04	1	44.45	50	44.10	44.45	-49	12,725	-0.39%
2020/09/03	51	45.15	21	45.30	45.15	30	12,660	0.24%
2020/09/02	9	44.65	1	44.60	44.60	8	12,555	0.06%
2020/08/27	3	43.12	2	43.58	43.20	1	12,500	0.01%
2020/08/26	1	43.90	10	44.15	44.10	-9	12,464	-0.07%
2020/08/25	0	0.00	3	44.65	44.75	-3	12,496	-0.02%
2020/08/24	11	44.53	0	0.00	44.60	11	12,612	0.09%
2020/08/21	8	44.07	7	43.79	43.95	1	12,397	0.01%
2020/08/20	7	46.01	47	45.25	43.35	-40	12,262	-0.33%
2020/08/19	43	48.17	1	48.70	48.15	42	11,877	0.35%
2020/08/18	34	50.33	65	49.32	48.15	-31	11,533	-0.27%
2020/08/17	6	48.49	5	47.65	49.65	1	10,644	0.01%
2020/08/14	25	44.43	1	43.50	45.15	24	9,929	0.24%
2020/08/13	12	44.81	1	43.10	42.35	11	9,575	0.11%
2020/08/12	3	43.48	4	43.19	44.15	-1	9,310	-0.01%
2020/08/07	1	44.10	3	43.53	43.85	-2	9,266	-0.02%
2020/08/04	1	42.00	0	0.00	42.00	1	9,637	0.01%
2020/07/30	2	41.00	0	0.00	41.25	2	9,670	0.02%
2020/07/27	1	42.15	0	0.00	41.55	1	9,672	0.01%
2020/07/24	1	42.70	6	43.58	42.80	-5	9,622	-0.05%
2020/07/23	2	45.00	1	45.00	45.00	1	9,561	0.01%
2020/07/22	2	45.35	3	45.40	45.40	-1	9,399	-0.01%
2020/07/21	2	45.25	0	0.00	45.25	2	9,255	0.02%
2020/07/20	2	45.48	1	45.40	45.30	1	9,126	0.01%
2020/07/17	2	46.45	2	44.95	45.25	0	9,072	0.00%
2020/07/16	1	45.70	60	45.57	45.75	-59	8,704	-0.68%
2020/07/15	54	45.17	9	45.90	45.00	45	8,611	0.52%
2020/07/14	9	45.02	4.3	45.10	45.10	4.7	8,533	0.06%
2020/07/13	3	46.30	2	46.50	46.35	1	8,375	0.01%
2020/07/10	1	43.70	3	43.33	43.00	-2	7,946	-0.03%
2020/07/09	14	44.85	3	45.05	44.50	11	7,828	0.14%
2020/07/08	0	0.00	2	44.90	45.45	-2	7,619	-0.03%
2020/07/07	3	44.10	12	43.84	44.10	-9	7,491	-0.12%
2020/07/06	18	44.39	5	44.03	45.00	13	7,417	0.18%
2020/07/03	4	42.90	2	42.60	43.00	2	7,059	0.03%
2020/07/02	9	41.35	11	41.54	41.90	-2	6,805	-0.03%
2020/07/01	2	40.05	2	39.85	39.80	0	6,455	0.00%
2020/06/29	1	38.10	0	0.00	38.05	1	6,286	0.02%
2020/06/24	22	38.66	31	39.27	39.15	-9	6,262	-0.14%
2020/06/23	1	38.40	1	38.80	38.80	0	6,272	0.00%
2020/06/22	1	38.75	2	38.93	38.45	-1	6,299	-0.02%
2020/06/19	1	38.40	3	39.15	39.10	-2	6,389	-0.03%
2020/06/18	3	37.95	3	38.15	38.05	0	6,387	0.00%
2020/06/12	0	0.00	2	37.38	37.75	-2	6,765	-0.03%
2020/06/04	15	39.52	5	39.30	39.30	10	7,013	0.14%
2020/06/02	2	38.73	11	39.03	38.55	-9	6,857	-0.13%
2020/06/01	10	38.63	3	38.73	38.95	7	6,885	0.10%
2020/05/29	21	38.13	5	38.23	38.75	16	7,206	0.22%
2020/05/28	0	0.00	20	37.73	37.50	-20	7,077	-0.28%
2020/05/27	23	37.22	14	36.66	37.40	9	7,029	0.13%
2020/05/26	0	0.00	1	36.80	36.70	-1	6,982	-0.01%
2020/05/25	11	36.21	1	36.10	36.40	10	6,977	0.14%
2020/05/21	1	37.20	1	37.15	37.20	0	6,966	0.00%
2020/05/19	1	37.25	11	36.90	36.85	-10	6,921	-0.14%
2020/05/18	1	36.45	1	36.75	36.45	0	6,887	0.00%
2020/05/14	6	38.41	3	38.70	37.65	3	6,773	0.04%
2020/05/13	5	39.00	2	39.25	39.05	3	6,663	0.05%
2020/05/12	1	40.45	2	40.25	39.70	-1	6,607	-0.02%
2020/05/11	13	40.80	9	40.69	41.10	4	6,463	0.06%
2020/05/08	3	38.75	0	0.00	38.80	3	6,140	0.05%
2020/04/30	0	0.00	11	39.73	40.00	-11	6,145	-0.18%
2020/04/28	1	39.70	0	0.00	38.65	1	6,167	0.02%
2020/04/27	0	0.00	15	39.14	39.35	-15	6,181	-0.24%
2020/04/24	3	39.58	3	39.30	39.05	0	6,160	0.00%
2020/04/23	4	39.53	3	39.90	39.20	1	6,150	0.02%
2020/04/22	6	38.30	0	0.00	39.35	6	6,099	0.10%
2020/04/20	0	0.00	1	40.00	39.60	-1	6,081	-0.02%
2020/04/17	4	39.45	26	40.14	39.45	-22	6,056	-0.36%
2020/04/16	1	39.85	84	39.89	40.00	-83	5,942	-1.40%
2020/04/15	101	40.17	22	40.37	39.90	79	5,908	1.34%	大買/
2020/04/14	26	39.76	30	39.75	39.80	-4	5,819	-0.07%
2020/04/13	1	40.00	32	39.67	39.60	-31	5,773	-0.54%
2020/04/10	46	39.09	0	0.00	39.00	46	5,704	0.81%
2020/04/09	30	38.60	4	38.80	38.60	26	5,704	0.46%
2020/04/08	0	0.00	5	37.45	37.60	-5	5,578	-0.09%
2020/04/07	0	0.00	12	35.55	36.60	-12	5,546	-0.22%
2020/04/06	0	0.00	1	34.30	34.50	-1	5,576	-0.02%
2020/04/01	2	33.65	3	33.67	33.70	-1	5,534	-0.02%
2020/03/31	0	0.00	30	33.83	33.10	-30	5,529	-0.54%
2020/03/30	10	32.98	5	33.20	33.20	5	5,552	0.09%
2020/03/27	1	33.45	30	33.17	32.50	-29	5,567	-0.52%
2020/03/26	28	31.61	7	32.43	32.90	21	5,468	0.38%
2020/03/25	1	31.65	1	31.70	31.60	0	5,359	0.00%
2020/03/24	1	28.40	11	28.92	29.00	-10	5,227	-0.19%
2020/03/23	21	26.60	0	0.00	26.40	21	5,163	0.41%
2020/03/20	30	30.11	1	29.20	28.00	29	5,115	0.57%
2020/03/19	1	27.45	4	27.55	27.45	-3	4,974	-0.06%
2020/03/18	0	0.00	6	30.70	30.40	-6	4,854	-0.12%
2020/03/17	11	30.58	0	0.00	30.50	11	4,809	0.23%
2020/03/12	2	35.55	9	35.50	35.40	-7	4,616	-0.15%
2020/03/10	1	39.25	2	38.45	39.50	-1	4,507	-0.02%
2020/03/09	0	0.00	4	39.98	39.10	-4	4,432	-0.09%
2020/03/06	7	41.26	1	41.20	41.05	6	4,384	0.14%
2020/03/05	3	41.73	0	0.00	41.70	3	4,371	0.07%
2020/03/04	11	41.97	3	41.47	41.50	8	4,306	0.19%
2020/03/02	3	36.68	0	0.00	36.75	3	3,833	0.08%
2020/02/27	0	0.00	10	35.85	36.00	-10	3,885	-0.26%
2020/02/21	2	38.55	0	0.00	38.55	2	4,107	0.05%
2020/02/19	3	39.00	0	0.00	39.00	3	4,223	0.07%
2020/02/17	4	39.30	0	0.00	39.20	4	4,805	0.08%
2020/02/14	0	0.00	6	39.45	39.60	-6	4,990	-0.12%
2020/02/13	4	39.58	2	39.50	39.25	2	5,192	0.04%
2020/02/12	11	39.31	3	39.45	39.65	8	5,443	0.15%
2020/02/11	0	0.00	4	38.60	38.70	-4	5,693	-0.07%
2020/02/10	4	38.25	0	0.00	38.00	4	5,705	0.07%
2020/02/04	1	37.20	2	37.15	37.90	-1	5,862	-0.02%
2020/02/03	2	36.20	0	0.00	36.15	2	5,972	0.03%
2020/01/31	0	0.00	9	37.90	37.65	-9	6,089	-0.15%
2020/01/30	0	0.00	2	38.70	38.70	-2	6,083	-0.03%
2020/01/20	0	0.00	1	43.00	43.00	-1	6,059	-0.02%
2020/01/17	2	42.90	2	43.45	42.90	0	6,147	0.00%
2020/01/15	2	42.90	0	0.00	43.05	2	6,650	0.03%
2020/01/14	1	43.55	3	43.50	43.30	-2	6,726	-0.03%
2020/01/13	0	0.00	6	42.61	42.65	-6	6,791	-0.09%
2020/01/07	4	42.13	4	42.48	41.80	0	7,462	0.00%
2020/01/03	8	43.38	47	43.35	43.25	-39	7,540	-0.52%
2020/01/02	5	44.03	1	44.10	43.95	4	7,537	0.05%
2019/12/31	3	43.92	0	0.00	43.90	3	7,530	0.04%
2019/12/30	2	43.35	3	43.83	43.80	-1	7,526	-0.01%
2019/12/26	0	0.00	0.2	42.45	42.45	-0.2	7,499	0.00%
2019/12/25	1	43.30	0	0.00	43.40	1	7,535	0.01%
2019/12/24	0	0.00	3	42.75	43.00	-3	7,682	-0.04%
2019/12/20	1	42.50	0	0.00	42.50	1	8,363	0.01%
2019/12/18	4	42.11	0	0.00	42.05	4	9,315	0.04%
2019/12/17	0	0.00	3	42.60	42.50	-3	9,478	-0.03%
2019/12/16	1	42.20	1	41.75	42.30	0	9,664	0.00%
2019/12/12	4	42.60	0	0.00	42.20	4	9,738	0.04%
2019/12/11	2	42.28	1	42.45	42.45	1	9,729	0.01%
2019/12/10	3	41.88	14	41.88	41.90	-11	9,716	-0.11%
2019/12/09	5	42.10	0	0.00	42.05	5	9,701	0.05%
2019/12/05	10	42.45	0	0.00	42.75	10	9,736	0.10%
2019/12/02	0	0.00	2	41.55	42.10	-2	9,907	-0.02%
2019/11/29	1	43.10	1	43.10	43.10	0	9,912	0.00%
2019/11/28	4	43.70	0	0.00	43.60	4	9,973	0.04%
2019/11/26	1	43.80	0	0.00	43.80	1	10,142	0.01%
2019/11/25	30	43.60	1	43.40	43.70	29	10,121	0.29%
2019/11/21	2	43.08	2	43.03	43.30	0	10,169	0.00%
2019/11/20	4	44.23	2	44.23	43.60	2	10,174	0.02%
2019/11/19	3	45.33	4	45.40	45.00	-1	10,175	-0.01%
2019/11/18	6	45.72	5	45.69	45.45	1	10,285	0.01%
2019/11/14	79	46.05	76	44.79	44.60	3	10,787	0.03%
2019/11/13	6	45.43	0	0.00	45.00	6	10,608	0.06%
2019/11/12	1	45.75	0	0.00	46.15	1	10,685	0.01%
2019/11/11	5	45.89	7	45.57	46.20	-2	10,689	-0.02%
2019/11/08	10	46.32	65	45.54	45.80	-55	10,661	-0.52%
2019/11/07	1	43.40	3	43.47	43.80	-2	10,518	-0.02%
2019/11/06	7	43.96	2	44.28	43.90	5	10,756	0.05%
2019/11/05	2	44.93	2	44.68	44.80	0	10,814	0.00%
2019/11/04	0	0.00	1	44.60	44.55	-1	10,889	-0.01%
2019/10/31	0	0.00	2	44.70	44.65	-2	11,096	-0.02%
2019/10/30	3	45.67	15	44.63	45.80	-12	11,260	-0.11%
2019/10/29	10	44.65	0	0.00	43.90	10	11,419	0.09%
2019/10/28	7	43.54	16	44.38	44.45	-9	11,889	-0.08%
2019/10/25	1	43.65	5	43.65	44.00	-4	12,331	-0.03%
2019/10/24	3	44.38	1	44.35	44.50	2	12,331	0.02%
2019/10/23	23	45.73	20	46.27	44.25	3	12,367	0.02%
2019/10/22	15	44.58	11	44.73	44.65	4	12,109	0.03%
2019/10/21	10	44.55	5	44.74	44.15	5	12,029	0.04%
2019/10/18	8	43.98	8	44.10	44.25	0	11,964	0.00%
2019/10/17	15	43.91	4	44.13	43.95	11	11,898	0.09%
2019/10/16	0	0.00	3	43.03	43.05	-3	11,706	-0.03%
2019/10/15	0	0.00	7	42.39	43.00	-7	11,656	-0.06%
2019/10/14	0	0.00	7	41.31	41.05	-7	11,486	-0.06%
2019/10/09	13	39.96	18	39.71	40.00	-5	11,506	-0.04%
2019/10/08	9	39.78	11	39.61	39.40	-2	11,470	-0.02%
2019/10/07	5	40.75	2	40.95	40.50	3	11,391	0.03%
2019/10/04	4	40.48	2	40.63	40.30	2	11,366	0.02%
2019/10/03	4	41.10	1	40.80	40.95	3	11,301	0.03%
2019/10/02	0	0.00	1	41.15	41.50	-1	11,253	-0.01%
2019/10/01	54	41.42	17	41.26	40.80	37	11,251	0.33%
2019/09/27	17	41.61	31	42.59	40.75	-14	11,202	-0.12%
2019/09/26	45	42.94	78	44.36	42.90	-33	11,061	-0.30%
2019/09/25	85	43.93	15	42.91	44.40	70	10,781	0.65%
2019/09/24	20	43.95	118	42.34	42.30	-98	10,420	-0.94%	大賣/
2019/09/23	61	42.08	19	42.14	43.00	42	9,990	0.42%
2019/09/20	55	40.85	0	0.00	40.50	55	9,512	0.58%
2019/09/19	3	40.32	10	40.29	40.90	-7	9,340	-0.07%
2019/09/18	0	0.00	7	39.58	39.30	-7	9,139	-0.08%
2019/09/17	4	39.59	0	0.00	39.65	4	9,184	0.04%
2019/09/12	0	0.00	1	38.85	38.80	-1	9,263	-0.01%
2019/09/10	2	38.48	1	38.80	38.45	1	9,456	0.01%
2019/09/09	3	38.90	2	39.00	38.80	1	9,595	0.01%
2019/09/04	12	39.52	0	0.00	39.45	12	9,843	0.12%
2019/09/02	0	0.00	4	39.75	40.00	-4	9,811	-0.04%
2019/08/30	11	39.50	5	39.62	39.30	6	9,798	0.06%
2019/08/29	3	39.23	6	39.46	39.30	-3	9,735	-0.03%
2019/08/28	3	38.50	2	39.20	38.40	1	9,662	0.01%
2019/08/27	0	0.00	2	39.65	39.05	-2	9,707	-0.02%
2019/08/26	3	39.07	3	38.88	38.85	0	9,759	0.00%
2019/08/23	4	40.44	6.1	40.62	40.30	-2.1	9,702	-0.02%
2019/08/22	2	40.65	2	40.70	40.25	0	9,635	0.00%
2019/08/21	9	40.38	3	40.45	40.40	6	9,495	0.06%
2019/08/20	7	41.88	1	42.58	40.95	6	9,382	0.06%
2019/08/19	5	41.78	14	41.45	42.10	-9	9,110	-0.10%
2019/08/16	1	39.10	4	40.03	39.40	-3	8,779	-0.03%
2019/08/15	13	38.88	8	38.78	39.30	5	8,662	0.06%
2019/08/14	7	38.63	12	38.71	38.85	-5	8,454	-0.06%
2019/08/13	2	38.38	3	38.26	38.15	-1	8,299	-0.01%
2019/08/12	3.9	37.54	2	37.80	38.25	1.9	8,147	0.02%
2019/08/08	2	37.58	5	37.60	37.45	-3	8,101	-0.04%
2019/08/07	9	36.42	9	37.08	35.80	0	7,973	0.00%
2019/08/06	4	33.80	8	35.68	36.50	-4	7,923	-0.05%
2019/08/05	13	36.01	14	36.88	35.50	-1	7,981	-0.01%
2019/08/02	16	36.20	3	36.48	36.10	13	8,069	0.16%
2019/08/01	9	38.93	5	39.07	37.80	4	7,916	0.05%
2019/07/31	7	37.75	1	38.20	37.60	6	7,619	0.08%
2019/07/29	11	39.18	7	39.79	40.10	4	7,321	0.05%
2019/07/26	18	37.70	144	36.21	38.00	-126	6,850	-1.84%	大賣/鉅額交易
2019/07/25	3	35.10	3	34.60	35.20	0	6,447	0.00%
2019/07/24	14	34.46	2	34.40	34.70	12	6,379	0.19%
2019/07/23	3	33.70	3	34.20	33.95	0	6,406	0.00%
2019/07/22	0	0.00	3	32.45	32.60	-3	6,385	-0.05%
2019/07/19	3	32.60	12	32.48	32.65	-9	6,510	-0.14%
2019/07/18	0	0.00	40	32.05	31.75	-40	6,642	-0.60%
2019/07/17	40	31.90	6	31.85	31.90	34	6,756	0.50%
2019/07/16	9	31.75	63	31.47	31.60	-54	7,109	-0.76%
2019/07/15	6	32.58	4	32.58	32.65	2	7,539	0.03%
2019/07/12	65	32.70	4	32.26	32.75	61	7,870	0.78%
2019/07/05	4	32.30	2	32.25	32.15	2	8,917	0.02%
2019/07/04	60	32.10	60	32.21	32.10	0	8,912	0.00%
2019/07/03	0	0.00	15	31.65	31.70	-15	8,946	-0.17%
2019/07/02	0	0.00	20	31.97	31.90	-20	8,987	-0.22%
2019/07/01	10	31.85	14	31.81	31.80	-4	8,977	-0.04%
2019/06/28	0	0.00	30	31.39	31.05	-30	8,994	-0.33%
2019/06/27	30	31.40	0	0.00	31.40	30	9,042	0.33%
2019/06/26	0	0.00	6	30.95	30.95	-6	9,017	-0.07%
2019/06/25	38	30.98	94	30.92	30.75	-56	9,017	-0.62%
2019/06/24	80	31.20	0	0.00	31.35	80	9,031	0.89%
2019/06/21	2	30.95	0	0.00	30.90	2	9,083	0.02%
2019/06/20	7	31.92	50	31.60	31.55	-43	9,042	-0.48%
2019/06/19	57	31.54	9	31.52	31.35	48	9,019	0.53%
2019/06/18	5	31.05	6	31.27	30.90	-1	9,012	-0.01%
2019/06/17	16	31.58	40	31.63	31.65	-24	8,960	-0.27%
2019/06/14	70	31.46	4	31.34	31.70	66	8,869	0.74%
2019/06/13	5	31.35	22	31.24	30.30	-17	8,784	-0.19%
2019/06/12	1	30.95	35	30.82	30.95	-34	8,635	-0.39%
2019/06/11	14	31.10	16	31.02	30.90	-2	8,568	-0.02%
2019/06/10	2	29.75	2	29.70	29.70	0	8,327	0.00%
2019/06/06	16	29.22	2	29.50	29.00	14	8,299	0.17%
2019/06/05	17	29.82	10	29.90	29.45	7	8,346	0.08%
2019/06/04	6	29.53	30	29.45	29.45	-24	8,333	-0.29%
2019/05/31	12	29.57	1	29.75	29.50	11	8,284	0.13%
2019/05/30	60	28.76	5	29.10	29.10	55	8,178	0.67%
2019/05/29	2	28.00	0	0.00	28.50	2	8,066	0.02%
2019/05/28	11	28.19	0	0.00	28.20	11	8,087	0.14%
2019/05/27	3	28.33	0	0.00	28.40	3	8,120	0.04%
2019/05/24	0	0.00	4	28.99	28.80	-4	8,229	-0.05%
2019/05/23	3	28.47	0	0.00	28.30	3	8,526	0.04%
2019/05/22	10	28.65	5	29.09	29.30	5	8,768	0.06%
2019/05/21	7	28.07	0	0.00	28.35	7	8,744	0.08%
2019/05/16	10	30.34	9	29.78	29.65	1	8,642	0.01%
2019/05/15	5	30.10	2	30.20	30.40	3	8,664	0.03%
2019/05/14	5	28.81	1	29.20	29.40	4	8,779	0.05%
2019/05/13	10	29.10	0	0.00	28.80	10	8,781	0.11%
2019/05/09	40	31.92	19	29.92	29.85	21	8,496	0.25%
2019/05/06	6	31.90	7	31.66	31.20	-1	8,176	-0.01%
2019/05/03	1	32.20	51	32.00	32.20	-50	8,101	-0.62%
2019/05/02	8	31.94	6	31.83	31.65	2	8,021	0.02%
2019/04/30	2	32.00	3	32.45	32.70	-1	7,886	-0.01%
2019/04/29	3	32.20	2	32.15	32.50	1	7,864	0.01%
2019/04/26	6	32.23	5	32.11	31.95	1	7,719	0.01%
2019/04/25	7	32.52	3	32.90	33.00	4	7,569	0.05%
2019/04/24	2	34.40	3	34.52	33.40	-1	7,424	-0.01%
2019/04/23	15	33.69	11	33.95	34.05	4	7,217	0.06%
2019/04/22	12	34.73	170	34.24	34.90	-158	7,052	-2.24%	大賣/鉅額交易
2019/04/19	119	33.39	32	33.05	33.90	87	6,699	1.30%	大買/
2019/04/18	63	31.70	79	31.28	31.05	-16	6,335	-0.25%
2019/04/17	78	30.31	13	31.56	30.90	65	5,978	1.09%
2019/04/16	13	29.02	7	29.10	29.10	6	5,326	0.11%
2019/04/15	47	28.92	14	28.98	29.05	33	5,228	0.63%
2019/04/12	0	0.00	1	28.45	28.55	-1	4,942	-0.02%
2019/04/10	0	0.00	2	27.95	27.75	-2	4,728	-0.04%
2019/04/09	12	28.43	33	28.15	28.15	-21	4,694	-0.45%
2019/04/08	12	28.20	26	28.03	27.60	-14	4,598	-0.30%
2019/04/03	0	0.00	13	27.55	27.55	-13	4,525	-0.29%
2019/04/02	12	27.24	2	27.15	27.30	10	4,451	0.22%
2019/04/01	1	26.60	0	0.00	26.85	1	4,335	0.02%
2019/03/29	4	26.25	0	0.00	26.20	4	4,264	0.09%
2019/03/26	5	26.75	20	27.10	26.70	-15	4,252	-0.35%
2019/03/25	5	27.35	12	27.29	27.30	-7	4,195	-0.17%
2019/03/22	6	27.85	5	27.86	27.85	1	4,192	0.02%
2019/03/21	5	27.60	0	0.00	27.60	5	4,118	0.12%
2019/03/20	10	26.75	0	0.00	26.80	10	4,111	0.24%
2019/03/19	2	27.15	8	27.03	26.70	-6	4,115	-0.15%
2019/03/18	19	26.90	1	27.20	27.15	18	4,094	0.44%
2019/03/15	5	26.50	0	0.00	26.35	5	4,022	0.12%
2019/03/13	10	26.23	5	26.20	26.35	5	4,123	0.12%
2019/03/08	10	25.65	0	0.00	25.90	10	4,399	0.23%
2019/03/06	1	27.00	0	0.00	26.85	1	4,539	0.02%
2019/03/04	12	26.96	0	0.00	27.20	12	4,629	0.26%
2019/02/26	0	0.00	200	27.92	27.55	-200	4,598	-4.35%	大賣/鉅額交易
2019/02/25	10	28.10	10	28.30	28.00	0	4,602	0.00%
2019/02/22	219	28.48	10	27.90	27.90	209	4,499	4.65%	大買/鉅額交易
2019/02/21	0	0.00	50	27.45	28.10	-50	4,163	-1.20%
2019/02/14	0	0.00	5	26.16	26.10	-5	3,947	-0.13%
2019/02/13	7	25.93	30	26.10	26.15	-23	3,840	-0.60%
2019/02/12	3	25.20	10	24.65	25.20	-7	3,643	-0.19%
2019/01/29	0	0.00	1	24.00	23.90	-1	3,777	-0.03%
2019/01/28	0	0.00	8	24.13	24.10	-8	3,878	-0.21%
2019/01/25	6	24.15	0	0.00	24.15	6	4,225	0.14%
2019/01/17	0	0.00	5	24.30	23.80	-5	4,604	-0.11%
2019/01/16	0	0.00	23	23.98	24.00	-23	4,647	-0.49%
2019/01/15	0	0.00	5	23.95	23.90	-5	4,683	-0.11%
2019/01/11	20	23.92	0	0.00	23.85	20	4,732	0.42%
2019/01/10	20	24.27	5	24.65	24.30	15	4,712	0.32%
2019/01/08	0	0.00	2	22.75	22.70	-2	4,571	-0.04%
2018/12/27	0	0.00	1	23.15	22.95	-1	5,018	-0.02%
2018/12/24	0	0.00	2	23.48	23.35	-2	5,036	-0.04%
2018/12/20	6	23.49	0	0.00	23.05	6	5,091	0.12%
2018/12/14	0	0.00	10	24.00	24.30	-10	5,181	-0.19%
2018/12/12	0	0.00	3	24.40	24.60	-3	5,146	-0.06%
2018/12/10	1	24.15	2	23.95	24.10	-1	5,198	-0.02%
2018/12/07	2	24.50	5	24.80	24.75	-3	5,196	-0.06%
2018/12/06	10	24.68	0	0.00	24.05	10	5,199	0.19%
2018/12/05	2	25.20	0	0.00	25.60	2	5,157	0.04%
2018/12/04	7	26.14	33	26.18	25.85	-26	5,252	-0.49%
2018/12/03	12	25.82	19	25.68	25.65	-7	5,211	-0.13%
2018/11/30	21	24.62	12	24.59	24.65	9	5,075	0.18%
2018/11/29	1	24.25	1	24.00	23.85	0	4,932	0.00%
2018/11/28	15	23.72	11	23.85	23.85	4	4,935	0.08%
2018/11/26	1	23.40	0	0.00	23.40	1	5,035	0.02%
2018/11/22	11	24.23	10	24.09	23.40	1	5,337	0.02%
2018/11/21	7	24.05	1	23.55	24.05	6	5,764	0.10%
2018/11/15	1	23.10	1	23.40	23.45	0	5,927	0.00%
2018/11/14	0	0.00	1	23.50	23.50	-1	5,954	-0.02%
2018/11/08	0	0.00	6	23.49	23.00	-6	6,121	-0.10%
2018/11/07	9	23.33	1	23.20	23.45	8	6,081	0.13%
2018/11/06	5	23.20	0	0.00	22.20	5	6,058	0.08%
2018/11/05	1	23.15	5	22.99	23.30	-4	6,068	-0.07%
2018/11/02	11	23.77	20	24.16	23.40	-9	6,019	-0.15%
2018/11/01	7	22.43	5	21.60	22.45	2	5,798	0.03%
2018/10/31	3	21.45	10	21.20	21.10	-7	5,804	-0.12%
2018/10/30	0	0.00	16	20.15	20.10	-16	5,880	-0.27%
2018/10/29	5	20.50	0	0.00	20.70	5	5,917	0.08%
2018/10/26	15	19.62	2	19.43	19.50	13	5,994	0.22%
2018/10/25	0	0.00	4	19.25	19.05	-4	6,049	-0.07%
2018/10/23	20	20.60	0	0.00	20.45	20	6,132	0.33%
2018/10/18	5	21.78	5	21.59	21.50	0	6,626	0.00%
2018/10/17	0	0.00	12	22.11	21.50	-12	6,694	-0.18%
2018/10/16	4	21.38	0	0.00	21.20	4	6,683	0.06%
2018/10/15	13	20.89	0	0.00	20.85	13	6,739	0.19%
2018/10/09	1	23.05	1	23.00	22.85	0	6,952	0.00%
2018/10/08	1	22.35	0	0.00	22.50	1	7,000	0.01%
2018/10/05	37	23.67	31	24.62	23.15	6	7,080	0.08%
2018/10/03	10	25.65	0	0.00	25.70	10	7,088	0.14%
2018/10/02	0	0.00	2	26.23	25.90	-2	7,117	-0.03%
2018/10/01	1	26.05	1	26.10	26.10	0	7,204	0.00%
2018/09/21	1	26.25	0	0.00	26.90	1	9,259	0.01%
2018/09/20	2	25.65	0	0.00	25.35	2	9,307	0.02%
2018/09/17	3	27.00	3	26.90	26.55	0	9,530	0.00%
2018/09/13	6	25.80	6	26.00	25.60	0	9,512	0.00%
2018/09/11	0	0.00	1	26.40	26.25	-1	9,675	-0.01%
2018/09/10	6	25.46	5	25.20	25.25	1	9,667	0.01%
2018/09/05	0	0.00	1	29.40	28.90	-1	9,621	-0.01%
2018/09/04	1	28.80	0	0.00	29.60	1	9,694	0.01%
2018/08/31	0	0.00	2	29.95	29.95	-2	9,765	-0.02%
2018/08/30	3	29.20	1	29.50	29.50	2	10,169	0.02%
2018/08/29	5	29.64	3	29.30	29.70	2	10,391	0.02%
2018/08/28	5	29.56	1	28.80	28.55	4	10,290	0.04%
2018/08/27	1	28.30	1	28.85	29.20	0	9,920	0.00%
2018/08/23	0	0.00	2	26.35	26.20	-2	10,176	-0.02%
2018/08/22	1	25.95	1	25.95	26.10	0	10,451	0.00%
2018/08/21	1	26.40	2	26.50	26.10	-1	10,782	-0.01%
2018/08/20	3	26.12	4	26.14	26.40	-1	11,334	-0.01%
2018/08/17	2	27.00	0	0.00	26.45	2	11,913	0.02%
2018/08/16	1	27.05	1	27.25	27.30	0	12,388	0.00%
2018/08/14	1	26.05	1	26.60	27.20	0	12,882	0.00%
2018/08/13	7	27.29	7	27.85	26.20	0	13,082	0.00%
2018/08/02	10	28.00	0	0.00	27.85	10	13,499	0.07%
2018/07/31	0	0.00	2	28.65	28.75	-2	13,850	-0.01%
2018/07/30	0	0.00	1	28.10	28.50	-1	13,957	-0.01%
2018/07/24	0	0.00	6	26.72	27.30	-6	13,400	-0.04%
2018/07/23	4	26.70	2	26.65	26.70	2	13,305	0.02%
2018/07/20	2	26.25	6	25.41	25.45	-4	13,244	-0.03%
2018/07/19	1	26.30	0	0.00	26.25	1	13,169	0.01%
2018/07/18	2	27.00	0	0.00	26.30	2	13,140	0.02%
2018/07/17	0	0.00	3	28.50	28.35	-3	12,987	-0.02%
2018/07/16	4	28.14	20	28.45	27.95	-16	12,827	-0.12%
2018/07/13	3	29.22	0	0.00	28.70	3	12,747	0.02%
2018/07/12	9	29.47	9	28.56	29.70	0	12,715	0.00%
2018/07/10	2	29.20	0	0.00	29.00	2	12,559	0.02%
2018/07/09	4	29.15	5	28.74	28.75	-1	12,554	-0.01%
2018/07/06	16	29.28	17	30.04	28.95	-1	12,464	-0.01%
2018/07/05	2	30.50	30	32.03	29.80	-28	12,239	-0.23%
2018/07/04	62	32.05	3	32.13	32.00	59	12,022	0.49%
2018/07/03	8	34.00	87	34.02	31.40	-79	11,762	-0.67%
2018/07/02	9	31.51	27	32.26	33.05	-18	10,803	-0.17%
2018/06/29	11	29.35	11	29.42	30.05	0	10,327	0.00%
2018/06/28	1	28.55	0	0.00	28.10	1	10,164	0.01%
2018/06/27	6	29.92	0	0.00	28.70	6	10,090	0.06%
2018/06/26	30	28.15	0	0.00	29.20	30	9,925	0.30%
2018/06/20	0	0.00	11	28.45	28.00	-11	9,678	-0.11%
2018/06/19	4	30.30	6	29.58	29.30	-2	9,551	-0.02%
2018/06/15	6	30.41	3	30.00	30.05	3	9,513	0.03%
2018/06/14	35	30.47	0	0.00	30.40	35	9,442	0.37%
2018/06/13	2	30.53	0	0.00	30.55	2	9,329	0.02%
2018/06/11	63	31.42	41	31.16	31.15	22	9,137	0.24%
2018/06/08	0	0.00	20	30.23	30.60	-20	9,001	-0.22%
2018/06/07	2	32.05	25	31.49	30.40	-23	8,896	-0.26%
2018/06/06	14	31.08	1	30.35	31.20	13	8,362	0.16%
2018/06/05	1	29.45	0	0.00	28.85	1	8,033	0.01%
2018/06/04	0	0.00	1	29.85	29.75	-1	7,931	-0.01%
2018/05/31	0	0.00	1	31.05	29.15	-1	7,709	-0.01%
2018/05/30	8	29.65	9	30.28	30.40	-1	7,314	-0.01%
2018/05/29	2	31.03	8	30.71	30.05	-6	6,991	-0.09%
2018/05/28	35	30.31	12	29.85	31.60	23	6,615	0.35%
2018/05/25	36	28.34	120	27.96	28.80	-84	6,007	-1.40%	大賣/
2018/05/24	107	26.67	45	26.19	27.20	62	5,375	1.15%	大買/
2018/05/23	2	24.60	19	24.57	24.75	-17	4,844	-0.35%
2018/05/22	5	23.70	61	23.75	23.55	-56	4,373	-1.28%
2018/05/21	77	23.15	19	23.32	23.35	58	4,181	1.39%
2018/05/18	0	0.00	1	22.25	22.20	-1	3,919	-0.03%
2018/05/17	0	0.00	120	22.39	22.00	-120	3,885	-3.09%	大賣/鉅額交易
2018/05/16	120	22.55	67	22.35	22.90	53	3,734	1.42%	大買/
2018/05/15	68	21.82	1	22.35	22.45	67	3,591	1.87%
2018/05/14	1	21.70	3	21.88	21.70	-2	3,452	-0.06%
2018/05/11	0	0.00	5	21.79	20.80	-5	3,201	-0.16%
2018/05/10	0	0.00	40	21.30	21.40	-40	3,004	-1.33%
2018/05/09	45	21.20	4	20.88	21.25	41	2,931	1.40%
2018/05/08	3	21.10	2	21.30	20.25	1	2,728	0.04%
2018/05/07	0	0.00	8	19.84	20.05	-8	2,354	-0.34%
2018/05/03	0	0.00	2	17.85	18.20	-2	2,095	-0.10%
2018/04/30	3	17.20	0	0.00	17.35	3	2,039	0.15%
2018/04/10	2	17.50	0	0.00	17.60	2	2,774	0.07%
2018/03/19	5	18.70	0	0.00	18.65	5	5,709	0.09%
2018/03/15	0	0.00	40	19.05	19.05	-40	5,882	-0.68%
2018/03/13	0	0.00	1	18.95	19.05	-1	6,068	-0.02%
2018/03/01	1	18.90	0	0.00	18.90	1	6,203	0.02%
2018/02/26	5	19.70	10	19.45	19.30	-5	6,352	-0.08%
2018/02/21	0	0.00	4	18.45	18.80	-4	6,850	-0.06%
2018/02/12	10	17.80	10	17.80	17.95	0	6,962	0.00%
2018/02/07	7	18.20	0	0.00	17.95	7	6,990	0.10%
2018/02/06	2	18.55	3	17.65	17.65	-1	6,970	-0.01%
2018/02/05	0	0.00	8	19.40	19.55	-8	6,926	-0.12%
2018/02/01	40	20.66	40	20.50	20.40	0	6,967	0.00%
2018/01/25	21	20.54	0	0.00	20.30	21	7,134	0.29%
2018/01/24	2	20.40	0	0.00	20.30	2	7,191	0.03%
2018/01/22	27	20.73	0	0.00	20.70	27	7,401	0.36%
2018/01/18	2	21.45	20	21.55	21.45	-18	7,455	-0.24%
2018/01/17	1	21.60	0	0.00	21.50	1	7,445	0.01%
2018/01/12	12	21.46	0	0.00	21.40	12	7,587	0.16%
2018/01/11	20	20.90	0	0.00	21.65	20	7,709	0.26%
2018/01/10	21	20.70	0	0.00	20.85	21	7,950	0.26%
2018/01/08	0	0.00	6	21.30	20.70	-6	8,145	-0.07%
2018/01/05	5	21.75	1	21.65	21.65	4	8,371	0.05%
2018/01/04	2	22.18	8	22.34	22.55	-6	8,221	-0.07%