瀚宇博 (5469)-永豐金-竹科券商分點個股進出

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
59.2
漲跌
▲0.7
漲幅
+1.20%
成交量
10,205張
產業
上市電子零組件類股
589人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/05/31	7	59.69	23	59.28	59.20	-16	7,095	-0.23%
2024/05/30	9.1	59.44	1	59.50	58.50	8.1	6,965	0.12%
2024/05/29	26.5	60.21	29	60.37	60.20	-2.5	6,873	-0.04%
2024/05/28	7	58.83	5	58.76	59.20	2	6,712	0.03%
2024/05/27	10	58.28	13	58.48	58.00	-3	6,687	-0.04%
2024/05/24	3	56.83	0	0.00	56.90	3	6,631	0.05%
2024/05/23	8	57.71	22	58.11	57.10	-14	6,600	-0.21%
2024/05/22	4	56.90	2	57.40	58.00	2	6,618	0.03%
2024/05/21	5	57.00	6	57.27	57.40	-1	6,543	-0.02%
2024/05/20	3	55.10	0	0.00	55.70	3	6,391	0.05%
2024/05/17	11	55.84	2	56.10	55.10	9	6,296	0.14%
2024/05/16	10.2	58.79	6	57.28	56.70	4.2	6,230	0.07%
2024/05/15	17.3	59.04	126	59.05	58.60	-108.7	6,239	-1.74%	大賣/鉅額交易
2024/05/14	89	56.19	2	56.50	56.60	87	6,045	1.44%
2024/05/08	2	55.00	0	0.00	55.50	2	6,077	0.03%
2024/05/06	2	54.20	5	54.30	54.50	-3	6,276	-0.05%
2024/05/03	7	54.80	3	55.27	54.30	4	6,448	0.06%
2024/05/02	6	54.95	4	54.90	54.90	2	6,426	0.03%
2024/04/30	1	56.30	0	0.00	56.10	1	6,464	0.02%
2024/04/29	5	56.22	0	0.00	56.70	5	6,448	0.08%
2024/04/25	0	0.00	1	55.30	55.20	-1	6,443	-0.02%
2024/04/24	0	0.00	1	55.60	55.60	-1	6,451	-0.02%
2024/04/22	2	55.70	1.2	55.37	54.40	0.8	6,473	0.01%
2024/04/19	0	0.00	3	55.60	55.70	-3	6,440	-0.05%
2024/04/18	2	56.60	0	56.50	56.60	2	6,405	0.03%
2024/04/17	6	56.93	4	56.70	56.60	2	6,406	0.03%
2024/04/16	2	56.60	20	56.50	56.70	-18	6,398	-0.28%
2024/04/15	0	0.00	2	58.50	58.40	-2	6,339	-0.03%
2024/04/12	1	59.70	0	0.00	58.90	1	6,323	0.02%
2024/04/11	7	58.82	2	58.70	59.50	5	6,319	0.08%
2024/04/10	12	60.65	0	0.00	60.20	12	6,284	0.19%
2024/04/09	13	61.09	0	0.00	60.70	13	6,302	0.21%
2024/04/03	0.1	61.07	0	0.00	61.30	0.1	6,339	0.00%
2024/04/02	3	61.16	2	61.60	61.20	1	6,315	0.02%
2024/04/01	6	61.10	1.1	61.47	61.00	4.9	6,277	0.08%
2024/03/29	5	62.00	192.1	61.90	60.80	-187.1	6,201	-3.02%	大賣/鉅額交易
2024/03/28	67	64.19	35	64.25	63.20	32	5,938	0.54%
2024/03/27	114	63.72	7	63.40	63.60	107	5,614	1.91%	大買/鉅額交易
2024/03/26	6.2	61.78	11	61.66	60.90	-4.8	5,491	-0.09%
2024/03/25	8	63.29	3	62.90	62.50	5	5,434	0.09%
2024/03/22	26.1	65.06	29	62.91	62.40	-2.9	5,361	-0.05%
2024/03/21	47	68.04	51	66.98	67.00	-4	5,175	-0.08%
2024/03/20	73	61.53	43.5	63.39	64.90	29.5	4,423	0.67%
2024/03/19	2	59.40	2	59.50	59.00	0	4,056	0.00%
2024/03/18	2	55.90	2	56.40	56.50	0	3,911	0.00%
2024/03/15	0	0.00	2	56.50	55.70	-2	3,869	-0.05%
2024/03/14	2	55.00	2	55.20	55.20	0	3,855	0.00%
2024/03/13	2	54.40	2	54.60	54.70	0	3,876	0.00%
2024/03/12	0	0.00	3	54.47	55.00	-3	3,920	-0.08%
2024/03/11	3	53.43	0	0.00	53.30	3	3,909	0.08%
2024/03/08	11	55.78	2	55.30	54.90	9	3,921	0.23%
2024/03/07	2	58.10	3	57.33	57.40	-1	4,168	-0.02%
2024/03/06	0	0.00	0.4	58.10	58.30	-0.4	4,347	-0.01%
2024/03/05	10.1	58.05	1	58.30	58.30	9.1	4,428	0.20%
2024/03/04	0.1	57.80	0	0.00	57.80	0.1	4,425	0.00%
2024/03/01	0.1	57.50	3	57.80	57.50	-2.9	4,423	-0.07%
2024/02/29	5.1	56.84	1	56.80	56.60	4.1	4,403	0.09%
2024/02/27	3.1	57.76	4	57.60	57.20	-0.9	4,392	-0.02%
2024/02/26	7.1	57.79	1	57.90	57.80	6.1	4,359	0.14%
2024/02/23	14.1	59.40	6	58.97	58.40	8.1	4,341	0.19%
2024/02/22	5	62.12	10	62.30	62.00	-5	4,255	-0.12%
2024/02/21	8	61.79	2	61.90	62.10	6	4,307	0.14%
2024/02/20	8	62.88	12	62.68	62.50	-4	4,307	-0.09%
2024/02/19	2	62.30	2	62.10	62.00	0	4,259	0.00%
2024/02/16	16	61.78	6	61.72	61.50	10	4,232	0.24%
2024/02/15	14	59.40	12	59.68	60.00	2	4,144	0.05%
2024/02/05	7	58.44	8	58.34	58.60	-1	4,096	-0.02%
2024/02/02	3	57.90	1	58.30	58.40	2	4,061	0.05%
2024/01/31	0	0.00	3	57.20	57.00	-3	4,006	-0.07%
2024/01/30	6	57.15	2	57.60	56.70	4	4,010	0.10%
2024/01/29	9	57.72	5	57.76	57.80	4	3,956	0.10%
2024/01/26	4	56.33	5	56.52	57.00	-1	3,827	-0.03%
2024/01/25	0	0.00	1	54.70	54.60	-1	3,692	-0.03%
2024/01/24	2	56.00	2	56.10	55.30	0	3,832	0.00%
2024/01/23	1	55.00	2	55.25	55.30	-1	3,953	-0.03%
2024/01/22	1	54.90	1	54.50	54.70	0	3,950	0.00%
2024/01/18	0	0.00	4	53.50	53.50	-4	3,970	-0.10%
2024/01/17	4	54.30	2.2	53.92	53.60	1.8	3,973	0.05%
2024/01/16	1	53.90	1	54.40	54.90	0	3,965	0.00%
2024/01/15	0	0.00	2	54.70	54.40	-2	3,963	-0.05%
2024/01/11	1	54.00	0	0.00	53.90	1	3,973	0.03%
2024/01/10	3.2	53.96	1	54.00	54.00	2.2	4,002	0.05%
2024/01/08	0	0.00	2	55.00	55.00	-2	4,006	-0.05%
2024/01/04	5	55.20	3	55.70	55.80	2	4,024	0.05%
2024/01/03	3	56.10	2	56.20	55.40	1	4,078	0.02%
2024/01/02	5	55.10	2	55.00	55.40	3	4,104	0.07%
2023/12/29	16	54.87	7.3	55.27	55.30	8.7	4,103	0.21%
2023/12/28	2	54.60	0	0.00	54.20	2	4,022	0.05%
2023/12/27	2	54.40	0	0.00	54.20	2	4,021	0.05%
2023/12/26	7	54.03	0	0.00	54.20	7	4,024	0.17%
2023/12/25	6	53.97	6	53.67	54.00	0	4,015	0.00%
2023/12/22	2	55.05	4	54.78	54.50	-2	4,009	-0.05%
2023/12/21	1	54.80	5	55.28	54.80	-4	3,997	-0.10%
2023/12/20	5	56.00	7	55.89	55.60	-2	3,986	-0.05%
2023/12/19	7	56.56	16	56.20	56.00	-9	3,976	-0.23%
2023/12/18	12	59.32	7	61.59	57.90	5	3,957	0.13%
2023/12/15	7	63.39	6	64.10	62.80	1	3,906	0.03%
2023/12/14	3	62.70	4	62.65	63.00	-1	3,881	-0.03%
2023/12/13	2	62.10	1	61.80	61.80	1	3,880	0.03%
2023/12/12	1	61.90	4	61.45	61.60	-3	3,936	-0.08%
2023/12/11	6	61.57	6	61.60	61.40	0	3,996	0.00%
2023/12/08	6	64.17	0	0.00	63.20	6	4,038	0.15%
2023/12/07	5	64.00	3	63.80	63.70	2	4,058	0.05%
2023/12/06	4	62.80	1	63.00	62.90	3	4,065	0.07%
2023/12/05	7	61.64	5	61.58	62.10	2	4,062	0.05%
2023/12/04	10	63.22	12	63.84	62.90	-2	4,137	-0.05%
2023/12/01	41	59.29	52	58.45	59.10	-11	4,059	-0.27%
2023/11/30	7	56.96	6	56.80	56.80	1	4,112	0.02%
2023/11/29	2	55.80	2	56.00	56.00	0	4,055	0.00%
2023/11/28	2	55.50	0	0.00	55.10	2	4,096	0.05%
2023/11/27	0	0.00	1	55.90	55.00	-1	4,158	-0.02%
2023/11/24	1	55.40	0	0.00	55.30	1	4,212	0.02%
2023/11/22	3	54.93	0	0.00	54.80	3	4,270	0.07%
2023/11/21	2	57.25	4	56.80	55.30	-2	4,299	-0.05%
2023/11/20	3	55.80	2	55.70	56.10	1	4,373	0.02%
2023/11/17	0	0.00	4	54.80	55.20	-4	4,361	-0.09%
2023/11/16	0	0.00	4	53.80	53.60	-4	4,418	-0.09%
2023/11/15	1	54.10	1	53.90	53.70	0	4,515	0.00%
2023/11/14	2	53.30	0	0.00	52.90	2	4,598	0.04%
2023/11/10	2	53.70	4	53.63	53.30	-2	4,800	-0.04%
2023/11/09	0	0.00	3	54.17	54.50	-3	4,906	-0.06%
2023/11/08	0	0.00	3	55.20	54.60	-3	4,939	-0.06%
2023/11/07	2	56.00	0	0.00	55.10	2	5,035	0.04%
2023/11/06	2	55.10	6	55.25	55.70	-4	5,133	-0.08%
2023/11/03	5	55.94	9	55.06	54.70	-4	5,245	-0.08%
2023/11/02	9	56.28	5	56.22	56.20	4	5,263	0.08%
2023/11/01	13	54.32	8	54.44	55.20	5	5,253	0.10%
2023/10/31	14	56.64	9	56.64	55.70	5	5,125	0.10%
2023/10/27	1	54.60	0.3	54.20	54.40	0.7	5,008	0.01%
2023/10/26	0	0.00	7	53.66	54.00	-7	5,108	-0.14%
2023/10/25	7	54.99	2.5	54.96	54.90	4.6	5,103	0.09%
2023/10/24	0	0.00	1.5	54.52	54.50	-1.5	5,117	-0.03%
2023/10/23	3	53.30	2.5	53.02	53.10	0.5	5,180	0.01%
2023/10/20	1	52.40	2	52.30	52.40	-1	5,386	-0.02%
2023/10/19	2	52.90	0	0.00	52.90	2	5,476	0.04%
2023/10/17	4	54.55	0	0.00	53.20	4	5,542	0.07%
2023/10/16	0	0.00	1	54.20	53.90	-1	5,743	-0.02%
2023/10/13	2.1	54.30	3	54.60	54.20	-0.9	6,203	-0.01%
2023/10/12	4.1	55.55	3	55.70	55.40	1.1	6,578	0.02%
2023/10/11	1.1	54.71	4	54.83	55.20	-2.9	6,710	-0.04%
2023/10/06	2.1	57.94	6	57.25	56.40	-3.9	6,638	-0.06%
2023/10/05	4	59.45	5	58.82	58.90	-1	6,601	-0.02%
2023/10/04	3	58.70	2.2	58.78	59.20	0.8	6,591	0.01%
2023/10/02	2	60.70	0	0.00	60.40	2	6,605	0.03%
2023/09/28	1	59.00	2	59.10	59.40	-1	6,596	-0.02%
2023/09/27	4	58.35	6	58.63	58.90	-2	6,608	-0.03%
2023/09/26	0.1	58.70	1	60.30	59.00	-0.9	6,612	-0.01%
2023/09/25	3	59.60	1	60.30	60.40	2	6,629	0.03%
2023/09/22	2.1	58.02	1	58.10	58.50	1.1	6,613	0.02%
2023/09/21	10.1	58.16	2	58.20	58.50	8.1	6,655	0.12%
2023/09/20	5	60.00	24.2	60.53	59.40	-19.2	6,790	-0.28%
2023/09/18	3.1	61.16	1	60.60	60.90	2.1	6,806	0.03%
2023/09/15	16	61.08	2	60.70	60.80	14	6,861	0.20%
2023/09/14	3	60.27	10	60.30	60.50	-7	6,871	-0.10%
2023/09/13	9	59.06	7	59.63	60.10	2	6,876	0.03%
2023/09/12	5	59.06	2	59.00	59.10	3	6,857	0.04%
2023/09/11	6.1	57.08	11.4	57.26	57.20	-5.3	6,784	-0.08%
2023/09/08	8	59.65	9	59.36	59.30	-1	6,697	-0.01%
2023/09/07	17.2	59.13	13	59.32	59.40	4.2	6,658	0.06%
2023/09/06	7	58.40	10	58.20	58.80	-3	6,563	-0.05%
2023/09/05	19.5	57.22	8	57.58	57.50	11.5	6,516	0.18%
2023/09/04	3.1	54.81	7	54.83	55.00	-3.9	6,285	-0.06%
2023/09/01	7	54.89	5	54.46	54.40	2	6,286	0.03%
2023/08/31	2.1	54.59	3	54.80	55.20	-0.9	6,233	-0.01%
2023/08/30	3	53.57	9	53.82	53.90	-6	6,198	-0.10%
2023/08/29	0	0.00	1	52.80	52.70	-1	6,168	-0.02%
2023/08/28	5.1	53.03	1	52.70	52.60	4.1	6,177	0.07%
2023/08/25	2	53.85	5	54.18	54.00	-3	6,187	-0.05%
2023/08/24	11	53.34	6.2	52.67	53.70	4.8	6,151	0.08%
2023/08/23	4	54.93	2	54.85	54.60	2	6,020	0.03%
2023/08/22	4.1	54.40	4	54.65	54.80	0.1	6,010	0.00%
2023/08/21	6	54.33	9	54.53	54.70	-3	5,967	-0.05%
2023/08/18	6	53.33	17	53.28	53.30	-11	5,889	-0.19%
2023/08/17	15	53.12	11	53.09	54.20	4	5,784	0.07%
2023/08/16	7	51.99	23	52.14	52.50	-16	5,671	-0.28%
2023/08/15	26.1	51.90	10	52.02	52.20	16.1	5,601	0.29%
2023/08/14	2	50.00	7	50.49	50.40	-5	5,497	-0.09%
2023/08/11	7	50.04	8	50.48	50.80	-1	5,473	-0.02%
2023/08/10	6.2	49.80	9	50.22	50.30	-2.8	5,409	-0.05%
2023/08/09	20	50.28	7	50.59	50.80	13	5,299	0.25%
2023/08/07	11	48.41	1	49.40	49.75	10	5,164	0.19%
2023/08/04	2.1	47.24	7	47.78	48.05	-4.9	5,138	-0.10%
2023/08/02	5.1	47.40	5	48.30	47.60	0.1	5,135	0.00%
2023/08/01	0.1	49.05	5.1	49.00	48.95	-5	5,127	-0.10%
2023/07/31	8	50.83	6	49.73	49.65	2	5,123	0.04%
2023/07/28	1	49.30	0	0.00	49.40	1	5,108	0.02%
2023/07/27	3.1	49.26	3.3	49.01	49.20	-0.2	5,086	0.00%
2023/07/26	1.2	50.52	11	50.27	49.25	-9.8	5,055	-0.19%
2023/07/25	2	51.20	6	49.62	50.70	-4	4,978	-0.08%
2023/07/24	3.1	48.35	5	48.46	49.20	-1.9	4,760	-0.04%
2023/07/21	5	46.90	7.2	47.00	47.50	-2.2	4,657	-0.05%
2023/07/20	2	47.00	9.5	46.82	46.80	-7.5	4,612	-0.16%
2023/07/19	20	49.10	9	48.34	47.55	11	4,538	0.24%
2023/07/18	20	50.19	19	49.33	50.20	1	4,397	0.02%
2023/07/17	34	53.78	29	54.35	54.40	5	3,923	0.13%
2023/07/14	4	49.20	2	49.03	49.50	2	3,526	0.06%
2023/07/12	20.1	47.62	0	0.00	47.50	20.1	3,355	0.60%
2023/07/11	20.1	47.75	3.1	47.80	47.90	17	3,335	0.51%
2023/07/10	0.1	47.65	6	47.73	47.65	-5.9	3,338	-0.18%
2023/07/07	1	47.80	0.2	48.00	48.10	0.8	3,346	0.03%
2023/07/06	1	48.25	2	48.65	48.50	-1	3,390	-0.03%
2023/07/04	1	48.00	2	48.05	48.00	-1	3,524	-0.03%
2023/06/30	3	47.70	0.1	47.90	48.05	2.9	3,428	0.08%
2023/06/29	0	0.00	3	47.98	48.35	-3	3,397	-0.09%
2023/06/28	5.1	48.19	7	47.65	48.20	-1.9	3,311	-0.06%
2023/06/27	2	46.93	11	46.42	46.70	-9	3,114	-0.29%
2023/06/26	0	0.00	14	46.49	46.70	-14	3,031	-0.46%
2023/06/20	0	0.00	9	44.94	45.20	-9	2,867	-0.31%
2023/06/19	6	44.23	2	44.53	44.75	4	2,778	0.14%
2023/06/16	0	0.00	17	43.90	44.05	-17	2,707	-0.63%
2023/06/15	1	43.35	0	0.00	43.60	1	2,629	0.04%
2023/06/14	0	0.00	5	43.50	43.45	-5	2,612	-0.19%
2023/06/13	0	0.00	10	43.03	43.25	-10	2,596	-0.39%
2023/06/12	3	42.57	21	43.15	42.30	-18	2,541	-0.71%
2023/06/09	7	44.19	7	43.81	44.00	0	2,453	0.00%
2023/06/08	1	43.40	1	43.45	43.20	0	2,267	0.00%
2023/06/07	0	0.00	4	43.40	43.55	-4	2,246	-0.18%
2023/06/06	0	0.00	5	43.06	43.25	-5	2,205	-0.23%
2023/06/05	3	42.70	6	42.94	43.30	-3	2,195	-0.14%
2023/06/02	5	42.20	0.8	42.30	42.35	4.2	2,151	0.19%
2023/06/01	5	42.42	1	42.40	42.80	4	2,132	0.19%
2023/05/31	0	0.00	3	42.13	42.20	-3	2,097	-0.14%
2023/05/29	0	0.00	2	41.85	41.75	-2	2,016	-0.10%
2023/05/26	6	41.61	5	41.05	40.80	1	1,999	0.05%
2023/05/25	13	42.39	13	42.21	42.40	0	1,945	0.00%
2023/05/24	7	41.56	1	41.30	41.70	6	1,895	0.32%
2023/05/23	1	40.90	2	40.80	40.90	-1	1,864	-0.05%
2023/05/22	0	0.00	1	40.60	40.80	-1	1,870	-0.05%
2023/05/19	1	40.05	0	0.00	39.80	1	1,846	0.05%
2023/05/17	8	39.99	2	39.83	39.90	6	1,819	0.33%
2023/05/16	10	39.63	10	39.70	39.70	0	1,785	0.00%
2023/05/09	2	38.78	0	0.00	38.90	2	1,611	0.12%
2023/05/05	2	38.68	2	38.85	38.45	0	1,547	0.00%
2023/05/04	4	38.74	5	38.86	39.10	-1	1,518	-0.07%
2023/05/02	0	0.00	2	37.80	37.85	-2	1,419	-0.14%
2023/04/28	3	38.13	0	0.00	37.95	3	1,422	0.21%
2023/04/25	0	0.00	0.3	36.90	36.85	-0.3	1,395	-0.02%
2023/04/24	0	0.00	2	37.55	37.75	-2	1,381	-0.14%
2023/04/21	3	38.60	3	38.48	37.25	0	1,378	0.00%
2023/04/17	0	0.00	2	38.20	38.15	-2	1,256	-0.16%
2023/04/12	2	39.15	4	39.23	39.00	-2	1,182	-0.17%
2023/04/11	3.3	38.46	0	0.00	38.85	3.3	1,133	0.29%
2023/04/10	0	0.00	10	37.95	37.70	-10	1,047	-0.95%
2023/04/07	0	0.00	1	37.05	37.25	-1	953	-0.10%
2023/03/31	0	0.00	5	35.65	35.55	-5	821	-0.61%
2023/03/30	0	0.00	1	35.40	35.35	-1	814	-0.12%
2023/03/27	0	0.00	5	35.55	35.55	-5	814	-0.61%
2023/03/24	0	0.00	6	35.67	35.75	-6	822	-0.73%
2023/03/23	0	0.00	2	35.05	35.25	-2	800	-0.25%
2023/03/21	5	35.00	0	0.00	34.95	5	790	0.63%
2023/03/10	0	34.83	0	0.00	34.45	0	823	0.00%
2023/03/07	0	0.00	4	35.44	35.40	-4	837	-0.48%
2023/03/06	0	0.00	1	35.35	35.45	-1	834	-0.12%
2023/03/02	0	34.95	0	0.00	34.40	0	830	0.00%
2023/02/24	0	0.00	1	34.45	34.45	-1	842	-0.12%
2023/02/23	2	34.60	0	0.00	34.60	2	846	0.24%
2023/02/21	5	34.55	0	0.00	34.50	5	863	0.58%
2023/02/20	5	34.75	0	0.00	34.80	5	889	0.56%
2023/02/15	0	0.00	1	33.65	33.55	-1	895	-0.11%
2023/02/14	0	0.00	2	33.30	33.30	-2	906	-0.22%
2023/02/10	7	33.20	1	33.55	33.00	6	953	0.63%
2023/02/09	6	33.64	2	33.73	33.55	4	997	0.40%
2023/02/08	2	33.50	0	0.00	33.50	2	1,033	0.19%
2023/02/06	10	33.70	0	0.00	33.65	10	1,292	0.77%
2023/02/01	5	33.05	0	0.00	33.20	5	1,324	0.38%
2023/01/31	0	0.00	2	32.65	32.70	-2	1,311	-0.15%
2023/01/11	1	32.25	2	32.30	32.25	-1	1,285	-0.08%
2023/01/10	0	0.00	4	32.20	32.10	-4	1,282	-0.31%
2022/12/30	0	0.00	5	31.70	31.65	-5	1,310	-0.38%
2022/12/15	0	0.00	3	33.30	33.30	-3	1,318	-0.23%
2022/12/14	0	0.00	3	33.37	33.35	-3	1,316	-0.23%
2022/12/13	1	32.95	0	0.00	32.85	1	1,308	0.08%
2022/12/09	3	33.30	2	33.45	33.25	1	1,308	0.08%
2022/12/02	0	0.00	4	35.16	35.20	-4	1,274	-0.31%
2022/11/30	3	34.50	0	0.00	34.25	3	1,244	0.24%
2022/11/25	0	0.00	1	34.10	34.05	-1	1,233	-0.08%
2022/11/23	0	0.00	1	33.90	33.80	-1	1,226	-0.08%
2022/11/16	3	33.95	3	34.35	34.35	0	1,184	0.00%
2022/11/14	1	33.90	1	33.85	33.85	0	1,153	0.00%
2022/11/11	9	34.18	7	33.86	33.65	2	1,144	0.17%
2022/11/10	1	33.70	1	34.10	33.75	0	1,131	0.00%
2022/11/09	0	0.00	2	33.90	33.70	-2	1,136	-0.18%
2022/11/08	1	33.95	1	33.70	33.50	0	1,149	0.00%
2022/11/07	22	33.30	22	33.40	33.55	0	1,132	0.00%
2022/11/04	0	0.00	1	33.35	33.40	-1	1,093	-0.09%
2022/11/03	27	33.12	30	33.22	33.40	-3	1,062	-0.28%
2022/11/02	2	32.90	3	33.27	33.05	-1	1,017	-0.10%
2022/11/01	0	0.00	1	31.60	31.60	-1	851	-0.12%
2022/10/27	1	27.85	0	0.00	28.35	1	841	0.12%
2022/10/26	1	28.10	0	0.00	27.70	1	846	0.12%
2022/10/25	1	28.30	0	0.00	28.10	1	847	0.12%
2022/10/21	0	0.00	1	28.20	28.20	-1	851	-0.12%
2022/10/20	1	28.30	3	28.30	28.50	-2	850	-0.24%
2022/10/13	1	27.50	0	0.00	27.40	1	858	0.12%
2022/10/11	1	29.20	0	0.00	29.00	1	840	0.12%
2022/09/28	1	28.65	0	0.00	28.55	1	844	0.12%
2022/09/27	4	29.31	0	0.00	29.55	4	840	0.48%
2022/09/26	1	30.05	1	29.95	29.50	0	838	0.00%
2022/09/23	0	0.00	1	30.90	30.75	-1	846	-0.12%
2022/09/22	1	30.80	1	30.60	30.85	0	858	0.00%
2022/09/20	3	31.38	0	0.00	31.40	3	852	0.35%
2022/09/16	0	31.70	2	31.73	31.20	-2	859	-0.23%
2022/09/07	0	0.00	3	31.30	31.35	-3	901	-0.33%
2022/09/06	0	0.00	2	31.75	31.45	-2	905	-0.22%
2022/09/05	1	32.35	0	0.00	32.15	1	902	0.11%
2022/09/01	0	0.00	1	32.45	32.45	-1	899	-0.11%
2022/08/29	1	31.35	0	0.00	31.50	1	869	0.12%
2022/08/25	0	0.00	2	31.85	31.90	-2	879	-0.23%
2022/08/23	1	31.60	0	0.00	31.45	1	898	0.11%
2022/08/22	1	31.95	0	0.00	31.85	1	906	0.11%
2022/08/16	1	31.90	1	32.10	32.05	0	872	0.00%
2022/08/11	2	30.43	0	0.00	30.55	2	806	0.25%
2022/08/10	0	0.00	5	29.90	29.90	-5	799	-0.63%
2022/08/09	2	29.55	1	29.50	29.75	1	795	0.13%
2022/08/05	5	31.80	1	31.80	31.90	4	764	0.52%
2022/08/04	1	31.45	0	0.00	31.40	1	769	0.13%
2022/07/26	0	0.00	18	32.44	32.35	-18	860	-2.09%
2022/07/22	1	33.25	0	0.00	33.15	1	882	0.11%
2022/07/21	0	0.00	42	32.94	33.35	-42	888	-4.72%
2022/07/20	0	0.00	1	32.80	32.60	-1	881	-0.11%
2022/07/18	0	0.00	1	32.25	32.45	-1	886	-0.11%
2022/07/15	2	31.90	2	31.85	32.05	0	884	0.00%
2022/07/13	0	0.00	14	30.85	30.80	-14	878	-1.59%
2022/07/12	16	30.10	0	0.00	30.00	16	880	1.82%
2022/07/05	0	0.00	31	31.06	31.15	-31	916	-3.38%
2022/07/04	0	0.00	10	30.61	30.30	-10	922	-1.08%
2022/07/01	6	30.00	0	0.00	30.00	6	941	0.64%
2022/06/29	0	0.00	15	32.77	32.65	-15	915	-1.64%
2022/06/27	0	0.00	2	33.80	33.65	-2	931	-0.21%
2022/06/24	0	0.00	1	32.95	33.00	-1	934	-0.11%
2022/06/23	0	0.00	1	32.55	32.20	-1	939	-0.11%
2022/06/16	2	35.03	2	35.60	34.30	0	896	0.00%
2022/06/15	2	35.18	2	35.65	35.15	0	893	0.00%
2022/06/13	4	35.38	0	0.00	35.10	4	907	0.44%
2022/06/07	5	36.58	0	0.00	36.50	5	932	0.54%
2022/06/06	2	36.75	0	0.00	36.80	2	938	0.21%
2022/06/02	5	37.29	0	0.00	37.20	5	962	0.52%
2022/06/01	5	37.11	6	37.42	37.05	-1	970	-0.10%
2022/05/30	0	0.00	3	36.90	36.75	-3	982	-0.31%
2022/05/27	4	36.38	0	0.00	36.45	4	979	0.41%
2022/05/26	3	36.57	1	37.00	36.50	2	995	0.20%
2022/05/25	0	0.00	2	36.20	36.40	-2	1,013	-0.20%
2022/05/24	0	0.00	6	36.45	36.05	-6	1,058	-0.57%
2022/05/20	0	0.00	2	36.35	36.30	-2	1,206	-0.17%
2022/05/19	2	35.80	0	0.00	36.20	2	1,234	0.16%
2022/05/18	0	0.00	4	36.53	36.60	-4	1,284	-0.31%
2022/05/17	0	0.00	3	36.23	36.30	-3	1,349	-0.22%
2022/05/16	0	0.00	8	35.76	35.75	-8	1,351	-0.59%
2022/05/13	0	0.00	4	34.49	34.60	-4	1,334	-0.30%
2022/05/11	10	34.75	0	0.00	34.60	10	1,320	0.76%
2022/05/10	2	34.95	1	35.05	35.25	1	1,316	0.08%
2022/05/09	17	35.81	0	0.00	35.40	17	1,311	1.30%
2022/05/06	3	37.68	0	0.00	37.65	3	1,275	0.24%
2022/05/05	10	38.42	1	38.60	38.35	9	1,270	0.71%
2022/05/04	3	37.98	0	0.00	37.95	3	1,266	0.24%
2022/05/03	4	38.06	0	0.00	38.00	4	1,264	0.32%
2022/04/28	1	38.60	0	0.00	38.60	1	1,249	0.08%
2022/04/27	2	38.63	7	38.45	38.60	-5	1,240	-0.40%
2022/04/26	1	39.35	2	39.60	39.35	-1	1,233	-0.08%
2022/04/25	1	39.40	0	0.00	39.25	1	1,240	0.08%
2022/04/22	1	40.40	0	0.00	40.25	1	1,240	0.08%
2022/04/21	2	40.55	0	0.00	40.50	2	1,250	0.16%
2022/04/19	1	40.15	0	0.00	39.90	1	1,268	0.08%
2022/04/15	1	40.10	2	40.05	40.05	-1	1,291	-0.08%
2022/04/14	0	0.00	2	40.65	40.50	-2	1,316	-0.15%
2022/04/13	4	40.03	2	40.80	40.95	2	1,318	0.15%
2022/04/12	1	39.60	0	0.00	39.40	1	1,319	0.08%
2022/04/11	0	0.00	8	39.95	39.70	-8	1,327	-0.60%
2022/04/08	1	40.85	0	0.00	40.80	1	1,313	0.08%
2022/04/07	9	41.12	0	0.00	40.75	9	1,314	0.68%
2022/04/06	3	41.68	0	0.00	41.70	3	1,304	0.23%
2022/04/01	2	41.90	0	0.00	42.00	2	1,312	0.15%
2022/03/31	2	42.33	0	0.00	42.30	2	1,333	0.15%
2022/03/30	2	42.30	0	0.00	42.45	2	1,382	0.14%
2022/03/29	2	42.40	0	0.00	42.40	2	1,384	0.14%
2022/03/28	5	42.34	3	42.70	42.55	2	1,386	0.14%
2022/03/25	2	42.95	0	0.00	42.90	2	1,385	0.14%
2022/03/24	3	43.00	0	0.00	43.10	3	1,391	0.22%
2022/03/23	1	43.20	4	43.45	43.40	-3	1,393	-0.22%
2022/03/22	1	42.80	0	0.00	42.80	1	1,385	0.07%
2022/03/18	0	0.00	2	42.65	42.65	-2	1,402	-0.14%
2022/03/17	3	42.07	5	42.24	42.25	-2	1,409	-0.14%
2022/03/16	8	41.39	0	0.00	41.25	8	1,411	0.57%
2022/03/15	1	41.65	0	0.00	41.60	1	1,424	0.07%
2022/03/14	0	0.00	4	42.15	42.35	-4	1,458	-0.27%
2022/03/10	0	0.00	4	42.40	42.35	-4	1,475	-0.27%
2022/03/09	7	41.75	3	41.87	41.85	4	1,474	0.27%
2022/03/08	5	41.78	1	42.35	41.35	4	1,486	0.27%
2022/03/07	10	42.86	8	42.63	42.65	2	1,469	0.14%
2022/03/04	2	44.15	0	0.00	44.15	2	1,471	0.14%
2022/03/03	7	44.58	0	0.00	44.60	7	1,491	0.47%
2022/03/02	3	44.58	0	0.00	44.80	3	1,501	0.20%
2022/03/01	11	44.95	0	0.00	44.90	11	1,509	0.73%
2022/02/25	11	44.67	3	44.82	44.70	8	1,504	0.53%
2022/02/24	14	44.30	20	44.41	44.10	-6	1,501	-0.40%
2022/02/23	1	44.90	0	0.00	44.95	1	1,485	0.07%
2022/02/22	5	44.94	2	44.75	44.90	3	1,495	0.20%
2022/02/21	0	0.00	2	44.60	44.60	-2	1,433	-0.14%
2022/02/18	0	0.00	5	44.39	44.40	-5	1,465	-0.34%
2022/02/17	0	0.00	12	43.71	43.80	-12	1,676	-0.72%
2022/02/16	2	42.30	1	42.35	42.10	1	1,698	0.06%
2022/02/14	4	42.05	0	0.00	41.95	4	1,751	0.23%
2022/02/10	0	0.00	11	43.39	43.30	-11	1,807	-0.61%
2022/02/09	0	0.00	2	43.40	43.40	-2	1,817	-0.11%
2022/02/08	2	43.15	0	0.00	43.15	2	1,827	0.11%
2022/02/07	0	0.00	1	42.25	42.85	-1	1,856	-0.05%
2022/01/26	1	41.60	0	0.00	41.60	1	1,872	0.05%
2022/01/21	1	43.00	0	0.00	42.55	1	1,980	0.05%
2022/01/20	0	0.00	1	43.50	43.50	-1	1,984	-0.05%
2022/01/14	7	42.53	0	0.00	42.65	7	1,991	0.35%
2022/01/12	1	42.70	0	0.00	42.90	1	1,985	0.05%
2022/01/11	2	42.90	0	0.00	42.80	2	1,972	0.10%
2022/01/10	5	43.38	0	0.00	43.35	5	1,956	0.26%
2022/01/07	9	43.67	0	0.00	43.50	9	1,951	0.46%
2022/01/06	3	44.33	0	0.00	44.25	3	1,934	0.16%
2022/01/05	5	45.10	1	44.60	44.65	4	1,930	0.21%
2022/01/04	1	45.50	0	0.00	45.15	1	1,917	0.05%
2022/01/03	0	0.00	4	45.18	45.05	-4	1,912	-0.21%
2021/12/30	0	0.00	1	45.40	45.40	-1	1,914	-0.05%
2021/12/29	5	45.30	0	0.00	45.25	5	1,916	0.26%
2021/12/28	0	0.00	2	45.63	45.45	-2	1,921	-0.10%
2021/12/27	1	45.65	0	0.00	45.60	1	1,941	0.05%
2021/12/24	8	45.29	7	45.14	45.25	1	1,963	0.05%
2021/12/17	10	44.10	0	0.00	44.05	10	1,987	0.50%
2021/12/15	4	44.23	1	44.05	44.15	3	1,987	0.15%
2021/12/14	1	43.90	0	0.00	43.85	1	1,995	0.05%
2021/12/13	2	44.85	1	44.50	44.40	1	1,985	0.05%
2021/12/10	2	44.70	0	0.00	44.70	2	1,982	0.10%
2021/12/09	7	45.49	1	45.70	45.25	6	1,982	0.30%
2021/12/08	1	45.20	6	45.72	45.95	-5	1,970	-0.25%
2021/12/01	0	0.00	0.2	45.25	45.20	-0.2	1,995	-0.01%
2021/11/30	0	0.00	1	45.10	44.55	-1	1,997	-0.05%
2021/11/26	4	44.81	1	45.05	44.45	3	1,972	0.15%
2021/11/25	0	0.00	0	45.70	45.50	0	1,953	0.00%
2021/11/24	1	46.10	0	0.00	45.85	1	1,949	0.05%
2021/11/23	2	45.90	1	46.05	45.90	1	1,949	0.05%
2021/11/22	0	0.00	2	46.63	46.65	-2	1,944	-0.10%
2021/11/19	11	46.13	1	45.55	45.70	10	1,923	0.52%
2021/11/18	0	0.00	5	46.45	46.40	-5	1,899	-0.26%
2021/11/17	1	47.00	1	46.60	46.90	0	1,877	0.00%
2021/11/16	3	47.70	13	47.45	47.15	-10	1,842	-0.54%
2021/11/15	5	45.78	1	45.00	46.50	4	1,600	0.25%
2021/11/12	1	44.45	0	0.00	44.30	1	1,540	0.06%
2021/11/11	0	0.00	4	44.00	43.60	-4	1,526	-0.26%
2021/11/09	2	44.65	0	0.00	44.65	2	1,609	0.12%
2021/11/08	0	0.00	2	43.80	44.10	-2	1,610	-0.12%
2021/11/05	0	0.00	1	44.00	43.90	-1	1,677	-0.06%
2021/11/04	0	0.00	1	43.90	43.95	-1	1,698	-0.06%
2021/11/02	7	43.16	0	0.00	42.65	7	1,793	0.39%
2021/11/01	0	0.00	4	42.15	42.90	-4	1,853	-0.22%
2021/10/28	0	0.00	1	41.50	41.45	-1	1,871	-0.05%
2021/10/22	0	0.00	2	40.35	40.60	-2	1,946	-0.10%
2021/10/20	0	0.00	0.3	40.40	40.30	-0.3	2,004	-0.02%
2021/10/19	0	0.00	8	39.95	40.40	-8	2,028	-0.40%
2021/10/18	0	0.00	7	39.75	39.70	-7	2,053	-0.34%
2021/10/15	8	39.65	0.2	39.70	39.65	7.8	2,106	0.37%
2021/10/13	1	39.60	0	0.00	38.90	1	2,194	0.05%
2021/10/08	1	40.35	0	0.00	40.20	1	2,231	0.04%
2021/10/04	2	39.08	2	39.03	38.80	0	2,663	0.00%
2021/10/01	2	40.38	0	0.00	39.75	2	2,695	0.07%
2021/09/29	3	41.10	1	41.15	41.15	2	2,703	0.07%
2021/09/24	2.2	43.65	0	0.00	43.30	2.2	2,768	0.08%
2021/09/13	0	0.00	2	42.65	42.65	-2	3,397	-0.06%
2021/09/10	1	42.10	2	43.05	42.55	-1	3,453	-0.03%
2021/09/09	0	0.00	1	41.20	41.20	-1	3,464	-0.03%
2021/09/08	1	41.50	0	0.00	40.85	1	3,519	0.03%
2021/09/06	2	41.75	0	0.00	41.75	2	3,609	0.06%
2021/09/02	1	42.00	0	0.00	42.00	1	3,673	0.03%
2021/08/31	2	41.70	0	0.00	41.95	2	3,691	0.05%
2021/08/27	0	0.00	6	41.55	41.45	-6	3,725	-0.16%
2021/08/25	0	0.00	2	41.60	41.60	-2	3,772	-0.05%
2021/08/24	1	41.00	0	0.00	41.00	1	3,815	0.03%
2021/08/23	0	0.00	2	41.55	41.60	-2	3,820	-0.05%
2021/08/19	0	0.00	1	41.30	40.80	-1	3,831	-0.03%
2021/08/17	1	41.20	0	0.00	40.60	1	3,882	0.03%
2021/08/16	5	40.85	10	40.97	41.60	-5	3,910	-0.13%
2021/08/13	7	42.86	1	42.65	41.95	6	3,894	0.15%
2021/08/12	7	44.40	0	0.00	44.30	7	4,118	0.17%
2021/08/11	9	47.31	0	0.00	46.75	9	4,172	0.22%
2021/08/10	0	47.75	0	0.00	47.65	0	4,156	0.00%
2021/08/09	8	48.31	2	49.03	48.15	6	4,196	0.14%
2021/08/06	6	49.50	1	49.35	49.30	5	4,195	0.12%
2021/08/05	3	49.47	12	49.14	49.55	-9	4,156	-0.22%
2021/08/04	0	0.00	1	48.50	48.35	-1	4,121	-0.02%
2021/08/02	2	48.20	10	48.15	48.30	-8	4,211	-0.19%
2021/07/29	0	0.00	0.2	47.55	47.85	-0.2	4,246	0.00%
2021/07/28	10	46.55	12	47.23	47.50	-2	4,284	-0.05%
2021/07/27	0.3	47.80	0	0.00	47.40	0.3	4,389	0.01%
2021/07/26	1	47.45	0	0.00	47.90	1	4,476	0.02%
2021/07/23	0	0.00	0	47.20	47.30	0	4,597	0.00%
2021/07/22	0	0.00	15	47.12	47.10	-15	4,676	-0.32%
2021/07/21	6	46.29	8	46.25	46.25	-2	4,687	-0.04%
2021/07/20	11	46.61	1	46.90	46.65	10	4,682	0.21%
2021/07/19	17	47.68	0	0.00	47.60	17	4,685	0.36%
2021/07/16	2	48.28	2	48.30	48.40	0	4,759	0.00%
2021/07/15	0	0.00	5	48.20	48.25	-5	4,889	-0.10%
2021/07/14	10	48.13	0	0.00	48.20	10	4,920	0.20%
2021/07/13	4	49.64	8	49.91	49.05	-4	4,891	-0.08%
2021/07/12	5	48.90	1	48.80	49.15	4	4,678	0.09%
2021/07/09	3	48.52	4	48.15	48.45	-1	4,617	-0.02%
2021/07/08	5	48.21	6	48.30	48.00	-1	4,671	-0.02%
2021/07/07	1	48.15	0	0.00	47.65	1	4,704	0.02%
2021/07/06	6	48.03	0	0.00	48.15	6	4,780	0.13%
2021/07/05	6	48.15	0	0.00	48.40	6	5,033	0.12%
2021/07/01	1	48.00	1	47.30	47.15	0	5,162	0.00%
2021/06/30	0	0.00	42	47.58	47.60	-42	5,155	-0.82%
2021/06/29	0	0.00	2	47.80	47.55	-2	5,173	-0.04%
2021/06/28	43	48.30	1	48.30	48.00	42	5,210	0.81%
2021/06/24	0	0.00	1	48.05	48.15	-1	5,229	-0.02%
2021/06/23	1	47.70	1	47.50	48.40	0	5,236	0.00%
2021/06/22	1	49.00	0	0.00	47.65	1	5,254	0.02%
2021/06/21	1	46.45	1	45.85	46.05	0	5,322	0.00%
2021/06/18	0	46.15	0	0.00	46.60	0	5,441	0.00%
2021/06/16	0	0.00	1	45.40	45.20	-1	5,456	-0.02%
2021/06/15	2	45.70	0	0.00	45.85	2	5,487	0.04%
2021/06/10	1	44.70	1	44.70	44.80	0	5,529	0.00%
2021/06/07	1	43.10	0	0.00	43.70	1	5,700	0.02%
2021/06/02	0	0.00	3	45.35	44.65	-3	5,812	-0.05%
2021/06/01	0	45.10	8	45.15	45.15	-8	5,826	-0.14%
2021/05/31	0	0.00	1	44.35	44.40	-1	5,866	-0.02%
2021/05/28	0.1	44.40	0	0.00	44.40	0.1	5,942	0.00%
2021/05/24	2	42.55	0	0.00	43.50	2	6,656	0.03%
2021/05/21	1	43.35	1	44.00	43.60	0	6,773	0.00%
2021/05/20	23	45.32	11	44.00	43.40	12	6,861	0.17%
2021/05/19	1	41.80	0	0.00	43.35	1	6,619	0.02%
2021/05/18	0	0.00	1	42.10	42.10	-1	6,594	-0.02%
2021/05/13	2	40.55	1	40.10	40.30	1	6,499	0.02%
2021/05/12	4	41.65	0	0.00	40.50	4	6,468	0.06%
2021/05/11	13	42.85	14	44.30	43.15	-1	6,383	-0.02%
2021/05/07	0	0.00	1	45.40	46.25	-1	6,321	-0.02%
2021/05/06	2	44.78	1	45.70	45.00	1	6,318	0.02%
2021/05/05	1	45.00	5	45.88	45.25	-4	6,321	-0.06%
2021/05/04	1	45.55	4	45.94	45.65	-3	6,305	-0.05%
2021/05/03	0.5	47.90	0	0.00	47.90	0.5	6,201	0.01%
2021/04/29	1	50.40	27	49.95	49.70	-26	6,115	-0.43%
2021/04/28	10	50.40	0	0.00	51.10	10	6,010	0.17%
2021/04/26	5	50.30	1	50.20	50.20	4	6,016	0.07%
2021/04/22	2	50.35	23	51.04	49.45	-21	6,073	-0.35%
2021/04/21	0	0.00	1	51.90	51.60	-1	6,049	-0.02%
2021/04/20	24	51.03	3	51.07	51.40	21	5,941	0.35%
2021/04/19	1	50.50	0	0.00	50.40	1	5,948	0.02%
2021/04/15	0	0.00	1	49.75	49.70	-1	5,993	-0.02%
2021/04/14	26	49.51	4	49.75	49.30	22	6,013	0.37%
2021/04/13	1	50.50	4	51.63	50.40	-3	5,978	-0.05%
2021/04/12	1	53.40	2.2	52.09	51.90	-1.2	5,958	-0.02%
2021/04/09	11	53.13	11.2	53.19	53.10	-0.2	5,898	0.00%
2021/04/08	2.2	50.50	2	51.70	51.90	0.2	5,649	0.00%
2021/04/07	1	49.60	3	49.72	50.20	-2	5,523	-0.04%
2021/04/06	2.1	49.40	1	49.40	49.35	1.1	5,523	0.02%
2021/04/01	0.1	49.45	0	0.00	49.25	0.1	5,532	0.00%
2021/03/29	2.2	49.46	0	0.00	49.25	2.2	5,489	0.04%
2021/03/26	1	49.20	1	49.25	49.35	0	5,473	0.00%
2021/03/25	0	0.00	2	48.75	48.75	-2	5,488	-0.04%
2021/03/24	6	50.77	2	50.05	50.10	4	5,418	0.07%
2021/03/23	3	49.95	4	49.74	50.10	-1	5,105	-0.02%
2021/03/19	1	47.90	0	0.00	48.20	1	5,002	0.02%
2021/03/18	1	48.45	0	0.00	48.45	1	5,019	0.02%
2021/03/17	0	0.00	2	48.35	48.10	-2	5,086	-0.04%
2021/03/16	1	47.65	1	47.95	47.45	0	5,151	0.00%
2021/03/15	1	47.80	0	0.00	47.90	1	5,377	0.02%
2021/03/10	0	0.00	1	46.95	46.45	-1	5,480	-0.02%
2021/03/09	0	0.00	0.5	45.95	46.20	-0.5	5,507	-0.01%
2021/03/05	0	0.00	3	46.27	46.10	-3	5,728	-0.05%
2021/03/03	0	0.00	2	46.30	46.30	-2	5,918	-0.03%
2021/03/02	6	46.64	7	46.71	46.10	-1	5,904	-0.02%
2021/02/26	1	46.25	4	46.56	46.20	-3	5,786	-0.05%
2021/02/25	0	0.00	1	45.65	45.55	-1	5,606	-0.02%
2021/02/24	2	45.30	1	45.20	45.35	1	5,603	0.02%
2021/02/23	2	45.35	52	45.30	45.30	-50	5,524	-0.91%
2021/02/22	3	44.88	7	44.73	44.80	-4	5,452	-0.07%
2021/02/18	0	0.00	1	43.25	43.80	-1	5,408	-0.02%
2021/02/17	0	0.00	8	42.78	43.10	-8	5,543	-0.14%
2021/02/05	3	42.05	5	42.30	42.15	-2	5,587	-0.04%
2021/02/04	0	0.00	1	42.20	42.25	-1	5,677	-0.02%
2021/02/03	0	0.00	10	42.47	42.40	-10	5,774	-0.17%
2021/02/02	0	0.00	5	42.30	42.10	-5	5,924	-0.08%
2021/01/29	6	41.63	0	0.00	41.30	6	6,148	0.10%
2021/01/28	6	42.24	0	0.00	42.00	6	6,151	0.10%
2021/01/27	5	42.65	5	43.40	42.50	0	6,236	0.00%
2021/01/26	5	41.85	5	42.60	41.80	0	6,609	0.00%
2021/01/22	0	0.00	1.2	41.49	41.80	-1.2	6,615	-0.02%
2021/01/21	10	41.25	12	41.30	41.25	-2	6,639	-0.03%
2021/01/20	17.1	42.07	0	0.00	41.65	17.1	6,698	0.26%
2021/01/19	0	0.00	10	43.45	43.45	-10	6,623	-0.15%
2021/01/18	18	42.49	0.1	43.75	42.85	18	6,626	0.27%
2021/01/15	32	43.59	10	43.30	43.30	22	6,674	0.33%
2021/01/14	13	43.98	3	44.30	44.50	10	6,626	0.15%
2021/01/13	0	0.00	2	43.75	43.70	-2	6,588	-0.03%
2021/01/12	0.1	43.80	0	0.00	43.20	0.1	6,569	0.00%
2021/01/11	2	44.30	0	0.00	44.30	2	6,566	0.03%
2021/01/08	0	0.00	12	43.86	43.80	-12	6,544	-0.18%
2021/01/07	0	0.00	1	43.70	43.80	-1	6,606	-0.02%
2021/01/06	0	43.50	2	44.40	43.40	-2	6,616	-0.03%
2021/01/05	0	0.00	3	44.13	44.15	-3	6,611	-0.05%
2021/01/04	2	43.60	2	43.68	43.60	0	6,585	0.00%
2020/12/31	0	0.00	5	43.55	43.35	-5	6,580	-0.08%
2020/12/30	0	0.00	1	43.30	43.30	-1	6,580	-0.02%
2020/12/29	5.1	43.07	0	0.00	43.05	5.1	6,593	0.08%
2020/12/24	0	0.00	1	43.55	43.45	-1	6,514	-0.02%
2020/12/22	1	43.30	2	43.50	42.90	-1	6,618	-0.02%
2020/12/21	2	43.25	13	43.57	43.70	-11	6,677	-0.16%
2020/12/18	0	0.00	5	44.00	44.10	-5	6,650	-0.08%
2020/12/17	13	45.05	25	44.67	44.70	-12	6,631	-0.18%
2020/12/16	0	0.00	11	44.81	44.80	-11	6,606	-0.17%
2020/12/15	8.1	44.46	0	0.00	43.85	8.1	6,726	0.12%
2020/12/14	3.1	45.35	3	45.08	45.35	0.1	6,671	0.00%
2020/12/11	13	44.97	0	0.00	45.00	13	6,626	0.20%
2020/12/10	10.2	45.85	6	45.74	45.85	4.2	6,549	0.06%
2020/12/09	13	46.25	14	46.04	46.55	-1	6,431	-0.02%
2020/12/08	1	45.20	2	45.10	44.80	-1	6,235	-0.02%
2020/12/07	3	45.50	12	45.79	45.25	-9	6,283	-0.14%
2020/12/04	1	45.00	12	45.06	45.20	-11	6,218	-0.18%
2020/12/03	10	45.00	13	45.12	45.05	-3	6,188	-0.05%
2020/12/02	4	45.83	3	45.58	45.55	1	6,174	0.02%
2020/11/30	5	45.22	20	45.10	44.85	-15	6,089	-0.25%
2020/11/27	0	0.00	1	44.50	44.55	-1	6,023	-0.02%
2020/11/26	1	43.90	2	44.08	44.20	-1	6,021	-0.02%
2020/11/25	19.2	44.42	135	44.42	43.70	-115.9	6,044	-1.92%	大賣/鉅額交易
2020/11/24	124	45.38	1	44.35	44.45	123	6,024	2.04%	大買/鉅額交易
2020/11/23	1	44.40	0	0.00	44.35	1	5,947	0.02%
2020/11/20	5.2	43.81	0.2	44.10	44.15	5	5,967	0.08%
2020/11/19	5	43.56	7	44.11	43.85	-2	6,026	-0.03%
2020/11/18	0	0.00	31	43.68	43.50	-31	6,266	-0.49%
2020/11/17	2.2	43.61	13	43.77	43.40	-10.9	6,470	-0.17%
2020/11/16	3	44.07	4	43.93	43.85	-1	6,809	-0.01%
2020/11/13	2	43.18	18	43.22	43.20	-16	7,000	-0.23%
2020/11/12	4.2	42.79	0	0.00	42.70	4.2	7,850	0.05%
2020/11/11	10.2	42.74	5	42.84	42.95	5.2	8,502	0.06%
2020/11/10	23.2	42.62	11	42.52	42.40	12.2	8,790	0.14%
2020/11/09	5.2	42.15	7	42.18	42.15	-1.9	8,928	-0.02%
2020/11/06	18	41.94	6	41.83	41.75	12	8,994	0.13%
2020/11/04	37	40.73	20	41.02	41.00	17	8,951	0.19%
2020/11/03	37	42.14	34	41.58	41.10	3	8,923	0.03%
2020/10/30	0	0.00	10	39.45	39.15	-10	8,664	-0.12%
2020/10/29	5	38.82	2	39.10	39.70	3	8,671	0.03%
2020/10/28	3	39.90	0	0.00	39.80	3	8,670	0.03%
2020/10/27	0	0.00	0.1	41.20	41.20	-0.1	8,599	0.00%
2020/10/26	5	41.05	0	0.00	41.60	5	8,638	0.06%
2020/10/22	3	41.60	2	42.23	41.45	1	8,666	0.01%
2020/10/21	0	0.00	2	41.98	41.85	-2	8,717	-0.02%
2020/10/20	1	41.00	0	0.00	41.25	1	8,842	0.01%
2020/10/19	10	41.89	10	41.70	41.35	0	9,033	0.00%
2020/10/16	1	41.50	0	0.00	40.65	1	9,143	0.01%
2020/10/15	1	41.40	0	0.00	41.50	1	9,288	0.01%
2020/10/12	3	40.58	0	0.00	40.85	3	9,806	0.03%
2020/10/06	0	0.00	3	40.22	40.20	-3	10,697	-0.03%
2020/10/05	1	39.45	0	0.00	39.65	1	10,871	0.01%
2020/09/30	8	39.20	0	0.00	39.20	8	11,182	0.07%
2020/09/25	1	38.60	0	0.00	38.05	1	12,069	0.01%
2020/09/24	2	39.85	0	0.00	39.75	2	12,326	0.02%
2020/09/22	12	41.88	0	0.00	41.65	12	12,801	0.09%
2020/09/21	2	43.10	1	42.80	42.75	1	12,838	0.01%
2020/09/18	33	43.66	22	43.93	43.60	11	12,859	0.09%
2020/09/17	0	0.00	6	42.54	42.55	-6	12,775	-0.05%
2020/09/15	4	41.94	0	0.00	41.85	4	12,858	0.03%
2020/09/14	3	41.70	0	0.00	41.85	3	12,907	0.02%
2020/09/10	1	42.80	1	42.25	42.25	0	12,834	0.00%
2020/09/09	2	41.98	2	42.13	42.20	0	12,751	0.00%
2020/09/08	2	43.10	0	0.00	43.05	2	12,663	0.02%
2020/09/07	3.8	43.72	3	43.95	43.50	0.8	12,664	0.01%
2020/09/04	0	0.00	202	44.45	44.45	-202	12,725	-1.59%	大賣/鉅額交易
2020/09/03	5	45.36	3	45.08	45.15	2	12,660	0.02%
2020/09/02	25	44.63	5.4	44.89	44.60	19.6	12,555	0.16%
2020/09/01	1	43.65	4	44.06	44.20	-3	12,478	-0.02%
2020/08/31	5	43.79	27	43.68	43.55	-22	12,403	-0.18%
2020/08/28	2	43.75	19	43.12	43.50	-17	12,488	-0.14%
2020/08/27	15	43.22	58	43.05	43.20	-43	12,500	-0.34%
2020/08/26	9	44.31	62	44.22	44.10	-53	12,464	-0.43%
2020/08/25	2	44.60	1	44.60	44.75	1	12,496	0.01%
2020/08/24	21	45.13	21	45.00	44.60	0	12,612	0.00%
2020/08/21	5	44.08	108	43.80	43.95	-103	12,397	-0.83%	大賣/鉅額交易
2020/08/20	29	44.75	17	46.11	43.35	12	12,262	0.10%
2020/08/19	9	48.87	2	48.30	48.15	7	11,877	0.06%
2020/08/18	33	49.47	28	49.92	48.15	5	11,533	0.04%
2020/08/17	33	46.92	30	48.42	49.65	3	10,644	0.03%
2020/08/14	2	44.50	46	44.32	45.15	-44	9,929	-0.44%
2020/08/13	9	42.84	2	42.65	42.35	7	9,575	0.07%
2020/08/12	24	42.24	13	43.48	44.15	11	9,310	0.12%
2020/08/11	47	43.06	24	43.37	42.55	23	9,225	0.25%
2020/08/10	8	43.76	11	43.95	43.95	-3	9,200	-0.03%
2020/08/07	0	0.00	10	43.75	43.85	-10	9,266	-0.11%
2020/08/06	6	42.89	0	0.00	42.75	6	9,272	0.06%
2020/08/05	14	43.15	2	42.93	43.30	12	9,427	0.13%
2020/08/04	11	42.00	20	41.99	42.00	-9	9,637	-0.09%
2020/08/03	0	0.00	6	42.10	41.80	-6	9,662	-0.06%
2020/07/31	0	0.00	1	42.00	41.80	-1	9,656	-0.01%
2020/07/30	43	41.06	5	41.00	41.25	38	9,670	0.39%
2020/07/29	210	40.77	0	0.00	41.15	210	9,659	2.17%	大買/鉅額交易
2020/07/28	1	41.30	80	40.31	40.15	-79	9,660	-0.82%
2020/07/27	0	0.00	1	42.50	41.55	-1	9,672	-0.01%
2020/07/24	2	43.08	2	43.90	42.80	0	9,622	0.00%
2020/07/23	58	45.17	62	44.70	45.00	-4	9,561	-0.04%
2020/07/22	1	44.80	1	45.30	45.40	0	9,399	0.00%
2020/07/21	18.4	45.78	1	46.30	45.25	17.4	9,255	0.19%
2020/07/20	0	0.00	3	45.77	45.30	-3	9,126	-0.03%
2020/07/17	8	45.49	11	46.95	45.25	-3	9,072	-0.03%
2020/07/16	3	45.95	4	45.68	45.75	-1	8,704	-0.01%
2020/07/15	0	0.00	9	45.18	45.00	-9	8,611	-0.10%
2020/07/14	3	45.63	2	44.50	45.10	1	8,533	0.01%
2020/07/13	10	45.41	9	45.82	46.35	1	8,375	0.01%
2020/07/10	72	43.05	17	43.74	43.00	55	7,946	0.69%
2020/07/09	7	45.64	4	45.03	44.50	3	7,828	0.04%
2020/07/08	207	45.11	14.2	44.72	45.45	192.8	7,619	2.53%	大買/鉅額交易
2020/07/07	41	44.68	2	44.63	44.10	39	7,491	0.52%
2020/07/06	17	45.04	10	44.33	45.00	7	7,417	0.09%
2020/07/03	6	42.52	8	42.59	43.00	-2	7,059	-0.03%
2020/07/02	2	41.50	48	41.20	41.90	-46	6,805	-0.68%
2020/07/01	2	39.13	39	40.00	39.80	-37	6,455	-0.57%
2020/06/30	2	39.10	1	39.00	38.80	1	6,322	0.02%
2020/06/29	5	38.00	1	38.45	38.05	4	6,286	0.06%
2020/06/24	0	0.00	4	39.11	39.15	-4	6,262	-0.06%
2020/06/23	0	0.00	5	39.10	38.80	-5	6,272	-0.08%
2020/06/22	1	38.30	0	0.00	38.45	1	6,299	0.02%
2020/06/19	0	0.00	16	38.61	39.10	-16	6,389	-0.25%
2020/06/18	0	0.00	21	38.30	38.05	-21	6,387	-0.33%
2020/06/17	27	38.05	2	37.90	37.85	25	6,431	0.39%
2020/06/16	0	0.00	5	37.60	37.70	-5	6,584	-0.08%
2020/06/15	3	37.17	0	37.20	36.95	3	6,711	0.04%
2020/06/12	0	0.00	22	37.50	37.75	-22	6,765	-0.33%
2020/06/11	0	0.00	1	39.60	38.45	-1	6,803	-0.01%
2020/06/10	4	38.98	3	39.00	38.75	1	6,737	0.01%
2020/06/09	0	0.00	2	38.85	38.70	-2	6,889	-0.03%
2020/06/08	0	0.00	2	39.00	38.90	-2	6,944	-0.03%
2020/06/05	0	0.00	0.3	39.05	39.05	-0.3	6,952	0.00%
2020/06/04	3	39.38	33	39.55	39.30	-30	7,013	-0.43%
2020/06/02	13	38.75	5.1	39.07	38.55	7.9	6,857	0.12%
2020/06/01	7	38.64	6	38.58	38.95	1	6,885	0.01%
2020/05/29	33	38.11	1	38.10	38.75	32	7,206	0.44%
2020/05/28	20	37.66	12	37.60	37.50	8	7,077	0.11%
2020/05/27	3	36.75	3	36.82	37.40	0	7,029	0.00%
2020/05/26	0	0.00	1	37.00	36.70	-1	6,982	-0.01%
2020/05/25	2	36.00	15	35.91	36.40	-13	6,977	-0.19%
2020/05/22	22	36.77	0	0.00	36.35	22	6,976	0.32%
2020/05/21	4	36.93	0	0.00	37.20	4	6,966	0.06%
2020/05/20	4	36.38	0	0.00	36.60	4	6,948	0.06%
2020/05/19	2	36.85	1	36.95	36.85	1	6,921	0.01%
2020/05/18	19	36.79	3	36.55	36.45	16	6,887	0.23%
2020/05/15	4	37.53	21	38.17	37.60	-17	6,813	-0.25%
2020/05/14	1	38.50	30	38.24	37.65	-29	6,773	-0.43%
2020/05/13	5	39.03	2	39.35	39.05	3	6,663	0.05%
2020/05/12	28	40.22	37	39.99	39.70	-9	6,607	-0.14%
2020/05/11	12	40.42	8	40.71	41.10	4	6,463	0.06%
2020/05/08	4	39.18	0.6	38.90	38.80	3.4	6,140	0.06%
2020/05/07	18	38.95	0	0.00	38.85	18	6,126	0.29%
2020/05/06	2	38.48	0	0.00	38.35	2	6,115	0.03%
2020/05/05	1	39.45	1	38.85	38.80	0	6,120	0.00%
2020/05/04	9	39.09	20	39.30	39.00	-11	6,133	-0.18%
2020/04/30	8	39.20	11	39.55	40.00	-3	6,145	-0.05%
2020/04/29	2	38.90	0	0.00	38.90	2	6,134	0.03%
2020/04/28	7	39.22	0	0.00	38.65	7	6,167	0.11%
2020/04/27	0	0.00	1	39.05	39.35	-1	6,181	-0.02%
2020/04/24	10	39.50	0	0.00	39.05	10	6,160	0.16%
2020/04/23	1	39.45	21	39.45	39.20	-20	6,150	-0.33%
2020/04/22	24	39.13	2	38.90	39.35	22	6,099	0.36%
2020/04/21	15	38.94	1	38.55	38.15	14	6,082	0.23%
2020/04/20	0	0.00	6	40.05	39.60	-6	6,081	-0.10%
2020/04/17	4.6	39.56	8	39.12	39.45	-3.4	6,056	-0.06%
2020/04/16	1	39.90	0	0.00	40.00	1	5,942	0.02%
2020/04/15	3	40.10	2	40.25	39.90	1	5,908	0.02%
2020/04/14	0	0.00	1	40.00	39.80	-1	5,819	-0.02%
2020/04/13	6	39.93	2	39.88	39.60	4	5,773	0.07%
2020/04/10	20	38.73	0	0.00	39.00	20	5,704	0.35%
2020/04/09	5	38.50	4	38.58	38.60	1	5,704	0.02%
2020/04/08	0	0.00	9	37.08	37.60	-9	5,578	-0.16%
2020/04/07	13	36.25	0	0.00	36.60	13	5,546	0.23%
2020/04/06	4	33.65	8	33.96	34.50	-4	5,576	-0.07%
2020/04/01	0	0.00	10	33.70	33.70	-10	5,534	-0.18%
2020/03/31	3	33.35	10	33.40	33.10	-7	5,529	-0.13%
2020/03/30	2	31.48	0	0.00	33.20	2	5,552	0.04%
2020/03/27	3	33.45	2	33.88	32.50	1	5,567	0.02%
2020/03/26	7	31.61	1	32.85	32.90	6	5,468	0.11%
2020/03/25	5	31.72	1	31.45	31.60	4	5,359	0.07%
2020/03/23	1	26.70	0	0.00	26.40	1	5,163	0.02%
2020/03/20	10	28.00	1	30.15	28.00	9	5,115	0.18%
2020/03/19	1	27.40	10	27.55	27.45	-9	4,974	-0.18%
2020/03/18	2	31.30	2	30.40	30.40	0	4,854	0.00%
2020/03/17	10	30.85	0	0.00	30.50	10	4,809	0.21%
2020/03/16	5	33.15	0	0.00	31.55	5	4,763	0.10%
2020/03/11	0	0.00	2	38.28	38.30	-2	4,541	-0.04%
2020/03/10	1	38.95	0	0.00	39.50	1	4,507	0.02%
2020/03/09	1	40.00	3	39.80	39.10	-2	4,432	-0.05%
2020/03/06	0	0.00	6	41.15	41.05	-6	4,384	-0.14%
2020/03/05	3	41.75	0	0.00	41.70	3	4,371	0.07%
2020/03/04	21	41.78	24	41.55	41.50	-3	4,306	-0.07%
2020/03/03	10	39.80	10	40.40	40.40	0	3,901	0.00%
2020/02/25	0	0.00	3	38.18	38.40	-3	3,905	-0.08%
2020/02/20	2	39.25	0	0.00	38.85	2	4,155	0.05%
2020/02/17	7	39.30	1	39.20	39.20	6	4,805	0.12%
2020/02/13	6	39.63	0	0.00	39.25	6	5,192	0.12%
2020/02/12	4	39.65	3	39.50	39.65	1	5,443	0.02%
2020/02/10	1	38.15	5	38.01	38.00	-4	5,705	-0.07%
2020/02/06	2	38.80	0	0.00	39.10	2	5,791	0.03%
2020/02/04	2	37.40	20	37.23	37.90	-18	5,862	-0.31%
2020/02/03	20	35.43	0	0.00	36.15	20	5,972	0.33%
2020/01/31	0	0.00	3	37.90	37.65	-3	6,089	-0.05%
2020/01/30	2	39.30	39	39.36	38.70	-37	6,083	-0.61%
2020/01/16	1	43.25	0	0.00	43.00	1	6,220	0.02%
2020/01/15	2	42.90	0	0.00	43.05	2	6,650	0.03%
2020/01/14	1	42.50	0	0.00	43.30	1	6,726	0.01%
2020/01/13	3	42.60	1	42.55	42.65	2	6,791	0.03%
2020/01/07	4	41.85	5	42.50	41.80	-1	7,462	-0.01%
2020/01/03	4	43.98	6	44.27	43.25	-2	7,540	-0.03%
2019/12/31	6	43.78	2	43.85	43.90	4	7,530	0.05%
2019/12/30	8	43.89	10	43.65	43.80	-2	7,526	-0.03%
2019/12/27	1	42.45	6	42.40	42.40	-5	7,456	-0.07%
2019/12/26	2	43.28	0	0.00	42.45	2	7,499	0.03%
2019/12/24	6	42.93	9	42.50	43.00	-3	7,682	-0.04%
2019/12/23	0	0.00	1	42.40	42.20	-1	7,993	-0.01%
2019/12/20	1	42.55	6	42.45	42.50	-5	8,363	-0.06%
2019/12/19	0	0.00	5	42.10	42.15	-5	8,822	-0.06%
2019/12/18	1	42.10	5	42.50	42.05	-4	9,315	-0.04%
2019/12/17	4	42.65	0	0.00	42.50	4	9,478	0.04%
2019/12/12	1	42.30	0	0.00	42.20	1	9,738	0.01%
2019/12/09	11	42.73	2	42.35	42.05	9	9,701	0.09%
2019/12/06	7	42.81	0	0.00	42.80	7	9,679	0.07%
2019/12/05	5	42.52	0	0.00	42.75	5	9,736	0.05%
2019/12/04	0	0.00	1	41.95	42.10	-1	9,785	-0.01%
2019/12/03	5	42.39	0	0.00	42.55	5	9,881	0.05%
2019/12/02	3	42.10	0	0.00	42.10	3	9,907	0.03%
2019/11/29	4	43.11	0	0.00	43.10	4	9,912	0.04%
2019/11/28	23	44.07	0	0.00	43.60	23	9,973	0.23%
2019/11/27	0	0.00	29	43.95	44.00	-29	10,066	-0.29%
2019/11/26	1	43.80	1	44.30	43.80	0	10,142	0.00%
2019/11/25	65	43.44	36	43.39	43.70	29	10,121	0.29%
2019/11/21	0	0.00	1	43.00	43.30	-1	10,169	-0.01%
2019/11/20	3	44.02	57	44.75	43.60	-54	10,174	-0.53%
2019/11/19	25	45.00	57	45.47	45.00	-32	10,175	-0.31%
2019/11/18	63	45.69	52	45.70	45.45	11	10,285	0.11%
2019/11/15	159	45.56	174	45.23	45.15	-15	10,529	-0.14%	大買/大賣/
2019/11/14	109	45.86	75	44.95	44.60	34	10,787	0.32%	大買/
2019/11/13	18	45.53	82	45.31	45.00	-64	10,608	-0.60%
2019/11/12	50	46.07	3	45.60	46.15	47	10,685	0.44%
2019/11/11	153	45.08	142	45.39	46.20	11	10,689	0.10%	大買/大賣/
2019/11/08	85	45.51	77	45.74	45.80	8	10,661	0.08%
2019/11/07	0	0.00	3	43.65	43.80	-3	10,518	-0.03%
2019/11/06	0	0.00	31	44.30	43.90	-31	10,756	-0.29%
2019/11/05	9	44.78	27	44.66	44.80	-18	10,814	-0.17%
2019/11/01	30	45.03	21	44.90	45.10	9	10,937	0.08%
2019/10/31	68	45.18	2	44.93	44.65	66	11,096	0.59%
2019/10/30	75	45.03	18.4	44.60	45.80	56.6	11,260	0.50%
2019/10/29	1	44.55	8	44.59	43.90	-7	11,419	-0.06%
2019/10/28	2	44.28	6	44.16	44.45	-4	11,889	-0.03%
2019/10/25	0	0.00	3	43.80	44.00	-3	12,331	-0.02%
2019/10/24	0	0.00	10	44.20	44.50	-10	12,331	-0.08%
2019/10/23	24	46.23	34.2	46.15	44.25	-10.2	12,367	-0.08%
2019/10/22	15	44.50	6	44.90	44.65	9	12,109	0.07%
2019/10/21	7	44.28	2	44.35	44.15	5	12,029	0.04%
2019/10/17	4.1	43.97	2	44.00	43.95	2.1	11,898	0.02%
2019/10/16	30	42.95	3	42.83	43.05	27	11,706	0.23%
2019/10/15	2	42.35	76	42.04	43.00	-74	11,656	-0.63%
2019/10/14	1	41.40	3	40.87	41.05	-2	11,486	-0.02%
2019/10/09	7	39.89	0	0.00	40.00	7	11,506	0.06%
2019/10/08	1.1	39.94	2	39.75	39.40	-0.9	11,470	-0.01%
2019/10/07	20	40.95	0	0.00	40.50	20	11,391	0.18%
2019/10/04	10	40.55	0	0.00	40.30	10	11,366	0.09%
2019/10/03	17	40.86	3	40.87	40.95	14	11,301	0.12%
2019/10/02	0	0.00	1	41.30	41.50	-1	11,253	-0.01%
2019/10/01	3	40.82	1	40.80	40.80	2	11,251	0.02%
2019/09/27	10	41.50	15	41.51	40.75	-5	11,202	-0.04%
2019/09/26	36	43.21	5	42.95	42.90	31	11,061	0.28%
2019/09/25	4	43.85	9	43.35	44.40	-5	10,781	-0.05%
2019/09/24	10	44.00	16	43.74	42.30	-6	10,420	-0.06%
2019/09/23	12.5	42.90	8	43.01	43.00	4.5	9,990	0.05%
2019/09/20	12	40.86	1	41.20	40.50	11	9,512	0.12%
2019/09/19	8	40.61	12	40.34	40.90	-4	9,340	-0.04%
2019/09/18	9	39.43	5	39.60	39.30	4	9,139	0.04%
2019/09/17	11	39.62	7	39.47	39.65	4	9,184	0.04%
2019/09/11	2	38.45	0	0.00	38.30	2	9,336	0.02%
2019/09/09	2	39.28	16	38.68	38.80	-14	9,595	-0.15%
2019/09/06	8	39.87	2	40.85	39.85	6	9,703	0.06%
2019/09/05	3	40.25	22	40.33	40.20	-19	9,706	-0.20%
2019/09/04	4	39.60	0	0.00	39.45	4	9,843	0.04%
2019/09/03	0	0.00	1	39.50	39.25	-1	9,840	-0.01%
2019/09/02	11	39.76	0	40.00	40.00	11	9,811	0.11%
2019/08/30	1	39.30	4	39.50	39.30	-3	9,798	-0.03%
2019/08/29	0	0.00	6	39.37	39.30	-6	9,735	-0.06%
2019/08/28	6.7	38.43	5	38.50	38.40	1.6	9,662	0.02%
2019/08/27	1	39.45	0	0.00	39.05	1	9,707	0.01%
2019/08/26	10	39.29	0	0.00	38.85	10	9,759	0.10%
2019/08/23	13	40.15	0	0.00	40.30	13	9,702	0.13%
2019/08/22	3	40.30	1	39.90	40.25	2	9,635	0.02%
2019/08/21	9.8	40.65	20	40.55	40.40	-10.2	9,495	-0.11%
2019/08/20	11	42.52	0	0.00	40.95	11	9,382	0.12%
2019/08/19	11	41.07	4	41.39	42.10	7	9,110	0.08%
2019/08/16	12	39.76	64	39.76	39.40	-52	8,779	-0.59%
2019/08/15	28	39.23	23	39.10	39.30	5	8,662	0.06%
2019/08/14	11	38.56	12	38.58	38.85	-1	8,454	-0.01%
2019/08/13	30	38.21	38	38.58	38.15	-8	8,299	-0.10%
2019/08/12	29	38.24	7	37.84	38.25	22	8,147	0.27%
2019/08/08	17	37.14	6	37.38	37.45	11	8,101	0.14%
2019/08/07	21	36.65	1	36.55	35.80	20	7,973	0.25%
2019/08/06	0	0.00	15.7	36.18	36.50	-15.7	7,923	-0.20%
2019/08/02	5	36.00	36	36.41	36.10	-31	8,069	-0.38%
2019/08/01	31	38.87	11	39.11	37.80	20	7,916	0.25%
2019/07/31	23	37.83	18	38.11	37.60	5	7,619	0.07%
2019/07/29	74.7	40.18	100	40.12	40.10	-25.3	7,321	-0.35%
2019/07/26	8	37.42	50	37.13	38.00	-42	6,850	-0.61%
2019/07/25	1	35.00	21	34.90	35.20	-20	6,447	-0.31%
2019/07/24	0	0.00	5	34.26	34.70	-5	6,379	-0.08%
2019/07/23	22	34.30	3	34.10	33.95	19	6,406	0.30%
2019/07/18	1	32.00	0	0.00	31.75	1	6,642	0.02%
2019/07/16	2	31.70	2	31.60	31.60	0	7,109	0.00%
2019/07/15	4	32.41	0	0.00	32.65	4	7,539	0.05%
2019/07/12	5	32.10	2	32.20	32.75	3	7,870	0.04%
2019/07/11	2	32.03	0	0.00	31.80	2	8,403	0.02%
2019/07/09	2	31.75	1	32.00	31.70	1	8,744	0.01%
2019/07/08	1	32.15	0	0.00	31.90	1	8,879	0.01%
2019/07/03	6	31.76	25	31.72	31.70	-19	8,946	-0.21%
2019/07/01	20	31.90	0	0.00	31.80	20	8,977	0.22%
2019/06/28	0	0.00	2	31.20	31.05	-2	8,994	-0.02%
2019/06/27	0	0.00	7	31.45	31.40	-7	9,042	-0.08%
2019/06/25	3	31.05	11	31.03	30.75	-8	9,017	-0.09%
2019/06/24	11	31.00	16	30.88	31.35	-5	9,031	-0.06%
2019/06/21	4	31.06	0	0.00	30.90	4	9,083	0.04%
2019/06/20	5	32.02	1	32.20	31.55	4	9,042	0.04%
2019/06/19	2	31.60	0	0.00	31.35	2	9,019	0.02%
2019/06/18	0	0.00	1	31.05	30.90	-1	9,012	-0.01%
2019/06/17	3	31.80	3	31.40	31.65	0	8,960	0.00%
2019/06/14	3	31.40	6	31.27	31.70	-3	8,869	-0.03%
2019/06/13	3	31.55	86	31.34	30.30	-83	8,784	-0.94%
2019/06/12	3	30.98	3	30.90	30.95	0	8,635	0.00%
2019/06/11	88	30.49	15	30.54	30.90	73	8,568	0.85%
2019/06/06	1	29.00	0	0.00	29.00	1	8,299	0.01%
2019/06/03	10	29.05	14	29.25	29.30	-4	8,318	-0.05%
2019/05/31	35	29.61	1	29.65	29.50	34	8,284	0.41%
2019/05/30	15	28.92	0	0.00	29.10	15	8,178	0.18%
2019/05/29	0	0.00	5	27.91	28.50	-5	8,066	-0.06%
2019/05/28	1	28.20	0	0.00	28.20	1	8,087	0.01%
2019/05/24	4	29.00	1	28.90	28.80	3	8,229	0.04%
2019/05/23	2	28.38	7.7	28.76	28.30	-5.7	8,526	-0.07%
2019/05/22	7	29.49	16	29.21	29.30	-9	8,768	-0.10%
2019/05/21	2	28.23	4	28.04	28.35	-2	8,744	-0.02%
2019/05/20	0	0.00	25	29.55	28.80	-25	8,639	-0.29%
2019/05/17	25	29.42	0	0.00	29.30	25	8,650	0.29%
2019/05/16	11	30.40	1	30.00	29.65	10	8,642	0.12%
2019/05/15	42	29.56	15	30.40	30.40	27	8,664	0.31%
2019/05/14	2	29.05	1	28.90	29.40	1	8,779	0.01%
2019/05/13	21	28.75	15	28.60	28.80	6	8,781	0.07%
2019/05/10	13	29.48	10	30.05	29.30	3	8,700	0.03%
2019/05/07	3	31.93	0	0.00	31.90	3	8,191	0.04%
2019/05/06	0	0.00	2	31.75	31.20	-2	8,176	-0.02%
2019/05/02	16	32.21	0	0.00	31.65	16	8,021	0.20%
2019/04/30	4	32.48	0	0.00	32.70	4	7,886	0.05%
2019/04/29	1	32.35	1	32.10	32.50	0	7,864	0.00%
2019/04/26	1	32.40	10	32.23	31.95	-9	7,719	-0.12%
2019/04/25	5.7	32.69	18	33.00	33.00	-12.3	7,569	-0.16%
2019/04/24	43	34.15	45	34.33	33.40	-2	7,424	-0.03%
2019/04/23	30	33.88	21	33.85	34.05	9	7,217	0.12%
2019/04/22	61	34.40	65	34.67	34.90	-4	7,052	-0.06%
2019/04/19	23	33.31	36	32.80	33.90	-13	6,699	-0.19%
2019/04/18	48	31.73	33	31.65	31.05	15	6,335	0.24%
2019/04/17	9	29.99	18	31.46	30.90	-9	5,978	-0.15%
2019/04/16	3	29.05	1	28.75	29.10	2	5,326	0.04%
2019/04/15	8	28.95	2	28.70	29.05	6	5,228	0.11%
2019/04/12	3	27.47	0	0.00	28.55	3	4,942	0.06%
2019/04/09	0	0.00	16	28.06	28.15	-16	4,694	-0.34%
2019/04/08	2	28.33	1	27.85	27.60	1	4,598	0.02%
2019/04/03	20	27.60	25	27.61	27.55	-5	4,525	-0.11%
2019/04/02	0	0.00	40	27.33	27.30	-40	4,451	-0.90%
2019/04/01	0	0.00	5	26.83	26.85	-5	4,335	-0.12%
2019/03/29	1	26.15	0	0.00	26.20	1	4,264	0.02%
2019/03/27	2	26.40	0	0.00	26.40	2	4,278	0.05%
2019/03/26	22	26.72	0	0.00	26.70	22	4,252	0.52%
2019/03/25	5	27.30	0	0.00	27.30	5	4,195	0.12%
2019/03/22	0	0.00	10	27.75	27.85	-10	4,192	-0.24%
2019/03/21	0	0.00	55	27.40	27.60	-55	4,118	-1.34%
2019/03/18	40	27.21	2	26.55	27.15	38	4,094	0.93%
2019/03/12	0	0.00	10	26.30	26.15	-10	4,166	-0.24%
2019/03/11	12	25.74	0	0.00	26.05	12	4,319	0.28%
2019/03/07	1	26.50	0	0.00	26.25	1	4,515	0.02%
2019/03/05	0	0.00	2	26.90	26.80	-2	4,631	-0.04%
2019/02/27	22	27.13	1	26.85	26.95	21	4,627	0.45%
2019/02/26	47	27.75	9	28.11	27.55	38	4,598	0.83%
2019/02/25	6	28.22	16	27.93	28.00	-10	4,602	-0.22%
2019/02/22	6	28.53	4	28.09	27.90	2	4,499	0.04%
2019/02/21	41	27.43	41	28.19	28.10	0	4,163	0.00%
2019/02/19	0	0.00	1	26.10	26.10	-1	3,977	-0.03%
2019/02/18	0	0.00	6	26.13	26.20	-6	3,985	-0.15%
2019/02/15	0	0.00	25	25.74	25.70	-25	3,985	-0.63%
2019/02/14	11	26.23	1	26.20	26.10	10	3,947	0.25%
2019/02/13	9	25.84	1.1	25.89	26.15	7.9	3,840	0.20%
2019/02/12	4	24.81	41	24.21	25.20	-37	3,643	-1.02%
2019/02/11	40	23.88	10	24.05	23.80	30	3,607	0.83%
2019/01/29	10	23.90	0	0.00	23.90	10	3,777	0.26%
2019/01/25	0	0.00	70	24.03	24.15	-70	4,225	-1.66%
2019/01/24	1	23.70	20	23.98	23.70	-19	4,307	-0.44%
2019/01/23	20	23.63	0	0.00	23.65	20	4,411	0.45%
2019/01/22	40	23.76	10	23.95	23.70	30	4,453	0.67%
2019/01/21	10	23.90	1	23.95	23.90	9	4,498	0.20%
2019/01/18	10	23.90	10	24.10	23.90	0	4,541	0.00%
2019/01/17	14	23.92	0	0.00	23.80	14	4,604	0.30%
2019/01/16	3	24.12	13	24.19	24.00	-10	4,647	-0.22%
2019/01/15	0	0.00	10	24.10	23.90	-10	4,683	-0.21%
2019/01/14	7	23.71	5	23.95	23.90	2	4,704	0.04%
2019/01/11	40	23.85	20	24.10	23.85	20	4,732	0.42%
2019/01/10	39	24.27	60	24.54	24.30	-21	4,712	-0.45%
2019/01/09	30	23.43	122	23.37	23.70	-92	4,626	-1.99%	大賣/
2019/01/08	10	22.70	0	0.00	22.70	10	4,571	0.22%
2019/01/07	0	0.00	1	23.00	22.95	-1	4,615	-0.02%
2019/01/04	0	0.00	1	21.95	22.40	-1	4,684	-0.02%
2019/01/03	10	22.55	10	22.95	22.70	0	4,739	0.00%
2019/01/02	32	22.84	22	23.10	22.70	10	4,774	0.21%
2018/12/28	2	22.85	0	0.00	22.85	2	4,838	0.04%
2018/12/26	30	22.97	0	0.00	22.60	30	5,027	0.60%
2018/12/25	10	22.75	10	22.90	23.10	0	5,027	0.00%
2018/12/24	20	23.39	0	0.00	23.35	20	5,036	0.40%
2018/12/20	40	23.45	0	0.00	23.05	40	5,091	0.79%
2018/12/18	20	23.90	0	0.00	23.90	20	5,102	0.39%
2018/12/12	0	0.00	25	24.53	24.60	-25	5,146	-0.49%
2018/12/10	35	24.13	1	24.05	24.10	34	5,198	0.65%
2018/12/07	1	24.80	10	24.65	24.75	-9	5,196	-0.17%
2018/12/06	40	24.65	40	24.94	24.05	0	5,199	0.00%
2018/12/05	10	25.10	20	25.50	25.60	-10	5,157	-0.19%
2018/12/04	11	25.91	13	26.25	25.85	-2	5,252	-0.04%
2018/12/03	14	25.68	59	25.87	25.65	-45	5,211	-0.86%
2018/11/30	22	24.56	20	24.98	24.65	2	5,075	0.04%
2018/11/29	12	24.13	10	24.40	23.85	2	4,932	0.04%
2018/11/28	31	23.72	30	23.93	23.85	1	4,935	0.02%
2018/11/27	10	23.25	30	23.60	23.55	-20	4,931	-0.41%
2018/11/26	30	23.33	0	0.00	23.40	30	5,035	0.60%
2018/11/23	21	23.39	10	23.55	23.30	11	5,149	0.21%
2018/11/22	37	23.86	11	24.25	23.40	26	5,337	0.49%
2018/11/21	1	23.85	89	23.96	24.05	-88	5,764	-1.53%
2018/11/20	0	0.00	10	23.80	23.70	-10	5,998	-0.17%
2018/11/19	11	23.56	2	23.70	23.70	9	6,020	0.15%
2018/11/16	45	23.68	60	24.00	23.40	-15	6,028	-0.25%
2018/11/14	27	23.32	110	23.64	23.50	-83	5,954	-1.39%	大賣/
2018/11/12	17	22.85	12	22.90	22.85	5	6,002	0.08%
2018/11/09	10	23.20	0	0.00	23.20	10	6,082	0.16%
2018/11/08	205	23.42	4	23.00	23.00	201	6,121	3.28%	大買/鉅額交易
2018/11/07	11	23.10	0	0.00	23.45	11	6,081	0.18%
2018/11/06	0	0.00	21	22.91	22.20	-21	6,058	-0.35%
2018/11/05	30	23.30	30	23.10	23.30	0	6,068	0.00%
2018/11/02	15	24.20	15	23.90	23.40	0	6,019	0.00%
2018/11/01	1	22.25	7	22.29	22.45	-6	5,798	-0.10%
2018/10/31	0	0.00	10	21.40	21.10	-10	5,804	-0.17%
2018/10/30	10	20.15	0	0.00	20.10	10	5,880	0.17%
2018/10/23	0	0.00	1	21.00	20.45	-1	6,132	-0.02%
2018/10/22	49	21.33	44	21.41	21.40	5	6,214	0.08%
2018/10/19	15	20.90	15	20.70	20.90	0	6,444	0.00%
2018/10/17	3	22.22	0	0.00	21.50	3	6,694	0.04%
2018/10/16	2	21.45	0	0.00	21.20	2	6,683	0.03%
2018/10/11	5	20.65	0	0.00	20.60	5	6,849	0.07%
2018/10/09	6	22.70	0	0.00	22.85	6	6,952	0.09%
2018/10/08	0	0.00	6	22.45	22.50	-6	7,000	-0.09%
2018/09/18	5	25.75	0	0.00	25.70	5	9,513	0.05%
2018/09/12	10	25.60	0	0.00	25.70	10	9,595	0.10%
2018/09/10	16	25.38	0	0.00	25.25	16	9,667	0.17%
2018/09/06	0	0.00	1	29.05	28.80	-1	9,571	-0.01%
2018/09/05	0	0.00	10	29.20	28.90	-10	9,621	-0.10%
2018/08/31	0	0.00	2	30.00	29.95	-2	9,765	-0.02%
2018/08/30	16	29.20	16	29.45	29.50	0	10,169	0.00%
2018/08/29	0	0.00	16	29.55	29.70	-16	10,391	-0.15%
2018/08/28	54	29.43	62	29.71	28.55	-8	10,290	-0.08%
2018/08/27	0	0.00	2.4	29.20	29.20	-2.4	9,920	-0.02%
2018/08/22	0	0.00	1	26.00	26.10	-1	10,451	-0.01%
2018/08/20	1	26.10	2	26.40	26.40	-1	11,334	-0.01%
2018/08/17	7	26.86	7	27.14	26.45	0	11,913	0.00%
2018/08/15	15	26.10	0	0.00	26.30	15	12,761	0.12%
2018/08/13	0	0.00	15	27.18	26.20	-15	13,082	-0.11%
2018/08/10	10	28.55	0	0.00	28.15	10	13,043	0.08%
2018/08/09	0	0.00	1	28.85	28.85	-1	13,139	-0.01%
2018/08/08	2	29.03	1	28.75	28.55	1	13,262	0.01%
2018/08/07	4	28.74	3	29.25	29.25	1	13,330	0.01%
2018/08/06	15	29.23	1	28.50	28.85	14	13,475	0.10%
2018/08/03	0	0.00	2	28.10	28.10	-2	13,489	-0.01%
2018/08/02	2	28.38	3	27.85	27.85	-1	13,499	-0.01%
2018/08/01	18	28.79	18	28.77	28.75	0	13,583	0.00%
2018/07/31	16	28.95	3	28.60	28.75	13	13,850	0.09%
2018/07/27	42	29.50	22	29.14	29.50	20	13,909	0.14%
2018/07/26	0	0.00	20	29.20	29.55	-20	13,809	-0.14%
2018/07/25	2	28.03	5	27.67	28.60	-3	13,605	-0.02%
2018/07/24	3	26.62	2	27.30	27.30	1	13,400	0.01%
2018/07/23	0	0.00	1	25.65	26.70	-1	13,305	-0.01%
2018/07/20	0	0.00	2	25.45	25.45	-2	13,244	-0.02%
2018/07/19	1	26.25	3	26.33	26.25	-2	13,169	-0.02%
2018/07/18	5	27.45	3	27.03	26.30	2	13,140	0.02%
2018/07/17	3	28.03	1	27.80	28.35	2	12,987	0.02%
2018/07/16	6	28.41	1	28.50	27.95	5	12,827	0.04%
2018/07/13	4	29.05	4	28.70	28.70	0	12,747	0.00%
2018/07/12	0	0.00	15	29.50	29.70	-15	12,715	-0.12%
2018/07/11	5	29.15	0	0.00	28.55	5	12,623	0.04%
2018/07/10	3	28.85	0	0.00	29.00	3	12,559	0.02%
2018/07/06	33	29.37	13	29.58	28.95	20	12,464	0.16%
2018/07/05	12	30.58	2	31.63	29.80	10	12,239	0.08%
2018/07/04	3	31.97	1	32.25	32.00	2	12,022	0.02%
2018/07/03	104	34.29	125	33.97	31.40	-21	11,762	-0.18%	大買/大賣/
2018/07/02	15	32.30	26.3	32.98	33.05	-11.3	10,803	-0.10%
2018/06/29	0	0.00	3	29.72	30.05	-3	10,327	-0.03%
2018/06/28	0	0.00	1	28.65	28.10	-1	10,164	-0.01%
2018/06/27	13	29.01	0	0.00	28.70	13	10,090	0.13%
2018/06/26	0	0.00	6	27.90	29.20	-6	9,925	-0.06%
2018/06/25	4	28.10	2	28.10	28.00	2	9,866	0.02%
2018/06/22	3.2	28.92	0	0.00	28.75	3.2	9,839	0.03%
2018/06/21	0	0.00	7	29.64	30.20	-7	9,781	-0.07%
2018/06/15	0	0.00	11	30.15	30.05	-11	9,513	-0.12%
2018/06/14	1.2	30.54	10	30.60	30.40	-8.8	9,442	-0.09%
2018/06/12	3	30.45	13	31.50	30.10	-10	9,261	-0.11%
2018/06/11	6	31.37	0	0.00	31.15	6	9,137	0.07%
2018/06/08	0	0.00	2	30.15	30.60	-2	9,001	-0.02%
2018/06/07	44	31.36	48	31.31	30.40	-4	8,896	-0.04%
2018/06/06	48	30.50	18	30.96	31.20	30	8,362	0.36%
2018/06/05	6	28.83	3	28.75	28.85	3	8,033	0.04%
2018/06/04	1	30.00	0	0.00	29.75	1	7,931	0.01%
2018/06/01	25	29.18	22	29.04	29.15	3	7,814	0.04%
2018/05/31	38	30.91	34	29.50	29.15	4	7,709	0.05%
2018/05/30	10	29.98	8	30.33	30.40	2	7,314	0.03%
2018/05/29	10	30.71	15	30.53	30.05	-5	6,991	-0.07%
2018/05/28	12	29.80	9	30.40	31.60	3	6,615	0.05%
2018/05/25	19	28.08	27	28.46	28.80	-8	6,007	-0.13%
2018/05/24	10	25.45	28	27.20	27.20	-18	5,375	-0.33%
2018/05/23	0	0.00	12	24.74	24.75	-12	4,844	-0.25%
2018/05/22	17	23.38	21	23.57	23.55	-4	4,373	-0.09%
2018/05/21	10	22.95	26	23.32	23.35	-16	4,181	-0.38%
2018/05/18	0	0.00	3	22.50	22.20	-3	3,919	-0.08%
2018/05/16	0	0.00	8	22.78	22.90	-8	3,734	-0.21%
2018/05/15	3	21.50	5	22.20	22.45	-2	3,591	-0.06%
2018/05/14	6	21.91	15	21.25	21.70	-9	3,452	-0.26%
2018/05/11	19	20.88	0	0.00	20.80	19	3,201	0.59%
2018/05/10	3	21.10	2	21.40	21.40	1	3,004	0.03%
2018/05/09	0	0.00	1	21.10	21.25	-1	2,931	-0.03%
2018/05/08	6	21.08	3	20.42	20.25	3	2,728	0.11%
2018/05/07	10	20.05	20	19.98	20.05	-10	2,354	-0.42%
2018/05/04	1	18.45	0	0.00	18.25	1	2,142	0.05%
2018/05/03	10	17.80	0	0.00	18.20	10	2,095	0.48%
2018/05/02	0	0.00	3	17.93	18.10	-3	2,070	-0.14%
2018/04/30	2	17.18	0	0.00	17.35	2	2,039	0.10%
2018/04/18	2	18.43	0	0.00	17.85	2	2,290	0.09%
2018/04/13	5	18.30	0	0.00	18.00	5	2,320	0.22%
2018/03/22	10	18.40	0	0.00	18.15	10	4,698	0.21%
2018/03/07	6	19.04	0	0.00	18.85	6	6,129	0.10%
2018/03/06	15	19.35	29	19.48	19.45	-14	6,169	-0.23%
2018/02/23	15	19.67	5	19.65	19.70	10	6,531	0.15%
2018/02/22	10	18.45	0	0.00	18.60	10	6,597	0.15%
2018/02/21	10	18.45	0	0.00	18.80	10	6,850	0.15%
2018/02/08	0	0.00	1	17.75	17.80	-1	6,994	-0.01%
2018/02/06	0	0.00	10	17.70	17.65	-10	6,970	-0.14%
2018/02/05	0	0.00	6	19.50	19.55	-6	6,926	-0.09%
2018/02/01	5	20.50	0	0.00	20.40	5	6,967	0.07%
2018/01/30	0	0.00	0	20.05	20.10	0	7,020	0.00%
2018/01/24	37	20.31	77	20.21	20.30	-40	7,191	-0.56%
2018/01/23	3	20.55	8	20.70	20.30	-5	7,367	-0.07%
2018/01/22	46	20.96	5	20.90	20.70	41	7,401	0.55%
2018/01/19	0	0.00	1	21.05	21.00	-1	7,427	-0.01%
2018/01/18	4	21.75	0	0.00	21.45	4	7,455	0.05%
2018/01/17	6	21.66	30	21.48	21.50	-24	7,445	-0.32%
2018/01/16	0	0.00	1	20.90	20.95	-1	7,459	-0.01%
2018/01/12	31	21.60	2	21.50	21.40	29	7,587	0.38%
2018/01/11	3	21.72	2	21.68	21.65	1	7,709	0.01%
2018/01/09	2	20.80	0	0.00	20.70	2	7,970	0.03%
2018/01/08	3	21.03	1	20.85	20.70	2	8,145	0.02%
2018/01/05	0	0.00	24	21.73	21.65	-24	8,371	-0.29%
2018/01/04	28	22.29	5	22.18	22.55	23	8,221	0.28%
2018/01/03	5	21.70	0	0.00	21.45	5	7,920	0.06%