瀚宇博 (5469)-玉山-台中券商分點個股進出

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
54.7
漲跌
▲0.2
漲幅
+0.37%
成交量
2,568張
產業
上市電子零組件類股
586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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.1	55.00	0	0.00	54.70	0.1	6,135	0.00%
2024/05/06	2	54.40	0.1	54.60	54.50	1.9	6,276	0.03%
2024/05/03	0.1	55.47	1	55.70	54.30	-0.9	6,448	-0.01%
2024/05/02	2.1	54.91	8	54.80	54.90	-5.9	6,426	-0.09%
2024/04/30	2	56.85	3	57.00	56.10	-1	6,464	-0.02%
2024/04/29	2	56.15	0	0.00	56.70	2	6,448	0.03%
2024/04/26	1.1	55.41	0	0.00	55.20	1.1	6,445	0.02%
2024/04/24	2.1	55.31	0	0.00	55.60	2.1	6,451	0.03%
2024/04/23	5	55.16	0	0.00	54.50	5	6,463	0.08%
2024/04/17	1.1	56.70	0	0.00	56.60	1.1	6,406	0.02%
2024/04/16	3.1	56.34	1	57.20	56.70	2.1	6,398	0.03%
2024/04/15	3.1	58.53	0.2	58.50	58.40	3	6,339	0.05%
2024/04/12	1	58.82	1	58.90	58.90	0	6,323	0.00%
2024/04/11	4.1	59.18	3.1	58.99	59.50	1	6,319	0.02%
2024/04/10	1.1	60.30	2	60.70	60.20	-0.9	6,284	-0.01%
2024/04/09	5	61.00	2	60.85	60.70	3	6,302	0.05%
2024/04/08	6.2	61.83	7	61.59	62.00	-0.8	6,278	-0.01%
2024/04/03	1	61.30	8	61.26	61.30	-7	6,339	-0.11%
2024/04/01	2	61.00	0	0.00	61.00	2	6,277	0.03%
2024/03/29	2	61.75	16	62.01	60.80	-14	6,201	-0.23%
2024/03/28	38	64.93	55	64.01	63.20	-17	5,938	-0.29%
2024/03/26	2	61.25	27	62.04	60.90	-25	5,491	-0.46%
2024/03/25	21	63.75	30.4	63.13	62.50	-9.4	5,434	-0.17%
2024/03/22	42.3	65.48	30	63.16	62.40	12.3	5,361	0.23%
2024/03/21	57.3	66.97	55	67.63	67.00	2.3	5,175	0.04%
2024/03/20	8	61.86	16.2	64.40	64.90	-8.2	4,423	-0.18%
2024/03/19	2.2	58.32	8	58.81	59.00	-5.8	4,056	-0.14%
2024/03/15	1	55.80	5.1	56.02	55.70	-4.1	3,869	-0.11%
2024/03/14	10	55.10	0	0.00	55.20	10	3,855	0.26%
2024/03/13	0.1	54.40	3	54.77	54.70	-2.9	3,876	-0.08%
2024/03/12	0.1	54.27	0	0.00	55.00	0.1	3,920	0.00%
2024/03/11	10.1	53.70	0	0.00	53.30	10.1	3,909	0.26%
2024/03/08	1.1	55.41	2	55.45	54.90	-1	3,921	-0.02%
2024/03/07	2.1	57.75	0	0.00	57.40	2.1	4,168	0.05%
2024/03/05	1	58.10	0	0.00	58.30	1	4,428	0.02%
2024/03/01	2	57.80	1	58.00	57.50	1	4,423	0.02%
2024/02/29	4	56.73	0	0.00	56.60	4	4,403	0.09%
2024/02/27	0	0.00	0.1	58.40	57.20	-0.1	4,392	0.00%
2024/02/26	4	57.85	1.4	58.13	57.80	2.6	4,359	0.06%
2024/02/23	11	58.84	5.4	60.19	58.40	5.7	4,341	0.13%
2024/02/22	5	62.00	0	0.00	62.00	5	4,255	0.12%
2024/02/21	2	61.85	0	61.60	62.10	2	4,307	0.05%
2024/02/20	0.2	62.70	1.2	62.66	62.50	-1	4,307	-0.02%
2024/02/19	1	61.50	2	62.40	62.00	-1	4,259	-0.02%
2024/02/16	3	61.60	12.1	62.12	61.50	-9.1	4,232	-0.21%
2024/02/15	0	0.00	1	60.20	60.00	-1	4,144	-0.02%
2024/02/05	3	58.33	4	58.30	58.60	-1	4,096	-0.02%
2024/02/02	2	57.01	9	58.05	58.40	-7	4,061	-0.17%
2024/02/01	1.1	57.21	8	57.16	57.50	-6.9	4,019	-0.17%
2024/01/31	1	57.00	4	56.85	57.00	-3	4,006	-0.07%
2024/01/30	0	0.00	1	57.30	56.70	-1	4,010	-0.02%
2024/01/29	8	57.81	6	57.93	57.80	2	3,956	0.05%
2024/01/26	8	57.26	2.1	56.99	57.00	5.9	3,827	0.15%
2024/01/25	7	54.76	5	54.90	54.60	2	3,692	0.05%
2024/01/24	7	55.63	2.2	55.91	55.30	4.9	3,832	0.13%
2024/01/22	5	54.80	1	55.00	54.70	4	3,950	0.10%
2024/01/19	0.2	53.71	2	53.80	53.80	-1.8	3,946	-0.05%
2024/01/15	0	0.00	3	54.10	54.40	-3	3,963	-0.08%
2024/01/12	5.1	53.22	0	0.00	53.70	5.1	3,976	0.13%
2024/01/11	0.1	54.00	0	0.00	53.90	0.1	3,973	0.00%
2024/01/10	1	53.60	0	0.00	54.00	1	4,002	0.02%
2024/01/05	0	0.00	1.2	55.75	55.30	-1.2	4,023	-0.03%
2024/01/03	4	55.53	19	55.26	55.40	-15	4,078	-0.37%
2024/01/02	0	0.00	2	55.40	55.40	-2	4,104	-0.05%
2023/12/29	3.2	55.18	0	0.00	55.30	3.2	4,103	0.08%
2023/12/28	3.1	54.66	0	0.00	54.20	3.1	4,022	0.08%
2023/12/26	4	53.93	0	0.00	54.20	4	4,024	0.10%
2023/12/25	8	54.36	0	0.00	54.00	8	4,015	0.20%
2023/12/22	3	54.30	0	0.00	54.50	3	4,009	0.07%
2023/12/21	7	55.17	0	0.00	54.80	7	3,997	0.18%
2023/12/20	2.1	55.91	0	0.00	55.60	2.1	3,986	0.05%
2023/12/19	2	56.20	6.6	56.28	56.00	-4.6	3,976	-0.12%
2023/12/18	8.2	58.85	0.3	59.50	57.90	7.9	3,957	0.20%
2023/12/15	2	63.35	4	63.05	62.80	-2	3,906	-0.05%
2023/12/14	1	63.10	2	62.55	63.00	-1	3,881	-0.03%
2023/12/13	1	61.80	0	0.00	61.80	1	3,880	0.03%
2023/12/12	0	0.00	1	61.20	61.60	-1	3,936	-0.03%
2023/12/11	2	61.90	2	61.55	61.40	0	3,996	0.00%
2023/12/08	13	63.24	15	63.81	63.20	-2	4,038	-0.05%
2023/12/07	13	63.62	16.2	63.51	63.70	-3.2	4,058	-0.08%
2023/12/06	16.2	63.04	15	63.16	62.90	1.2	4,065	0.03%
2023/12/05	20	61.55	27	61.43	62.10	-7	4,062	-0.17%
2023/12/04	21.1	62.73	36.3	63.86	62.90	-15.2	4,137	-0.37%
2023/12/01	35.1	59.07	25.1	59.28	59.10	10.1	4,059	0.25%
2023/11/30	20	56.95	1.1	56.44	56.80	19	4,112	0.46%
2023/11/29	4	55.78	34	55.45	56.00	-30	4,055	-0.74%
2023/11/28	2	55.10	0	0.00	55.10	2	4,096	0.05%
2023/11/27	0	0.00	10	55.80	55.00	-10	4,158	-0.24%
2023/11/24	8	55.41	2	55.45	55.30	6	4,212	0.14%
2023/11/22	0	0.00	1	55.00	54.80	-1	4,270	-0.02%
2023/11/21	2	56.06	0.1	56.40	55.30	1.9	4,299	0.04%
2023/11/20	20.1	55.70	0	0.00	56.10	20.1	4,373	0.46%
2023/11/17	0	0.00	1.5	54.74	55.20	-1.5	4,361	-0.03%
2023/11/15	1	53.90	3	53.90	53.70	-2	4,515	-0.04%
2023/11/10	15	53.47	0	0.00	53.30	15	4,800	0.31%
2023/11/08	13	55.34	1	55.60	54.60	12	4,939	0.24%
2023/11/07	5	55.76	0	0.00	55.10	5	5,035	0.10%
2023/11/06	0	0.00	1	55.70	55.70	-1	5,133	-0.02%
2023/11/03	0	0.00	4	55.40	54.70	-4	5,245	-0.08%
2023/11/02	2	56.70	2.2	56.20	56.20	-0.2	5,263	0.00%
2023/11/01	11	54.05	9	54.02	55.20	2	5,253	0.04%
2023/10/31	7	56.33	20	56.30	55.70	-13	5,125	-0.25%
2023/10/27	0	0.00	2	54.65	54.40	-2	5,008	-0.04%
2023/10/25	1	54.70	0	0.00	54.90	1	5,103	0.02%
2023/10/24	0	0.00	1	53.70	54.50	-1	5,117	-0.02%
2023/10/20	0	0.00	10	51.84	52.40	-10	5,386	-0.19%
2023/10/19	1	52.90	0	0.00	52.90	1	5,476	0.02%
2023/10/18	0	0.00	2	52.10	52.50	-2	5,509	-0.04%
2023/10/17	1	54.40	1.1	53.73	53.20	-0.1	5,542	0.00%
2023/10/16	0	0.00	1	53.90	53.90	-1	5,743	-0.02%
2023/10/13	1	54.00	4	54.00	54.20	-3	6,203	-0.05%
2023/10/12	1	55.50	2	55.40	55.40	-1	6,578	-0.02%
2023/10/11	0	0.00	23.2	55.17	55.20	-23.2	6,710	-0.35%
2023/10/06	17	57.60	3	58.20	56.40	14	6,638	0.21%
2023/10/05	0	0.00	31	59.48	58.90	-31	6,601	-0.47%
2023/10/04	1	58.90	1	58.60	59.20	0	6,591	0.00%
2023/10/03	3	60.53	0	0.00	59.50	3	6,600	0.05%
2023/10/02	4	60.40	0.1	60.60	60.40	4	6,605	0.06%
2023/09/28	2	59.20	1	59.20	59.40	1	6,596	0.02%
2023/09/27	0	0.00	1	58.40	58.90	-1	6,608	-0.02%
2023/09/26	1	60.60	1	60.00	59.00	0	6,612	0.00%
2023/09/25	0.1	60.40	0	0.00	60.40	0.1	6,629	0.00%
2023/09/22	1	58.10	6	57.20	58.50	-5	6,613	-0.08%
2023/09/20	13	60.42	1.2	60.17	59.40	11.8	6,790	0.17%
2023/09/19	2	61.20	0	0.00	61.30	2	6,775	0.03%
2023/09/18	1	61.60	12	61.58	60.90	-11	6,806	-0.16%
2023/09/15	16	60.76	33.4	60.87	60.80	-17.4	6,861	-0.25%
2023/09/14	8.2	60.18	5.1	60.38	60.50	3.1	6,871	0.05%
2023/09/13	6.1	59.87	5	60.06	60.10	1.1	6,876	0.02%
2023/09/12	1	59.30	10.1	58.90	59.10	-9.1	6,857	-0.13%
2023/09/11	11	57.60	8.2	57.37	57.20	2.9	6,784	0.04%
2023/09/08	1	58.60	2	59.25	59.30	-1	6,697	-0.02%
2023/09/07	8.3	59.81	5	59.56	59.40	3.3	6,658	0.05%
2023/09/06	17.3	57.88	21.5	58.76	58.80	-4.3	6,563	-0.06%
2023/09/05	9	56.58	15.6	56.84	57.50	-6.6	6,516	-0.10%
2023/09/04	1	54.30	2.1	54.43	55.00	-1.1	6,285	-0.02%
2023/09/01	10	55.43	100	54.59	54.40	-90	6,286	-1.43%
2023/08/31	6	54.50	1	54.80	55.20	5	6,233	0.08%
2023/08/30	5	53.70	22.6	53.85	53.90	-17.6	6,198	-0.28%
2023/08/29	2	52.60	0	0.00	52.70	2	6,168	0.03%
2023/08/28	54	53.05	9	52.42	52.60	45	6,177	0.73%
2023/08/25	4	53.70	15	54.06	54.00	-11	6,187	-0.18%
2023/08/24	14	53.04	15.2	53.64	53.70	-1.2	6,151	-0.02%
2023/08/23	63	54.72	3.5	54.91	54.60	59.5	6,020	0.99%
2023/08/22	2	54.10	1	54.10	54.80	1	6,010	0.02%
2023/08/21	4.2	54.72	7	54.59	54.70	-2.8	5,967	-0.05%
2023/08/18	4	53.75	13.5	53.16	53.30	-9.5	5,889	-0.16%
2023/08/17	10	53.32	17.9	53.71	54.20	-7.9	5,784	-0.14%
2023/08/16	8.2	52.12	3.1	52.09	52.50	5.1	5,671	0.09%
2023/08/15	9	52.20	10.4	52.10	52.20	-1.4	5,601	-0.03%
2023/08/14	1	50.40	2	50.35	50.40	-1	5,497	-0.02%
2023/08/11	1	50.80	5.1	50.80	50.80	-4.1	5,473	-0.07%
2023/08/10	4	50.65	3	50.30	50.30	1	5,409	0.02%
2023/08/09	0	0.00	3.6	50.51	50.80	-3.6	5,299	-0.07%
2023/08/08	0	0.00	1	50.00	49.95	-1	5,202	-0.02%
2023/08/07	0	0.00	13	49.76	49.75	-13	5,164	-0.25%
2023/08/02	6	47.63	0	0.00	47.60	6	5,135	0.12%
2023/08/01	40	48.90	30	49.16	48.95	10	5,127	0.20%
2023/07/31	1	50.80	17.1	49.98	49.65	-16.1	5,123	-0.31%
2023/07/28	0	0.00	4	49.13	49.40	-4	5,108	-0.08%
2023/07/27	8	49.38	7	49.18	49.20	1	5,086	0.02%
2023/07/26	21	49.70	2	49.73	49.25	19	5,055	0.38%
2023/07/25	22	49.80	22.2	49.89	50.70	-0.2	4,978	0.00%
2023/07/24	9.2	48.24	5	47.82	49.20	4.2	4,760	0.09%
2023/07/21	3.3	47.22	5	46.47	47.50	-1.7	4,657	-0.04%
2023/07/20	19	47.74	7	46.95	46.80	12	4,612	0.26%
2023/07/19	17.5	48.36	18	48.95	47.55	-0.5	4,538	-0.01%
2023/07/18	49	50.71	16	49.45	50.20	33	4,397	0.75%
2023/07/17	12	53.08	58	53.89	54.40	-46	3,923	-1.17%
2023/07/14	31	49.02	39	49.16	49.50	-8	3,526	-0.23%
2023/07/13	3	47.50	0	0.00	47.50	3	3,369	0.09%
2023/07/12	0.1	47.50	1	47.70	47.50	-1	3,355	-0.03%
2023/07/11	0	0.00	1	47.80	47.90	-1	3,335	-0.03%
2023/07/07	1	47.50	0	0.00	48.10	1	3,346	0.03%
2023/07/06	1	48.05	2	48.60	48.50	-1	3,390	-0.03%
2023/07/05	1	48.50	4	48.21	48.05	-3	3,435	-0.09%
2023/07/04	6	48.06	2	48.75	48.00	4	3,524	0.11%
2023/07/03	1	48.65	0	0.00	48.65	1	3,480	0.03%
2023/06/30	0	0.00	0.1	47.90	48.05	-0.1	3,428	0.00%
2023/06/29	1	48.00	0	0.00	48.35	1	3,397	0.03%
2023/06/28	0	0.00	15	48.06	48.20	-15	3,311	-0.45%
2023/06/27	1	47.20	13	47.11	46.70	-12	3,114	-0.39%
2023/06/26	3	46.47	15	46.27	46.70	-12	3,031	-0.40%
2023/06/21	13	45.85	11	46.15	45.60	2	2,969	0.07%
2023/06/20	4	44.86	98	45.01	45.20	-94	2,867	-3.28%
2023/06/19	1	44.05	5	44.72	44.75	-4	2,778	-0.14%
2023/06/16	1	42.95	0	0.00	44.05	1	2,707	0.04%
2023/06/15	1	43.40	1	43.60	43.60	0	2,629	0.00%
2023/06/14	0	0.00	2	43.50	43.45	-2	2,612	-0.08%
2023/06/13	1	42.70	0	0.00	43.25	1	2,596	0.04%
2023/06/12	0	0.00	2	43.05	42.30	-2	2,541	-0.08%
2023/06/09	14	44.02	10	44.80	44.00	4	2,453	0.16%
2023/06/08	3	43.65	0	0.00	43.20	3	2,267	0.13%
2023/06/06	2	43.05	0	0.00	43.25	2	2,205	0.09%
2023/06/05	1	43.10	1.3	43.27	43.30	-0.3	2,195	-0.01%
2023/06/01	0	0.00	4	42.74	42.80	-4	2,132	-0.19%
2023/05/31	1	42.25	2	42.43	42.20	-1	2,097	-0.05%
2023/05/30	0	0.00	1	41.40	41.60	-1	2,032	-0.05%
2023/05/29	0	0.00	2	41.80	41.75	-2	2,016	-0.10%
2023/05/26	0	0.00	2	41.43	40.80	-2	1,999	-0.10%
2023/05/25	1	42.45	0	0.00	42.40	1	1,945	0.05%
2023/05/24	0	0.00	2	41.60	41.70	-2	1,895	-0.11%
2023/05/22	0	0.00	2	40.80	40.80	-2	1,870	-0.11%
2023/05/17	1	39.70	2	39.95	39.90	-1	1,819	-0.05%
2023/05/16	1	39.70	4	39.49	39.70	-3	1,785	-0.17%
2023/05/12	1	39.45	0	0.00	39.50	1	1,717	0.06%
2023/05/11	1	38.55	0	0.00	38.60	1	1,673	0.06%
2023/05/09	0	0.00	1	39.10	38.90	-1	1,611	-0.06%
2023/05/08	1	39.25	1	39.15	38.90	0	1,586	0.00%
2023/05/05	1	38.75	0	0.00	38.45	1	1,547	0.06%
2023/05/04	0	0.00	6	38.90	39.10	-6	1,518	-0.40%
2023/04/25	4	37.20	0	0.00	36.85	4	1,395	0.29%
2023/04/24	2	37.45	2	37.75	37.75	0	1,381	0.00%
2023/04/21	1	38.80	0	0.00	37.25	1	1,378	0.07%
2023/04/20	1	38.50	0.2	38.44	38.35	0.8	1,299	0.06%
2023/04/19	0	0.00	0.1	38.50	38.45	-0.1	1,285	0.00%
2023/04/18	0	0.00	0.1	38.15	37.95	-0.1	1,264	0.00%
2023/04/17	2	37.85	2.1	38.15	38.15	-0.1	1,256	0.00%
2023/04/12	1	39.20	0	0.00	39.00	1	1,182	0.08%
2023/04/11	0	0.00	10.1	38.82	38.85	-10.1	1,133	-0.89%
2023/04/10	3	37.88	4	37.99	37.70	-1	1,047	-0.10%
2023/04/07	1	37.40	0	37.15	37.25	1	953	0.10%
2023/03/30	0	0.00	12	35.35	35.35	-12	814	-1.47%
2023/03/29	0	0.00	0	35.40	35.40	0	810	-0.01%
2023/03/24	2	35.55	0	0.00	35.75	2	822	0.24%
2023/03/23	0	0.00	0	35.20	35.25	0	800	0.00%
2023/03/22	2	35.05	2	34.95	34.95	0	794	0.00%
2023/03/20	1	34.40	36	34.29	34.40	-35	772	-4.53%
2023/03/17	0	0.00	15	33.90	34.40	-15	774	-1.94%
2023/03/16	37.1	33.50	35	33.77	33.50	2.1	773	0.27%
2023/03/15	2	34.15	0	0.00	34.00	2	782	0.26%
2023/03/14	10	34.10	0	0.00	34.00	10	806	1.24%
2023/03/13	5	34.05	10	34.28	34.30	-5	813	-0.61%
2023/03/10	22	34.79	0	0.00	34.45	22	823	2.67%
2023/03/09	0	0.00	10	35.65	35.25	-10	829	-1.21%
2023/03/08	0	0.00	10	35.55	35.50	-10	839	-1.19%
2023/03/07	2	35.35	12	35.43	35.40	-10	837	-1.19%
2023/03/06	4	35.45	1	35.41	35.45	3	834	0.36%
2023/03/01	0	34.20	0	0.00	34.25	0	836	0.01%
2023/02/24	1	34.40	0	0.00	34.45	1	842	0.12%
2023/02/17	2	34.43	0	0.00	34.50	2	892	0.22%
2023/02/15	1	33.55	1	33.55	33.55	0	895	0.00%
2023/02/14	1	33.35	0	0.00	33.30	1	906	0.11%
2023/02/10	1	33.35	0	0.00	33.00	1	953	0.10%
2023/02/08	0.1	33.80	0	0.00	33.50	0.1	1,033	0.01%
2023/02/07	1	33.55	0	0.00	33.55	1	1,101	0.09%
2023/02/01	1	33.05	0	0.00	33.20	1	1,324	0.08%
2023/01/31	0	0.00	0	32.60	32.70	0	1,311	0.00%
2023/01/17	1	31.50	0	0.00	31.60	1	1,294	0.08%
2023/01/13	0	0.00	0	31.95	31.80	0	1,290	0.00%
2023/01/11	0	0.00	1	32.15	32.25	-1	1,285	-0.08%
2022/12/29	1	31.30	0	0.00	31.40	1	1,313	0.08%
2022/12/28	3	31.85	0.1	31.80	31.65	2.9	1,316	0.22%
2022/12/23	2	31.60	0	0.00	31.65	2	1,315	0.15%
2022/12/20	3	31.80	0	0.00	31.50	3	1,335	0.22%
2022/12/16	1	33.00	0	0.00	32.80	1	1,331	0.08%
2022/12/02	12	35.15	0	0.00	35.20	12	1,274	0.94%
2022/11/30	0	0.00	1	34.55	34.25	-1	1,244	-0.08%
2022/11/25	1	34.25	0	0.00	34.05	1	1,233	0.08%
2022/11/11	0	0.00	0.2	34.00	33.65	-0.2	1,144	-0.02%
2022/11/08	1	33.85	1	33.65	33.50	0	1,149	0.00%
2022/11/07	1	33.45	40	33.40	33.55	-39	1,132	-3.44%
2022/11/03	31	32.86	34	33.13	33.40	-3	1,062	-0.28%
2022/11/02	4	33.35	1	33.05	33.05	3	1,017	0.29%
2022/11/01	3	29.65	0	0.00	31.60	3	851	0.35%
2022/10/28	1	28.45	0	0.00	28.15	1	833	0.12%
2022/10/11	1	29.00	0	0.00	29.00	1	840	0.12%
2022/10/06	0	0.00	1	30.00	29.95	-1	835	-0.12%
2022/10/04	0	0.00	3	29.43	29.60	-3	839	-0.36%
2022/09/29	0	0.00	7	28.83	28.75	-7	857	-0.82%
2022/09/23	0	0.00	1	31.00	30.75	-1	846	-0.12%
2022/09/22	0	0.00	1	30.85	30.85	-1	858	-0.12%
2022/09/21	0	0.00	2	31.35	31.10	-2	855	-0.23%
2022/09/14	10	32.00	0	0.00	32.00	10	873	1.14%
2022/09/12	5	32.00	0	0.00	32.00	5	890	0.56%
2022/09/06	0.1	32.00	0	0.00	31.45	0.1	905	0.01%
2022/08/31	30	32.60	0	0.00	32.75	30	889	3.37%
2022/08/24	0.1	31.55	0	0.00	31.50	0.1	894	0.01%
2022/08/16	1.1	32.09	0	0.00	32.05	1.1	872	0.13%
2022/08/11	0	0.00	4	30.50	30.55	-4	806	-0.50%
2022/08/10	5	29.83	0	0.00	29.90	5	799	0.63%
2022/08/02	0.1	32.00	0	0.00	31.90	0.1	769	0.01%
2022/07/07	0	0.00	2	30.15	31.00	-2	899	-0.22%
2022/06/17	0.1	34.05	10	33.90	33.80	-9.9	899	-1.10%
2022/06/08	0	36.60	0	0.00	36.50	0	920	0.00%
2022/06/01	0	0.00	1	37.30	37.05	-1	970	-0.10%
2022/05/30	0	0.00	4	36.89	36.75	-4	982	-0.41%
2022/05/27	0	0.00	2	36.50	36.45	-2	979	-0.20%
2022/05/19	1	35.90	0	0.00	36.20	1	1,234	0.08%
2022/05/13	0.3	34.00	0	0.00	34.60	0.3	1,334	0.02%
2022/05/12	1	34.20	0	0.00	33.85	1	1,342	0.07%
2022/05/11	0	0.00	25	34.72	34.60	-25	1,320	-1.89%
2022/05/09	7	35.99	10	35.60	35.40	-3	1,311	-0.23%
2022/05/03	6	38.08	0	0.00	38.00	6	1,264	0.47%
2022/04/29	0	0.00	0.5	38.80	38.55	-0.5	1,251	-0.04%
2022/04/28	2	38.65	2.5	38.72	38.60	-0.5	1,249	-0.04%
2022/04/25	10	39.40	0	0.00	39.25	10	1,240	0.81%
2022/04/22	1	40.05	0	0.00	40.25	1	1,240	0.08%
2022/04/21	12	40.37	0	0.00	40.50	12	1,250	0.96%
2022/04/18	0.1	39.80	0	0.00	39.80	0.1	1,285	0.00%
2022/04/15	11	40.01	0	0.00	40.05	11	1,291	0.85%
2022/04/13	1	40.65	0	0.00	40.95	1	1,318	0.08%
2022/04/12	1	39.30	0	0.00	39.40	1	1,319	0.08%
2022/04/11	1	39.85	0	0.00	39.70	1	1,327	0.08%
2022/04/07	3.3	41.23	0	0.00	40.75	3.3	1,314	0.25%
2022/04/01	0	0.00	1	41.95	42.00	-1	1,312	-0.08%
2022/03/23	1	43.40	0	0.00	43.40	1	1,393	0.07%
2022/03/21	1	42.75	2	42.75	42.75	-1	1,392	-0.07%
2022/03/17	0	0.00	3	42.20	42.25	-3	1,409	-0.21%
2022/03/16	1	41.50	0	0.00	41.25	1	1,411	0.07%
2022/03/15	15.1	41.79	3	41.85	41.60	12.1	1,424	0.85%
2022/03/14	3	42.30	0	0.00	42.35	3	1,458	0.21%
2022/03/10	3	42.27	0	0.00	42.35	3	1,475	0.20%
2022/03/08	16	41.65	2	41.60	41.35	14	1,486	0.94%
2022/03/07	12	42.78	5	42.64	42.65	7	1,469	0.48%
2022/03/04	3	44.18	0	0.00	44.15	3	1,471	0.20%
2022/03/03	10	44.80	2	44.60	44.60	8	1,491	0.54%
2022/03/02	1	44.50	1	44.55	44.80	0	1,501	0.00%
2022/03/01	12	45.02	0	0.00	44.90	12	1,509	0.80%
2022/02/25	3.1	44.73	0	0.00	44.70	3.1	1,504	0.21%
2022/02/24	35	44.58	22	44.04	44.10	13	1,501	0.87%
2022/02/23	14	44.71	2	44.95	44.95	12	1,485	0.81%
2022/02/22	26	44.80	44.1	45.03	44.90	-18.1	1,495	-1.21%
2022/02/18	5	44.05	5	44.25	44.40	0	1,465	0.00%
2022/02/17	0	0.00	5.1	42.62	43.80	-5.1	1,676	-0.30%
2022/02/15	1	41.95	0	0.00	41.85	1	1,731	0.06%
2022/02/14	9	42.03	0	0.00	41.95	9	1,751	0.51%
2022/02/11	30	43.05	0	0.00	43.05	30	1,778	1.69%
2022/02/08	16	43.10	5	43.00	43.15	11	1,827	0.60%
2022/02/07	5	42.60	0	0.00	42.85	5	1,856	0.27%
2022/01/25	2	41.63	0	0.00	41.60	2	1,960	0.10%
2022/01/24	8.1	41.88	0	0.00	42.25	8.1	1,978	0.41%
2022/01/21	2	42.85	0	0.00	42.55	2	1,980	0.10%
2022/01/20	2	43.45	0	0.00	43.50	2	1,984	0.10%
2022/01/19	6	43.28	0	0.00	43.30	6	2,000	0.30%
2022/01/18	1	43.25	0.1	43.35	43.25	0.9	2,001	0.05%
2022/01/17	5	42.85	5	42.95	43.20	0	1,996	0.00%
2022/01/14	8	42.49	2	42.40	42.65	6	1,991	0.30%
2022/01/13	48.1	43.02	0	0.00	43.05	48.1	1,984	2.42%
2022/01/12	4	42.70	0	0.00	42.90	4	1,985	0.20%
2022/01/11	9	42.89	0	0.00	42.80	9	1,972	0.46%
2022/01/10	0	0.00	1	43.30	43.35	-1	1,956	-0.05%
2022/01/07	12	43.74	0	0.00	43.50	12	1,951	0.61%
2022/01/06	15	44.37	0	0.00	44.25	15	1,934	0.78%
2022/01/05	1	44.90	0	0.00	44.65	1	1,930	0.05%
2022/01/03	5	45.10	2	45.20	45.05	3	1,912	0.16%
2021/12/30	1	45.10	0	0.00	45.40	1	1,914	0.05%
2021/12/29	1	45.20	6	45.23	45.25	-5	1,916	-0.26%
2021/12/27	0	0.00	5	45.80	45.60	-5	1,941	-0.26%
2021/12/24	8	45.40	1	45.30	45.25	7	1,963	0.36%
2021/12/23	0	0.00	5	44.60	44.60	-5	1,925	-0.26%
2021/12/17	5	44.10	0	0.00	44.05	5	1,987	0.25%
2021/12/16	0	0.00	5.1	44.60	44.25	-5.1	1,983	-0.26%
2021/12/14	5	44.00	0	0.00	43.85	5	1,995	0.25%
2021/12/10	1	44.70	28	44.73	44.70	-27	1,982	-1.36%
2021/12/09	8	45.95	9	45.66	45.25	-1	1,982	-0.05%
2021/12/08	8	45.42	2	45.03	45.95	6	1,970	0.30%
2021/12/07	3	45.15	2.1	45.11	44.90	0.9	1,999	0.05%
2021/12/06	2	44.83	2	44.68	44.85	0	1,989	0.00%
2021/12/03	1	45.05	21.3	44.97	45.05	-20.3	2,000	-1.01%
2021/12/02	2	44.65	0	0.00	44.60	2	2,000	0.10%
2021/11/30	0	0.00	1.3	45.07	44.55	-1.3	1,997	-0.07%
2021/11/29	1	43.15	0	0.00	44.30	1	1,992	0.05%
2021/11/26	6	45.03	0	0.00	44.45	6	1,972	0.30%
2021/11/25	0	45.95	3	45.45	45.50	-3	1,953	-0.15%
2021/11/24	0	0.00	1	46.00	45.85	-1	1,949	-0.05%
2021/11/22	0	0.00	3	46.87	46.65	-3	1,944	-0.15%
2021/11/19	0	0.00	17	45.91	45.70	-17	1,923	-0.88%
2021/11/18	13.5	46.85	3	46.60	46.40	10.5	1,899	0.55%
2021/11/17	8	46.68	7.1	46.93	46.90	0.9	1,877	0.05%
2021/11/16	29.6	47.47	4	47.71	47.15	25.5	1,842	1.38%
2021/11/15	1	45.05	1	45.60	46.50	0	1,600	0.00%
2021/11/12	0.1	44.50	3.1	44.42	44.30	-3	1,540	-0.19%
2021/11/11	0	44.45	2	43.95	43.60	-2	1,526	-0.13%
2021/11/10	13	43.83	0	0.00	44.00	13	1,574	0.83%
2021/11/09	0	0.00	4.3	44.51	44.65	-4.3	1,609	-0.27%
2021/11/08	12	44.12	0	0.00	44.10	12	1,610	0.75%
2021/11/05	0	0.00	1	43.90	43.90	-1	1,677	-0.06%
2021/11/04	0	0.00	0.1	43.95	43.95	-0.1	1,698	0.00%
2021/11/02	11	43.37	10.1	43.45	42.65	1	1,793	0.05%
2021/11/01	1	42.05	1.1	42.80	42.90	-0.1	1,853	0.00%
2021/10/29	0	41.85	0	0.00	41.70	0	1,851	0.00%
2021/10/28	0	41.95	1	41.80	41.45	-1	1,871	-0.05%
2021/10/27	10	40.75	0	0.00	41.60	10	1,899	0.53%
2021/10/25	1	40.55	0	0.00	40.75	1	1,914	0.05%
2021/10/21	0.1	40.65	0	0.00	40.15	0.1	1,970	0.00%
2021/10/07	0	0.00	8	39.40	39.65	-8	2,299	-0.35%
2021/10/04	0	0.00	10	38.85	38.80	-10	2,663	-0.38%
2021/10/01	0	0.00	1	40.10	39.75	-1	2,695	-0.04%
2021/09/30	10	40.95	0	0.00	40.95	10	2,690	0.37%
2021/09/29	2	41.05	2.5	41.20	41.15	-0.5	2,703	-0.02%
2021/09/24	2	43.70	3	43.50	43.30	-1	2,768	-0.04%
2021/09/23	0	0.00	0.1	42.75	42.85	-0.1	2,789	0.00%
2021/09/14	1	42.70	0	0.00	42.50	1	3,077	0.03%
2021/09/10	7	42.70	6	42.52	42.55	1	3,453	0.03%
2021/09/09	1	41.05	0	0.00	41.20	1	3,464	0.03%
2021/09/08	1	40.85	0	0.00	40.85	1	3,519	0.03%
2021/09/06	2.1	42.24	0	0.00	41.75	2.1	3,609	0.06%
2021/09/03	1	42.30	2	42.30	42.30	-1	3,652	-0.03%
2021/09/02	1	42.15	1	42.55	42.00	0	3,673	0.00%
2021/09/01	0	42.50	0	0.00	42.50	0	3,688	0.00%
2021/08/26	1	41.55	0	0.00	41.55	1	3,744	0.03%
2021/08/24	1	41.00	0	0.00	41.00	1	3,815	0.03%
2021/08/23	2	41.48	0	0.00	41.60	2	3,820	0.05%
2021/08/20	0	0.00	1	41.00	40.55	-1	3,828	-0.03%
2021/08/18	0	0.00	11	40.69	42.20	-11	3,841	-0.29%
2021/08/17	1	40.95	0	0.00	40.60	1	3,882	0.03%
2021/08/16	0.1	40.90	1.2	40.62	41.60	-1.1	3,910	-0.03%
2021/08/13	20.1	42.75	11	42.98	41.95	9.1	3,894	0.23%
2021/08/12	1.1	44.42	0	0.00	44.30	1.1	4,118	0.03%
2021/08/11	1	47.80	1	46.60	46.75	0	4,172	0.00%
2021/08/10	0	0.00	8	47.94	47.65	-8	4,156	-0.19%
2021/08/09	0	0.00	1	48.40	48.15	-1	4,196	-0.02%
2021/08/06	16	49.66	3.1	49.29	49.30	12.9	4,195	0.31%
2021/08/05	6	49.43	19	49.54	49.55	-13	4,156	-0.31%
2021/08/04	0	48.30	0	0.00	48.35	0	4,121	0.00%
2021/08/03	2.1	48.20	0	0.00	48.30	2.1	4,189	0.05%
2021/08/02	0.1	48.30	0	0.00	48.30	0.1	4,211	0.00%
2021/07/29	1	47.60	0	0.00	47.85	1	4,246	0.02%
2021/07/27	6	47.92	1	48.15	47.40	5	4,389	0.11%
2021/07/26	1	47.85	3	47.90	47.90	-2	4,476	-0.04%
2021/07/22	0	0.00	1	46.85	47.10	-1	4,676	-0.02%
2021/07/21	1	46.35	14	46.34	46.25	-13	4,687	-0.28%
2021/07/20	4	46.65	13	46.58	46.65	-9	4,682	-0.19%
2021/07/19	0.1	47.75	2	48.03	47.60	-1.9	4,685	-0.04%
2021/07/15	3	48.20	0.1	48.35	48.25	2.9	4,889	0.06%
2021/07/14	3	48.45	0	0.00	48.20	3	4,920	0.06%
2021/07/13	26	50.24	3	50.57	49.05	23	4,891	0.47%
2021/07/12	2	49.03	2	49.10	49.15	0	4,678	0.00%
2021/07/09	2	48.43	1	48.35	48.45	1	4,617	0.02%
2021/07/08	1	48.50	22	48.21	48.00	-21	4,671	-0.45%
2021/07/06	10	48.05	1.1	48.16	48.15	8.9	4,780	0.19%
2021/07/05	0	0.00	3	48.40	48.40	-3	5,033	-0.06%
2021/07/02	0	0.00	2	47.40	47.30	-2	5,123	-0.04%
2021/07/01	0	0.00	4	47.78	47.15	-4	5,162	-0.08%
2021/06/30	2.1	47.50	11	47.96	47.60	-8.9	5,155	-0.17%
2021/06/29	0	0.00	7	47.94	47.55	-7	5,173	-0.14%
2021/06/28	1	47.85	11	47.78	48.00	-10	5,210	-0.19%
2021/06/25	1	47.55	3	48.00	47.55	-2	5,209	-0.04%
2021/06/24	0	48.25	1	48.05	48.15	-1	5,229	-0.02%
2021/06/23	6	48.18	1	48.70	48.40	5	5,236	0.10%
2021/06/22	25	48.32	6.2	48.61	47.65	18.8	5,254	0.36%
2021/06/21	2	45.60	3	45.75	46.05	-1	5,322	-0.02%
2021/06/18	3	46.13	1	46.50	46.60	2	5,441	0.04%
2021/06/17	1	45.80	0	0.00	46.05	1	5,455	0.02%
2021/06/16	2	45.25	3	45.30	45.20	-1	5,456	-0.02%
2021/06/15	6	45.76	2	45.80	45.85	4	5,487	0.07%
2021/06/11	2	45.30	1	45.25	45.15	1	5,528	0.02%
2021/06/10	4	44.60	3	44.87	44.80	1	5,529	0.02%
2021/06/09	2	44.35	0	0.00	44.25	2	5,598	0.04%
2021/06/07	0	0.00	2	43.70	43.70	-2	5,700	-0.04%
2021/06/01	5	45.10	7	45.00	45.15	-2	5,826	-0.03%
2021/05/31	1	44.35	8	44.48	44.40	-7	5,866	-0.12%
2021/05/27	2	43.48	0	0.00	44.00	2	6,162	0.03%
2021/05/25	5	44.08	17	44.02	44.10	-12	6,577	-0.18%
2021/05/24	7	42.46	0	0.00	43.50	7	6,656	0.11%
2021/05/21	0	0.00	1	43.45	43.60	-1	6,773	-0.01%
2021/05/20	28	45.03	23	45.16	43.40	5	6,861	0.07%
2021/05/19	20	41.76	17	43.02	43.35	3	6,619	0.05%
2021/05/18	10	41.76	60	42.00	42.10	-50	6,594	-0.76%
2021/05/17	11	39.06	0	0.00	38.95	11	6,581	0.17%
2021/05/14	18	41.25	0	0.00	40.55	18	6,524	0.28%
2021/05/13	1	41.15	0	0.00	40.30	1	6,499	0.02%
2021/05/12	46	40.76	61	39.96	40.50	-15	6,468	-0.23%
2021/05/11	29	43.51	15	43.19	43.15	14	6,383	0.22%
2021/05/10	8	46.11	1	46.50	45.50	7	6,327	0.11%
2021/05/07	6	46.25	1	46.15	46.25	5	6,321	0.08%
2021/05/06	3.3	44.91	1	45.20	45.00	2.3	6,318	0.04%
2021/05/05	4	45.33	0	0.00	45.25	4	6,321	0.06%
2021/05/04	25.3	46.02	33	47.14	45.65	-7.7	6,305	-0.12%
2021/05/03	28	48.49	1	48.50	47.90	27	6,201	0.44%
2021/04/29	28	50.18	20	50.21	49.70	8	6,115	0.13%
2021/04/28	6	50.72	22	50.88	51.10	-16	6,010	-0.27%
2021/04/27	30	49.81	6	50.10	49.70	24	6,008	0.40%
2021/04/26	8	50.18	2	50.10	50.20	6	6,016	0.10%
2021/04/23	1	50.10	16	49.81	49.95	-15	6,022	-0.25%
2021/04/22	7	50.36	3	51.23	49.45	4	6,073	0.07%
2021/04/21	11	51.76	2	51.85	51.60	9	6,049	0.15%
2021/04/20	4	51.00	19	50.99	51.40	-15	5,941	-0.25%
2021/04/19	7	50.37	10	50.30	50.40	-3	5,948	-0.05%
2021/04/16	4	49.95	1	50.00	50.00	3	5,981	0.05%
2021/04/15	10	49.80	1	49.70	49.70	9	5,993	0.15%
2021/04/14	21	49.78	12	49.06	49.30	9	6,013	0.15%
2021/04/13	8	51.09	2	51.70	50.40	6	5,978	0.10%
2021/04/12	9	52.28	0	0.00	51.90	9	5,958	0.15%
2021/04/09	27	53.21	9	53.12	53.10	18	5,898	0.31%
2021/04/08	8	51.60	16.5	51.43	51.90	-8.5	5,649	-0.15%
2021/04/07	6	49.70	1	49.80	50.20	5	5,523	0.09%
2021/04/06	10	49.35	0	0.00	49.35	10	5,523	0.18%
2021/04/01	0.5	49.30	14	49.27	49.25	-13.5	5,532	-0.24%
2021/03/31	0	0.00	2	49.50	49.35	-2	5,526	-0.04%
2021/03/30	2	49.23	2	49.15	49.25	0	5,499	0.00%
2021/03/29	2	49.10	6	49.22	49.25	-4	5,489	-0.07%
2021/03/26	0	0.00	1	49.35	49.35	-1	5,473	-0.02%
2021/03/25	17	48.98	6	48.98	48.75	11	5,488	0.20%
2021/03/24	16	50.91	33.2	50.36	50.10	-17.2	5,418	-0.32%
2021/03/23	6	49.70	24.3	49.36	50.10	-18.3	5,105	-0.36%
2021/03/22	5	48.63	11.3	48.82	48.80	-6.3	4,990	-0.13%
2021/03/19	30	48.10	0	0.00	48.20	30	5,002	0.60%
2021/03/18	10	48.45	3	48.33	48.45	7	5,019	0.14%
2021/03/17	4	48.24	11	48.44	48.10	-7	5,086	-0.14%
2021/03/16	25	47.54	2	48.05	47.45	23	5,151	0.45%
2021/03/15	13	47.92	11.3	47.77	47.90	1.7	5,377	0.03%
2021/03/12	0	0.00	2	47.20	47.10	-2	5,348	-0.04%
2021/03/11	0	0.00	1	46.80	46.75	-1	5,456	-0.02%
2021/03/10	0	0.00	3	46.65	46.45	-3	5,480	-0.05%
2021/03/09	0	0.00	1	45.80	46.20	-1	5,507	-0.02%
2021/03/08	0	0.00	22	46.20	46.05	-22	5,647	-0.39%
2021/03/05	2	46.25	0	0.00	46.10	2	5,728	0.03%
2021/03/04	0	0.00	5.3	46.64	46.60	-5.3	5,879	-0.09%
2021/03/03	1	46.60	2	45.85	46.30	-1	5,918	-0.02%
2021/03/02	2	46.80	3.3	46.96	46.10	-1.3	5,904	-0.02%
2021/02/26	6.2	46.29	14	46.16	46.20	-7.8	5,786	-0.14%
2021/02/25	4	45.51	4	45.13	45.55	0	5,606	0.00%
2021/02/24	14	45.52	2	45.58	45.35	12	5,603	0.21%
2021/02/23	2	44.98	1	45.50	45.30	1	5,524	0.02%
2021/02/22	6	44.79	2	45.10	44.80	4	5,452	0.07%
2021/02/19	0	0.00	1	44.25	44.20	-1	5,366	-0.02%
2021/02/18	0	0.00	1	43.80	43.80	-1	5,408	-0.02%
2021/02/17	11	43.10	20	42.84	43.10	-9	5,543	-0.16%
2021/02/05	9	42.27	0	0.00	42.15	9	5,587	0.16%
2021/02/02	0	0.00	15	41.89	42.10	-15	5,924	-0.25%
2021/02/01	15	40.81	11	41.23	41.55	4	6,010	0.07%
2021/01/29	9	41.58	4	42.40	41.30	5	6,148	0.08%
2021/01/28	11	42.01	3	42.10	42.00	8	6,151	0.13%
2021/01/27	3	42.50	4	43.11	42.50	-1	6,236	-0.02%
2021/01/26	5	41.72	0	0.00	41.80	5	6,609	0.08%
2021/01/25	0	0.00	12	42.35	42.30	-12	6,623	-0.18%
2021/01/22	5.2	41.29	16	41.72	41.80	-10.8	6,615	-0.16%
2021/01/21	11	41.45	8	42.28	41.25	3	6,639	0.05%
2021/01/20	14	41.94	7	41.81	41.65	7	6,698	0.10%
2021/01/19	2	43.65	0	0.00	43.45	2	6,623	0.03%
2021/01/18	1.4	42.76	0	0.00	42.85	1.4	6,626	0.02%
2021/01/15	8	43.78	0	0.00	43.30	8	6,674	0.12%
2021/01/13	10.8	43.78	3	43.75	43.70	7.8	6,588	0.12%
2021/01/12	3	43.63	4	43.83	43.20	-1	6,569	-0.02%
2021/01/11	0	0.00	11	44.35	44.30	-11	6,566	-0.17%
2021/01/08	2	43.93	0	0.00	43.80	2	6,544	0.03%
2021/01/07	0	0.00	2	43.85	43.80	-2	6,606	-0.03%
2021/01/06	10.3	43.83	1.2	44.32	43.40	9.1	6,616	0.14%
2021/01/05	0	0.00	1	44.15	44.15	-1	6,611	-0.02%
2021/01/04	1	43.50	1	43.55	43.60	0	6,585	0.00%
2020/12/31	1	43.30	0	0.00	43.35	1	6,580	0.02%
2020/12/30	0	0.00	1	43.30	43.30	-1	6,580	-0.02%
2020/12/28	0	0.00	1	43.60	43.60	-1	6,551	-0.02%
2020/12/25	0	0.00	1	43.30	43.50	-1	6,524	-0.02%
2020/12/24	10	43.43	0	0.00	43.45	10	6,514	0.15%
2020/12/23	1	43.00	0	0.00	43.00	1	6,524	0.02%
2020/12/22	2	43.13	1	43.35	42.90	1	6,618	0.02%
2020/12/21	1	43.35	1	43.70	43.70	0	6,677	0.00%
2020/12/18	3	44.23	8.1	44.25	44.10	-5.1	6,650	-0.08%
2020/12/17	1	44.80	0	0.00	44.70	1	6,631	0.02%
2020/12/16	5	44.40	11	44.32	44.80	-6	6,606	-0.09%
2020/12/15	11	45.06	0	0.00	43.85	11	6,726	0.16%
2020/12/14	2	45.20	6	45.13	45.35	-4	6,671	-0.06%
2020/12/11	13	44.79	8	44.52	45.00	5	6,626	0.08%
2020/12/10	26	45.68	3	45.82	45.85	23	6,549	0.35%
2020/12/09	10.1	45.90	20	46.35	46.55	-9.9	6,431	-0.15%
2020/12/08	5.1	44.92	1	45.10	44.80	4.1	6,235	0.07%
2020/12/07	6	45.76	1	45.60	45.25	5	6,283	0.08%
2020/12/04	4	45.05	0.3	45.25	45.20	3.7	6,218	0.06%
2020/12/03	4	45.34	5	45.52	45.05	-1	6,188	-0.02%
2020/12/02	11	45.93	3	45.75	45.55	8	6,174	0.13%
2020/12/01	16	45.43	10	45.53	45.60	6	6,077	0.10%
2020/11/30	2	44.95	7	45.31	44.85	-5	6,089	-0.08%
2020/11/27	11.3	44.94	17	44.96	44.55	-5.7	6,023	-0.09%
2020/11/26	3	44.00	1	44.25	44.20	2	6,021	0.03%
2020/11/25	2	44.65	6	44.36	43.70	-4	6,044	-0.07%
2020/11/24	8	44.78	15	45.12	44.45	-7	6,024	-0.12%
2020/11/23	5	44.58	4	44.21	44.35	1	5,947	0.02%
2020/11/20	1	43.90	3	44.13	44.15	-2	5,967	-0.03%
2020/11/19	5	44.25	1	44.15	43.85	4	6,026	0.07%
2020/11/18	3	43.53	0	0.00	43.50	3	6,266	0.05%
2020/11/17	1	43.90	0	0.00	43.40	1	6,470	0.02%
2020/11/16	2	43.73	6	43.80	43.85	-4	6,809	-0.06%
2020/11/13	2	42.90	4	43.08	43.20	-2	7,000	-0.03%
2020/11/12	4	43.09	20	43.15	42.70	-16	7,850	-0.20%
2020/11/11	1	42.95	20	42.89	42.95	-19	8,502	-0.22%
2020/11/10	0	0.00	7	42.51	42.40	-7	8,790	-0.08%
2020/11/09	2	42.18	18	42.20	42.15	-16	8,928	-0.18%
2020/11/06	24	41.84	5	41.80	41.75	19	8,994	0.21%
2020/11/05	2	41.00	0	0.00	40.90	2	8,920	0.02%
2020/11/04	2	40.85	14	41.01	41.00	-12	8,951	-0.13%
2020/11/03	24	41.71	53	41.67	41.10	-29	8,923	-0.32%
2020/11/02	18	39.07	8	39.55	39.60	10	8,564	0.12%
2020/10/30	6	39.20	0	0.00	39.15	6	8,664	0.07%
2020/10/29	19	38.94	2.2	39.37	39.70	16.8	8,671	0.19%
2020/10/28	15	40.03	1	40.40	39.80	14	8,670	0.16%
2020/10/23	17	41.11	0	0.00	41.05	17	8,658	0.20%
2020/10/22	2	41.83	2	41.70	41.45	0	8,666	0.00%
2020/10/21	3	41.67	5	41.90	41.85	-2	8,717	-0.02%
2020/10/20	1	41.25	0	0.00	41.25	1	8,842	0.01%
2020/10/16	1	41.50	10	41.25	40.65	-9	9,143	-0.10%
2020/10/15	3	42.05	9	41.67	41.50	-6	9,288	-0.06%
2020/10/14	1	40.35	9	40.51	40.65	-8	9,290	-0.09%
2020/10/13	6	40.09	0	0.00	40.25	6	9,699	0.06%
2020/10/12	4	40.81	6	40.70	40.85	-2	9,806	-0.02%
2020/10/08	0	0.00	6	40.93	40.95	-6	9,977	-0.06%
2020/10/07	2	39.93	2	40.43	40.50	0	10,162	0.00%
2020/10/06	1	40.20	12	40.14	40.20	-11	10,697	-0.10%
2020/10/05	3	39.27	4	39.70	39.65	-1	10,871	-0.01%
2020/09/30	0	0.00	2	39.05	39.20	-2	11,182	-0.02%
2020/09/29	2	38.75	0	0.00	38.95	2	11,398	0.02%
2020/09/28	3	38.88	16	38.74	39.05	-13	11,633	-0.11%
2020/09/25	31	38.40	69	38.58	38.05	-38	12,069	-0.31%
2020/09/24	46	40.10	54	39.92	39.75	-8	12,326	-0.06%
2020/09/23	5	41.39	8	41.59	41.50	-3	12,635	-0.02%
2020/09/22	11	41.91	4	41.66	41.65	7	12,801	0.05%
2020/09/21	11	43.20	3	43.47	42.75	8	12,838	0.06%
2020/09/18	18	43.54	37	43.64	43.60	-19	12,859	-0.15%
2020/09/17	1	42.70	6	42.48	42.55	-5	12,775	-0.04%
2020/09/16	2	42.00	0	0.00	42.05	2	12,830	0.02%
2020/09/15	3	42.00	11	41.88	41.85	-8	12,858	-0.06%
2020/09/14	2	41.70	0	0.00	41.85	2	12,907	0.02%
2020/09/11	48	41.64	14	41.69	41.30	34	12,902	0.26%
2020/09/10	16	42.52	1	42.80	42.25	15	12,834	0.12%
2020/09/09	31	42.12	8	42.30	42.20	23	12,751	0.18%
2020/09/08	13	43.35	15	43.10	43.05	-2	12,663	-0.02%
2020/09/07	17	43.87	30	43.63	43.50	-13	12,664	-0.10%
2020/09/04	3	44.02	34	44.45	44.45	-31	12,725	-0.24%
2020/09/03	9	45.05	5	45.48	45.15	4	12,660	0.03%
2020/09/02	10	44.58	5	44.90	44.60	5	12,555	0.04%
2020/09/01	4	43.44	2	43.83	44.20	2	12,478	0.02%
2020/08/31	15	43.75	7	43.59	43.55	8	12,403	0.06%
2020/08/28	44	43.33	8	43.37	43.50	36	12,488	0.29%
2020/08/27	40	43.15	46	43.20	43.20	-6	12,500	-0.05%
2020/08/26	11	44.26	4	44.65	44.10	7	12,464	0.06%
2020/08/25	16	44.61	8	44.98	44.75	8	12,496	0.06%
2020/08/24	18	45.19	26	44.92	44.60	-8	12,612	-0.06%
2020/08/21	36	43.93	31	44.18	43.95	5	12,397	0.04%
2020/08/20	115	45.78	100	43.86	43.35	15	12,262	0.12%	大買/
2020/08/19	24	48.57	48	48.44	48.15	-24	11,877	-0.20%
2020/08/18	163	49.82	119.1	49.41	48.15	43.9	11,533	0.38%	大買/大賣/
2020/08/17	28	47.74	46	48.51	49.65	-18	10,644	-0.17%
2020/08/14	9	44.00	26	44.40	45.15	-17	9,929	-0.17%
2020/08/13	62	43.03	13	42.74	42.35	49	9,575	0.51%
2020/08/12	10	42.62	25	43.19	44.15	-15	9,310	-0.16%
2020/08/11	12	42.88	2	43.00	42.55	10	9,225	0.11%
2020/08/10	4	44.00	4	43.89	43.95	0	9,200	0.00%
2020/08/07	3	43.73	22	43.64	43.85	-19	9,266	-0.21%
2020/08/06	6	42.95	3	42.93	42.75	3	9,272	0.03%
2020/08/05	15	43.62	10	43.57	43.30	5	9,427	0.05%
2020/08/04	3	41.87	0	0.00	42.00	3	9,637	0.03%
2020/08/03	3	41.85	4	42.13	41.80	-1	9,662	-0.01%
2020/07/31	3	41.78	3	41.58	41.80	0	9,656	0.00%
2020/07/30	6	41.38	7	41.44	41.25	-1	9,670	-0.01%
2020/07/29	7	40.72	2	40.88	41.15	5	9,659	0.05%
2020/07/28	16	40.99	16	40.27	40.15	0	9,660	0.00%
2020/07/27	67	42.04	57	41.55	41.55	10	9,672	0.10%
2020/07/24	26	43.82	129	44.06	42.80	-103	9,622	-1.07%	大賣/鉅額交易
2020/07/23	19	44.78	17	44.79	45.00	2	9,561	0.02%
2020/07/22	20	45.19	17	45.38	45.40	3	9,399	0.03%
2020/07/21	25	45.42	0	0.00	45.25	25	9,255	0.27%
2020/07/20	2	45.55	6	45.68	45.30	-4	9,126	-0.04%
2020/07/17	28	46.11	33	46.40	45.25	-5	9,072	-0.06%
2020/07/16	2	45.58	12	45.53	45.75	-10	8,704	-0.11%
2020/07/15	17	45.37	12	45.63	45.00	5	8,611	0.06%
2020/07/14	25	45.01	18	44.79	45.10	7	8,533	0.08%
2020/07/13	6	46.18	27	46.11	46.35	-21	8,375	-0.25%
2020/07/10	19	43.86	93	43.55	43.00	-74	7,946	-0.93%
2020/07/09	32	45.56	14	45.37	44.50	18	7,828	0.23%
2020/07/08	22	44.96	22	45.48	45.45	0	7,619	0.00%
2020/07/07	13	44.14	10	43.95	44.10	3	7,491	0.04%
2020/07/06	23	44.51	66.4	44.38	45.00	-43.4	7,417	-0.59%
2020/07/03	40	42.36	34	42.75	43.00	6	7,059	0.08%
2020/07/02	21	41.36	38.4	41.70	41.90	-17.4	6,805	-0.26%
2020/07/01	3	39.75	6	39.78	39.80	-3	6,455	-0.05%
2020/06/30	11	38.81	20	39.02	38.80	-9	6,322	-0.14%
2020/06/29	27	38.17	3	38.05	38.05	24	6,286	0.38%
2020/06/24	17	38.75	20	39.02	39.15	-3	6,262	-0.05%
2020/06/23	14	38.66	37	38.84	38.80	-23	6,272	-0.37%
2020/06/22	25	38.56	6	38.47	38.45	19	6,299	0.30%
2020/06/19	9	38.62	42	38.82	39.10	-33	6,389	-0.52%
2020/06/18	7	37.92	38	38.19	38.05	-31	6,387	-0.49%
2020/06/17	1	38.05	1	37.80	37.85	0	6,431	0.00%
2020/06/16	6	37.76	11	37.90	37.70	-5	6,584	-0.08%
2020/06/15	26	37.34	30	37.50	36.95	-4	6,711	-0.06%
2020/06/12	4	37.30	24	37.49	37.75	-20	6,765	-0.30%
2020/06/11	3	39.25	10	39.11	38.45	-7	6,803	-0.10%
2020/06/10	11	38.75	2	38.85	38.75	9	6,737	0.13%
2020/06/09	1	38.70	14	38.90	38.70	-13	6,889	-0.19%
2020/06/08	11	38.91	16	39.03	38.90	-5	6,944	-0.07%
2020/06/05	8	38.99	0	0.00	39.05	8	6,952	0.12%
2020/06/04	20	39.49	5	39.40	39.30	15	7,013	0.21%
2020/06/03	7	38.80	11	38.86	39.00	-4	6,890	-0.06%
2020/06/02	1	38.70	4	38.61	38.55	-3	6,857	-0.04%
2020/06/01	105	38.78	23	38.88	38.95	82	6,885	1.19%	大買/
2020/05/29	14	38.20	11	38.04	38.75	3	7,206	0.04%
2020/05/28	2	37.63	10	37.63	37.50	-8	7,077	-0.11%
2020/05/27	10	36.64	20	37.07	37.40	-10	7,029	-0.14%
2020/05/26	11	36.87	0	0.00	36.70	11	6,982	0.16%
2020/05/25	4	36.08	3	36.35	36.40	1	6,977	0.01%
2020/05/22	41	36.53	71	36.40	36.35	-30	6,976	-0.43%
2020/05/21	13	37.00	0	0.00	37.20	13	6,966	0.19%
2020/05/20	20	36.57	17	36.61	36.60	3	6,948	0.04%
2020/05/19	9	36.95	5	36.85	36.85	4	6,921	0.06%
2020/05/18	53	36.68	48	36.49	36.45	5	6,887	0.07%
2020/05/15	5	37.54	5	37.64	37.60	0	6,813	0.00%
2020/05/14	29	38.28	16	38.23	37.65	13	6,773	0.19%
2020/05/13	41	39.10	5	38.98	39.05	36	6,663	0.54%
2020/05/12	46	40.02	22	39.55	39.70	24	6,607	0.36%
2020/05/11	25	40.79	48	40.92	41.10	-23	6,463	-0.36%
2020/05/08	1	39.30	0	0.00	38.80	1	6,140	0.02%
2020/05/06	8	38.53	2	38.85	38.35	6	6,115	0.10%
2020/05/05	5	39.01	2	38.88	38.80	3	6,120	0.05%
2020/05/04	13	39.15	14	39.20	39.00	-1	6,133	-0.02%
2020/04/30	0	0.00	13	39.63	40.00	-13	6,145	-0.21%
2020/04/29	3	38.80	2	39.05	38.90	1	6,134	0.02%
2020/04/28	30	38.87	7	39.11	38.65	23	6,167	0.37%
2020/04/27	0	0.00	2	39.13	39.35	-2	6,181	-0.03%
2020/04/24	1	39.20	0	0.00	39.05	1	6,160	0.02%
2020/04/23	5	39.62	2	39.58	39.20	3	6,150	0.05%
2020/04/22	1	38.80	3	38.67	39.35	-2	6,099	-0.03%
2020/04/20	3	40.00	3	39.60	39.60	0	6,081	0.00%
2020/04/17	45	40.13	19	39.82	39.45	26	6,056	0.43%
2020/04/16	4	39.96	3	39.93	40.00	1	5,942	0.02%
2020/04/15	41	40.36	1	40.55	39.90	40	5,908	0.68%
2020/04/14	40	39.80	2	39.75	39.80	38	5,819	0.65%
2020/04/13	113	39.85	10	39.86	39.60	103	5,773	1.78%	大買/鉅額交易
2020/04/10	5	38.88	5	39.03	39.00	0	5,704	0.00%
2020/04/09	10	38.83	2	38.95	38.60	8	5,704	0.14%
2020/04/08	2	37.25	5	37.30	37.60	-3	5,578	-0.05%
2020/04/07	0	0.00	7	36.32	36.60	-7	5,546	-0.13%
2020/04/06	0	0.00	16	34.08	34.50	-16	5,576	-0.29%
2020/04/01	11	33.33	13	33.14	33.70	-2	5,534	-0.04%
2020/03/31	15	33.43	0	0.00	33.10	15	5,529	0.27%
2020/03/30	7	32.15	4	32.59	33.20	3	5,552	0.05%
2020/03/27	8	33.75	11	33.28	32.50	-3	5,567	-0.05%
2020/03/26	9	31.56	16	32.00	32.90	-7	5,468	-0.13%
2020/03/25	12	31.66	14	31.35	31.60	-2	5,359	-0.04%
2020/03/24	1	27.70	3	28.25	29.00	-2	5,227	-0.04%
2020/03/23	3	26.50	1	26.70	26.40	2	5,163	0.04%
2020/03/20	6	29.02	1	30.10	28.00	5	5,115	0.10%
2020/03/19	3	28.42	9	27.64	27.45	-6	4,974	-0.12%
2020/03/17	5	30.93	3	30.50	30.50	2	4,809	0.04%
2020/03/16	58	32.87	63	31.70	31.55	-5	4,763	-0.10%
2020/03/13	15	32.11	7	32.30	33.15	8	4,720	0.17%
2020/03/12	22	37.12	23	35.54	35.40	-1	4,616	-0.02%
2020/03/11	8	38.90	18	38.30	38.30	-10	4,541	-0.22%
2020/03/10	52	38.30	41	38.94	39.50	11	4,507	0.24%
2020/03/09	6	39.57	28	39.56	39.10	-22	4,432	-0.50%
2020/03/06	5	41.04	0	0.00	41.05	5	4,384	0.11%
2020/03/05	2	41.65	4	41.63	41.70	-2	4,371	-0.05%
2020/03/04	15	41.80	19.4	41.73	41.50	-4.4	4,306	-0.10%
2020/03/03	1	39.50	11.4	40.00	40.40	-10.4	3,901	-0.27%
2020/03/02	16	35.03	28	36.61	36.75	-12	3,833	-0.31%
2020/02/27	35.4	36.62	0	0.00	36.00	35.4	3,885	0.91%
2020/02/26	12	37.90	0	0.00	37.60	12	3,880	0.31%
2020/02/25	3	37.52	3	37.95	38.40	0	3,905	0.00%
2020/02/24	2	38.10	9	38.52	38.25	-7	3,975	-0.18%
2020/02/21	2	38.95	20	38.55	38.55	-18	4,107	-0.44%
2020/02/20	8	38.99	12	38.96	38.85	-4	4,155	-0.10%
2020/02/19	3	38.95	0	0.00	39.00	3	4,223	0.07%
2020/02/18	13	39.10	20	38.98	38.95	-7	4,387	-0.16%
2020/02/14	6	39.23	5	39.45	39.60	1	4,990	0.02%
2020/02/13	17	39.54	6	39.75	39.25	11	5,192	0.21%
2020/02/12	17	39.00	13.4	39.52	39.65	3.7	5,443	0.07%
2020/02/11	9	38.76	0	0.00	38.70	9	5,693	0.16%
2020/02/10	2	37.38	3	38.20	38.00	-1	5,705	-0.02%
2020/02/06	1	38.90	1	39.00	39.10	0	5,791	0.00%
2020/02/05	2	37.93	0	0.00	37.95	2	5,844	0.03%
2020/02/04	7	37.71	0	0.00	37.90	7	5,862	0.12%
2020/02/03	3	34.40	6	35.05	36.15	-3	5,972	-0.05%
2020/01/31	9	38.01	7	38.45	37.65	2	6,089	0.03%
2020/01/30	7	39.10	1.5	38.70	38.70	5.5	6,083	0.09%
2020/01/20	0	0.00	5	43.05	43.00	-5	6,059	-0.08%
2020/01/17	2	43.08	0	0.00	42.90	2	6,147	0.03%
2020/01/16	3	43.05	1	43.25	43.00	2	6,220	0.03%
2020/01/15	2	42.85	5	43.05	43.05	-3	6,650	-0.05%
2020/01/14	5	43.06	11	43.25	43.30	-6	6,726	-0.09%
2020/01/13	2	42.40	2	42.65	42.65	0	6,791	0.00%
2020/01/10	2	41.70	2	41.55	41.55	0	6,861	0.00%
2020/01/09	5	42.03	0	0.00	41.70	5	7,085	0.07%
2020/01/08	1	41.95	0	0.00	41.65	1	7,213	0.01%
2020/01/07	2.4	41.85	6.5	41.95	41.80	-4.2	7,462	-0.06%
2020/01/06	5	42.50	6	42.35	42.30	-1	7,520	-0.01%
2020/01/03	9	43.27	26	43.57	43.25	-17	7,540	-0.23%
2020/01/02	5	43.95	1	43.85	43.95	4	7,537	0.05%
2019/12/31	5	43.86	2	43.90	43.90	3	7,530	0.04%
2019/12/30	1	43.75	29	43.38	43.80	-28	7,526	-0.37%
2019/12/27	1	42.45	0	0.00	42.40	1	7,456	0.01%
2019/12/26	13	42.88	0	0.00	42.45	13	7,499	0.17%
2019/12/25	1	43.65	28	43.38	43.40	-27	7,535	-0.36%
2019/12/24	10	42.81	13	42.76	43.00	-3	7,682	-0.04%
2019/12/19	7	42.05	8	42.15	42.15	-1	8,822	-0.01%
2019/12/18	6	42.13	23	42.13	42.05	-17	9,315	-0.18%
2019/12/17	16	42.49	6	42.83	42.50	10	9,478	0.11%
2019/12/16	1	42.05	0	0.00	42.30	1	9,664	0.01%
2019/12/13	13	41.95	6	41.87	41.85	7	9,674	0.07%
2019/12/12	18.4	42.37	2	42.63	42.20	16.4	9,738	0.17%
2019/12/11	0	0.00	17	42.40	42.45	-17	9,729	-0.17%
2019/12/10	6.2	41.80	3	42.05	41.90	3.2	9,716	0.03%
2019/12/09	11	42.44	12	42.24	42.05	-1	9,701	-0.01%
2019/12/06	1	42.75	6	42.79	42.80	-5	9,679	-0.05%
2019/12/05	8	42.43	8	42.58	42.75	0	9,736	0.00%
2019/12/04	6.2	42.07	4	42.10	42.10	2.2	9,785	0.02%
2019/12/03	2	42.35	2	42.40	42.55	0	9,881	0.00%
2019/12/02	14.2	42.32	2	42.55	42.10	12.2	9,907	0.12%
2019/11/29	4	43.21	0	0.00	43.10	4	9,912	0.04%
2019/11/28	2	44.03	1	44.00	43.60	1	9,973	0.01%
2019/11/27	5	44.10	1	44.10	44.00	4	10,066	0.04%
2019/11/26	10	43.85	4	43.93	43.80	6	10,142	0.06%
2019/11/25	10	43.25	18	43.57	43.70	-8	10,121	-0.08%
2019/11/22	7.5	43.04	0	0.00	42.85	7.5	10,146	0.07%
2019/11/21	10.4	43.01	59	43.06	43.30	-48.6	10,169	-0.48%
2019/11/20	20.1	44.00	5	43.74	43.60	15.1	10,174	0.15%
2019/11/19	0	0.00	2	45.68	45.00	-2	10,175	-0.02%
2019/11/18	57	45.73	1	45.65	45.45	56	10,285	0.54%
2019/11/15	1	45.45	9	45.34	45.15	-8	10,529	-0.08%
2019/11/14	13.6	45.50	9	46.11	44.60	4.6	10,787	0.04%
2019/11/13	10.4	45.49	10	45.21	45.00	0.4	10,608	0.00%
2019/11/12	13	45.95	58	45.88	46.15	-45	10,685	-0.42%
2019/11/11	12	45.33	8	45.83	46.20	4	10,689	0.04%
2019/11/08	7	45.85	16	45.84	45.80	-9	10,661	-0.08%
2019/11/07	6	43.53	1	43.50	43.80	5	10,518	0.05%
2019/11/06	0	0.00	3	44.05	43.90	-3	10,756	-0.03%
2019/11/05	50	44.55	1	44.80	44.80	49	10,814	0.45%
2019/11/04	20	44.77	0	0.00	44.55	20	10,889	0.18%
2019/11/01	0	0.00	1	44.50	45.10	-1	10,937	-0.01%
2019/10/31	4	44.86	4	45.31	44.65	0	11,096	0.00%
2019/10/30	2	44.75	13.2	44.60	45.80	-11.2	11,260	-0.10%
2019/10/29	1	43.90	1	43.70	43.90	0	11,419	0.00%
2019/10/28	3	43.77	6	44.23	44.45	-3	11,889	-0.03%
2019/10/25	10	43.72	1	43.65	44.00	9	12,331	0.07%
2019/10/24	10	44.20	5	44.46	44.50	5	12,331	0.04%
2019/10/23	15	44.47	9.1	46.08	44.25	5.9	12,367	0.05%
2019/10/22	2	44.83	1	44.80	44.65	1	12,109	0.01%
2019/10/21	10	44.43	13	44.30	44.15	-3	12,029	-0.02%
2019/10/18	0	0.00	3	44.25	44.25	-3	11,964	-0.03%
2019/10/17	13	43.80	117	43.34	43.95	-104	11,898	-0.87%	大賣/鉅額交易
2019/10/16	2	43.18	13	42.94	43.05	-11	11,706	-0.09%
2019/10/15	17	42.49	76	42.32	43.00	-59	11,656	-0.51%
2019/10/14	2	41.10	7	41.09	41.05	-5	11,486	-0.04%
2019/10/09	10	39.45	4	39.73	40.00	6	11,506	0.05%
2019/10/08	42	39.90	35	39.40	39.40	7	11,470	0.06%
2019/10/07	0	0.00	22	40.68	40.50	-22	11,391	-0.19%
2019/10/04	39	40.56	0	0.00	40.30	39	11,366	0.34%
2019/10/03	29	40.86	23	40.99	40.95	6	11,301	0.05%
2019/10/02	2	40.45	14	41.34	41.50	-12	11,253	-0.11%
2019/10/01	2	41.30	12	40.84	40.80	-10	11,251	-0.09%
2019/09/27	100	41.06	31	40.75	40.75	69	11,202	0.62%
2019/09/26	28	43.47	17	42.98	42.90	11	11,061	0.10%
2019/09/25	4	43.79	27.2	43.62	44.40	-23.2	10,781	-0.21%
2019/09/24	126	43.39	58	43.26	42.30	68	10,420	0.65%	大買/
2019/09/23	11	42.94	27	42.32	43.00	-16	9,990	-0.16%
2019/09/20	19	40.63	17.3	40.57	40.50	1.7	9,512	0.02%
2019/09/19	6	40.38	50	40.54	40.90	-44	9,340	-0.47%
2019/09/18	15	39.55	16	39.41	39.30	-1	9,139	-0.01%
2019/09/17	19	39.39	15	39.65	39.65	4	9,184	0.04%
2019/09/16	11	38.66	16	39.24	38.95	-5	9,198	-0.05%
2019/09/12	8	38.82	2	38.90	38.80	6	9,263	0.06%
2019/09/11	0	0.00	1	38.40	38.30	-1	9,336	-0.01%
2019/09/10	33	38.31	21	38.70	38.45	12	9,456	0.13%
2019/09/09	49	39.10	45	38.80	38.80	4	9,595	0.04%
2019/09/06	25	39.99	60	40.03	39.85	-35	9,703	-0.36%
2019/09/05	5	40.27	22	40.23	40.20	-17	9,706	-0.18%
2019/09/04	16	39.47	3	39.65	39.45	13	9,843	0.13%
2019/09/03	37	39.62	0	0.00	39.25	37	9,840	0.38%
2019/09/02	11	39.65	34.4	39.86	40.00	-23.4	9,811	-0.24%
2019/08/30	57	39.61	1	39.30	39.30	56	9,798	0.57%
2019/08/29	7.1	39.63	8	39.33	39.30	-0.9	9,735	-0.01%
2019/08/28	16	38.93	2	38.40	38.40	14	9,662	0.14%
2019/08/27	2	39.33	1.1	39.10	39.05	0.9	9,707	0.01%
2019/08/26	15.1	39.14	12	38.86	38.85	3.1	9,759	0.03%
2019/08/23	8.1	40.28	4	40.38	40.30	4.1	9,702	0.04%
2019/08/22	14	40.62	13	40.38	40.25	1	9,635	0.01%
2019/08/21	21	40.49	7	40.29	40.40	14	9,495	0.15%
2019/08/20	16	41.38	23.2	41.20	40.95	-7.2	9,382	-0.08%
2019/08/19	9	41.83	37.1	41.80	42.10	-28.1	9,110	-0.31%
2019/08/16	19	39.91	12	39.55	39.40	7	8,779	0.08%
2019/08/15	12	39.28	15	38.89	39.30	-3	8,662	-0.03%
2019/08/14	11	38.85	18	38.53	38.85	-7	8,454	-0.08%
2019/08/13	8	38.81	9	38.18	38.15	-1	8,299	-0.01%
2019/08/12	9	37.22	9	37.85	38.25	0	8,147	0.00%
2019/08/08	25	37.29	22	37.55	37.45	3	8,101	0.04%
2019/08/07	13	35.95	0	0.00	35.80	13	7,973	0.16%
2019/08/06	1	35.00	2	35.23	36.50	-1	7,923	-0.01%
2019/08/05	9	36.48	6	36.14	35.50	3	7,981	0.04%
2019/08/02	22	36.00	11	36.25	36.10	11	8,069	0.14%
2019/08/01	23	38.92	10	39.25	37.80	13	7,916	0.16%
2019/07/31	14	37.99	12	37.67	37.60	2	7,619	0.03%
2019/07/29	49	39.47	40	39.64	40.10	9	7,321	0.12%
2019/07/26	13	37.90	43	37.19	38.00	-30	6,850	-0.44%
2019/07/25	3	35.13	18	35.16	35.20	-15	6,447	-0.23%
2019/07/24	16	34.59	33	34.31	34.70	-17	6,379	-0.27%
2019/07/23	7	34.26	11	34.05	33.95	-4	6,406	-0.06%
2019/07/22	1	32.60	3	32.55	32.60	-2	6,385	-0.03%
2019/07/19	1	32.60	11	32.30	32.65	-10	6,510	-0.15%
2019/07/18	3	31.87	0	0.00	31.75	3	6,642	0.05%
2019/07/17	3	31.73	4	31.91	31.90	-1	6,756	-0.01%
2019/07/16	7	31.75	1	31.35	31.60	6	7,109	0.08%
2019/07/15	9	32.67	0	0.00	32.65	9	7,539	0.12%
2019/07/12	0	0.00	2	32.40	32.75	-2	7,870	-0.03%
2019/07/11	7	32.01	1	32.05	31.80	6	8,403	0.07%
2019/07/10	0	0.00	1	32.00	31.95	-1	8,466	-0.01%
2019/07/05	6	32.34	5	32.35	32.15	1	8,917	0.01%
2019/07/04	0	0.00	1	32.15	32.10	-1	8,912	-0.01%
2019/07/02	6	32.22	3	32.40	31.90	3	8,987	0.03%
2019/07/01	11	31.92	7	31.80	31.80	4	8,977	0.04%
2019/06/27	3	31.33	3	31.43	31.40	0	9,042	0.00%
2019/06/26	6	31.10	6	30.95	30.95	0	9,017	0.00%
2019/06/25	4	30.99	3	30.83	30.75	1	9,017	0.01%
2019/06/24	3	31.12	2	31.05	31.35	1	9,031	0.01%
2019/06/20	14	31.86	13	31.97	31.55	1	9,042	0.01%
2019/06/19	1	31.40	2	31.55	31.35	-1	9,019	-0.01%
2019/06/18	2	31.40	85	31.14	30.90	-83	9,012	-0.92%
2019/06/14	3	31.05	1	31.50	31.70	2	8,869	0.02%
2019/06/13	3	31.07	474	31.12	30.30	-471	8,784	-5.36%	大賣/鉅額交易
2019/06/12	0	0.00	5	31.00	30.95	-5	8,635	-0.06%
2019/06/11	3	30.45	3	30.73	30.90	0	8,568	0.00%
2019/06/06	0	0.00	2	29.00	29.00	-2	8,299	-0.02%
2019/06/05	2	29.73	0	0.00	29.45	2	8,346	0.02%
2019/06/04	0	0.00	2	29.50	29.45	-2	8,333	-0.02%
2019/06/03	2	29.13	1	29.35	29.30	1	8,318	0.01%
2019/05/31	4	29.55	3	29.63	29.50	1	8,284	0.01%
2019/05/30	2	29.20	0	0.00	29.10	2	8,178	0.02%
2019/05/28	1	28.20	0	0.00	28.20	1	8,087	0.01%
2019/05/27	2	28.35	1	28.35	28.40	1	8,120	0.01%
2019/05/24	1	28.80	0	0.00	28.80	1	8,229	0.01%
2019/05/23	4	28.59	2	28.50	28.30	2	8,526	0.02%
2019/05/21	2	27.55	8	27.74	28.35	-6	8,744	-0.07%
2019/05/20	4	29.10	0	0.00	28.80	4	8,639	0.05%
2019/05/17	0	0.00	6	29.39	29.30	-6	8,650	-0.07%
2019/05/16	3	30.12	2	30.13	29.65	1	8,642	0.01%
2019/05/15	6	30.18	3	30.12	30.40	3	8,664	0.03%
2019/05/14	9	28.99	0	0.00	29.40	9	8,779	0.10%
2019/05/13	0	0.00	3	28.75	28.80	-3	8,781	-0.03%
2019/05/10	7	29.59	5	29.47	29.30	2	8,700	0.02%
2019/05/09	5	31.20	3	31.75	29.85	2	8,496	0.02%
2019/05/08	7	32.21	1	31.60	32.60	6	8,255	0.07%
2019/05/07	2	32.03	8	31.73	31.90	-6	8,191	-0.07%
2019/05/06	8	31.48	1	31.30	31.20	7	8,176	0.09%
2019/05/03	4	32.01	3	32.15	32.20	1	8,101	0.01%
2019/05/02	4	32.16	0	0.00	31.65	4	8,021	0.05%
2019/04/30	2	32.50	2	32.70	32.70	0	7,886	0.00%
2019/04/29	10	32.91	0	0.00	32.50	10	7,864	0.13%
2019/04/26	5	32.10	4	32.20	31.95	1	7,719	0.01%
2019/04/25	3	32.97	4	32.70	33.00	-1	7,569	-0.01%
2019/04/24	174	34.27	0	0.00	33.40	174	7,424	2.34%	大買/鉅額交易
2019/04/23	0	0.00	7	33.93	34.05	-7	7,217	-0.10%
2019/04/22	9	34.38	10	34.61	34.90	-1	7,052	-0.01%
2019/04/19	12	32.63	19	32.93	33.90	-7	6,699	-0.10%
2019/04/18	7	31.53	6	31.67	31.05	1	6,335	0.02%
2019/04/17	20	30.38	31	30.81	30.90	-11	5,978	-0.18%
2019/04/15	9	28.93	5	29.07	29.05	4	5,228	0.08%
2019/04/12	0	0.00	18	28.18	28.55	-18	4,942	-0.36%
2019/04/09	9	28.29	16	28.15	28.15	-7	4,694	-0.15%
2019/04/08	39	28.16	24	28.02	27.60	15	4,598	0.33%
2019/04/02	7	27.39	7	27.34	27.30	0	4,451	0.00%
2019/04/01	2	26.70	2	26.80	26.85	0	4,335	0.00%
2019/03/29	0	0.00	1	26.20	26.20	-1	4,264	-0.02%
2019/03/27	6	26.64	1	26.60	26.40	5	4,278	0.12%
2019/03/26	1	26.90	4	26.90	26.70	-3	4,252	-0.07%
2019/03/25	2	27.30	1	27.35	27.30	1	4,195	0.02%
2019/03/22	9	27.84	1	27.85	27.85	8	4,192	0.19%
2019/03/20	0	0.00	4	26.60	26.80	-4	4,111	-0.10%
2019/03/19	1	26.85	1	26.90	26.70	0	4,115	0.00%
2019/03/18	8	27.03	1	26.80	27.15	7	4,094	0.17%
2019/03/15	1	26.30	0	0.00	26.35	1	4,022	0.02%
2019/03/14	1	26.10	0	0.00	26.10	1	4,034	0.02%
2019/03/13	0	26.35	0	0.00	26.35	0	4,123	0.00%
2019/03/12	0	0.00	2	26.15	26.15	-2	4,166	-0.05%
2019/03/11	2	25.90	0	0.00	26.05	2	4,319	0.05%
2019/03/06	1	26.85	0	0.00	26.85	1	4,539	0.02%
2019/03/05	1	27.00	2	26.80	26.80	-1	4,631	-0.02%
2019/03/04	2	26.95	2	27.10	27.20	0	4,629	0.00%
2019/02/27	5	27.01	0	0.00	26.95	5	4,627	0.11%
2019/02/26	1	27.80	0	0.00	27.55	1	4,598	0.02%
2019/02/25	7	28.09	4	27.91	28.00	3	4,602	0.07%
2019/02/22	21	28.16	22	28.19	27.90	-1	4,499	-0.02%
2019/02/21	4	28.16	2	28.25	28.10	2	4,163	0.05%
2019/02/20	2	26.50	0	0.00	26.10	2	3,902	0.05%
2019/02/18	6	26.27	4	26.38	26.20	2	3,985	0.05%
2019/02/15	5	25.44	3	25.58	25.70	2	3,985	0.05%
2019/02/14	9	26.26	2	26.03	26.10	7	3,947	0.18%
2019/02/13	7	25.97	14	25.93	26.15	-7	3,840	-0.18%
2019/02/12	4	24.81	12	24.81	25.20	-8	3,643	-0.22%
2019/02/11	0	0.00	4	24.05	23.80	-4	3,607	-0.11%
2019/01/29	1	23.90	0	0.00	23.90	1	3,777	0.03%
2019/01/25	0	0.00	1	24.20	24.15	-1	4,225	-0.02%
2019/01/22	0	0.00	1	23.80	23.70	-1	4,453	-0.02%
2019/01/21	0	0.00	3	24.00	23.90	-3	4,498	-0.07%
2019/01/17	1	23.90	1	24.25	23.80	0	4,604	0.00%
2019/01/16	2	24.00	0	0.00	24.00	2	4,647	0.04%
2019/01/14	4	23.73	0	0.00	23.90	4	4,704	0.09%
2019/01/11	1	23.95	2	23.85	23.85	-1	4,732	-0.02%
2019/01/10	3	24.32	15	24.46	24.30	-12	4,712	-0.25%
2019/01/09	2	23.53	2	23.70	23.70	0	4,626	0.00%
2018/12/27	2	23.15	0	0.00	22.95	2	5,018	0.04%
2018/12/21	1	23.30	1	22.60	23.60	0	5,109	0.00%
2018/12/20	3	22.93	1	23.65	23.05	2	5,091	0.04%
2018/12/19	1	23.75	0	0.00	23.80	1	5,067	0.02%
2018/12/18	9	23.96	7	24.12	23.90	2	5,102	0.04%
2018/12/17	0	0.00	5	24.58	24.50	-5	5,194	-0.10%
2018/12/14	5	24.04	0	0.00	24.30	5	5,181	0.10%
2018/12/13	2	24.60	5	24.69	24.30	-3	5,184	-0.06%
2018/12/12	3	24.75	6	24.43	24.60	-3	5,146	-0.06%
2018/12/11	6	23.98	0	0.00	23.95	6	5,149	0.12%
2018/12/10	6	24.15	0	0.00	24.10	6	5,198	0.12%
2018/12/07	2	24.40	1	24.85	24.75	1	5,196	0.02%
2018/12/06	40	24.47	32	24.69	24.05	8	5,199	0.15%
2018/12/05	5	25.22	52	25.45	25.60	-47	5,157	-0.91%
2018/12/04	14	25.95	17	25.99	25.85	-3	5,252	-0.06%
2018/12/03	44	25.84	35	25.87	25.65	9	5,211	0.17%
2018/11/30	70	24.54	14	24.64	24.65	56	5,075	1.10%
2018/11/29	0	0.00	1	24.40	23.85	-1	4,932	-0.02%
2018/11/28	0	0.00	4	23.84	23.85	-4	4,935	-0.08%
2018/11/27	5	23.30	0	0.00	23.55	5	4,931	0.10%
2018/11/26	6	23.40	0	0.00	23.40	6	5,035	0.12%
2018/11/23	0	0.00	6	23.30	23.30	-6	5,149	-0.12%
2018/11/22	20	23.85	10	23.65	23.40	10	5,337	0.19%
2018/11/21	10	24.00	1	24.00	24.05	9	5,764	0.16%
2018/11/20	1	23.70	0	0.00	23.70	1	5,998	0.02%
2018/11/19	0	0.00	2	23.65	23.70	-2	6,020	-0.03%
2018/11/16	1	23.65	2	23.80	23.40	-1	6,028	-0.02%
2018/11/15	0	0.00	5	23.25	23.45	-5	5,927	-0.08%
2018/11/13	6	22.29	0	0.00	23.20	6	5,926	0.10%
2018/11/09	1	23.00	0	0.00	23.20	1	6,082	0.02%
2018/11/08	0	0.00	1	23.35	23.00	-1	6,121	-0.02%
2018/11/07	0	0.00	4	23.10	23.45	-4	6,081	-0.07%
2018/11/06	11	22.45	6	22.42	22.20	5	6,058	0.08%
2018/11/05	1	23.30	0	0.00	23.30	1	6,068	0.02%
2018/11/02	11	23.14	12	23.43	23.40	-1	6,019	-0.02%
2018/11/01	5	22.05	5	22.40	22.45	0	5,798	0.00%
2018/10/31	0	0.00	4	21.29	21.10	-4	5,804	-0.07%
2018/10/29	4	20.01	1	20.00	20.70	3	5,917	0.05%
2018/10/26	0	0.00	1	19.40	19.50	-1	5,994	-0.02%
2018/10/25	36	19.90	18	19.65	19.05	18	6,049	0.30%
2018/10/24	7	20.34	25	20.58	20.50	-18	6,087	-0.30%
2018/10/23	3	20.57	1	20.45	20.45	2	6,132	0.03%
2018/10/22	0	0.00	1	21.05	21.40	-1	6,214	-0.02%
2018/10/19	1	20.70	0	0.00	20.90	1	6,444	0.02%
2018/10/18	1	21.50	0	0.00	21.50	1	6,626	0.02%
2018/10/17	5	22.30	0	0.00	21.50	5	6,694	0.07%
2018/10/16	1	21.60	0	0.00	21.20	1	6,683	0.01%
2018/10/12	1	19.95	1	20.30	21.20	0	6,752	0.00%
2018/10/11	1	20.60	20	20.68	20.60	-19	6,849	-0.28%
2018/10/09	0	0.00	2	22.83	22.85	-2	6,952	-0.03%
2018/10/08	1	22.50	0	0.00	22.50	1	7,000	0.01%
2018/10/05	12	23.99	5	25.50	23.15	7	7,080	0.10%
2018/10/04	0	0.00	5	25.65	25.65	-5	7,035	-0.07%
2018/09/21	1	27.00	2	27.00	26.90	-1	9,259	-0.01%
2018/09/19	1	25.80	0	0.00	25.65	1	9,365	0.01%
2018/09/14	0	0.00	2	26.30	26.40	-2	9,515	-0.02%
2018/09/12	6	25.55	0	0.00	25.70	6	9,595	0.06%
2018/09/11	3	25.95	7	26.03	26.25	-4	9,675	-0.04%
2018/09/10	17	25.61	1	25.50	25.25	16	9,667	0.17%
2018/09/07	1	26.90	2	27.25	26.70	-1	9,577	-0.01%
2018/09/05	6	28.97	0	0.00	28.90	6	9,621	0.06%
2018/09/04	6	29.47	7	29.47	29.60	-1	9,694	-0.01%
2018/09/03	2	29.45	2	28.88	28.80	0	9,749	0.00%
2018/08/31	8	29.89	11	29.87	29.95	-3	9,765	-0.03%
2018/08/30	4	29.43	1	29.25	29.50	3	10,169	0.03%
2018/08/29	10	29.95	4	29.49	29.70	6	10,391	0.06%
2018/08/28	46	29.96	45	29.55	28.55	1	10,290	0.01%
2018/08/27	11	27.35	2	28.85	29.20	9	9,920	0.09%
2018/08/24	10	26.00	0	0.00	26.55	10	9,832	0.10%
2018/08/23	3	26.20	31	26.26	26.20	-28	10,176	-0.28%
2018/08/22	17	25.80	5	25.95	26.10	12	10,451	0.11%
2018/08/21	1	26.10	17	26.35	26.10	-16	10,782	-0.15%
2018/08/20	5	26.40	5	26.00	26.40	0	11,334	0.00%
2018/08/17	6	26.73	6	26.83	26.45	0	11,913	0.00%
2018/08/16	2	27.30	0	0.00	27.30	2	12,388	0.02%
2018/08/14	2	26.88	2	27.23	27.20	0	12,882	0.00%
2018/08/13	0	0.00	1	26.40	26.20	-1	13,082	-0.01%
2018/08/09	0	0.00	1	28.85	28.85	-1	13,139	-0.01%
2018/08/08	1	29.60	3	28.77	28.55	-2	13,262	-0.02%
2018/08/07	0	0.00	16	29.06	29.25	-16	13,330	-0.12%
2018/08/06	13	29.30	3	29.28	28.85	10	13,475	0.07%
2018/08/02	15	27.80	18	27.84	27.85	-3	13,499	-0.02%
2018/08/01	1	29.05	1	28.75	28.75	0	13,583	0.00%
2018/07/31	1	28.95	1	28.70	28.75	0	13,850	0.00%
2018/07/30	10	28.25	14	28.66	28.50	-4	13,957	-0.03%
2018/07/27	22	29.40	21	29.06	29.50	1	13,909	0.01%
2018/07/26	1	29.40	5	29.26	29.55	-4	13,809	-0.03%
2018/07/25	2	28.65	6	28.48	28.60	-4	13,605	-0.03%
2018/07/24	1	27.20	0	0.00	27.30	1	13,400	0.01%
2018/07/23	1	26.70	1	26.45	26.70	0	13,305	0.00%
2018/07/20	3	25.40	6	25.45	25.45	-3	13,244	-0.02%
2018/07/19	0	0.00	1	26.25	26.25	-1	13,169	-0.01%
2018/07/18	1	26.50	0	0.00	26.30	1	13,140	0.01%
2018/07/17	0	0.00	33	27.60	28.35	-33	12,987	-0.25%
2018/07/16	0	0.00	10	28.75	27.95	-10	12,827	-0.08%
2018/07/13	11	29.15	0	0.00	28.70	11	12,747	0.09%
2018/07/12	0	0.00	1	28.30	29.70	-1	12,715	-0.01%
2018/07/10	0	0.00	3	28.80	29.00	-3	12,559	-0.02%
2018/07/09	3	28.85	1	28.70	28.75	2	12,554	0.02%
2018/07/06	8	30.10	9	30.08	28.95	-1	12,464	-0.01%
2018/07/05	1	31.65	5	31.70	29.80	-4	12,239	-0.03%
2018/07/04	5	32.01	1	32.40	32.00	4	12,022	0.03%
2018/07/03	68	34.21	22	34.26	31.40	46	11,762	0.39%
2018/07/02	9	32.31	8	32.71	33.05	1	10,803	0.01%
2018/06/29	8	30.28	1	29.00	30.05	7	10,327	0.07%
2018/06/28	1	29.05	1	28.50	28.10	0	10,164	0.00%
2018/06/27	1	30.05	3	29.52	28.70	-2	10,090	-0.02%
2018/06/26	5	28.66	4	28.19	29.20	1	9,925	0.01%
2018/06/25	1	28.00	2	28.13	28.00	-1	9,866	-0.01%
2018/06/22	2	28.85	1	28.95	28.75	1	9,839	0.01%
2018/06/21	2	29.88	2	30.25	30.20	0	9,781	0.00%
2018/06/20	0	0.00	31	27.91	28.00	-31	9,678	-0.32%
2018/06/19	3	29.35	1	29.60	29.30	2	9,551	0.02%
2018/06/15	0	0.00	7	30.13	30.05	-7	9,513	-0.07%
2018/06/14	2	31.05	0	0.00	30.40	2	9,442	0.02%
2018/06/13	1	30.30	9	30.59	30.55	-8	9,329	-0.09%
2018/06/12	3	31.00	3	30.23	30.10	0	9,261	0.00%
2018/06/11	12	31.30	2	31.48	31.15	10	9,137	0.11%
2018/06/08	0	0.00	9	30.28	30.60	-9	9,001	-0.10%
2018/06/07	32	31.51	29	31.61	30.40	3	8,896	0.03%
2018/06/06	29	30.62	17	29.96	31.20	12	8,362	0.14%
2018/06/05	16	28.72	5	29.10	28.85	11	8,033	0.14%
2018/06/04	14	30.03	8	29.97	29.75	6	7,931	0.08%
2018/06/01	10	29.35	1	28.70	29.15	9	7,814	0.12%
2018/05/31	25	30.68	18	29.75	29.15	7	7,709	0.09%
2018/05/30	7	29.66	7	29.59	30.40	0	7,314	0.00%
2018/05/29	9	30.96	2	30.28	30.05	7	6,991	0.10%
2018/05/28	44	30.06	51	30.43	31.60	-7	6,615	-0.11%
2018/05/25	38	28.26	30	28.63	28.80	8	6,007	0.13%
2018/05/24	3	26.53	1.4	27.20	27.20	1.6	5,375	0.03%
2018/05/23	13	24.30	24	24.35	24.75	-11	4,844	-0.23%
2018/05/22	14	23.90	2	23.35	23.55	12	4,373	0.27%
2018/05/21	17	22.96	24	23.35	23.35	-7	4,181	-0.17%
2018/05/16	0	0.00	17	22.60	22.90	-17	3,734	-0.46%
2018/05/15	1	22.40	48	21.67	22.45	-47	3,591	-1.31%
2018/05/14	30	21.47	27	21.69	21.70	3	3,452	0.09%
2018/05/11	61	22.01	20	21.05	20.80	41	3,201	1.28%
2018/05/10	1	21.15	3	21.20	21.40	-2	3,004	-0.07%
2018/05/09	1	21.00	23	20.77	21.25	-22	2,931	-0.75%
2018/05/08	11	21.18	6	20.30	20.25	5	2,728	0.18%
2018/05/07	3	19.75	7	20.05	20.05	-4	2,354	-0.17%
2018/05/02	0	0.00	2	18.10	18.10	-2	2,070	-0.10%
2018/04/24	0	0.00	3	16.90	16.90	-3	2,142	-0.14%
2018/04/23	2	17.70	0	0.00	17.50	2	2,230	0.09%
2018/04/20	3	17.95	0	0.00	17.80	3	2,226	0.13%
2018/04/19	0	0.00	20	17.90	17.95	-20	2,248	-0.89%
2018/04/17	21	18.40	2	18.10	18.35	19	2,321	0.82%
2018/04/16	0	0.00	3	17.85	17.85	-3	2,303	-0.13%
2018/04/13	1	18.25	12	18.15	18.00	-11	2,320	-0.47%
2018/04/03	2	17.55	5	17.57	17.60	-3	2,881	-0.10%
2018/04/02	5	17.75	5	17.75	17.75	0	2,937	0.00%
2018/03/31	0	0.00	10	17.90	17.90	-10	3,036	-0.33%
2018/03/30	0	0.00	1	17.70	17.70	-1	3,149	-0.03%
2018/03/28	0	0.00	3	17.95	17.90	-3	3,581	-0.08%
2018/03/26	1	18.10	0	0.00	17.95	1	3,919	0.03%
2018/03/22	12	18.30	0	0.00	18.15	12	4,698	0.26%
2018/03/21	6	18.48	0	0.00	18.35	6	5,349	0.11%
2018/03/20	1	18.55	0	0.00	18.55	1	5,551	0.02%
2018/03/06	1	19.35	0	0.00	19.45	1	6,169	0.02%
2018/03/02	0	0.00	8	18.75	18.80	-8	6,177	-0.13%
2018/02/23	1	19.75	4	19.69	19.70	-3	6,531	-0.05%
2018/02/22	0	0.00	6	18.55	18.60	-6	6,597	-0.09%
2018/02/08	3	17.80	2	17.70	17.80	1	6,994	0.01%
2018/02/07	0	0.00	2	18.15	17.95	-2	6,990	-0.03%
2018/02/06	1	18.00	8	17.94	17.65	-7	6,970	-0.10%
2018/02/05	8	19.29	3	19.50	19.55	5	6,926	0.07%
2018/01/26	0	0.00	1	20.50	20.40	-1	7,121	-0.01%
2018/01/25	20	20.55	20	20.40	20.30	0	7,134	0.00%
2018/01/24	5	20.18	4	20.30	20.30	1	7,191	0.01%
2018/01/23	2	20.53	0	0.00	20.30	2	7,367	0.03%
2018/01/22	2	20.85	0	0.00	20.70	2	7,401	0.03%
2018/01/19	15	21.24	1	21.00	21.00	14	7,427	0.19%
2018/01/18	15	21.65	0	0.00	21.45	15	7,455	0.20%
2018/01/17	2	21.90	0	0.00	21.50	2	7,445	0.03%
2018/01/12	15	21.57	0	0.00	21.40	15	7,587	0.20%
2018/01/11	10	21.50	9	21.43	21.65	1	7,709	0.01%
2018/01/10	1	20.75	2.4	20.83	20.85	-1.4	7,950	-0.02%
2018/01/09	1	20.60	0	0.00	20.70	1	7,970	0.01%
2018/01/08	4	20.94	0	0.00	20.70	4	8,145	0.05%
2018/01/05	2	21.83	0	0.00	21.65	2	8,371	0.02%
2018/01/04	15	22.09	5	22.53	22.55	10	8,221	0.12%
2018/01/02	0	0.00	2	21.35	21.45	-2	7,853	-0.03%