達方 (8163)-華南永昌-台中券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477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

達方 (8163)籌碼相關－華南永昌-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

華南永昌-台中券商分點個股進出
華南永昌-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
2024/05/15	3	68.13	0	0.00	66.80	3	2,766	0.11%
2024/05/14	4	68.62	5	68.72	68.40	-1	2,750	-0.04%
2024/05/10	0	0.00	2	67.65	67.40	-2	2,717	-0.07%
2024/05/09	3	68.13	13	68.53	67.90	-10	2,676	-0.37%
2024/05/08	3	70.30	2.2	70.44	70.80	0.8	2,634	0.03%
2024/05/07	21.2	71.08	13.2	71.72	71.80	8	2,569	0.31%
2024/05/06	2	68.15	5	67.74	67.80	-3	2,411	-0.12%
2024/05/03	7	67.91	6	68.08	67.70	1	2,353	0.04%
2024/05/02	1	63.00	0	0.00	63.80	1	2,237	0.04%
2024/04/30	1	62.80	1	63.00	63.30	0	2,234	0.00%
2024/04/29	5	62.30	4	62.45	62.70	1	2,222	0.04%
2024/04/26	4	61.83	0	0.00	61.50	4	2,213	0.18%
2024/04/24	0	0.00	1	61.50	61.70	-1	2,209	-0.05%
2024/04/23	1	60.60	0	0.00	61.30	1	2,215	0.05%
2024/04/22	4	60.00	0.1	59.91	59.80	3.9	2,211	0.18%
2024/04/19	2	59.75	0	0.00	60.40	2	2,206	0.09%
2024/04/18	2	60.40	0	0.00	60.80	2	2,195	0.09%
2024/04/17	3	60.53	10	60.60	60.60	-7	2,197	-0.32%
2024/04/16	5	60.16	10	60.20	60.10	-5	2,196	-0.23%
2024/04/15	1	61.50	0	61.70	61.50	1	2,183	0.05%
2024/04/12	4	62.38	2	62.10	62.00	2	2,221	0.09%
2024/04/11	5	61.94	6	61.52	61.50	-1	2,301	-0.04%
2024/04/10	1	62.50	1	62.20	62.60	0	2,301	0.00%
2024/04/09	2	62.05	1	61.90	62.10	1	2,312	0.04%
2024/04/08	0	63.80	0	0.00	63.50	0	2,321	0.00%
2024/04/03	20	63.88	0	0.00	63.60	20	2,345	0.85%
2024/04/02	2	63.00	3	62.70	63.00	-1	2,325	-0.04%
2024/04/01	3	62.77	9	62.84	62.90	-6	2,322	-0.26%
2024/03/29	0	0.00	1	62.40	62.30	-1	2,319	-0.04%
2024/03/28	0	62.65	0	0.00	62.30	0	2,320	0.00%
2024/03/27	0	0.00	1	62.70	63.00	-1	2,317	-0.04%
2024/03/26	1	63.20	35	61.30	61.90	-34	2,323	-1.46%
2024/03/25	35	62.83	54.5	63.52	62.80	-19.5	2,309	-0.84%
2024/03/22	11	64.31	4.5	63.84	64.30	6.5	2,308	0.28%
2024/03/21	16	63.12	0	0.00	64.10	16	2,289	0.70%
2024/03/20	6	62.50	19	62.85	62.40	-13	2,288	-0.57%
2024/03/19	23	61.42	3.2	61.84	61.90	19.8	2,245	0.88%
2024/03/18	0	60.50	0	0.00	60.80	0	2,237	0.00%
2024/03/15	2	61.00	1	60.80	60.00	1	2,241	0.04%
2024/03/14	1	60.30	0	0.00	60.60	1	2,225	0.04%
2024/03/13	2	60.80	6	60.85	60.70	-4	2,220	-0.18%
2024/03/12	2	60.30	5	59.90	60.50	-3	2,229	-0.13%
2024/03/11	11	59.72	4	59.70	59.60	7	2,243	0.31%
2024/03/08	7	60.60	4	61.58	60.00	3	2,235	0.13%
2024/03/07	11	61.07	7	61.31	61.00	4	2,216	0.18%
2024/03/06	23.5	61.51	16	60.84	61.70	7.5	2,159	0.35%
2024/03/05	13	58.10	13.1	58.84	61.40	-0.1	1,963	0.00%
2024/03/04	3	55.83	19	55.70	55.90	-16	1,648	-0.97%
2024/03/01	7	54.44	0	0.00	54.40	7	1,616	0.43%
2024/02/29	14	53.61	0	0.00	53.20	14	1,593	0.88%
2024/02/27	0	0.00	1	53.60	53.40	-1	1,576	-0.06%
2024/02/26	0	0.00	1	52.90	52.70	-1	1,585	-0.06%
2024/02/23	1.1	52.59	12	52.73	52.00	-11	1,651	-0.66%
2024/02/22	0	52.60	1	53.00	52.80	-1	1,661	-0.06%
2024/02/21	1.1	52.69	0	0.00	52.50	1.1	1,686	0.06%
2024/02/20	4	52.60	1	52.80	52.50	3	1,739	0.17%
2024/02/19	0	0.00	6	52.22	52.60	-6	1,748	-0.34%
2024/02/16	1	52.30	1	52.10	52.10	0	1,775	0.00%
2024/02/05	1.1	50.31	0	0.00	50.60	1.1	1,824	0.06%
2024/01/30	1.1	51.30	0	0.00	51.00	1.1	2,045	0.05%
2024/01/25	2.1	51.90	0	0.00	51.50	2.1	2,513	0.08%
2024/01/24	2	52.90	2	53.20	52.50	0	2,513	0.00%
2024/01/23	1	52.50	6	52.60	52.40	-5	2,498	-0.20%
2024/01/19	5.1	51.84	0	0.00	51.90	5.1	2,481	0.21%
2024/01/18	1.1	51.12	1	51.40	51.30	0.1	2,479	0.00%
2024/01/16	4.1	51.85	0	0.00	52.00	4.1	2,456	0.16%
2024/01/12	0.1	51.60	0	0.00	51.60	0.1	2,440	0.00%
2024/01/10	0.1	52.00	0	0.00	51.90	0.1	2,433	0.00%
2024/01/09	2.2	52.30	0	0.00	52.10	2.2	2,421	0.09%
2024/01/08	5.1	53.22	1	52.70	52.60	4.1	2,408	0.17%
2024/01/05	0	0.00	2	55.35	54.90	-2	2,360	-0.08%
2024/01/04	4.1	53.83	1	53.90	53.50	3.1	2,267	0.13%
2024/01/03	0	0.00	1	55.60	55.30	-1	2,241	-0.04%
2024/01/02	0	0.00	1	55.30	55.60	-1	2,210	-0.05%
2023/12/29	1	53.70	3	54.10	54.20	-2	2,162	-0.09%
2023/12/28	0	0.00	8	53.29	53.10	-8	2,121	-0.38%
2023/12/25	1	52.10	0	0.00	51.80	1	2,082	0.05%
2023/12/22	1	52.80	0	0.00	52.50	1	2,066	0.05%
2023/12/21	1.1	52.43	0	0.00	52.60	1.1	2,052	0.05%
2023/12/20	5	53.68	0	0.00	53.70	5	2,025	0.25%
2023/12/19	1.2	53.23	5	53.00	53.00	-3.8	2,003	-0.19%
2023/12/18	0	0.00	4	55.00	54.40	-4	1,960	-0.20%
2023/12/15	5	56.62	3	56.13	56.10	2	1,931	0.10%
2023/12/14	0	0.00	2	56.70	56.70	-2	1,889	-0.11%
2023/12/12	0	0.00	2	55.25	55.30	-2	1,830	-0.11%
2023/12/11	1	54.80	1	55.20	54.90	0	1,814	0.00%
2023/12/07	8	54.58	2.1	54.60	54.50	6	1,785	0.33%
2023/12/06	1	55.00	5	55.40	55.40	-4	1,757	-0.23%
2023/12/05	3	54.53	0	0.00	54.80	3	1,714	0.17%
2023/12/04	4	54.50	6	54.82	55.00	-2	1,687	-0.12%
2023/12/01	13	53.39	0	0.00	53.50	13	1,625	0.80%
2023/11/30	0	0.00	14	53.33	52.70	-14	1,593	-0.88%
2023/11/29	0	0.00	3.2	52.28	52.30	-3.2	1,534	-0.21%
2023/11/28	0	0.00	4	51.85	52.10	-4	1,527	-0.26%
2023/11/24	0	0.00	1	51.60	51.60	-1	1,497	-0.07%
2023/11/22	11.1	52.54	16.9	52.07	52.60	-5.8	1,452	-0.40%
2023/11/20	3	50.40	0	0.00	51.20	3	1,361	0.22%
2023/11/17	1	51.90	11.7	51.26	51.60	-10.7	1,329	-0.81%
2023/11/16	1	50.90	1	50.50	50.90	0	1,267	0.00%
2023/11/15	2	50.70	0	50.80	50.60	2	1,249	0.16%
2023/11/14	3	50.87	5	50.60	50.20	-2	1,211	-0.17%
2023/11/13	12	50.47	3	50.53	51.00	9	1,175	0.77%
2023/11/10	3	51.13	6.1	50.94	51.40	-3.1	1,116	-0.27%
2023/11/09	3	51.03	2	51.10	50.90	1	1,063	0.09%
2023/11/08	0	0.00	1	49.85	50.00	-1	974	-0.10%
2023/11/07	2	49.25	7	49.59	49.85	-5	936	-0.53%
2023/11/06	16	49.88	10	49.86	49.70	6	881	0.68%
2023/11/03	8	48.59	25	48.64	48.85	-17	661	-2.57%
2023/10/26	1	43.20	0	0.00	42.85	1	448	0.22%
2023/10/24	0	0.00	1	42.65	42.70	-1	463	-0.22%
2023/10/23	0	0.00	1	42.60	42.50	-1	469	-0.21%
2023/10/16	0	43.95	0	0.00	43.80	0	486	0.00%
2023/10/13	0	0.00	2	44.00	43.85	-2	493	-0.41%
2023/10/02	1	43.45	0	0.00	43.50	1	645	0.15%
2023/09/20	0	0.00	3	43.20	43.45	-3	739	-0.41%
2023/09/14	0	0.00	0.1	43.60	43.75	-0.1	762	-0.01%
2023/09/07	0.1	43.50	0	0.00	43.65	0.1	794	0.01%
2023/09/05	0	0.00	0.1	44.00	43.80	-0.1	796	-0.01%
2023/09/04	0	0.00	2	43.80	43.90	-2	805	-0.25%
2023/08/31	0	0.00	3	43.20	43.60	-3	807	-0.37%
2023/08/28	0	41.90	0	0.00	41.80	0	828	0.00%
2023/08/22	0	42.75	0	0.00	42.20	0	870	0.00%
2023/08/21	3	42.90	0	0.00	42.80	3	876	0.34%
2023/08/18	2	42.10	0	0.00	42.00	2	879	0.23%
2023/08/17	0	0.00	0.7	41.71	42.00	-0.7	895	-0.08%
2023/08/16	0	0.00	0	42.95	41.70	0	909	0.00%
2023/08/15	0	0.00	0.7	42.53	42.30	-0.7	920	-0.07%
2023/08/14	1.1	41.50	0.4	42.00	41.75	0.7	931	0.07%
2023/08/10	0.1	42.35	0	0.00	42.05	0.1	949	0.01%
2023/08/07	1.1	42.90	0	0.00	42.80	1.1	946	0.11%
2023/08/04	0	0.00	0.6	44.30	43.80	-0.6	924	-0.06%
2023/08/02	0.1	43.43	1	43.95	43.20	-0.9	922	-0.10%
2023/08/01	0.1	43.80	0	0.00	43.80	0.1	915	0.01%
2023/07/31	1.1	44.39	1	44.30	43.90	0.1	911	0.01%
2023/07/25	0	0.00	2	43.95	44.20	-2	889	-0.22%
2023/07/24	0	44.45	0	0.00	44.30	0	882	0.00%
2023/07/20	1	44.70	0	0.00	45.05	1	882	0.11%
2023/07/19	0.1	44.45	0	0.00	44.35	0.1	878	0.01%
2023/07/18	0	0.00	1	45.25	45.50	-1	881	-0.11%
2023/07/17	0.1	45.90	0	0.00	46.00	0.1	880	0.01%
2023/07/14	0	0.00	3	45.43	45.55	-3	876	-0.34%
2023/07/13	3.1	45.50	0	0.00	45.15	3.1	869	0.36%
2023/07/11	1	43.60	0	0.00	43.50	1	840	0.12%
2023/07/10	0.1	46.25	1	46.15	46.00	-0.9	821	-0.11%
2023/07/07	0	46.95	0	0.00	46.75	0	810	0.00%
2023/07/04	0	0.00	13	47.27	47.60	-13	820	-1.58%
2023/06/30	1	46.25	2	46.25	46.30	-1	805	-0.12%
2023/06/29	0	0.00	1	47.00	46.70	-1	803	-0.12%
2023/06/28	2	45.80	0	0.00	45.65	2	790	0.25%
2023/06/27	0.1	45.55	0	0.00	45.30	0.1	792	0.01%
2023/06/26	1.2	46.07	0	0.00	46.00	1.2	786	0.15%
2023/06/21	0.1	46.75	0	0.00	46.70	0.1	780	0.01%
2023/06/20	0	0.00	1	47.45	47.25	-1	778	-0.13%
2023/06/19	0.1	47.41	0	0.00	47.35	0.1	781	0.01%
2023/06/16	2	48.20	0	0.00	47.85	2	781	0.26%
2023/06/15	1.1	48.03	1	48.30	47.85	0.1	777	0.01%
2023/06/14	3.4	47.94	1	48.00	47.95	2.4	772	0.31%
2023/06/13	0	47.25	6	47.38	47.55	-6	769	-0.78%
2023/06/12	2	46.90	4	47.15	47.10	-2	764	-0.26%
2023/06/08	1	47.20	4	46.85	46.70	-3	775	-0.39%
2023/06/07	0	0.00	0	47.20	47.30	0	789	0.00%
2023/06/05	0.1	47.10	0	0.00	47.20	0.1	965	0.01%
2023/06/02	0	0.00	2	47.40	47.40	-2	965	-0.21%
2023/05/30	0	0.00	1	46.90	46.90	-1	954	-0.10%
2023/05/29	1	47.05	3	47.03	47.10	-2	950	-0.21%
2023/05/26	0.1	46.00	1	46.20	46.35	-0.9	938	-0.10%
2023/05/25	0.1	46.50	1	46.40	46.65	-0.9	925	-0.10%
2023/05/23	0	0.00	3	46.77	46.90	-3	912	-0.33%
2023/05/22	0	0.00	1	46.30	46.30	-1	898	-0.11%
2023/05/16	0	0.00	0	45.05	45.10	0	855	0.00%
2023/05/15	0	0.00	1	44.70	44.75	-1	847	-0.12%
2023/05/12	0	0.00	4	44.54	44.75	-4	886	-0.45%
2023/05/09	0	0.00	2	44.90	44.65	-2	918	-0.22%
2023/05/02	1	44.45	1	44.10	44.40	0	931	0.00%
2023/04/27	1	43.50	0	0.00	43.45	1	931	0.11%
2023/04/26	0	0.00	1	42.70	43.35	-1	933	-0.11%
2023/04/25	3	43.22	0	0.00	42.70	3	930	0.32%
2023/04/21	1	43.60	0	0.00	43.20	1	924	0.11%
2023/04/20	0	0.00	1	44.50	44.35	-1	916	-0.11%
2023/04/19	0	0.00	13	44.71	44.60	-13	911	-1.43%
2023/04/18	0	0.00	1	44.55	44.55	-1	902	-0.11%
2023/04/17	2	44.25	0	0.00	44.55	2	896	0.22%
2023/04/14	2	44.50	0	0.00	44.40	2	887	0.23%
2023/04/10	1	44.90	12	44.35	44.90	-11	825	-1.33%
2023/04/07	0	0.00	0	44.45	44.15	0	783	0.00%
2023/04/06	0	44.40	0	0.00	44.50	0	777	0.00%
2023/03/30	0	44.15	0	0.00	44.05	0	763	0.00%
2023/03/29	0	43.80	0	0.00	43.75	0	760	0.00%
2023/03/28	0	43.95	1	44.05	43.65	-1	763	-0.13%
2023/03/22	13	44.22	0	0.00	44.20	13	750	1.73%
2023/03/20	1	43.60	0	0.00	43.35	1	741	0.13%
2023/03/17	5	43.00	1	43.15	43.30	4	744	0.54%
2023/03/16	0	0.00	51	42.81	42.60	-51	742	-6.87%
2023/03/14	0	43.80	10	43.50	43.50	-10	740	-1.35%
2023/03/13	0	43.73	0	0.00	43.60	0	738	0.00%
2023/03/10	3	43.78	1	43.95	43.85	2	726	0.28%
2023/03/08	5	44.09	10	44.46	44.70	-5	671	-0.74%
2023/03/07	0	0.00	1	42.05	41.75	-1	548	-0.18%
2023/03/06	3	41.92	0	0.00	41.95	3	569	0.53%
2023/03/03	10	41.75	0	0.00	41.65	10	563	1.78%
2023/03/01	2	41.25	0	0.00	41.35	2	551	0.36%
2023/02/23	1	41.05	0	0.00	41.00	1	542	0.18%
2023/02/21	0	0.00	1	41.35	41.15	-1	542	-0.18%
2023/02/14	0	40.40	0	0.00	40.40	0	544	0.00%
2023/02/13	0	0.00	2	40.53	40.50	-2	545	-0.37%
2023/02/10	1	41.20	0	0.00	41.00	1	547	0.18%
2023/02/09	2	41.60	0	0.00	41.55	2	511	0.39%
2023/02/06	0	0.00	1	40.80	40.10	-1	466	-0.21%
2023/01/30	1	39.35	0	0.00	39.30	1	431	0.23%
2023/01/17	0	0.00	0	38.80	38.90	0	424	0.00%
2023/01/13	1	38.50	0	0.00	38.50	1	423	0.24%
2023/01/12	0	38.80	0	0.00	38.70	0	434	0.00%
2023/01/11	2	38.90	0	0.00	38.90	2	435	0.46%
2023/01/10	1	38.75	0	0.00	39.00	1	436	0.23%
2023/01/09	2	38.45	1	38.50	38.50	1	433	0.23%
2023/01/06	0	38.60	0	0.00	38.15	0	437	0.00%
2022/12/23	4	37.66	0	0.00	37.80	4	481	0.83%
2022/12/19	0	0.00	0.1	38.05	37.85	-0.1	483	-0.02%
2022/12/15	1	38.75	0	0.00	38.80	1	472	0.21%
2022/12/09	0	38.70	0	0.00	38.50	0	478	0.01%
2022/12/07	0.1	38.93	0	0.00	38.70	0.1	494	0.01%
2022/12/01	0	0.00	1	40.40	40.50	-1	484	-0.21%
2022/11/30	0	0.00	1	40.20	40.15	-1	479	-0.21%
2022/11/29	14	40.45	2	40.20	40.20	12	475	2.52%
2022/11/28	4.1	40.32	0	0.00	39.85	4.1	455	0.90%
2022/11/09	0	0.00	4	39.10	39.25	-4	440	-0.91%
2022/11/08	1	38.80	1	39.05	38.80	0	444	0.00%
2022/11/03	0	38.75	0	0.00	38.90	0	477	0.00%
2022/11/01	0	0.00	2	38.28	38.40	-2	482	-0.41%
2022/10/31	0	0.00	0	38.90	37.85	0	506	0.00%
2022/10/28	1	37.20	0	0.00	37.20	1	514	0.19%
2022/10/27	1	37.90	0	0.00	37.85	1	518	0.19%
2022/10/26	1	37.40	0	0.00	37.35	1	521	0.19%
2022/10/21	0	37.05	0	0.00	37.05	0	524	0.00%
2022/10/20	0	37.34	0	0.00	37.15	0	528	0.00%
2022/10/17	4	36.45	0	0.00	37.50	4	522	0.77%
2022/10/12	11	37.84	0.1	37.95	37.90	10.9	523	2.08%
2022/10/11	4	38.55	0	0.00	38.25	4	519	0.77%
2022/10/07	1	39.60	0	0.00	39.65	1	516	0.19%
2022/10/04	1	39.40	0	0.00	39.70	1	531	0.19%
2022/10/03	2	38.90	0	0.00	38.95	2	537	0.37%
2022/09/30	5	39.35	0	0.00	39.40	5	546	0.92%
2022/09/29	1	39.75	2	39.60	39.60	-1	571	-0.17%
2022/09/28	2	38.65	0.1	38.80	38.50	2	595	0.33%
2022/09/26	0	0.00	1	40.25	39.55	-1	620	-0.16%
2022/09/23	0	0.00	0	41.30	41.20	0	640	0.00%
2022/09/21	1	42.40	0	0.00	41.80	1	663	0.15%
2022/09/15	1.2	42.54	4	42.78	42.75	-2.9	683	-0.42%
2022/09/14	3	41.50	1	41.05	41.50	2	670	0.30%
2022/09/13	0	0.00	2	41.90	41.80	-2	675	-0.30%
2022/09/08	1	41.10	0	0.00	41.00	1	688	0.15%
2022/09/06	0.4	40.14	0	0.00	39.80	0.4	692	0.05%
2022/09/05	1	40.55	1	40.55	40.50	0	692	0.00%
2022/08/29	2	40.80	0	0.00	40.75	2	701	0.29%
2022/08/22	0	0.00	1	42.05	42.05	-1	713	-0.14%
2022/08/17	0	0.00	0	41.25	41.05	0	710	0.00%
2022/08/05	0	0.00	2	40.50	40.45	-2	710	-0.28%
2022/08/03	5	39.20	0	0.00	39.05	5	725	0.69%
2022/07/27	0	0.00	40	39.03	39.85	-40	891	-4.49%
2022/07/26	0	0.00	2	39.15	39.10	-2	894	-0.22%
2022/07/21	1	38.90	0	0.00	39.25	1	941	0.11%
2022/07/20	3	39.10	0	0.00	39.10	3	947	0.32%
2022/07/12	0	36.20	0	0.00	36.10	0	1,112	0.00%
2022/07/08	1	37.10	0	0.00	37.40	1	1,132	0.09%
2022/07/06	3	39.30	0	0.00	38.60	3	1,109	0.27%
2022/07/01	1	39.25	3	40.05	38.80	-2	1,108	-0.18%
2022/06/30	2	40.67	0	0.00	40.45	2	1,095	0.18%
2022/06/22	1	41.50	1	42.25	41.40	0	1,181	0.00%
2022/06/20	1	40.95	4	41.15	40.80	-3	1,221	-0.25%
2022/06/17	7	41.66	10	41.65	41.65	-3	1,221	-0.25%
2022/06/15	1	42.70	0	0.00	42.75	1	1,284	0.08%
2022/06/13	2	42.88	0	0.00	42.65	2	1,365	0.15%
2022/06/10	1	43.70	1	43.80	43.80	0	1,404	0.00%
2022/06/09	1	44.00	0	0.00	43.95	1	1,468	0.07%
2022/06/08	3	44.07	0	0.00	44.00	3	1,490	0.20%
2022/05/31	1	43.60	0	0.00	43.75	1	1,776	0.06%
2022/05/30	5	43.65	0	0.00	43.80	5	1,778	0.28%
2022/05/12	0.1	41.60	0	0.00	41.20	0.1	1,785	0.00%
2022/05/11	0.1	42.60	0	0.00	42.50	0.1	1,782	0.00%
2022/05/10	1	43.20	2	42.30	43.40	-1	1,764	-0.06%
2022/05/09	3.5	43.12	0	0.00	43.00	3.5	1,758	0.20%
2022/05/06	1.3	45.14	0	0.00	45.20	1.3	1,721	0.07%
2022/05/05	0.1	45.85	0	0.00	45.75	0.1	1,706	0.00%
2022/05/04	4.4	46.22	0	0.00	45.80	4.4	1,685	0.26%
2022/05/03	0	0.00	1	47.75	47.75	-1	1,639	-0.06%
2022/04/27	22.2	47.34	1	46.90	46.95	21.2	1,650	1.28%
2022/04/26	1	48.70	0	0.00	48.60	1	1,630	0.06%
2022/04/25	4.1	48.72	0	0.00	48.20	4.1	1,627	0.25%
2022/04/22	20	50.00	0	0.00	49.95	20	1,607	1.24%
2022/04/21	0	0.00	15	50.43	50.40	-15	1,612	-0.93%
2022/04/20	1	50.00	10	50.17	50.40	-9	1,577	-0.57%
2022/04/19	2	49.30	6	49.37	49.65	-4	1,530	-0.26%
2022/04/18	2.1	48.01	0	0.00	48.40	2.1	1,519	0.13%
2022/04/15	2	49.00	0	0.00	48.80	2	1,523	0.13%
2022/04/14	0	0.00	6	49.13	48.90	-6	1,554	-0.39%
2022/04/12	5	47.80	0	0.00	47.85	5	1,602	0.31%
2022/04/11	2.1	48.15	0	0.00	47.80	2.1	1,626	0.13%
2022/04/07	1.2	48.06	1	49.10	47.90	0.2	1,710	0.01%
2022/04/06	0	49.25	0	49.55	49.15	0	1,868	0.00%
2022/04/01	1.1	49.26	0	0.00	49.35	1.1	1,886	0.06%
2022/03/31	11	49.86	1	49.80	49.70	10	1,917	0.52%
2022/03/30	6	49.61	7	50.05	50.20	-1	1,983	-0.05%
2022/03/25	0	49.57	1	49.60	49.25	-1	1,967	-0.05%
2022/03/24	0	49.60	1	49.50	49.50	-1	1,976	-0.05%
2022/03/23	1	49.25	0	0.00	49.15	1	2,025	0.05%
2022/03/22	3	49.35	1	49.50	49.50	2	2,110	0.09%
2022/03/21	2	48.80	32	49.28	49.30	-30	2,122	-1.41%
2022/03/18	0	0.00	2	49.35	48.40	-2	2,142	-0.09%
2022/03/16	0	49.43	2.4	49.44	49.50	-2.4	2,147	-0.11%
2022/03/15	30.3	49.36	5	49.60	49.00	25.3	2,170	1.16%
2022/03/14	1	49.60	1	49.35	49.35	0	2,218	0.00%
2022/03/11	0	48.55	1	48.35	48.40	-1	2,244	-0.04%
2022/03/10	5	48.38	3	48.37	48.35	2	2,323	0.09%
2022/03/09	8	47.34	10	48.03	48.30	-2	2,435	-0.08%
2022/03/07	1	45.85	0	0.00	46.00	1	2,710	0.04%
2022/03/04	1	47.80	3	47.90	47.60	-2	2,750	-0.07%
2022/03/02	0	0.00	2	46.20	46.30	-2	2,820	-0.07%
2022/03/01	0	46.35	1	46.40	46.40	-1	2,866	-0.03%
2022/02/23	0	0.00	8	46.60	46.90	-8	3,369	-0.24%
2022/02/22	4	46.35	0	0.00	46.40	4	3,377	0.12%
2022/02/21	0	47.50	1	47.10	47.10	-1	3,374	-0.03%
2022/02/18	0	0.00	0	46.85	47.00	0	3,388	0.00%
2022/02/16	2	46.90	0	0.00	46.80	2	3,403	0.06%
2022/02/15	0	0.00	5	46.53	46.50	-5	3,402	-0.15%
2022/02/11	8	47.42	1	47.50	47.50	7	3,426	0.20%
2022/02/09	6	46.35	1	46.60	46.90	5	3,423	0.15%
2022/02/07	1	45.00	1	45.30	45.60	0	3,429	0.00%
2022/01/21	4	46.18	6	46.10	45.90	-2	3,479	-0.06%
2022/01/20	6	46.95	2	47.05	47.20	4	3,467	0.12%
2022/01/19	1	46.70	1	47.15	46.95	0	3,469	0.00%
2022/01/18	0	0.00	3	47.20	46.90	-3	3,458	-0.09%
2022/01/17	1	46.75	0	0.00	47.15	1	3,453	0.03%
2022/01/14	2	46.15	0	0.00	46.35	2	3,450	0.06%
2022/01/13	0	0.00	1	47.35	46.95	-1	3,435	-0.03%
2022/01/12	1.1	46.53	0	0.00	46.80	1.1	3,438	0.03%
2022/01/10	2	47.75	2	47.93	48.05	0	3,397	0.00%
2022/01/07	0.2	47.53	2	48.50	47.30	-1.8	3,382	-0.05%
2022/01/06	3	48.33	0	48.40	48.15	3	3,342	0.09%
2022/01/05	2.1	49.41	10	49.23	48.85	-7.9	3,313	-0.24%
2022/01/04	1.1	49.51	4	49.60	49.35	-2.9	3,280	-0.09%
2022/01/03	0	0.00	30.5	50.30	49.50	-30.5	3,252	-0.94%
2021/12/30	2	50.70	2	50.85	50.70	0	3,209	0.00%
2021/12/29	80	50.90	56.1	51.25	51.00	24	3,153	0.76%
2021/12/28	0	0.00	14	49.52	49.35	-14	2,973	-0.47%
2021/12/27	9	49.37	10	49.45	49.55	-1	2,955	-0.03%
2021/12/24	26	49.54	9	49.09	49.35	17	2,929	0.58%
2021/12/23	0	0.00	1	48.80	48.60	-1	2,836	-0.04%
2021/12/22	0	0.00	3	48.75	48.50	-3	2,834	-0.11%
2021/12/21	6	48.34	1	48.50	48.50	5	2,823	0.18%
2021/12/20	5	48.65	1	49.30	48.50	4	2,804	0.14%
2021/12/17	13.1	48.60	13	49.05	48.80	0.1	2,782	0.00%
2021/12/16	3	49.62	21	49.30	49.85	-18	2,709	-0.66%
2021/12/15	7	48.35	0	0.00	48.20	7	2,603	0.27%
2021/12/14	16	49.03	6	48.96	48.55	10	2,577	0.39%
2021/12/13	10	49.18	2	48.78	48.85	8	2,526	0.32%
2021/12/10	3	48.62	9	48.89	49.15	-6	2,501	-0.24%
2021/12/09	7.1	48.19	10	48.33	48.30	-2.9	2,450	-0.12%
2021/12/08	9	49.24	2	49.83	49.00	7	2,383	0.29%
2021/12/07	1	49.65	1.5	49.77	49.65	-0.5	2,295	-0.02%
2021/12/06	11.2	49.49	2	49.73	49.20	9.2	2,207	0.42%
2021/12/03	20.2	49.27	23	49.04	49.60	-2.8	2,123	-0.13%
2021/12/02	60	49.24	27	49.21	48.65	33	1,971	1.67%
2021/12/01	1	46.85	6	47.05	47.15	-5	1,611	-0.31%
2021/11/30	4	46.65	0	0.00	46.50	4	1,580	0.25%
2021/11/29	0.1	44.55	1	45.60	45.80	-0.9	1,559	-0.06%
2021/11/26	10	46.72	2	46.88	46.15	8	1,518	0.53%
2021/11/25	5.1	46.18	1	46.15	46.10	4.1	1,469	0.28%
2021/11/24	14.1	45.94	12	45.95	46.00	2.1	1,473	0.14%
2021/11/23	26.2	46.80	14	46.78	47.05	12.2	1,332	0.91%
2021/11/22	4	44.59	12	44.89	45.45	-8	1,066	-0.75%
2021/11/16	1	42.55	2	42.65	42.55	-1	1,058	-0.09%
2021/11/11	0	0.00	1	43.05	43.05	-1	1,115	-0.09%
2021/11/10	0	0.00	1	44.00	43.80	-1	1,119	-0.09%
2021/11/09	1	43.40	0	0.00	43.40	1	1,114	0.09%
2021/11/08	0	0.00	2	43.40	43.50	-2	1,120	-0.18%
2021/11/04	0	0.00	2	43.48	43.45	-2	1,162	-0.17%
2021/11/03	2	43.50	1	43.25	43.50	1	1,206	0.08%
2021/11/02	0	0.00	5	42.06	41.80	-5	1,171	-0.43%
2021/11/01	4	42.91	6	41.75	42.30	-2	1,180	-0.17%
2021/10/28	0	41.65	0	0.00	41.90	0	1,182	0.00%
2021/10/25	0	40.95	0	0.00	41.10	0	1,223	0.00%
2021/10/22	0	41.00	0	0.00	40.90	0	1,260	0.00%
2021/10/20	1	41.05	0	0.00	41.15	1	1,296	0.08%
2021/10/15	1	40.40	0	0.00	40.30	1	1,384	0.07%
2021/10/14	1	39.40	2	39.40	39.60	-1	1,441	-0.07%
2021/10/13	1	39.50	0	0.00	39.50	1	1,558	0.06%
2021/10/06	2	39.75	0	0.00	39.70	2	1,709	0.12%
2021/10/05	1	39.55	0	0.00	40.15	1	1,733	0.06%
2021/10/04	0	39.60	0	0.00	39.20	0	1,746	0.00%
2021/10/01	0	40.73	0	0.00	40.35	0	1,751	0.00%
2021/09/30	0	0.00	1	41.50	41.40	-1	1,778	-0.06%
2021/09/29	1	41.65	0	0.00	41.30	1	1,795	0.06%
2021/09/09	1	43.05	0	0.00	42.95	1	2,057	0.05%
2021/09/07	8	44.36	0	0.00	44.10	8	2,073	0.39%
2021/09/03	1	45.15	0	0.00	44.85	1	2,143	0.05%
2021/09/02	10	44.55	3	44.77	44.75	7	2,191	0.32%
2021/09/01	1	44.00	0	0.00	44.60	1	2,163	0.05%
2021/08/31	1	44.50	0	0.00	44.35	1	2,153	0.05%
2021/08/30	1	44.15	1	43.90	43.90	0	2,128	0.00%
2021/08/25	0	0.00	2	41.50	42.60	-2	2,121	-0.09%
2021/08/23	2	41.63	0	0.00	41.75	2	2,096	0.10%
2021/08/19	0	42.90	2	43.70	43.15	-2	2,115	-0.09%
2021/08/17	0	43.50	0	0.00	43.90	0	2,087	0.00%
2021/08/16	0	0.00	3	44.70	44.05	-3	2,086	-0.14%
2021/08/12	0	0.00	1	45.60	45.55	-1	2,083	-0.05%
2021/08/11	0.1	46.00	0	0.00	45.80	0.1	2,099	0.00%
2021/08/05	0	0.00	2	47.78	47.85	-2	2,189	-0.09%
2021/08/04	1	47.40	0	0.00	47.50	1	2,263	0.04%
2021/08/03	1	47.20	2	47.15	47.20	-1	2,321	-0.04%
2021/08/02	3	47.42	1	47.20	47.50	2	2,448	0.08%
2021/07/28	0	0.00	1	46.40	46.50	-1	2,525	-0.04%
2021/07/27	1	47.00	15	47.35	46.90	-14	2,579	-0.54%
2021/07/26	2	47.48	0	0.00	47.70	2	2,606	0.08%
2021/07/23	1	47.15	3	47.55	47.30	-2	2,650	-0.08%
2021/07/22	0	0.00	1	47.30	47.30	-1	2,730	-0.04%
2021/07/21	0	0.00	1	46.40	46.95	-1	2,826	-0.04%
2021/07/20	0	0.00	2	46.98	46.95	-2	2,865	-0.07%
2021/07/19	5	48.20	5	47.90	48.10	0	2,857	0.00%
2021/07/16	3	47.43	6	47.43	48.00	-3	2,843	-0.11%
2021/07/15	8	46.71	0	0.00	46.75	8	2,853	0.28%
2021/07/13	0	0.00	2	46.50	46.10	-2	2,951	-0.07%
2021/07/12	2	46.35	1	46.45	46.45	1	2,936	0.03%
2021/07/09	0	0.00	4	46.05	45.90	-4	2,922	-0.14%
2021/07/07	1	46.70	3	46.48	46.10	-2	3,009	-0.07%
2021/07/06	0	0.00	4	46.25	45.80	-4	3,018	-0.13%
2021/07/05	3	46.00	7	45.94	45.90	-4	3,086	-0.13%
2021/07/01	4	45.20	1	45.65	44.95	3	3,180	0.09%
2021/06/30	0	0.00	2	45.35	45.90	-2	3,178	-0.06%
2021/06/29	7	45.41	1	45.10	45.10	6	3,161	0.19%
2021/06/28	9	45.50	9	45.87	45.90	0	3,144	0.00%
2021/06/23	0	0.00	4	43.30	43.30	-4	3,118	-0.13%
2021/06/22	1	43.15	1	43.15	42.90	0	3,132	0.00%
2021/06/21	1	43.50	2	43.25	43.35	-1	3,139	-0.03%
2021/06/18	1	43.90	1	43.85	43.70	0	3,156	0.00%
2021/06/17	5	43.94	1.7	44.08	44.15	3.3	3,163	0.10%
2021/06/16	2	43.75	0	0.00	43.35	2	3,179	0.06%
2021/06/15	0	0.00	1	44.05	44.00	-1	3,204	-0.03%
2021/06/11	5	44.48	8	44.44	44.50	-3	3,218	-0.09%
2021/06/10	15	43.77	14	44.12	44.45	1	3,320	0.03%
2021/06/09	0	0.00	1	42.45	42.55	-1	3,290	-0.03%
2021/06/07	0	0.00	1	42.50	42.10	-1	3,453	-0.03%
2021/06/04	4	42.43	3	42.40	42.40	1	3,539	0.03%
2021/06/03	5	42.65	3	42.90	42.80	2	3,562	0.06%
2021/06/02	10	42.80	3	42.60	42.55	7	3,572	0.20%
2021/06/01	1	43.10	6	43.20	43.25	-5	3,571	-0.14%
2021/05/31	5	42.51	4	42.71	42.65	1	3,606	0.03%
2021/05/28	6	42.69	4	42.75	42.75	2	3,607	0.06%
2021/05/27	3	41.65	0	0.00	42.70	3	3,626	0.08%
2021/05/26	1	42.15	2	42.35	42.25	-1	3,627	-0.03%
2021/05/25	4	42.41	0	0.00	42.25	4	3,663	0.11%
2021/05/24	0	0.00	2	41.50	41.55	-2	3,690	-0.05%
2021/05/21	2	41.30	1	41.55	41.40	1	3,762	0.03%
2021/05/20	4	41.08	0	0.00	40.70	4	3,804	0.11%
2021/05/18	1	39.85	2	40.45	40.70	-1	3,833	-0.03%
2021/05/17	4	39.88	16	38.95	38.40	-12	3,824	-0.31%
2021/05/14	0	41.05	0	0.00	41.40	0	3,785	0.00%
2021/05/13	7	41.76	1	41.85	41.70	6	3,741	0.16%
2021/05/12	0.1	44.90	14	42.99	43.05	-14	3,675	-0.38%
2021/05/11	2.1	47.51	1	48.00	46.65	1.1	3,625	0.03%
2021/05/10	12	49.67	7	49.64	49.05	5	3,578	0.14%
2021/05/07	5	48.57	2	48.48	49.00	3	3,456	0.09%
2021/05/05	2	47.15	2	47.70	46.80	0	3,379	0.00%
2021/05/04	11	47.55	0	0.00	47.00	11	3,393	0.32%
2021/05/03	16.1	49.74	22	49.58	49.40	-5.9	3,329	-0.18%
2021/04/29	11.2	51.42	3	51.67	51.20	8.2	3,286	0.25%
2021/04/28	17	52.06	8	51.60	52.40	9	3,255	0.28%
2021/04/27	3	51.40	2	51.60	52.10	1	3,221	0.03%
2021/04/26	6	50.47	7.1	51.27	51.20	-1.1	3,112	-0.03%
2021/04/23	4	48.89	3	49.48	49.50	1	3,069	0.03%
2021/04/22	18	50.55	7	50.58	49.00	11	3,058	0.36%
2021/04/21	2	51.20	2	51.35	51.00	0	3,010	0.00%
2021/04/20	6	50.37	15	50.02	50.50	-9	2,962	-0.30%
2021/04/19	2	49.30	0	0.00	49.15	2	2,948	0.07%
2021/04/16	0	0.00	16	48.47	48.25	-16	2,934	-0.55%
2021/04/15	3	47.35	0	0.00	47.40	3	2,928	0.10%
2021/04/14	15	47.27	10	47.06	47.30	5	2,945	0.17%
2021/04/13	13.1	48.62	10	48.96	48.00	3.1	2,958	0.10%
2021/04/12	10	48.54	10	48.84	48.70	0	2,932	0.00%
2021/04/09	12	48.23	10	47.97	48.00	2	2,896	0.07%
2021/04/08	7	48.68	7	48.64	49.20	0	2,818	0.00%
2021/04/07	1	47.40	5	47.33	47.30	-4	2,724	-0.15%
2021/04/06	0	47.52	2	47.50	47.40	-2	2,722	-0.07%
2021/04/01	2	47.60	1	47.30	47.40	1	2,711	0.04%
2021/03/31	6	47.39	7	47.43	47.40	-1	2,711	-0.04%
2021/03/30	5	47.64	4	47.61	47.65	1	2,710	0.04%
2021/03/29	5	47.60	8	47.48	47.55	-3	2,695	-0.11%
2021/03/26	6	46.43	0	0.00	46.40	6	2,670	0.22%
2021/03/25	1	46.35	0	0.00	46.05	1	2,686	0.04%
2021/03/24	6	46.72	3	46.53	46.70	3	2,687	0.11%
2021/03/23	2	46.30	7	46.34	46.30	-5	2,685	-0.19%
2021/03/22	1	47.05	8	47.07	47.00	-7	2,676	-0.26%
2021/03/18	2	47.45	0	0.00	47.45	2	2,684	0.07%
2021/03/17	3	47.73	5	47.70	47.45	-2	2,696	-0.07%
2021/03/16	15	46.81	25	47.61	47.55	-10	2,723	-0.37%
2021/03/15	0	0.00	1	45.80	46.10	-1	2,615	-0.04%
2021/03/12	4	45.85	0	0.00	46.05	4	2,647	0.15%
2021/03/11	7	46.79	2	46.65	46.65	5	2,776	0.18%
2021/03/10	5	46.74	12	46.87	47.40	-7	2,775	-0.25%
2021/03/09	0	0.00	1	45.15	45.75	-1	2,732	-0.04%
2021/03/08	1	45.45	1	46.10	45.40	0	2,724	0.00%
2021/03/05	0	0.00	3	44.80	45.05	-3	2,746	-0.11%
2021/03/04	1	45.45	2	46.13	45.35	-1	2,773	-0.04%
2021/03/02	4	45.75	201	45.54	45.30	-197	2,723	-7.23%	大賣/鉅額交易
2021/02/26	1	44.75	5	45.15	45.25	-4	2,714	-0.15%
2021/02/25	3	45.23	2	45.00	45.05	1	2,762	0.04%
2021/02/24	1	44.50	1	45.10	44.55	0	2,748	0.00%
2021/02/23	4	44.66	11	44.62	44.90	-7	2,747	-0.25%
2021/02/22	2	44.00	8	43.93	44.15	-6	2,748	-0.22%
2021/02/19	2	43.08	2	42.73	43.55	0	2,722	0.00%
2021/02/18	2	42.68	3	42.77	42.60	-1	2,709	-0.04%
2021/02/17	3	42.25	1	42.05	42.20	2	2,696	0.07%
2021/02/05	1	41.60	1	41.80	41.95	0	2,731	0.00%
2021/02/03	0	0.00	2	41.15	41.00	-2	2,785	-0.07%
2021/02/02	9	41.71	6	41.50	41.00	3	2,880	0.10%
2021/02/01	5	39.90	1	40.00	40.55	4	2,985	0.13%
2021/01/26	0	0.00	2	42.10	41.65	-2	3,121	-0.06%
2021/01/21	1	41.20	7	40.99	41.15	-6	3,093	-0.19%
2021/01/20	2	42.20	3	41.05	41.05	-1	3,085	-0.03%
2021/01/19	0	0.00	2	42.95	43.05	-2	3,055	-0.07%
2021/01/18	6	42.98	0	0.00	43.05	6	3,073	0.20%
2021/01/15	15	44.43	10	44.10	44.10	5	3,052	0.16%
2021/01/14	7	44.99	13	44.95	44.95	-6	3,040	-0.20%
2021/01/13	2	44.50	18	44.43	44.50	-16	2,993	-0.53%
2021/01/12	5	45.08	7	44.94	44.25	-2	2,974	-0.07%
2021/01/11	5	43.90	7	44.60	44.80	-2	2,933	-0.07%
2021/01/08	3	43.73	1	43.85	43.75	2	2,910	0.07%
2021/01/07	1	44.00	7	44.12	44.05	-6	2,898	-0.21%
2021/01/06	6	44.75	4	44.69	43.55	2	2,879	0.07%
2021/01/05	2	44.55	1	44.00	44.55	1	2,817	0.04%
2021/01/04	202	43.43	1	43.50	43.60	201	2,789	7.21%	大買/鉅額交易
2020/12/31	1	43.20	0	0.00	43.35	1	2,778	0.04%
2020/12/30	1	43.15	2	43.30	43.20	-1	2,770	-0.04%
2020/12/29	3	42.85	0	0.00	42.85	3	2,763	0.11%
2020/12/28	1	43.20	1	43.10	43.40	0	2,749	0.00%
2020/12/25	0	43.00	1	42.90	43.00	-1	2,737	-0.04%
2020/12/24	8	43.45	3	43.58	43.15	5	2,735	0.18%
2020/12/22	1	43.00	1	42.85	42.10	0	2,736	0.00%
2020/12/21	2	41.80	5	42.43	42.65	-3	2,747	-0.11%
2020/12/18	1	42.65	4	42.84	42.30	-3	2,735	-0.11%
2020/12/17	5	42.98	1	42.85	42.85	4	2,738	0.15%
2020/12/16	4	43.51	0	0.00	43.35	4	2,738	0.15%
2020/12/15	8	43.78	0	0.00	43.15	8	2,734	0.29%
2020/12/14	4	44.55	1	44.40	44.70	3	2,708	0.11%
2020/12/11	4	43.79	2	44.18	43.75	2	2,696	0.07%
2020/12/10	12	44.93	8	45.01	44.70	4	2,658	0.15%
2020/12/09	3	46.42	4	46.74	46.00	-1	2,599	-0.04%
2020/12/08	1	45.80	0	0.00	45.75	1	2,577	0.04%
2020/12/07	24	46.75	23	46.95	46.70	1	2,543	0.04%
2020/12/04	24	44.36	27	44.54	45.40	-3	2,382	-0.13%
2020/12/03	0	0.00	12	43.94	43.85	-12	2,345	-0.51%
2020/12/02	8	43.68	8	43.78	43.60	0	2,418	0.00%
2020/12/01	4	43.58	0	43.50	43.80	4	2,532	0.16%
2020/11/30	0	0.00	15	43.13	43.35	-15	2,690	-0.56%
2020/11/27	5	42.45	3	42.50	42.50	2	2,664	0.08%
2020/11/26	8	42.46	3	42.67	42.40	5	2,714	0.18%
2020/11/25	8	42.99	0	0.00	42.55	8	2,843	0.28%
2020/11/24	13	43.42	9	43.66	43.40	4	2,814	0.14%
2020/11/23	1	42.50	3	42.70	42.90	-2	2,741	-0.07%
2020/11/20	5	42.15	10	42.48	42.50	-5	2,711	-0.18%
2020/11/19	6	42.63	0	0.00	42.50	6	2,680	0.22%
2020/11/18	5	42.20	7	42.24	41.95	-2	2,605	-0.08%
2020/11/17	4	41.98	3	41.93	42.00	1	2,598	0.04%
2020/11/16	0	0.00	5	41.85	41.75	-5	2,666	-0.19%
2020/11/13	7	41.67	2	41.80	41.75	5	2,744	0.18%
2020/11/12	12	41.74	4	41.75	41.45	8	2,788	0.29%
2020/11/11	52	42.25	51	42.21	42.25	1	2,796	0.04%
2020/11/10	6	41.87	3	42.27	42.00	3	2,788	0.11%
2020/11/09	17	42.29	14	42.58	41.70	3	2,744	0.11%
2020/11/06	11	41.57	12	41.53	41.85	-1	2,629	-0.04%
2020/11/05	7	41.11	3	40.70	40.75	4	2,578	0.16%
2020/11/03	16	40.58	15	40.76	40.50	1	2,676	0.04%
2020/11/02	6	39.48	4	39.68	39.75	2	2,768	0.07%
2020/10/30	2	40.43	2	40.15	39.55	0	2,871	0.00%
2020/10/29	1	40.00	0	0.00	39.95	1	2,875	0.03%
2020/10/28	3	40.07	0	0.00	39.95	3	2,879	0.10%
2020/10/27	1	40.30	1	40.00	40.30	0	2,864	0.00%
2020/10/26	1	40.30	2	39.98	40.15	-1	2,841	-0.04%
2020/10/23	1	39.50	0.1	39.50	39.45	0.9	2,813	0.03%
2020/10/21	1	39.40	1	39.25	39.25	0	2,855	0.00%
2020/10/15	1	39.10	1	39.20	38.85	0	2,895	0.00%
2020/10/14	2	39.00	0	0.00	38.85	2	2,901	0.07%
2020/10/12	1	38.75	5	38.70	38.35	-4	3,055	-0.13%
2020/10/07	5	38.40	0	0.00	38.40	5	3,132	0.16%
2020/10/05	0	0.00	2	38.08	38.10	-2	3,219	-0.06%
2020/09/29	4	37.90	6	37.96	37.50	-2	3,416	-0.06%
2020/09/25	3	37.10	1	37.00	37.05	2	3,597	0.06%
2020/09/24	3	37.80	0	0.00	37.75	3	3,600	0.08%
2020/09/23	0	0.00	20	38.60	38.70	-20	3,607	-0.55%
2020/09/21	4	39.75	4	39.43	39.25	0	3,616	0.00%
2020/09/16	0	0.00	1	39.70	39.60	-1	3,610	-0.03%
2020/09/14	0	0.00	4	39.71	39.80	-4	3,626	-0.11%
2020/09/11	1	39.20	0	0.00	39.15	1	3,630	0.03%
2020/09/10	0	0.00	2	40.15	40.15	-2	3,598	-0.06%
2020/09/09	3	39.78	3	40.18	40.35	0	3,577	0.00%
2020/09/08	8	40.56	10	40.35	40.20	-2	3,557	-0.06%
2020/09/07	7	42.15	6	42.36	41.60	1	3,515	0.03%
2020/09/04	8	41.95	9.1	41.81	42.70	-1.1	3,435	-0.03%
2020/09/03	21	41.60	17.2	41.79	41.90	3.9	3,382	0.11%
2020/09/02	1	40.05	0	0.00	40.05	1	3,205	0.03%
2020/09/01	7	39.95	3	39.98	40.30	4	3,240	0.12%
2020/08/31	37	40.42	20.2	40.42	40.45	16.8	3,253	0.52%
2020/08/28	0	0.00	4	38.50	38.95	-4	3,135	-0.13%
2020/08/26	0	0.00	2	38.60	38.60	-2	3,150	-0.06%
2020/08/25	0	0.00	2	38.73	38.70	-2	3,152	-0.06%
2020/08/21	1	37.85	1	38.10	38.15	0	3,150	0.00%
2020/08/20	5	37.72	7	37.47	37.30	-2	3,144	-0.06%
2020/08/19	5	40.39	8	40.19	39.55	-3	3,058	-0.10%
2020/08/18	6	39.93	10.3	39.96	40.10	-4.3	2,961	-0.15%
2020/08/17	4	39.49	8	39.37	39.35	-4	2,871	-0.14%
2020/08/14	7	39.15	5	39.00	39.15	2	2,826	0.07%
2020/08/13	1	39.65	8.2	39.17	39.25	-7.2	2,801	-0.26%
2020/08/12	12	39.07	10	38.95	38.85	2	2,743	0.07%
2020/08/11	0	0.00	3	38.92	39.15	-3	2,715	-0.11%
2020/08/10	0	0.00	1	39.45	38.90	-1	2,686	-0.04%
2020/08/07	3	39.17	12	38.98	39.25	-9	2,659	-0.34%
2020/08/06	14	39.01	7	39.14	38.70	7	2,595	0.27%
2020/08/05	3	37.68	3	37.52	38.15	0	2,456	0.00%
2020/08/04	1	36.90	2	36.60	36.50	-1	2,386	-0.04%
2020/08/03	3	36.33	1	36.40	36.10	2	2,385	0.08%
2020/07/31	2	35.68	0	0.00	35.80	2	2,378	0.08%
2020/07/28	1	34.80	1	35.05	34.25	0	2,427	0.00%
2020/07/27	2	35.98	0	0.00	35.90	2	2,417	0.08%
2020/07/24	1	37.00	1	36.65	36.65	0	2,409	0.00%
2020/07/23	3	37.53	0	0.00	37.40	3	2,412	0.12%
2020/07/22	0	0.00	1	37.60	37.60	-1	2,412	-0.04%
2020/07/21	2	37.58	1	37.50	37.50	1	2,410	0.04%
2020/07/20	1	37.30	0	0.00	37.40	1	2,411	0.04%
2020/07/17	2	37.65	1	37.50	37.65	1	2,426	0.04%
2020/07/16	20	38.62	10	38.58	38.00	10	2,412	0.41%
2020/07/15	2	37.63	1	38.05	37.30	1	2,293	0.04%
2020/07/14	6	37.80	2	37.65	37.65	4	2,279	0.18%
2020/07/13	1	37.30	2	37.70	38.30	-1	2,248	-0.04%
2020/07/10	1	37.50	2	37.50	37.35	-1	2,257	-0.04%
2020/07/09	6	38.25	7	38.21	38.00	-1	2,233	-0.04%
2020/07/08	5	40.10	1	40.15	40.20	4	2,138	0.19%
2020/07/07	2	40.25	19	40.39	40.10	-17	2,056	-0.83%
2020/07/06	9	39.73	3	40.25	40.35	6	2,010	0.30%
2020/07/03	5	39.06	3	39.15	39.10	2	1,973	0.10%
2020/07/02	0	0.00	2	38.95	38.95	-2	1,972	-0.10%
2020/07/01	2	38.20	0	0.00	38.20	2	1,942	0.10%
2020/06/30	1	37.70	1	37.95	37.85	0	1,944	0.00%
2020/06/23	0	0.00	0	37.90	37.80	0	1,948	0.00%
2020/06/19	0	0.00	2	38.15	37.70	-2	1,968	-0.10%
2020/06/18	1	37.65	0	0.00	37.65	1	1,963	0.05%
2020/06/17	2	37.73	12	37.40	37.40	-10	1,955	-0.51%
2020/06/15	3	37.50	0	0.00	37.00	3	2,042	0.15%
2020/06/12	1	37.45	0	0.00	37.50	1	2,057	0.05%
2020/06/11	1	38.30	3	38.25	38.20	-2	2,092	-0.10%
2020/06/10	5	38.98	4	39.04	38.85	1	2,073	0.05%
2020/06/09	5	38.38	1	38.40	38.55	4	2,053	0.19%
2020/06/08	9	38.77	2	38.70	38.65	7	2,085	0.34%
2020/06/05	14	38.50	0	0.00	38.80	14	2,038	0.69%
2020/06/03	0	0.00	8	37.10	37.25	-8	1,981	-0.40%
2020/06/01	0	0.00	3	36.50	36.50	-3	1,950	-0.15%
2020/05/28	2	36.40	1	36.05	36.15	1	1,946	0.05%
2020/05/27	10	36.25	0	0.00	36.15	10	1,940	0.52%
2020/05/26	0	0.00	3	36.28	36.25	-3	1,944	-0.15%
2020/05/22	1	36.30	0	0.00	36.15	1	1,975	0.05%
2020/05/21	0	0.00	1	36.70	36.70	-1	1,972	-0.05%
2020/05/20	0	0.00	1	36.60	36.40	-1	1,974	-0.05%
2020/05/19	2	36.23	0	0.00	36.20	2	1,974	0.10%
2020/05/18	2	35.55	0	0.00	35.55	2	1,979	0.10%
2020/05/15	1	35.90	0	0.00	35.80	1	2,001	0.05%
2020/05/14	1	36.60	1	36.20	36.20	0	1,997	0.00%
2020/05/13	1	36.85	13	36.97	36.90	-12	1,985	-0.60%
2020/05/12	2	37.20	1	37.00	37.15	1	1,965	0.05%
2020/05/11	5	37.30	8	37.15	37.25	-3	1,964	-0.15%
2020/05/08	5	38.10	3	37.93	38.00	2	1,929	0.10%
2020/05/07	0	0.00	2	37.50	37.50	-2	1,917	-0.10%
2020/05/06	2	37.35	0	0.00	37.30	2	1,921	0.10%
2020/05/05	4	37.58	8	37.81	37.50	-4	1,920	-0.21%
2020/05/04	1	36.35	4	36.55	36.50	-3	1,899	-0.16%
2020/04/30	8	37.30	1	37.45	37.30	7	1,901	0.37%
2020/04/29	4	36.99	2	36.90	36.95	2	1,895	0.11%
2020/04/28	4	37.04	25.1	37.09	36.90	-21.1	1,899	-1.11%
2020/04/27	2	36.05	4	36.04	36.15	-2	1,898	-0.11%
2020/04/24	3	35.48	3	35.50	35.50	0	1,887	0.00%
2020/04/23	7	35.49	1	35.40	35.85	6	1,893	0.32%
2020/04/22	5	35.49	2	35.08	35.40	3	1,892	0.16%
2020/04/21	5.1	34.82	7	34.37	34.35	-2	1,881	-0.10%
2020/04/20	1	35.45	3	35.25	35.25	-2	1,879	-0.11%
2020/04/17	12	35.79	9	35.43	35.10	3	1,892	0.16%
2020/04/16	1	34.90	1	34.65	35.25	0	1,874	0.00%
2020/04/15	8	35.40	7	35.26	35.20	1	1,867	0.05%
2020/04/14	1	34.20	2	34.15	34.35	-1	1,828	-0.05%
2020/04/10	7	34.05	8	34.09	34.10	-1	1,941	-0.05%
2020/04/09	23	33.90	4	34.16	33.90	19	2,067	0.92%
2020/04/08	7	33.36	5	32.92	33.50	2	2,052	0.10%
2020/04/07	2	31.90	0	0.00	31.80	2	2,036	0.10%
2020/03/27	0	0.00	3	30.05	29.55	-3	2,127	-0.14%
2020/03/26	2	29.45	0	0.00	29.80	2	2,147	0.09%
2020/03/25	7	29.83	15	29.73	29.60	-8	2,303	-0.35%
2020/03/24	9	28.91	2	29.15	28.70	7	2,308	0.30%
2020/03/20	0	0.00	22	27.27	28.40	-22	2,326	-0.95%
2020/03/19	3	26.88	22	26.45	25.90	-19	2,334	-0.81%
2020/03/17	8	29.02	8	28.93	28.65	0	2,324	0.00%
2020/03/16	1	28.00	1	28.45	28.50	0	2,293	0.00%
2020/03/13	1	28.55	0	0.00	29.25	1	2,295	0.04%
2020/03/12	6	32.73	1	33.05	31.60	5	2,293	0.22%
2020/03/10	1	34.92	2	34.98	35.55	-1	2,327	-0.04%
2020/03/09	3	36.42	2	37.15	35.90	1	2,368	0.04%
2020/03/06	0	37.55	0	0.00	37.40	0	2,377	0.00%
2020/03/05	0	37.75	1	37.75	37.70	-1	2,369	-0.04%
2020/03/04	1	37.40	0	0.00	37.40	1	2,368	0.04%
2020/03/03	2	37.90	1	38.30	37.70	1	2,373	0.04%
2020/03/02	1	37.40	4	37.49	37.40	-3	2,369	-0.13%
2020/02/27	0	38.00	9	38.06	37.75	-9	2,381	-0.38%
2020/02/26	1	38.95	2	38.60	38.70	-1	2,367	-0.04%
2020/02/25	5	39.23	1	38.25	39.40	4	2,350	0.17%
2020/02/24	0	0.00	2	38.85	38.70	-2	2,328	-0.09%
2020/02/20	2	39.08	1	39.70	39.05	1	2,319	0.04%
2020/02/19	0	0.00	2	39.30	39.20	-2	2,312	-0.09%
2020/02/18	5	39.30	6	39.03	38.95	-1	2,309	-0.04%
2020/02/17	3	38.65	0	0.00	38.70	3	2,289	0.13%
2020/02/14	1	38.65	0	0.00	38.70	1	2,292	0.04%
2020/02/12	1	38.50	0	0.00	38.35	1	2,313	0.04%
2020/02/11	12	37.81	3	37.80	37.95	9	2,304	0.39%
2020/02/10	0	0.00	2	36.45	37.00	-2	2,313	-0.09%
2020/02/07	1	37.85	0	0.00	37.50	1	2,319	0.04%
2020/02/06	1	38.35	0	0.00	38.35	1	2,310	0.04%
2020/02/05	9	38.37	2	38.00	38.00	7	2,314	0.30%
2020/02/04	3	38.55	1	38.65	38.70	2	2,318	0.09%
2020/02/03	11	36.79	10	37.01	37.10	1	2,340	0.04%
2020/01/31	7	38.56	9	38.38	38.50	-2	2,324	-0.09%
2020/01/30	1	39.50	1	38.55	38.50	0	2,327	0.00%
2020/01/20	0	0.00	20	42.60	42.45	-20	2,281	-0.88%
2020/01/17	1	42.70	0	0.00	42.65	1	2,289	0.04%
2020/01/16	0	0.00	1	43.35	42.80	-1	2,304	-0.04%
2020/01/15	13	42.97	31	42.99	42.85	-18	2,295	-0.78%
2020/01/14	2	43.03	1	43.10	43.40	1	2,302	0.04%
2020/01/13	1	42.30	0	0.00	42.35	1	2,339	0.04%
2020/01/10	4	42.85	7	42.70	42.80	-3	2,357	-0.13%
2020/01/09	3	43.33	3	43.25	43.00	0	2,356	0.00%
2020/01/08	0	0.00	2	43.10	42.70	-2	2,347	-0.09%
2020/01/07	4	43.64	7	43.81	43.15	-3	2,344	-0.13%
2020/01/06	41	44.28	7	44.24	44.00	34	2,279	1.49%
2020/01/03	33	44.50	31	44.68	44.30	2	2,241	0.09%
2020/01/02	3	43.80	4	44.05	44.05	-1	2,112	-0.05%
2019/12/31	16	44.09	10	43.88	44.05	6	2,082	0.29%
2019/12/30	10	44.06	18	44.53	44.65	-8	2,044	-0.39%
2019/12/27	2	42.98	8	43.09	42.95	-6	1,944	-0.31%
2019/12/26	0	0.00	6	43.08	42.75	-6	1,943	-0.31%
2019/12/25	3	42.97	1	43.10	42.90	2	2,025	0.10%
2019/12/24	5	42.88	6	42.83	42.90	-1	2,020	-0.05%
2019/12/23	4	42.54	5	42.40	42.15	-1	2,006	-0.05%
2019/12/20	15	44.95	8	44.47	43.35	7	1,974	0.35%
2019/12/19	3	43.63	0	0.00	43.95	3	1,810	0.17%
2019/12/18	3	43.73	4	43.68	43.85	-1	1,777	-0.06%
2019/12/17	1	43.20	0	0.00	43.15	1	1,746	0.06%
2019/12/16	4	43.14	3	43.25	43.40	1	1,719	0.06%
2019/12/13	0	0.00	7	42.59	42.50	-7	1,681	-0.42%
2019/12/12	0	0.00	1	42.50	42.30	-1	1,649	-0.06%
2019/12/11	0	0.00	4	42.33	42.30	-4	1,612	-0.25%
2019/12/10	1	41.10	1	41.75	42.10	0	1,579	0.00%
2019/12/09	18	41.85	16	41.98	41.70	2	1,550	0.13%
2019/12/06	4	41.24	11	41.43	41.65	-7	1,494	-0.47%
2019/12/05	1	40.45	1	40.80	40.25	0	1,436	0.00%
2019/12/04	8	40.61	5	40.58	40.40	3	1,471	0.20%
2019/12/03	1	40.25	6	40.18	40.15	-5	1,441	-0.35%
2019/11/29	0	0.00	1	40.05	39.70	-1	1,406	-0.07%
2019/11/28	1	40.30	0	0.00	39.80	1	1,418	0.07%
2019/11/27	0	0.00	3	39.88	39.95	-3	1,472	-0.20%
2019/11/26	2	39.73	3	39.87	39.85	-1	1,468	-0.07%
2019/11/19	0	0.00	2	39.40	39.35	-2	1,472	-0.14%
2019/11/18	0	0.00	1	39.05	38.95	-1	1,476	-0.07%
2019/11/15	5	38.85	1	38.85	38.85	4	1,482	0.27%
2019/11/14	0	0.00	1	39.00	39.15	-1	1,486	-0.07%
2019/11/13	5	39.52	1	39.60	39.30	4	1,499	0.27%
2019/11/12	5	38.75	0	0.00	38.95	5	1,504	0.33%
2019/11/11	0	0.00	2	38.98	38.60	-2	1,525	-0.13%
2019/11/08	1	39.60	0	0.00	39.60	1	1,507	0.07%
2019/11/07	0	0.00	2	39.45	39.50	-2	1,522	-0.13%
2019/11/06	0	0.00	21	39.60	39.55	-21	1,513	-1.39%
2019/11/05	0	0.00	31	40.03	39.90	-31	1,512	-2.05%
2019/11/01	25	40.02	1	40.00	40.10	24	1,513	1.59%
2019/10/31	1	40.60	3	40.43	40.90	-2	1,505	-0.13%
2019/10/29	22	40.00	0	0.00	40.00	22	1,458	1.51%
2019/10/25	0	0.00	1	41.20	41.20	-1	1,472	-0.07%
2019/10/24	1	41.60	2	41.70	41.60	-1	1,460	-0.07%
2019/10/23	0	0.00	1	41.15	41.00	-1	1,439	-0.07%
2019/10/22	2	41.45	0	0.00	41.35	2	1,441	0.14%
2019/10/21	4	41.14	4	41.20	41.35	0	1,426	0.00%
2019/10/18	3	40.33	2	40.38	40.35	1	1,372	0.07%
2019/10/17	1	39.80	2	40.15	40.15	-1	1,341	-0.07%
2019/10/16	1	39.75	0	0.00	39.75	1	1,360	0.07%
2019/10/15	0	0.00	1	40.40	39.95	-1	1,370	-0.07%
2019/10/14	0	0.00	1	40.00	40.10	-1	1,363	-0.07%
2019/10/08	1	40.15	2	40.38	40.10	-1	1,355	-0.07%
2019/10/07	1	40.10	1	40.40	40.10	0	1,359	0.00%
2019/10/04	2	39.80	1	39.75	39.80	1	1,377	0.07%
2019/10/02	1	40.50	1	40.50	40.50	0	1,608	0.00%
2019/10/01	7	40.40	9	40.69	40.90	-2	1,644	-0.12%
2019/09/27	3	39.40	2	39.20	39.40	1	1,621	0.06%
2019/09/26	7	39.28	7	39.34	39.05	0	1,632	0.00%
2019/09/24	1	39.80	0	0.00	39.35	1	1,663	0.06%
2019/09/23	0	0.00	3	39.85	39.85	-3	1,670	-0.18%
2019/09/20	0	0.00	1	39.50	39.45	-1	1,681	-0.06%
2019/09/18	1	39.60	1	39.35	39.50	0	1,726	0.00%
2019/09/17	1	39.60	1	39.45	39.45	0	1,739	0.00%
2019/09/12	0	0.00	1	39.85	39.55	-1	1,802	-0.06%
2019/09/11	3	39.55	0	0.00	39.65	3	1,838	0.16%
2019/09/09	3	39.55	2	39.70	39.65	1	1,939	0.05%
2019/09/06	11	40.81	1	40.75	40.60	10	1,926	0.52%
2019/09/05	2	42.15	6	42.34	42.05	-4	1,903	-0.21%
2019/09/04	3	41.85	0	0.00	41.85	3	1,947	0.15%
2019/09/03	1	41.60	3	41.65	41.65	-2	1,960	-0.10%
2019/09/02	0	0.00	7.5	41.73	41.85	-7.5	1,963	-0.38%
2019/08/30	22	41.90	18	41.65	41.40	4	1,962	0.20%
2019/08/26	3	40.65	2	40.60	40.50	1	1,925	0.05%
2019/08/23	0	0.00	1	41.60	41.70	-1	1,925	-0.05%
2019/08/21	0	0.00	20	41.50	41.35	-20	1,959	-1.02%
2019/08/19	1	41.25	1.5	41.70	41.70	-0.5	1,963	-0.03%
2019/08/16	0	0.00	35	41.03	41.00	-35	1,981	-1.77%
2019/08/15	2	39.50	2	39.90	40.30	0	1,971	0.00%
2019/08/14	3	41.02	5	40.98	40.85	-2	1,973	-0.10%
2019/08/13	3	39.85	3	40.15	40.35	0	1,957	0.00%
2019/08/12	1	39.70	4	39.64	40.00	-3	1,965	-0.15%
2019/08/08	1	39.05	2	39.13	38.85	-1	1,975	-0.05%
2019/08/07	1	38.90	0	0.00	38.50	1	1,984	0.05%
2019/08/06	0	0.00	1	38.30	39.45	-1	1,996	-0.05%
2019/08/05	0	0.00	1	39.80	39.55	-1	2,017	-0.05%
2019/08/02	27	40.20	0	0.00	40.25	27	2,051	1.32%
2019/08/01	10	41.54	0	0.00	41.30	10	2,063	0.48%
2019/07/31	1	41.75	13	41.60	41.75	-12	2,083	-0.58%
2019/07/30	9	42.08	7	42.37	41.70	2	2,092	0.10%
2019/07/26	17	42.21	3	42.18	42.25	14	2,089	0.67%
2019/07/24	2	41.95	1	42.00	41.55	1	2,117	0.05%
2019/07/23	3	41.82	7	41.74	41.70	-4	2,189	-0.18%
2019/07/22	5	41.30	0	0.00	41.10	5	2,223	0.22%
2019/07/18	0	0.00	1	41.00	40.95	-1	2,274	-0.04%
2019/07/15	6	41.68	1	41.30	41.75	5	2,528	0.20%
2019/07/12	0	0.00	2	42.10	41.85	-2	2,943	-0.07%
2019/07/11	1	42.05	1	42.00	42.05	0	3,046	0.00%
2019/07/10	0	0.00	1	42.05	42.00	-1	3,090	-0.03%
2019/07/09	23.4	42.08	1	41.95	41.80	22.4	3,143	0.71%
2019/07/08	12	46.30	15	46.46	46.50	-3	3,069	-0.10%
2019/07/05	32	46.06	0	0.00	46.00	32	3,050	1.05%
2019/07/04	2	45.85	0	0.00	46.05	2	3,035	0.07%
2019/07/03	1.1	45.26	0	0.00	44.95	1.1	3,051	0.04%
2019/07/01	0.2	45.30	8	44.97	45.15	-7.8	3,094	-0.25%
2019/06/28	2	44.30	0	0.00	44.30	2	3,121	0.06%
2019/06/27	0	0.00	0	44.30	44.30	0	3,215	0.00%
2019/06/25	2	44.73	5	44.50	44.20	-3	3,672	-0.08%
2019/06/21	3.1	44.50	2	44.35	44.20	1.1	3,702	0.03%
2019/06/20	1.1	44.96	9	44.49	44.60	-7.9	3,710	-0.21%
2019/06/19	7	43.86	9	44.11	43.90	-2	3,704	-0.05%
2019/06/18	15.1	44.05	10	44.38	43.90	5.1	3,689	0.14%
2019/06/17	9	43.88	12	43.51	44.20	-3	3,652	-0.08%
2019/06/14	6	42.58	0	42.40	42.30	6	3,625	0.17%
2019/06/13	8	42.43	3	42.37	42.30	5	3,633	0.14%
2019/06/12	9	43.71	0	0.00	43.40	9	3,652	0.25%
2019/06/11	4	43.09	1	42.60	42.95	3	3,656	0.08%
2019/06/10	1	42.55	0	0.00	42.60	1	3,723	0.03%
2019/06/06	0	0.00	1	41.80	41.75	-1	3,746	-0.03%
2019/06/05	1	42.25	12	43.00	42.20	-11	3,763	-0.29%
2019/06/03	0	0.00	1	42.90	42.80	-1	3,876	-0.03%
2019/05/30	0	0.00	2	42.38	42.90	-2	4,058	-0.05%
2019/05/29	14	42.20	2	42.10	42.00	12	4,130	0.29%
2019/05/28	0	0.00	1	42.20	42.65	-1	4,211	-0.02%
2019/05/27	1	41.85	2	41.83	41.80	-1	4,296	-0.02%
2019/05/24	2	42.10	1	41.85	41.75	1	4,340	0.02%
2019/05/23	5	42.11	3	41.88	41.80	2	4,391	0.05%
2019/05/22	2	43.25	31	43.21	42.80	-29	4,480	-0.65%
2019/05/17	3	43.48	1	43.85	43.00	2	4,825	0.04%
2019/05/16	14	44.64	5	43.80	43.80	9	4,877	0.18%
2019/05/15	21	45.24	14	45.17	45.40	7	4,949	0.14%
2019/05/14	6	43.23	2	42.90	44.50	4	5,093	0.08%
2019/05/13	6	44.48	5	46.40	44.30	1	5,210	0.02%
2019/05/10	4	46.43	4	46.20	46.40	0	5,309	0.00%
2019/05/09	3	47.37	11	46.72	46.30	-8	5,301	-0.15%
2019/05/08	4	47.03	2	47.05	47.15	2	5,339	0.04%
2019/05/07	2	46.80	2	47.15	46.80	0	5,398	0.00%
2019/05/06	5	47.00	3	47.27	46.65	2	5,445	0.04%
2019/05/03	4	47.78	4	48.18	48.00	0	5,453	0.00%
2019/05/02	3	47.55	5	48.16	48.05	-2	5,454	-0.04%
2019/04/30	6	46.90	4	46.88	47.60	2	5,452	0.04%
2019/04/29	19	47.88	8	47.86	47.00	11	5,443	0.20%
2019/04/26	3	49.48	7	49.73	49.35	-4	5,378	-0.07%
2019/04/25	1	50.10	0	0.00	50.40	1	5,380	0.02%
2019/04/24	0	0.00	2	51.15	50.40	-2	5,410	-0.04%
2019/04/23	2	50.80	0	0.00	51.00	2	5,414	0.04%
2019/04/22	2	51.50	11	51.02	50.40	-9	5,390	-0.17%
2019/04/19	18	52.13	12	52.11	51.50	6	5,344	0.11%
2019/04/18	42	54.11	69	54.10	51.90	-27	5,217	-0.52%
2019/04/17	24	51.95	27	52.01	52.10	-3	4,912	-0.06%
2019/04/16	1	50.50	1	50.40	51.20	0	4,821	0.00%
2019/04/15	34	51.70	8	51.59	50.80	26	4,788	0.54%
2019/04/12	2	51.35	13	50.88	51.20	-11	4,768	-0.23%
2019/04/11	5	50.88	4	51.63	50.50	1	4,731	0.02%
2019/04/10	0	0.00	6.1	50.47	50.80	-6.1	4,659	-0.13%
2019/04/09	11	50.55	8	50.31	50.40	3	4,635	0.06%
2019/04/08	10	50.11	4	50.60	49.60	6	4,577	0.13%
2019/04/03	4	49.69	1	49.50	49.90	3	4,572	0.07%
2019/04/02	8.1	49.29	0	49.20	49.20	8.1	4,554	0.18%
2019/04/01	7	50.06	14	50.05	49.55	-7	4,514	-0.16%
2019/03/29	33	51.47	28.1	51.44	51.00	5	4,422	0.11%
2019/03/28	15	50.42	9.1	50.21	50.20	6	4,217	0.14%
2019/03/27	5	48.70	2	48.30	49.10	3	4,070	0.07%
2019/03/22	5	48.65	5	48.51	48.85	0	4,131	0.00%
2019/03/21	2	48.10	0	0.00	48.00	2	4,149	0.05%
2019/03/20	4	48.08	2	47.98	48.15	2	4,213	0.05%
2019/03/19	27	47.72	0	0.00	47.70	27	4,255	0.63%
2019/03/18	2	47.90	11	47.78	47.80	-9	4,279	-0.21%
2019/03/15	10	48.45	0	0.00	48.30	10	4,320	0.23%
2019/03/14	0	0.00	9	48.67	48.20	-9	4,347	-0.21%
2019/03/13	3	47.32	4	47.40	47.35	-1	4,420	-0.02%
2019/03/12	3	48.62	7	48.80	48.45	-4	4,427	-0.09%
2019/03/11	0	48.65	1	48.60	48.60	-1	4,576	-0.02%
2019/03/08	3	48.95	6	49.03	48.95	-3	4,900	-0.06%
2019/03/07	3.1	49.74	4	49.43	48.90	-0.9	5,053	-0.02%
2019/03/06	1	49.35	1.2	49.58	49.40	-0.2	5,198	0.00%
2019/03/05	20	50.25	13	49.62	49.40	7	5,330	0.13%
2019/03/04	0	0.00	4	49.94	49.95	-4	5,322	-0.08%
2019/02/27	13	47.03	23	48.01	48.60	-10	5,299	-0.19%
2019/02/26	3	48.92	10	49.17	48.30	-7	5,304	-0.13%
2019/02/25	3	49.47	4	49.60	49.65	-1	5,363	-0.02%
2019/02/22	1	49.00	2	49.20	49.25	-1	5,642	-0.02%
2019/02/21	12	50.12	10	50.24	49.65	2	5,740	0.03%
2019/02/20	18	49.44	12	49.65	49.45	6	6,090	0.10%
2019/02/19	15	48.35	16	48.49	48.20	-1	6,410	-0.02%
2019/02/18	3	47.52	10	47.43	47.00	-7	6,365	-0.11%
2019/02/15	8	47.15	3	46.75	46.30	5	6,500	0.08%
2019/02/14	5	47.26	2	47.48	46.90	3	6,474	0.05%
2019/02/13	12	47.49	5	47.30	47.50	7	6,440	0.11%
2019/02/12	6	47.03	13	47.29	46.30	-7	6,335	-0.11%
2019/02/11	5	45.68	7	45.71	46.15	-2	6,297	-0.03%
2019/01/30	1	44.05	2	44.10	43.90	-1	6,298	-0.02%
2019/01/29	3	44.13	0	0.00	43.90	3	6,405	0.05%
2019/01/28	2	43.63	2	43.90	43.85	0	6,408	0.00%
2019/01/25	1	43.25	1	43.10	42.65	0	6,668	0.00%
2019/01/24	3	42.78	0	0.00	42.25	3	6,838	0.04%
2019/01/23	4	42.00	0	0.00	42.30	4	6,947	0.06%
2019/01/21	0	0.00	4	42.58	42.45	-4	7,070	-0.06%
2019/01/18	0	0.00	1	41.75	42.05	-1	7,145	-0.01%
2019/01/17	0	0.00	2	42.40	41.45	-2	7,253	-0.03%
2019/01/16	2	42.25	11	42.36	42.50	-9	7,284	-0.12%
2019/01/15	1	41.60	1	41.75	42.00	0	7,408	0.00%
2019/01/14	0	0.00	1	40.95	41.30	-1	7,474	-0.01%
2019/01/11	3	41.17	2	41.70	40.85	1	7,575	0.01%
2019/01/10	6	41.14	5	41.28	40.80	1	7,608	0.01%
2019/01/09	8	40.83	10	41.66	41.50	-2	7,678	-0.03%
2019/01/08	2	38.95	0	0.00	39.80	2	7,699	0.03%
2019/01/07	5	38.82	4	39.06	39.00	1	7,804	0.01%
2019/01/04	1	37.45	9	36.86	37.70	-8	8,013	-0.10%
2019/01/03	0	0.00	2	38.93	38.50	-2	8,106	-0.02%
2019/01/02	0	0.00	1	39.00	38.90	-1	8,227	-0.01%
2018/12/28	0	0.00	1	39.40	39.25	-1	8,464	-0.01%
2018/12/27	2	39.70	1	39.55	39.35	1	8,678	0.01%
2018/12/26	6	39.48	7	39.39	38.70	-1	8,713	-0.01%
2018/12/25	5	38.88	5	39.19	39.15	0	8,747	0.00%
2018/12/24	7	39.71	5	39.76	40.00	2	8,822	0.02%
2018/12/22	3	39.33	3	39.58	39.30	0	8,865	0.00%
2018/12/21	5	39.03	18	39.03	40.10	-13	8,977	-0.14%
2018/12/20	30	40.21	12	39.83	39.25	18	9,028	0.20%
2018/12/19	9	41.59	4	41.90	41.25	5	9,063	0.06%
2018/12/18	11	41.17	0	0.00	41.15	11	9,120	0.12%
2018/12/17	6	43.06	6	43.01	42.35	0	9,208	0.00%
2018/12/14	7	42.51	11	41.95	43.40	-4	9,231	-0.04%
2018/12/13	16	42.46	20	42.66	42.10	-4	9,257	-0.04%
2018/12/12	13	42.23	21	42.26	42.15	-8	9,320	-0.09%
2018/12/11	8	41.34	13	41.43	41.20	-5	9,419	-0.05%
2018/12/10	10	41.03	12	41.10	41.00	-2	9,549	-0.02%
2018/12/07	10	42.33	11	42.31	42.40	-1	9,581	-0.01%
2018/12/06	25	41.27	27	41.33	41.35	-2	9,661	-0.02%
2018/12/05	21	43.89	23	44.00	43.70	-2	9,644	-0.02%
2018/12/04	24	46.01	28	46.03	45.30	-4	9,765	-0.04%
2018/12/03	35	45.99	35	45.77	46.00	0	9,903	0.00%
2018/11/30	20	43.54	20	43.70	42.85	0	9,702	0.00%
2018/11/29	23	43.52	13	44.29	42.60	10	9,660	0.10%
2018/11/28	18	42.81	26	43.25	43.35	-8	9,822	-0.08%
2018/11/27	19	41.86	8	42.32	42.70	11	10,097	0.11%
2018/11/26	10	41.68	14	41.75	41.90	-4	10,169	-0.04%
2018/11/23	9	41.92	6	41.81	40.95	3	10,650	0.03%
2018/11/22	13	43.43	4	43.05	42.20	9	11,237	0.08%
2018/11/21	65	43.85	83	43.88	43.45	-18	11,316	-0.16%
2018/11/20	23	42.95	26	42.95	42.85	-3	11,248	-0.03%
2018/11/19	62	43.19	37	43.26	43.35	25	11,244	0.22%
2018/11/16	34	40.36	31	41.98	42.45	3	10,913	0.03%
2018/11/15	24	38.59	25	38.58	38.60	-1	10,502	-0.01%
2018/11/14	9	37.52	35	38.02	38.15	-26	10,558	-0.25%
2018/11/13	20	35.33	3	35.73	36.30	17	10,537	0.16%
2018/11/12	5	36.62	4	36.63	36.50	1	10,744	0.01%
2018/11/09	6	37.68	11	37.27	37.90	-5	10,946	-0.05%
2018/11/08	46	38.60	49	38.44	37.60	-3	11,142	-0.03%
2018/11/07	39	37.80	17	37.61	38.20	22	11,387	0.19%
2018/11/06	12	37.60	7	38.51	36.55	5	11,635	0.04%
2018/11/05	18	37.98	17	38.19	38.30	1	11,813	0.01%
2018/11/02	20	38.94	26	38.68	38.50	-6	12,206	-0.05%
2018/11/01	43	37.24	32	37.65	38.00	11	12,109	0.09%
2018/10/31	31	35.35	23.1	35.51	35.60	7.9	12,270	0.06%
2018/10/30	9	34.18	10	33.65	33.80	-1	12,463	-0.01%
2018/10/29	12	35.14	20	34.73	34.90	-8	12,819	-0.06%
2018/10/26	3	34.50	4	34.73	34.35	-1	13,108	-0.01%
2018/10/25	21	34.75	10	34.94	34.30	11	13,319	0.08%
2018/10/24	13	37.42	51	37.38	37.20	-38	13,823	-0.27%
2018/10/23	69	38.49	35	37.76	37.20	34	14,375	0.24%
2018/10/22	17	36.36	20	37.15	38.20	-3	14,660	-0.02%
2018/10/19	26	36.12	20	36.42	36.25	6	14,996	0.04%
2018/10/18	18	38.41	6	38.25	38.20	12	15,189	0.08%
2018/10/17	6	39.20	8	38.31	37.95	-2	15,515	-0.01%
2018/10/16	16	39.29	20	38.75	38.70	-4	15,752	-0.03%
2018/10/15	6	38.26	6	38.59	38.10	0	16,077	0.00%
2018/10/12	2	37.45	20	38.11	38.00	-18	16,424	-0.11%
2018/10/11	20	35.94	103	36.08	35.65	-83	16,551	-0.50%	大賣/
2018/10/09	99	40.00	22	39.70	39.60	77	16,632	0.46%
2018/10/08	22	39.03	22	38.90	38.70	0	16,608	0.00%
2018/10/05	9	43.11	14	41.56	40.55	-5	16,636	-0.03%
2018/10/04	15	45.39	18	45.29	44.50	-3	16,728	-0.02%
2018/10/03	3	45.63	5	45.57	44.85	-2	16,756	-0.01%
2018/10/02	15	45.92	18	45.71	45.45	-3	16,880	-0.02%
2018/10/01	26	45.39	12	45.57	45.50	14	16,997	0.08%
2018/09/28	5	44.94	17	44.63	44.70	-12	17,123	-0.07%
2018/09/27	9	46.69	11	44.94	44.55	-2	17,100	-0.01%
2018/09/26	7	47.29	7	47.19	46.65	0	17,279	0.00%
2018/09/25	7	47.00	8	47.31	47.15	-1	17,431	-0.01%
2018/09/21	24	47.03	12	47.19	47.45	12	17,599	0.07%
2018/09/20	4	46.66	2	46.05	46.30	2	17,626	0.01%
2018/09/19	25	46.95	19	46.75	45.90	6	17,739	0.03%
2018/09/18	17	46.99	13	47.22	46.20	4	18,029	0.02%
2018/09/17	20	47.93	6	48.12	47.50	14	18,147	0.08%
2018/09/14	43	46.20	40	46.21	47.20	3	18,202	0.02%
2018/09/13	7	47.09	8	46.91	45.30	-1	18,300	-0.01%
2018/09/12	7	46.44	8	46.40	46.20	-1	18,486	-0.01%
2018/09/11	5	48.17	4	48.25	47.95	1	18,890	0.01%
2018/09/10	32.1	47.34	77	47.30	46.90	-45	19,253	-0.23%
2018/09/07	28	50.99	60	48.42	48.00	-32	19,522	-0.16%
2018/09/06	44	52.14	41	51.70	51.40	3	19,801	0.02%
2018/09/05	36	52.17	38	52.43	51.70	-2	20,055	-0.01%
2018/09/04	151	52.56	151	52.86	52.50	0	20,382	0.00%	大買/大賣/
2018/09/03	79	55.38	67	55.08	53.20	12	20,383	0.06%
2018/08/31	42	58.81	41	59.04	59.10	1	20,235	0.00%
2018/08/30	46	58.73	29	58.97	59.50	17	20,644	0.08%
2018/08/29	78	57.66	90.1	57.35	58.60	-12.1	20,528	-0.06%
2018/08/28	29	54.42	21	54.39	53.70	8	20,044	0.04%
2018/08/27	16	52.15	30	53.14	53.60	-14	20,136	-0.07%
2018/08/24	18	51.18	22	51.11	51.20	-4	20,142	-0.02%
2018/08/23	28	51.42	23	51.13	50.90	5	20,315	0.02%
2018/08/22	4	52.75	1	52.70	52.80	3	20,443	0.01%
2018/08/21	29	53.65	45	53.43	53.30	-16	20,954	-0.08%
2018/08/20	59	52.39	45	52.65	53.10	14	21,048	0.07%
2018/08/17	19	53.67	10	53.02	51.70	9	21,292	0.04%
2018/08/16	31	52.66	53	52.41	53.00	-22	21,414	-0.10%
2018/08/15	56	51.62	41	51.86	50.90	15	21,712	0.07%
2018/08/14	60	53.70	52	53.06	53.00	8	21,833	0.04%
2018/08/13	51	52.38	51	53.00	53.00	0	21,720	0.00%
2018/08/10	45.1	55.13	30	55.55	54.70	15.1	21,906	0.07%
2018/08/09	41	56.25	59	56.17	57.20	-18	22,026	-0.08%
2018/08/08	46	56.02	31	56.28	54.00	15	21,777	0.07%
2018/08/07	13	56.61	26	56.99	57.00	-13	21,945	-0.06%
2018/08/06	33	56.23	31	56.21	56.10	2	21,671	0.01%
2018/08/03	67	54.07	59	53.18	55.10	8	21,681	0.04%
2018/08/02	9	53.68	15	52.72	52.60	-6	21,360	-0.03%
2018/08/01	25	55.32	25	56.38	56.30	0	21,195	0.00%
2018/07/31	98.1	55.92	85	56.04	55.00	13.1	21,293	0.06%
2018/07/30	110	60.13	93	59.32	56.90	17	21,006	0.08%	大買/
2018/07/27	15	62.06	54.2	62.01	63.20	-39.2	20,592	-0.19%
2018/07/26	30	61.22	24	60.73	59.50	6	20,199	0.03%
2018/07/25	35	59.09	27	59.53	60.50	8	19,772	0.04%
2018/07/24	60.1	59.62	54	59.34	59.30	6.1	19,543	0.03%
2018/07/23	48	58.04	28	57.34	58.40	20	19,192	0.10%
2018/07/20	65.1	61.97	63.9	61.07	57.50	1.2	18,857	0.01%
2018/07/19	39	62.91	31	62.60	62.50	8	18,399	0.04%
2018/07/18	22	65.09	32	70.91	63.10	-10	17,954	-0.06%
2018/07/17	23.1	71.28	16	71.56	70.10	7	17,612	0.04%
2018/07/16	31	76.78	10	75.82	74.00	21	17,421	0.12%
2018/07/13	69	79.87	85	80.12	77.40	-16	17,352	-0.09%
2018/07/12	78.1	77.85	78	78.94	79.60	0.1	17,118	0.00%
2018/07/11	5	74.30	12	74.15	74.10	-7	16,907	-0.04%
2018/07/10	22	74.88	9	74.66	75.40	13	16,942	0.08%
2018/07/09	14	74.97	11	75.36	74.70	3	16,812	0.02%
2018/07/06	11	70.87	6	71.10	71.20	5	16,621	0.03%
2018/07/05	2	78.60	2	79.50	74.30	0	16,436	0.00%
2018/07/04	11	78.94	13	76.94	78.00	-2	16,343	-0.01%
2018/07/03	54	82.11	16	81.82	80.30	38	16,062	0.24%
2018/07/02	4	83.78	23	82.72	82.00	-19	15,824	-0.12%
2018/06/29	30	80.97	28	81.64	81.00	2	15,564	0.01%
2018/06/28	32	80.44	20	80.37	79.50	12	15,407	0.08%
2018/06/27	90	85.44	123	84.99	81.70	-33	15,197	-0.22%	大賣/
2018/06/26	66	81.64	23	81.26	83.80	43	14,811	0.29%
2018/06/25	7	80.09	10	81.54	79.00	-3	14,555	-0.02%
2018/06/22	19.9	82.16	18.2	82.98	82.00	1.8	14,376	0.01%
2018/06/21	27	85.59	7	86.14	84.80	20	14,108	0.14%
2018/06/20	40	88.85	25	87.63	83.90	15	13,863	0.11%
2018/06/19	11	90.05	19	90.38	92.50	-8	13,401	-0.06%
2018/06/15	33	88.86	23	88.70	86.20	10	12,909	0.08%
2018/06/14	83	85.65	203	85.61	88.40	-120	12,439	-0.96%	大賣/鉅額交易
2018/06/13	183	82.74	148	83.00	82.50	35	11,881	0.29%	大買/大賣/
2018/06/12	108	83.96	31.1	83.87	81.40	76.9	11,487	0.67%	大買/
2018/06/11	32	78.29	52.3	79.77	81.20	-20.3	10,989	-0.18%
2018/06/08	48	74.10	32	73.59	73.90	16	10,619	0.15%
2018/06/07	52	72.46	93	72.23	72.10	-41	10,315	-0.40%
2018/06/06	56	69.04	24.5	69.16	71.10	31.6	9,695	0.33%
2018/06/05	20	65.19	20	64.98	64.70	0	9,274	0.00%
2018/06/04	7	68.79	25	69.01	67.00	-18	9,060	-0.20%
2018/06/01	40	66.95	12	65.47	68.40	28	8,759	0.32%
2018/05/31	21	67.16	74	69.40	63.50	-53	8,530	-0.62%
2018/05/30	45	66.26	33	66.28	67.60	12	8,298	0.14%
2018/05/29	73	69.01	36.1	68.66	68.00	36.9	8,049	0.46%
2018/05/28	22	64.95	39.5	65.17	66.10	-17.5	7,484	-0.23%
2018/05/25	14	58.12	20	57.46	60.10	-6	7,226	-0.08%
2018/05/24	37	54.39	31	54.60	54.70	6	6,818	0.09%
2018/05/23	26	52.53	55	51.66	53.60	-29	6,462	-0.45%
2018/05/22	65	50.09	49.3	50.51	50.00	15.8	5,898	0.27%
2018/05/21	20	47.52	38	47.98	48.60	-18	5,531	-0.33%
2018/05/18	59	48.60	66	49.80	47.30	-7	5,303	-0.13%
2018/05/17	43	47.32	71	46.90	48.70	-28	4,741	-0.59%
2018/05/16	32	47.14	28	47.15	47.00	4	4,302	0.09%
2018/05/15	52	47.91	31.2	47.82	48.40	20.8	4,095	0.51%
2018/05/14	3	44.73	10.1	44.56	45.00	-7.1	3,717	-0.19%
2018/05/11	11	40.30	74	40.64	40.95	-63	3,612	-1.74%
2018/05/10	40	37.27	33	37.14	37.25	7	3,268	0.21%
2018/05/09	78	37.01	8	37.06	37.80	70	3,153	2.22%
2018/05/08	12	36.48	11	36.71	37.10	1	2,984	0.03%
2018/05/07	10	36.03	8	36.03	36.70	2	2,594	0.08%
2018/05/04	13	33.54	6	33.29	33.40	7	2,251	0.31%
2018/05/03	1	32.75	1.2	32.43	32.35	-0.2	2,047	-0.01%
2018/05/02	2	31.75	10	31.70	31.60	-8	2,001	-0.40%
2018/04/30	5	32.09	0	0.00	31.25	5	1,998	0.25%
2018/04/25	0	30.85	0	0.00	30.90	0	1,963	0.00%
2018/04/24	6	31.04	1	31.95	31.20	5	2,061	0.24%
2018/04/23	1	32.40	1	32.30	32.10	0	2,271	0.00%
2018/04/20	8	32.04	0	0.00	31.90	8	2,552	0.31%
2018/04/19	3	33.15	4	32.81	32.75	-1	2,532	-0.04%
2018/04/17	0	32.50	0.4	32.50	31.80	-0.3	2,501	-0.01%
2018/04/16	1	33.00	6	32.75	33.30	-5	2,483	-0.20%
2018/04/13	2	32.25	2	32.40	31.55	0	2,435	0.00%
2018/04/12	2	30.95	0	0.00	31.90	2	2,447	0.08%
2018/04/11	0	0.00	1	31.05	30.90	-1	2,459	-0.04%
2018/04/10	0	30.75	1	30.80	30.70	-1	2,521	-0.04%
2018/04/03	3	31.03	2	31.40	30.90	1	2,640	0.04%
2018/04/02	10	30.84	0	0.00	30.80	10	2,670	0.37%
2018/03/31	1	31.00	1	31.20	31.05	0	2,690	0.00%
2018/03/28	9	31.23	0	0.00	30.90	9	2,788	0.32%
2018/03/27	4	32.05	5	31.61	31.65	-1	2,814	-0.04%
2018/03/26	0	0.00	2	30.58	30.60	-2	2,782	-0.07%
2018/03/23	6	30.08	6	30.44	30.45	0	2,788	0.00%
2018/03/22	12	32.21	12	32.42	32.05	0	2,764	0.00%
2018/03/21	1	31.60	0	0.00	31.65	1	2,698	0.04%
2018/03/20	1	31.65	0	0.00	31.55	1	2,700	0.04%
2018/03/15	0	0.00	1	31.20	31.45	-1	2,674	-0.04%
2018/03/14	1	31.00	1	31.20	31.00	0	2,677	0.00%
2018/03/13	0	30.90	0	0.00	31.05	0	2,706	0.00%
2018/03/12	0	0.00	1	30.95	30.80	-1	2,771	-0.04%
2018/03/09	0	30.90	0	0.00	30.90	0	2,818	0.00%
2018/03/07	0	0.00	3	31.15	30.65	-3	3,205	-0.09%
2018/03/06	0	0.00	4	31.90	31.60	-4	3,505	-0.11%
2018/03/05	11	32.27	4	32.59	32.00	7	3,547	0.20%
2018/03/01	0.2	31.10	25	30.36	31.10	-24.8	3,543	-0.70%
2018/02/27	20	29.83	5	29.88	29.80	15	3,526	0.43%
2018/02/26	1	30.50	0	0.00	30.35	1	3,543	0.03%
2018/02/23	0	0.00	19	30.45	30.50	-19	3,597	-0.53%
2018/02/22	4	29.55	0	0.00	29.35	4	3,596	0.11%
2018/02/21	1	28.95	1	28.60	28.90	0	3,601	0.00%
2018/02/12	9	28.20	0	0.00	28.05	9	3,610	0.25%
2018/02/09	0	0.00	40	28.50	28.50	-40	3,653	-1.09%
2018/02/08	0	0.00	1	28.85	28.80	-1	3,699	-0.03%
2018/02/06	2	28.90	1	28.70	28.20	1	3,731	0.03%
2018/02/05	1	30.10	2	30.35	30.35	-1	3,722	-0.03%
2018/02/02	0	0.00	1	30.55	30.50	-1	3,749	-0.03%
2018/02/01	1	30.65	1	30.80	30.45	0	4,126	0.00%
2018/01/31	0.2	30.55	0	0.00	30.55	0.2	4,292	0.00%
2018/01/30	1	30.50	0	0.00	30.25	1	4,319	0.02%
2018/01/29	2	30.90	0	0.00	30.85	2	4,307	0.05%
2018/01/26	20	31.25	20	30.86	30.90	0	4,342	0.00%
2018/01/25	0	0.00	2	31.33	31.10	-2	4,329	-0.05%
2018/01/24	0	0.00	2	31.55	31.50	-2	4,312	-0.05%
2018/01/23	9	31.67	5	31.90	31.50	4	4,310	0.09%
2018/01/22	35	31.35	4	32.18	32.10	31	4,289	0.72%
2018/01/19	0	0.00	1	31.50	31.25	-1	4,246	-0.02%
2018/01/18	7	31.96	6	32.53	31.85	1	4,188	0.02%
2018/01/17	15	32.93	4	33.05	32.15	11	4,078	0.27%
2018/01/16	9	33.01	12.2	34.24	34.80	-3.2	3,831	-0.08%
2018/01/15	5	31.70	0	0.00	31.65	5	3,533	0.14%
2018/01/12	1	32.40	0	0.00	31.70	1	3,538	0.03%
2018/01/11	2	31.78	7	31.81	32.00	-5	3,509	-0.14%
2018/01/10	0.2	31.30	6	31.46	31.30	-5.8	3,474	-0.17%
2018/01/09	1	31.90	10	31.25	31.90	-9	3,420	-0.26%
2018/01/08	5	31.80	5	31.37	31.00	0	3,373	0.00%
2018/01/05	10	31.13	2	30.90	30.80	8	3,286	0.24%
2018/01/03	0	0.00	3	31.35	31.35	-3	3,194	-0.09%
2018/01/02	0	0.00	3	30.00	30.30	-3	3,101	-0.10%