瀚宇博 (5469)-元大-屏東民生券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
1,733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:13:30

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－元大-屏東民生券商分點個股進出

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

元大-屏東民生券商分點個股進出
元大-屏東民生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
2024/05/09	0	0.00	43	55.27	55.10	-43	6,070	-0.71%
2024/05/08	2	55.35	0	0.00	55.50	2	6,077	0.03%
2024/05/06	0	0.00	0.1	54.40	54.50	-0.1	6,276	0.00%
2024/05/03	16	54.81	10	55.20	54.30	6	6,448	0.09%
2024/05/02	9.4	54.97	0	0.00	54.90	9.4	6,426	0.15%
2024/04/30	1.3	56.23	0	0.00	56.10	1.3	6,464	0.02%
2024/04/29	0	0.00	1	56.20	56.70	-1	6,448	-0.02%
2024/04/26	0	0.00	1	55.80	55.20	-1	6,445	-0.02%
2024/04/24	1	55.60	0	0.00	55.60	1	6,451	0.02%
2024/04/23	0	0.00	10	54.50	54.50	-10	6,463	-0.15%
2024/04/22	2	55.50	105	55.13	54.40	-103	6,473	-1.59%	大賣/鉅額交易
2024/04/19	3	55.50	91	55.72	55.70	-88	6,440	-1.37%
2024/04/18	0	0.00	10	56.60	56.60	-10	6,405	-0.16%
2024/04/16	1.4	56.65	5	56.40	56.70	-3.7	6,398	-0.06%
2024/04/15	0	0.00	1	58.50	58.40	-1	6,339	-0.02%
2024/04/12	3	59.80	1	60.60	58.90	2	6,323	0.03%
2024/04/11	1	58.50	81	58.56	59.50	-80	6,319	-1.27%
2024/04/10	0.3	60.60	0	0.00	60.20	0.3	6,284	0.00%
2024/04/09	2	60.85	5	61.54	60.70	-3	6,302	-0.05%
2024/04/08	5	61.90	3.1	61.74	62.00	1.9	6,278	0.03%
2024/04/03	2	61.25	0	0.00	61.30	2	6,339	0.03%
2024/04/02	10	61.00	0	0.00	61.20	10	6,315	0.16%
2024/04/01	19	60.86	0	0.00	61.00	19	6,277	0.30%
2024/03/29	11	63.09	0	0.00	60.80	11	6,201	0.18%
2024/03/28	9	64.57	6	64.35	63.20	3	5,938	0.05%
2024/03/27	12.4	60.31	16	62.81	63.60	-3.6	5,614	-0.06%
2024/03/26	2	62.90	2	61.00	60.90	0	5,491	0.00%
2024/03/25	105	62.70	23	63.46	62.50	82	5,434	1.51%	大買/
2024/03/22	10	64.31	4	63.25	62.40	6	5,361	0.11%
2024/03/21	68	66.93	68	67.56	67.00	0	5,175	0.00%
2024/03/20	19	61.50	34.8	63.40	64.90	-15.8	4,423	-0.36%
2024/03/19	2	59.05	21	59.60	59.00	-19	4,056	-0.47%
2024/03/15	1	55.80	0.4	56.00	55.70	0.7	3,869	0.02%
2024/03/13	0.1	54.50	0	0.00	54.70	0.1	3,876	0.00%
2024/03/12	0	0.00	1	55.40	55.00	-1	3,920	-0.03%
2024/03/11	0.4	53.78	2	54.30	53.30	-1.6	3,909	-0.04%
2024/03/08	2.7	55.43	0	0.00	54.90	2.7	3,921	0.07%
2024/03/07	3	57.53	0	0.00	57.40	3	4,168	0.07%
2024/03/05	1	57.90	0	0.00	58.30	1	4,428	0.02%
2024/03/04	0	0.00	3	57.60	57.80	-3	4,425	-0.07%
2024/03/01	1	58.00	1	58.20	57.50	0	4,423	0.00%
2024/02/29	2	56.85	0	0.00	56.60	2	4,403	0.05%
2024/02/27	4	57.38	0	0.00	57.20	4	4,392	0.09%
2024/02/26	1	58.00	0	0.00	57.80	1	4,359	0.02%
2024/02/23	5	59.22	17.1	58.81	58.40	-12.1	4,341	-0.28%
2024/02/22	0	0.00	5	62.24	62.00	-5	4,255	-0.12%
2024/02/21	6	62.27	0	0.00	62.10	6	4,307	0.14%
2024/02/20	2	62.65	1	62.90	62.50	1	4,307	0.02%
2024/02/19	0	0.00	5	62.28	62.00	-5	4,259	-0.12%
2024/02/16	13	61.62	11	62.20	61.50	2	4,232	0.05%
2024/02/15	7	59.27	16.5	59.84	60.00	-9.5	4,144	-0.23%
2024/02/05	3	58.90	0.3	58.40	58.60	2.7	4,096	0.07%
2024/02/02	0	0.00	10.2	58.12	58.40	-10.2	4,061	-0.25%
2024/02/01	0.1	57.00	1	57.40	57.50	-0.9	4,019	-0.02%
2024/01/31	17	57.00	0	0.00	57.00	17	4,006	0.42%
2024/01/30	2	57.25	6.1	57.38	56.70	-4.1	4,010	-0.10%
2024/01/29	12	57.83	22	57.62	57.80	-10	3,956	-0.25%
2024/01/26	15.1	57.01	8	57.33	57.00	7.1	3,827	0.18%
2024/01/24	6	55.95	0	0.00	55.30	6	3,832	0.16%
2024/01/19	0	0.00	10	53.80	53.80	-10	3,946	-0.25%
2024/01/12	0	0.00	0.2	53.50	53.70	-0.2	3,976	-0.01%
2024/01/09	0.5	54.50	5	55.12	54.60	-4.5	4,001	-0.11%
2024/01/05	0	0.00	71	55.53	55.30	-71	4,023	-1.76%
2024/01/04	2	55.00	4	55.60	55.80	-2	4,024	-0.05%
2024/01/02	1	55.00	20	55.29	55.40	-19	4,104	-0.46%
2023/12/29	6	55.22	4	55.15	55.30	2	4,103	0.05%
2023/12/28	10	54.48	0.1	54.30	54.20	9.9	4,022	0.25%
2023/12/27	1	54.00	30	54.00	54.20	-29	4,021	-0.72%
2023/12/26	0.1	54.00	0	0.00	54.20	0.1	4,024	0.00%
2023/12/25	3.1	53.62	0	0.00	54.00	3.1	4,015	0.08%
2023/12/22	25.1	54.39	10	54.90	54.50	15.1	4,009	0.38%
2023/12/21	12.1	55.27	0	55.50	54.80	12.1	3,997	0.30%
2023/12/20	12.1	55.84	20	55.95	55.60	-7.9	3,986	-0.20%
2023/12/19	3	56.17	21.3	56.20	56.00	-18.3	3,976	-0.46%
2023/12/18	23	59.05	2	63.00	57.90	21	3,957	0.53%
2023/12/15	12	63.18	2	64.10	62.80	10	3,906	0.26%
2023/12/14	20	62.80	3	62.50	63.00	17	3,881	0.44%
2023/12/13	0.3	62.00	0	0.00	61.80	0.3	3,880	0.01%
2023/12/12	0.1	61.70	0	0.00	61.60	0.1	3,936	0.00%
2023/12/11	6	61.50	0	0.00	61.40	6	3,996	0.15%
2023/12/08	20	63.05	2	63.60	63.20	18	4,038	0.45%
2023/12/07	8.1	63.07	5	63.20	63.70	3.1	4,058	0.08%
2023/12/06	5.1	63.10	23	63.40	62.90	-17.9	4,065	-0.44%
2023/12/05	37	61.95	14	61.98	62.10	23	4,062	0.57%
2023/12/04	5	63.02	11.6	62.68	62.90	-6.6	4,137	-0.16%
2023/12/01	17	59.15	20	59.09	59.10	-3	4,059	-0.07%
2023/11/30	3	57.07	2	56.50	56.80	1	4,112	0.02%
2023/11/29	2	55.70	0	0.00	56.00	2	4,055	0.05%
2023/11/28	5	55.40	1	55.60	55.10	4	4,096	0.10%
2023/11/27	1	55.00	1.2	54.95	55.00	-0.2	4,158	-0.01%
2023/11/22	2	54.90	2	54.80	54.80	0	4,270	0.00%
2023/11/21	2	55.40	3	56.10	55.30	-1	4,299	-0.02%
2023/11/20	0	0.00	0.5	56.00	56.10	-0.5	4,373	-0.01%
2023/11/17	0	0.00	0.5	55.20	55.20	-0.5	4,361	-0.01%
2023/11/16	0	0.00	1	53.80	53.60	-1	4,418	-0.02%
2023/11/15	0	0.00	1	54.00	53.70	-1	4,515	-0.02%
2023/11/13	0.1	53.40	0	0.00	53.00	0.1	4,744	0.00%
2023/11/10	0.2	53.70	0	0.00	53.30	0.2	4,800	0.00%
2023/11/09	24	54.50	3	54.50	54.50	21	4,906	0.43%
2023/11/07	0.2	55.16	1.1	56.18	55.10	-0.9	5,035	-0.02%
2023/11/03	0.2	54.80	0	0.00	54.70	0.2	5,245	0.00%
2023/11/02	0	0.00	2	56.50	56.20	-2	5,263	-0.04%
2023/11/01	8	54.66	6	54.80	55.20	2	5,253	0.04%
2023/10/31	84	56.66	20	55.79	55.70	64	5,125	1.25%
2023/10/30	5	54.00	5	54.50	54.50	0	4,977	0.00%
2023/10/27	1	54.40	0	0.00	54.40	1	5,008	0.02%
2023/10/26	3	53.60	3	54.20	54.00	0	5,108	0.00%
2023/10/25	0	0.00	1	54.90	54.90	-1	5,103	-0.02%
2023/10/24	1.3	54.50	1	53.90	54.50	0.3	5,117	0.00%
2023/10/23	2	53.20	5	53.48	53.10	-3	5,180	-0.06%
2023/10/20	0.1	51.80	4	52.23	52.40	-3.9	5,386	-0.07%
2023/10/19	0	0.00	20	52.20	52.90	-20	5,476	-0.37%
2023/10/18	0.1	52.00	0	0.00	52.50	0.1	5,509	0.00%
2023/10/17	0.1	53.50	0	0.00	53.20	0.1	5,542	0.00%
2023/10/13	20	54.50	1.1	54.65	54.20	18.9	6,203	0.30%
2023/10/12	2	55.60	21	55.50	55.40	-19	6,578	-0.29%
2023/10/11	50.1	56.24	47	54.80	55.20	3.1	6,710	0.05%
2023/10/06	12.4	58.00	1	57.90	56.40	11.4	6,638	0.17%
2023/10/05	10	58.70	0	59.80	58.90	10	6,601	0.15%
2023/10/02	2.1	60.35	1	60.20	60.40	1.1	6,605	0.02%
2023/09/26	26	59.65	25	59.00	59.00	1	6,612	0.02%
2023/09/25	0	0.00	3	60.03	60.40	-3	6,629	-0.05%
2023/09/22	0	0.00	2	58.00	58.50	-2	6,613	-0.03%
2023/09/21	3	58.20	3	58.63	58.50	0	6,655	0.00%
2023/09/20	57.2	59.65	2	59.55	59.40	55.2	6,790	0.81%
2023/09/19	4	61.30	7	61.36	61.30	-3	6,775	-0.04%
2023/09/18	9	60.91	38	60.64	60.90	-29	6,806	-0.43%
2023/09/15	27	60.41	23	60.64	60.80	4	6,861	0.06%
2023/09/14	76	60.06	65	60.39	60.50	11	6,871	0.16%
2023/09/13	32	59.13	16	60.03	60.10	16	6,876	0.23%
2023/09/12	2	58.35	3	58.53	59.10	-1	6,857	-0.01%
2023/09/11	2	58.15	2	57.30	57.20	0	6,784	0.00%
2023/09/08	0	0.00	1	59.50	59.30	-1	6,697	-0.01%
2023/09/07	5	59.16	4	59.43	59.40	1	6,658	0.02%
2023/09/06	4	58.73	3	58.37	58.80	1	6,563	0.02%
2023/09/05	5	56.92	8.3	57.45	57.50	-3.3	6,516	-0.05%
2023/09/04	0	0.00	0.4	54.60	55.00	-0.4	6,285	-0.01%
2023/09/01	0	0.00	1.3	55.00	54.40	-1.3	6,286	-0.02%
2023/08/31	0	0.00	17	54.29	55.20	-17	6,233	-0.27%
2023/08/30	1.1	53.42	0	0.00	53.90	1.1	6,198	0.02%
2023/08/29	10	52.70	11	52.70	52.70	-1	6,168	-0.02%
2023/08/28	10.3	52.69	10	52.60	52.60	0.3	6,177	0.00%
2023/08/25	0	0.00	143	53.87	54.00	-143	6,187	-2.31%	大賣/鉅額交易
2023/08/24	21	54.09	91	53.95	53.70	-70	6,151	-1.14%
2023/08/23	23	55.01	21	54.55	54.60	2	6,020	0.03%
2023/08/22	135	54.57	7	54.79	54.80	128	6,010	2.13%	大買/鉅額交易
2023/08/21	55	54.26	23	54.49	54.70	32	5,967	0.54%
2023/08/18	8	53.85	64	54.27	53.30	-56	5,889	-0.95%
2023/08/17	6	53.15	14	53.14	54.20	-8	5,784	-0.14%
2023/08/16	2	52.20	3.3	51.76	52.50	-1.3	5,671	-0.02%
2023/08/15	11	51.96	8	51.94	52.20	3	5,601	0.05%
2023/08/14	3.5	50.66	2	49.85	50.40	1.5	5,497	0.03%
2023/08/11	0	0.00	5	50.96	50.80	-5	5,473	-0.09%
2023/08/10	33	50.52	3	50.83	50.30	30	5,409	0.55%
2023/08/09	217.2	50.50	24	50.61	50.80	193.2	5,299	3.65%	大買/鉅額交易
2023/08/08	1	50.00	0	0.00	49.95	1	5,202	0.02%
2023/08/02	1	48.20	1	47.25	47.60	0	5,135	0.00%
2023/07/31	16	50.35	0	0.00	49.65	16	5,123	0.31%
2023/07/27	0	0.00	1	49.10	49.20	-1	5,086	-0.02%
2023/07/26	1.2	49.75	4	49.45	49.25	-2.8	5,055	-0.06%
2023/07/25	5.3	50.06	5	49.97	50.70	0.3	4,978	0.01%
2023/07/24	1	47.60	3	48.72	49.20	-2	4,760	-0.04%
2023/07/21	4	47.01	4	47.23	47.50	0	4,657	0.00%
2023/07/20	30	47.85	0	0.00	46.80	30	4,612	0.65%
2023/07/19	68	47.73	7.5	48.71	47.55	60.5	4,538	1.33%
2023/07/18	116.5	50.64	4	51.23	50.20	112.5	4,397	2.56%	大買/鉅額交易
2023/07/17	39	52.96	47	53.64	54.40	-8	3,923	-0.20%
2023/07/14	4	48.84	7	49.19	49.50	-3	3,526	-0.09%
2023/07/13	20	47.95	0.1	47.50	47.50	19.9	3,369	0.59%
2023/07/11	0	0.00	10	47.70	47.90	-10	3,335	-0.30%
2023/07/10	9	47.40	0	0.00	47.65	9	3,338	0.27%
2023/07/07	0	0.00	1	48.10	48.10	-1	3,346	-0.03%
2023/07/06	1	48.40	2	48.45	48.50	-1	3,390	-0.03%
2023/07/05	0.1	48.10	23	48.60	48.05	-22.9	3,435	-0.67%
2023/07/04	22.5	47.63	1	47.65	48.00	21.5	3,524	0.61%
2023/07/03	11	48.75	20	48.78	48.65	-9	3,480	-0.26%
2023/06/30	42	47.88	1	47.75	48.05	41	3,428	1.20%
2023/06/29	4.6	48.01	5	48.32	48.35	-0.4	3,397	-0.01%
2023/06/28	5.4	48.10	4	48.06	48.20	1.4	3,311	0.04%
2023/06/27	3	46.70	10	46.73	46.70	-7	3,114	-0.22%
2023/06/26	8	46.11	29	46.56	46.70	-21	3,031	-0.69%
2023/06/21	23	45.95	24	46.46	45.60	-1	2,969	-0.03%
2023/06/20	46	45.13	27	44.66	45.20	19	2,867	0.66%
2023/06/19	23	43.90	22	44.69	44.75	1	2,778	0.04%
2023/06/16	20	43.10	5	44.13	44.05	15	2,707	0.55%
2023/06/15	1	43.45	20	43.50	43.60	-19	2,629	-0.72%
2023/06/14	4	43.28	14	43.38	43.45	-10	2,612	-0.38%
2023/06/13	1	42.75	30.1	43.12	43.25	-29.1	2,596	-1.12%
2023/06/12	18.1	42.79	2	42.55	42.30	16.1	2,541	0.63%
2023/06/09	62	43.94	31	44.00	44.00	31	2,453	1.26%
2023/06/08	11	43.34	0	0.00	43.20	11	2,267	0.49%
2023/06/07	0	0.00	1	43.60	43.55	-1	2,246	-0.04%
2023/06/05	1	43.30	12	43.13	43.30	-11	2,195	-0.50%
2023/06/02	12	42.42	2	43.25	42.35	10	2,151	0.46%
2023/06/01	3	42.62	4	42.43	42.80	-1	2,132	-0.05%
2023/05/31	2	42.25	27	42.22	42.20	-25	2,097	-1.19%
2023/05/29	2	41.38	11	41.75	41.75	-9	2,016	-0.45%
2023/05/26	31	41.34	0	0.00	40.80	31	1,999	1.55%
2023/05/25	5	42.30	7	42.26	42.40	-2	1,945	-0.10%
2023/05/24	1	41.60	16	41.39	41.70	-15	1,895	-0.79%
2023/05/23	10	40.85	1	41.00	40.90	9	1,864	0.48%
2023/05/22	6	40.75	22	40.61	40.80	-16	1,870	-0.86%
2023/05/19	10	39.85	1	39.90	39.80	9	1,846	0.49%
2023/05/18	0	0.00	1	39.95	39.95	-1	1,843	-0.05%
2023/05/17	0	0.00	2	39.78	39.90	-2	1,819	-0.11%
2023/05/16	0	0.00	6	39.63	39.70	-6	1,785	-0.34%
2023/05/15	4	39.08	0	0.00	39.00	4	1,734	0.23%
2023/05/12	3	39.10	10	39.30	39.50	-7	1,717	-0.41%
2023/05/11	5	38.90	1	39.30	38.60	4	1,673	0.24%
2023/05/10	1	39.15	5	39.28	39.10	-4	1,647	-0.24%
2023/05/09	0	0.00	7	39.10	38.90	-7	1,611	-0.43%
2023/05/08	1	38.85	2	38.85	38.90	-1	1,586	-0.06%
2023/05/05	8	38.61	2	38.58	38.45	6	1,547	0.39%
2023/05/04	8	38.78	55	39.00	39.10	-47	1,518	-3.10%
2023/05/03	6	37.32	2	37.28	37.30	4	1,424	0.28%
2023/05/02	1	37.90	0	0.00	37.85	1	1,419	0.07%
2023/04/27	20	37.76	0	0.00	37.65	20	1,412	1.42%
2023/04/26	10	37.50	0	0.00	37.50	10	1,403	0.71%
2023/04/25	6	37.03	0	0.00	36.85	6	1,395	0.43%
2023/04/24	1	37.55	3	37.75	37.75	-2	1,381	-0.14%
2023/04/21	22	38.87	1	37.70	37.25	21	1,378	1.52%
2023/04/20	21	38.75	1	38.40	38.35	20	1,299	1.54%
2023/04/19	1	37.80	1	38.45	38.45	0	1,285	0.00%
2023/04/18	2	38.00	0	0.00	37.95	2	1,264	0.16%
2023/04/17	1	38.05	7	37.82	38.15	-6	1,256	-0.48%
2023/04/14	12	38.38	0	0.00	38.25	12	1,238	0.97%
2023/04/13	5	38.90	4	38.73	38.60	1	1,211	0.08%
2023/04/12	2	39.20	0	0.00	39.00	2	1,182	0.17%
2023/04/11	1	38.75	33	38.78	38.85	-32	1,133	-2.82%
2023/04/10	4	37.71	5	37.93	37.70	-1	1,047	-0.10%
2023/04/07	11	37.14	6	37.30	37.25	5	953	0.52%
2023/03/31	2	35.45	0	0.00	35.55	2	821	0.24%
2023/03/30	1	35.45	0	0.00	35.35	1	814	0.12%
2023/03/29	0	0.00	4	35.31	35.40	-4	810	-0.49%
2023/03/28	10	35.10	0	0.00	35.10	10	816	1.22%
2023/03/27	0	0.00	1	35.50	35.55	-1	814	-0.12%
2023/03/24	0	0.00	20	35.63	35.75	-20	822	-2.43%
2023/03/21	3	35.05	2	35.00	34.95	1	790	0.13%
2023/03/20	18	34.30	10	34.30	34.40	8	772	1.04%
2023/03/14	2	33.95	0	0.00	34.00	2	806	0.25%
2023/03/10	30	34.47	10	34.45	34.45	20	823	2.43%
2023/03/06	0	0.00	6	35.10	35.45	-6	834	-0.72%
2023/03/03	0	0.00	1	34.85	34.85	-1	838	-0.12%
2023/02/23	0	0.00	3	34.57	34.60	-3	846	-0.35%
2023/02/22	0	0.00	4	34.24	34.25	-4	853	-0.47%
2023/02/21	100	34.50	1	34.55	34.50	99	863	11.46%
2023/02/20	30	34.65	2	34.75	34.80	28	889	3.15%
2023/02/17	30	34.20	4	34.20	34.50	26	892	2.91%
2023/02/16	0	0.00	7	33.76	33.90	-7	879	-0.80%
2023/02/15	0	0.00	4	33.59	33.55	-4	895	-0.45%
2023/02/14	30	33.50	25	33.31	33.30	5	906	0.55%
2023/02/13	20	32.90	0	0.00	32.95	20	923	2.17%
2023/02/10	0	0.00	0.1	33.20	33.00	-0.1	953	-0.01%
2023/02/08	3	33.65	0	0.00	33.50	3	1,033	0.29%
2023/02/03	0	0.00	20	33.60	33.70	-20	1,346	-1.49%
2023/02/02	60	33.63	0	0.00	33.70	60	1,338	4.48%
2023/02/01	20	33.13	1	33.20	33.20	19	1,324	1.43%
2023/01/31	120	32.59	22	32.59	32.70	98	1,311	7.47%	大買/
2023/01/30	0	0.00	1	32.15	32.10	-1	1,302	-0.08%
2023/01/09	0	0.00	10	32.28	32.35	-10	1,278	-0.78%
2023/01/06	6	31.87	0	0.00	31.95	6	1,273	0.47%
2022/12/29	0	0.00	2	31.15	31.40	-2	1,313	-0.15%
2022/12/26	0	0.00	2	32.05	32.15	-2	1,313	-0.15%
2022/12/21	1	31.75	0	0.00	31.65	1	1,333	0.07%
2022/12/15	2	33.38	0	0.00	33.30	2	1,318	0.15%
2022/12/13	3	32.85	0	0.00	32.85	3	1,308	0.23%
2022/12/06	40	34.75	5	34.55	34.15	35	1,304	2.68%
2022/12/05	14	35.37	13	35.63	35.35	1	1,281	0.08%
2022/12/02	21	35.15	3	35.10	35.20	18	1,274	1.41%
2022/12/01	0	0.00	6	34.88	34.75	-6	1,254	-0.48%
2022/11/30	0	0.00	17	34.25	34.25	-17	1,244	-1.37%
2022/11/29	10	33.60	0	0.00	34.00	10	1,235	0.81%
2022/11/28	1	33.85	6	33.95	33.90	-5	1,233	-0.41%
2022/11/25	53	34.20	2	34.30	34.05	51	1,233	4.13%
2022/11/22	1	34.05	0	0.00	33.95	1	1,222	0.08%
2022/11/16	5	34.20	0	0.00	34.35	5	1,184	0.42%
2022/11/15	1	34.05	10	33.75	34.10	-9	1,155	-0.78%
2022/11/14	3	33.83	0	0.00	33.85	3	1,153	0.26%
2022/11/11	15	33.98	1	33.70	33.65	14	1,144	1.22%
2022/11/10	0	0.00	5	33.75	33.75	-5	1,131	-0.44%
2022/11/09	0	0.00	2	33.85	33.70	-2	1,136	-0.18%
2022/11/08	0	0.00	5	33.80	33.50	-5	1,149	-0.43%
2022/11/07	5	33.40	7	33.76	33.55	-2	1,132	-0.18%
2022/11/04	4	33.31	16	33.36	33.40	-12	1,093	-1.10%
2022/11/03	11	33.23	15	32.54	33.40	-4	1,062	-0.38%
2022/11/02	24	32.50	10	32.85	33.05	14	1,017	1.38%
2022/11/01	3	30.93	3	31.60	31.60	0	851	0.00%
2022/10/28	0	0.00	2	28.40	28.15	-2	833	-0.24%
2022/10/17	0	0.00	0.2	28.05	28.30	-0.2	851	-0.02%
2022/10/14	0	0.00	1.1	28.20	28.55	-1.1	855	-0.13%
2022/10/11	0	0.00	1	29.15	29.00	-1	840	-0.12%
2022/10/07	0	0.00	0.1	30.30	30.20	-0.1	837	-0.01%
2022/09/28	0	0.00	10	28.55	28.55	-10	844	-1.18%
2022/09/19	1	31.20	3	31.10	31.20	-2	855	-0.23%
2022/09/13	0	0.00	5	32.60	32.60	-5	886	-0.56%
2022/09/07	1	31.35	0	0.00	31.35	1	901	0.11%
2022/09/05	3	32.37	0	0.00	32.15	3	902	0.33%
2022/09/01	5	32.45	0	0.00	32.45	5	899	0.56%
2022/08/31	1	32.60	0	0.00	32.75	1	889	0.11%
2022/08/25	0	0.00	1	31.90	31.90	-1	879	-0.11%
2022/08/22	0.1	32.10	2	31.90	31.85	-1.9	906	-0.21%
2022/08/17	5.1	31.70	0	0.00	31.70	5.1	887	0.57%
2022/08/12	5	30.60	20	30.60	30.75	-15	817	-1.83%
2022/08/04	5	31.40	0	0.00	31.40	5	769	0.65%
2022/07/28	10	32.25	0	0.00	32.20	10	823	1.21%
2022/07/26	10	32.45	0	0.00	32.35	10	860	1.16%
2022/07/22	3	33.25	0	0.00	33.15	3	882	0.34%
2022/07/13	0	0.00	11	30.80	30.80	-11	878	-1.25%
2022/07/12	11	30.10	0	0.00	30.00	11	880	1.25%
2022/07/07	0	0.00	20	30.48	31.00	-20	899	-2.22%
2022/07/06	10	30.60	10	31.10	30.15	0	897	0.00%
2022/07/01	0	0.00	4	30.20	30.00	-4	941	-0.42%
2022/06/29	0	0.00	2	32.75	32.65	-2	915	-0.22%
2022/06/22	10	32.50	0	0.00	32.10	10	929	1.08%
2022/06/21	0	0.00	10	33.15	33.40	-10	921	-1.08%
2022/06/15	1	35.65	0	0.00	35.15	1	893	0.11%
2022/06/06	1	36.90	0	0.00	36.80	1	938	0.11%
2022/06/02	1	37.60	0	0.00	37.20	1	962	0.10%
2022/05/16	0	0.00	1	35.80	35.75	-1	1,351	-0.07%
2022/05/13	0	0.00	6	34.40	34.60	-6	1,334	-0.45%
2022/05/12	6	33.90	13	34.15	33.85	-7	1,342	-0.52%
2022/05/11	0	0.00	30	34.65	34.60	-30	1,320	-2.27%
2022/05/03	0.1	38.20	0	0.00	38.00	0.1	1,264	0.00%
2022/04/29	0	0.00	4	39.08	38.55	-4	1,251	-0.32%
2022/04/28	10	38.65	0	0.00	38.60	10	1,249	0.80%
2022/04/27	2	38.63	0	0.00	38.60	2	1,240	0.16%
2022/04/26	0.1	39.60	1	39.75	39.35	-0.9	1,233	-0.08%
2022/04/25	1.7	39.28	0	0.00	39.25	1.7	1,240	0.14%
2022/04/21	5	40.50	1	40.55	40.50	4	1,250	0.32%
2022/04/20	5	40.35	0	0.00	40.35	5	1,251	0.40%
2022/04/19	5	40.10	0	0.00	39.90	5	1,268	0.39%
2022/04/18	11	39.86	0	0.00	39.80	11	1,285	0.86%
2022/04/15	5	40.10	0	0.00	40.05	5	1,291	0.39%
2022/04/13	4	40.70	0	0.00	40.95	4	1,318	0.30%
2022/04/07	1	41.00	34	41.27	40.75	-33	1,314	-2.51%
2022/04/06	0	0.00	10	41.70	41.70	-10	1,304	-0.77%
2022/03/31	1	42.30	0	0.00	42.30	1	1,333	0.08%
2022/03/30	1	42.40	1	42.55	42.45	0	1,382	0.00%
2022/03/28	1	42.30	0	0.00	42.55	1	1,386	0.07%
2022/03/25	0.3	42.90	0	0.00	42.90	0.3	1,385	0.02%
2022/03/23	3	43.33	1	43.55	43.40	2	1,393	0.14%
2022/03/21	4	42.81	0	0.00	42.75	4	1,392	0.29%
2022/03/18	2	42.32	0	0.00	42.65	2	1,402	0.14%
2022/03/17	0	0.00	2	42.05	42.25	-2	1,409	-0.14%
2022/03/16	1	41.15	1	42.00	41.25	0	1,411	0.00%
2022/03/08	1	41.70	0	0.00	41.35	1	1,486	0.07%
2022/03/07	1	42.70	7	43.20	42.65	-6	1,469	-0.41%
2022/03/03	1	44.90	0	0.00	44.60	1	1,491	0.07%
2022/03/02	17	44.60	0	0.00	44.80	17	1,501	1.13%
2022/03/01	3	44.98	0	0.00	44.90	3	1,509	0.20%
2022/02/25	2	44.80	21	44.63	44.70	-19	1,504	-1.26%
2022/02/24	11	44.15	0	0.00	44.10	11	1,501	0.73%
2022/02/23	0	0.00	5	44.64	44.95	-5	1,485	-0.34%
2022/02/22	22	44.87	3	44.97	44.90	19	1,495	1.27%
2022/02/21	5	43.93	0	0.00	44.60	5	1,433	0.35%
2022/02/18	0	0.00	5	44.28	44.40	-5	1,465	-0.34%
2022/02/17	3	43.85	20	43.45	43.80	-17	1,676	-1.01%
2022/02/14	2	42.00	0	43.00	41.95	2	1,751	0.11%
2022/02/10	0	0.00	4	43.40	43.30	-4	1,807	-0.22%
2022/02/09	2	43.05	0	0.00	43.40	2	1,817	0.11%
2022/02/08	1	43.10	0	0.00	43.15	1	1,827	0.05%
2022/01/25	0	0.00	1	41.60	41.60	-1	1,960	-0.05%
2022/01/21	1	42.60	0	0.00	42.55	1	1,980	0.05%
2022/01/19	3	43.30	0	0.00	43.30	3	2,000	0.15%
2022/01/18	3	43.58	0	0.00	43.25	3	2,001	0.15%
2022/01/10	1	43.20	0	0.00	43.35	1	1,956	0.05%
2022/01/05	2	44.60	13	45.18	44.65	-11	1,930	-0.57%
2022/01/04	0	0.00	2	45.10	45.15	-2	1,917	-0.10%
2021/12/24	1	45.45	0	0.00	45.25	1	1,963	0.05%
2021/12/23	0	0.00	2	44.60	44.60	-2	1,925	-0.10%
2021/12/13	3	44.50	0	0.00	44.40	3	1,985	0.15%
2021/12/10	2	44.80	0	0.00	44.70	2	1,982	0.10%
2021/12/09	3	45.32	2	45.55	45.25	1	1,982	0.05%
2021/12/08	0	0.00	3	45.35	45.95	-3	1,970	-0.15%
2021/12/07	2	45.10	0	0.00	44.90	2	1,999	0.10%
2021/12/03	1	45.00	0	0.00	45.05	1	2,000	0.05%
2021/12/02	1	44.65	0	0.00	44.60	1	2,000	0.05%
2021/11/26	1	44.45	0	0.00	44.45	1	1,972	0.05%
2021/11/25	7	45.50	0	0.00	45.50	7	1,953	0.36%
2021/11/24	0	0.00	8	45.88	45.85	-8	1,949	-0.41%
2021/11/23	12	46.00	0	0.00	45.90	12	1,949	0.62%
2021/11/22	5	46.65	20	46.63	46.65	-15	1,944	-0.77%
2021/11/19	21	45.83	0	0.00	45.70	21	1,923	1.09%
2021/11/18	12	46.58	10	47.00	46.40	2	1,899	0.11%
2021/11/17	10	46.60	0	0.00	46.90	10	1,877	0.53%
2021/11/16	5	47.39	2	47.65	47.15	3	1,842	0.17%
2021/11/15	3	45.29	1	45.90	46.50	2	1,600	0.13%
2021/11/12	1	44.45	2	44.30	44.30	-1	1,540	-0.06%
2021/11/11	1	43.90	0	0.00	43.60	1	1,526	0.07%
2021/11/09	1	44.55	1	44.50	44.65	0	1,609	0.00%
2021/11/04	30	44.00	2	43.80	43.95	28	1,698	1.65%
2021/11/02	53	43.44	0	0.00	42.65	53	1,793	2.95%
2021/11/01	0	0.00	10	42.85	42.90	-10	1,853	-0.54%
2021/10/29	0	0.00	12	41.70	41.70	-12	1,851	-0.65%
2021/10/28	2	41.60	0	0.00	41.45	2	1,871	0.11%
2021/10/27	0	0.00	1	41.60	41.60	-1	1,899	-0.05%
2021/10/25	0	0.00	1	40.50	40.75	-1	1,914	-0.05%
2021/10/15	2	39.65	0	0.00	39.65	2	2,106	0.09%
2021/10/13	2	39.60	0	0.00	38.90	2	2,194	0.09%
2021/10/06	10	39.30	10	39.02	38.65	0	2,547	0.00%
2021/10/05	1	38.25	0	0.00	39.30	1	2,620	0.04%
2021/10/04	0	0.00	2	39.00	38.80	-2	2,663	-0.08%
2021/10/01	1	40.10	15	39.72	39.75	-14	2,695	-0.52%
2021/09/29	26	41.22	0	0.00	41.15	26	2,703	0.96%
2021/09/28	10	41.60	2	41.83	42.00	8	2,742	0.29%
2021/09/24	0	0.00	0	43.15	43.30	0	2,768	0.00%
2021/09/23	2	42.83	2	42.65	42.85	0	2,789	0.00%
2021/09/17	0	0.00	10	42.95	43.00	-10	2,864	-0.35%
2021/09/15	2	42.50	0	0.00	42.40	2	2,946	0.07%
2021/09/14	0	0.00	1	42.65	42.50	-1	3,077	-0.03%
2021/09/10	1	42.80	13	42.73	42.55	-12	3,453	-0.35%
2021/09/08	11	41.27	0	0.00	40.85	11	3,519	0.31%
2021/09/07	1	41.65	0	0.00	41.70	1	3,544	0.03%
2021/09/03	1	42.30	10	42.30	42.30	-9	3,652	-0.25%
2021/09/02	10	42.70	12	42.56	42.00	-2	3,673	-0.05%
2021/09/01	1	42.20	2	42.20	42.50	-1	3,688	-0.03%
2021/08/31	1	41.90	21	41.70	41.95	-20	3,691	-0.54%
2021/08/27	3	41.57	0	0.00	41.45	3	3,725	0.08%
2021/08/26	0	0.00	3	41.60	41.55	-3	3,744	-0.08%
2021/08/25	1	41.55	0	0.00	41.60	1	3,772	0.03%
2021/08/24	3	41.07	0	0.00	41.00	3	3,815	0.08%
2021/08/20	11	41.24	10	40.65	40.55	1	3,828	0.03%
2021/08/19	0	0.00	4	41.81	40.80	-4	3,831	-0.10%
2021/08/18	4	41.27	0	0.00	42.20	4	3,841	0.10%
2021/08/17	2	41.20	1	41.20	40.60	1	3,882	0.03%
2021/08/16	1	41.25	5	40.65	41.60	-4	3,910	-0.10%
2021/08/13	2	42.80	0	0.00	41.95	2	3,894	0.05%
2021/08/12	1	44.30	0	0.00	44.30	1	4,118	0.02%
2021/08/11	1	46.75	4	47.70	46.75	-3	4,172	-0.07%
2021/08/10	1	47.90	2	47.73	47.65	-1	4,156	-0.02%
2021/08/09	5	48.50	1	48.35	48.15	4	4,196	0.10%
2021/08/05	0	0.00	16	49.43	49.55	-16	4,156	-0.38%
2021/08/03	3	48.32	5	48.30	48.30	-2	4,189	-0.05%
2021/08/02	3	48.25	0	0.00	48.30	3	4,211	0.07%
2021/07/30	1	47.50	0	0.00	47.35	1	4,214	0.02%
2021/07/29	0	0.00	3	47.60	47.85	-3	4,246	-0.07%
2021/07/28	0	0.00	4	47.45	47.50	-4	4,284	-0.09%
2021/07/27	6	47.95	9	47.63	47.40	-3	4,389	-0.07%
2021/07/26	1	47.60	4	47.90	47.90	-3	4,476	-0.07%
2021/07/22	2	46.70	0	0.00	47.10	2	4,676	0.04%
2021/07/21	2	46.13	10	46.00	46.25	-8	4,687	-0.17%
2021/07/20	7	46.81	0	0.00	46.65	7	4,682	0.15%
2021/07/19	2	47.60	0	0.00	47.60	2	4,685	0.04%
2021/07/15	1	48.20	0	0.00	48.25	1	4,889	0.02%
2021/07/14	0	0.00	1	48.45	48.20	-1	4,920	-0.02%
2021/07/13	11	49.49	15	50.24	49.05	-4	4,891	-0.08%
2021/07/09	18	48.51	2	48.25	48.45	16	4,617	0.35%
2021/07/08	0	0.00	3	48.60	48.00	-3	4,671	-0.06%
2021/07/07	4	48.06	2	47.63	47.65	2	4,704	0.04%
2021/07/06	4	48.50	5	48.23	48.15	-1	4,780	-0.02%
2021/07/05	3	48.05	4	48.24	48.40	-1	5,033	-0.02%
2021/07/01	1	48.25	2	47.73	47.15	-1	5,162	-0.02%
2021/06/30	1	47.65	1	47.65	47.60	0	5,155	0.00%
2021/06/29	0	0.00	3	48.33	47.55	-3	5,173	-0.06%
2021/06/28	1	47.80	0	0.00	48.00	1	5,210	0.02%
2021/06/25	3	47.82	5	47.93	47.55	-2	5,209	-0.04%
2021/06/24	4	47.99	5	47.95	48.15	-1	5,229	-0.02%
2021/06/23	6	48.16	0	0.00	48.40	6	5,236	0.11%
2021/06/22	14	48.37	18	48.39	47.65	-4	5,254	-0.08%
2021/06/21	1	45.55	8	45.80	46.05	-7	5,322	-0.13%
2021/06/18	3	46.50	3	46.07	46.60	0	5,441	0.00%
2021/06/17	2	45.35	8	45.77	46.05	-6	5,455	-0.11%
2021/06/16	1	45.25	0	0.00	45.20	1	5,456	0.02%
2021/06/15	0	0.00	2	45.75	45.85	-2	5,487	-0.04%
2021/06/11	12	45.33	3	45.20	45.15	9	5,528	0.16%
2021/06/10	0	0.00	2	44.80	44.80	-2	5,529	-0.04%
2021/06/09	2	44.45	0	0.00	44.25	2	5,598	0.04%
2021/06/03	0	0.00	2	44.60	44.65	-2	5,781	-0.03%
2021/06/02	0	0.00	2	45.35	44.65	-2	5,812	-0.03%
2021/06/01	2	45.10	2	44.75	45.15	0	5,826	0.00%
2021/05/31	2	44.53	5	44.57	44.40	-3	5,866	-0.05%
2021/05/28	1	44.35	7	44.37	44.40	-6	5,942	-0.10%
2021/05/26	1	43.80	0	0.00	43.90	1	6,521	0.02%
2021/05/25	2	44.38	9	44.20	44.10	-7	6,577	-0.11%
2021/05/21	2	43.68	4	43.66	43.60	-2	6,773	-0.03%
2021/05/20	10	44.33	4	45.44	43.40	6	6,861	0.09%
2021/05/19	8	43.01	9	42.98	43.35	-1	6,619	-0.02%
2021/05/18	2	40.70	3	41.87	42.10	-1	6,594	-0.02%
2021/05/17	12	39.89	11	38.76	38.95	1	6,581	0.02%
2021/05/12	0	0.00	5	39.68	40.50	-5	6,468	-0.08%
2021/05/11	10	44.10	14	43.39	43.15	-4	6,383	-0.06%
2021/05/06	5	45.45	20	45.75	45.00	-15	6,318	-0.24%
2021/05/05	21	45.53	18	45.84	45.25	3	6,321	0.05%
2021/05/04	0	0.00	9	45.16	45.65	-9	6,305	-0.14%
2021/05/03	3	48.90	0	0.00	47.90	3	6,201	0.05%
2021/04/29	1	50.00	11	51.25	49.70	-10	6,115	-0.16%
2021/04/28	1	51.00	25	51.23	51.10	-24	6,010	-0.40%
2021/04/27	13	49.87	1	49.90	49.70	12	6,008	0.20%
2021/04/26	15	50.03	9	50.30	50.20	6	6,016	0.10%
2021/04/23	2	49.70	0	0.00	49.95	2	6,022	0.03%
2021/04/22	19	50.78	10	50.00	49.45	9	6,073	0.15%
2021/04/21	31	51.45	13	51.80	51.60	18	6,049	0.30%
2021/04/20	4	50.98	27.1	50.83	51.40	-23.1	5,941	-0.39%
2021/04/19	20	50.30	0	0.00	50.40	20	5,948	0.34%
2021/04/16	25	49.80	17	50.16	50.00	8	5,981	0.13%
2021/04/15	2	49.35	5	49.70	49.70	-3	5,993	-0.05%
2021/04/14	4	50.24	3	49.67	49.30	1	6,013	0.02%
2021/04/13	30	51.60	0	0.00	50.40	30	5,978	0.50%
2021/04/12	41	52.03	21	52.12	51.90	20	5,958	0.34%
2021/04/09	19	53.08	10	53.13	53.10	9	5,898	0.15%
2021/04/08	2	51.65	5.2	50.71	51.90	-3.2	5,649	-0.06%
2021/04/07	9	49.39	0	0.00	50.20	9	5,523	0.16%
2021/04/06	5	49.35	10	49.35	49.35	-5	5,523	-0.09%
2021/04/01	11	49.20	0	0.00	49.25	11	5,532	0.20%
2021/03/31	22	49.58	19	49.46	49.35	3	5,526	0.05%
2021/03/30	1	49.10	0	0.00	49.25	1	5,499	0.02%
2021/03/29	12	49.37	1	49.15	49.25	11	5,489	0.20%
2021/03/26	10	49.30	3.1	49.15	49.35	7	5,473	0.13%
2021/03/25	1	48.60	10.1	49.43	48.75	-9.1	5,488	-0.16%
2021/03/24	11	50.95	4	51.15	50.10	7	5,418	0.13%
2021/03/23	2.3	49.99	30.1	49.75	50.10	-27.8	5,105	-0.54%
2021/03/22	7	48.79	0	0.00	48.80	7	4,990	0.14%
2021/03/19	10	48.00	2	48.13	48.20	8	5,002	0.16%
2021/03/18	2	48.40	5	48.48	48.45	-3	5,019	-0.06%
2021/03/17	3	48.28	4	48.41	48.10	-1	5,086	-0.02%
2021/03/16	13	47.62	0	0.00	47.45	13	5,151	0.25%
2021/03/15	10	47.90	7	47.79	47.90	3	5,377	0.06%
2021/03/12	1	47.00	5	47.20	47.10	-4	5,348	-0.07%
2021/03/11	2	46.60	10	46.60	46.75	-8	5,456	-0.15%
2021/03/10	0	0.00	3	47.03	46.45	-3	5,480	-0.05%
2021/03/09	4	45.95	1	46.00	46.20	3	5,507	0.05%
2021/03/08	4	46.08	2	46.60	46.05	2	5,647	0.04%
2021/03/05	1	46.20	10	46.25	46.10	-9	5,728	-0.16%
2021/03/04	1	46.65	26	46.43	46.60	-25	5,879	-0.43%
2021/03/03	13	46.25	2	46.28	46.30	11	5,918	0.19%
2021/03/02	33	46.97	4	46.79	46.10	29	5,904	0.49%
2021/02/26	21	46.26	41	46.01	46.20	-20	5,786	-0.35%
2021/02/25	2	45.13	12	45.20	45.55	-10	5,606	-0.18%
2021/02/24	2	45.45	10	45.73	45.35	-8	5,603	-0.14%
2021/02/23	5	45.70	35	45.25	45.30	-30	5,524	-0.54%
2021/02/22	25	44.83	15	45.04	44.80	10	5,452	0.18%
2021/02/19	21	44.13	3	44.02	44.20	18	5,366	0.34%
2021/02/18	1	43.35	7.3	43.55	43.80	-6.3	5,408	-0.12%
2021/02/17	2	43.00	15.7	42.82	43.10	-13.7	5,543	-0.25%
2021/02/05	3	42.00	0	0.00	42.15	3	5,587	0.05%
2021/02/04	1	42.10	0	0.00	42.25	1	5,677	0.02%
2021/02/02	0	0.00	10	42.25	42.10	-10	5,924	-0.17%
2021/02/01	12	41.33	4	41.05	41.55	8	6,010	0.13%
2021/01/29	3.2	41.95	0	0.00	41.30	3.2	6,148	0.05%
2021/01/28	20	42.15	0	0.00	42.00	20	6,151	0.33%
2021/01/27	3	42.50	0	0.00	42.50	3	6,236	0.05%
2021/01/26	4	42.00	0	0.00	41.80	4	6,609	0.06%
2021/01/22	1	41.40	5	41.68	41.80	-4	6,615	-0.06%
2021/01/21	4	41.25	10	41.83	41.25	-6	6,639	-0.09%
2021/01/20	36	41.78	0	0.00	41.65	36	6,698	0.54%
2021/01/19	1.5	43.43	4	43.80	43.45	-2.5	6,623	-0.04%
2021/01/18	3	42.53	0	0.00	42.85	3	6,626	0.05%
2021/01/15	7	43.61	0	0.00	43.30	7	6,674	0.10%
2021/01/14	1	44.70	4	44.20	44.50	-3	6,626	-0.05%
2021/01/12	2	43.30	0	0.00	43.20	2	6,569	0.03%
2021/01/11	5	44.37	0.1	44.35	44.30	4.9	6,566	0.07%
2021/01/08	2	43.88	0	0.00	43.80	2	6,544	0.03%
2021/01/07	0	0.00	2	43.83	43.80	-2	6,606	-0.03%
2021/01/06	0	0.00	6	43.52	43.40	-6	6,616	-0.09%
2021/01/05	1	44.15	3	44.12	44.15	-2	6,611	-0.03%
2021/01/04	2	43.63	1	43.70	43.60	1	6,585	0.02%
2020/12/29	4	43.08	1	43.05	43.05	3	6,593	0.05%
2020/12/28	6	43.58	0	0.00	43.60	6	6,551	0.09%
2020/12/25	2	43.60	0	0.00	43.50	2	6,524	0.03%
2020/12/24	1	43.50	0	0.00	43.45	1	6,514	0.02%
2020/12/23	3	42.90	0	0.00	43.00	3	6,524	0.05%
2020/12/22	2	43.65	8	43.30	42.90	-6	6,618	-0.09%
2020/12/21	0	0.00	5	43.25	43.70	-5	6,677	-0.07%
2020/12/18	1	44.05	0	0.00	44.10	1	6,650	0.02%
2020/12/16	1	44.20	1	44.20	44.80	0	6,606	0.00%
2020/12/15	1	43.90	11	44.50	43.85	-10	6,726	-0.15%
2020/12/11	10	44.67	16	44.71	45.00	-6	6,626	-0.09%
2020/12/10	11	46.59	7	45.71	45.85	4	6,549	0.06%
2020/12/09	12	46.13	38	45.94	46.55	-26	6,431	-0.40%
2020/12/08	2	44.95	0	0.00	44.80	2	6,235	0.03%
2020/12/07	5	45.64	11	46.03	45.25	-6	6,283	-0.10%
2020/12/04	13	45.05	5	45.13	45.20	8	6,218	0.13%
2020/12/03	3	45.15	4	45.41	45.05	-1	6,188	-0.02%
2020/12/02	11	45.58	4	45.60	45.55	7	6,174	0.11%
2020/12/01	3	45.25	8	45.18	45.60	-5	6,077	-0.08%
2020/11/30	5	45.14	34	45.33	44.85	-29	6,089	-0.48%
2020/11/27	1	44.50	27	44.80	44.55	-26	6,023	-0.43%
2020/11/26	2	44.00	1	44.15	44.20	1	6,021	0.02%
2020/11/25	7	43.93	3	44.02	43.70	4	6,044	0.07%
2020/11/24	27	44.52	9	45.04	44.45	18	6,024	0.30%
2020/11/23	2	44.15	4	44.35	44.35	-2	5,947	-0.03%
2020/11/20	1	44.15	0	0.00	44.15	1	5,967	0.02%
2020/11/19	1	43.60	5	44.06	43.85	-4	6,026	-0.07%
2020/11/18	10	43.75	0	0.00	43.50	10	6,266	0.16%
2020/11/17	2	43.75	4	43.69	43.40	-2	6,470	-0.03%
2020/11/16	2	43.98	22	44.13	43.85	-20	6,809	-0.29%
2020/11/13	0	0.00	17	43.04	43.20	-17	7,000	-0.24%
2020/11/12	12	42.80	3	43.10	42.70	9	7,850	0.11%
2020/11/11	6	42.98	10	42.91	42.95	-4	8,502	-0.05%
2020/11/10	5	42.60	4	42.60	42.40	1	8,790	0.01%
2020/11/09	1	42.00	4	42.21	42.15	-3	8,928	-0.03%
2020/11/06	7	41.91	34	41.88	41.75	-27	8,994	-0.30%
2020/11/05	4	40.79	4	40.94	40.90	0	8,920	0.00%
2020/11/04	21	40.81	9	40.88	41.00	12	8,951	0.13%
2020/11/03	17	41.97	17	41.81	41.10	0	8,923	0.00%
2020/11/02	3	39.05	0	0.00	39.60	3	8,564	0.04%
2020/10/30	3	39.15	0	0.00	39.15	3	8,664	0.03%
2020/10/29	3	39.03	3	39.30	39.70	0	8,671	0.00%
2020/10/28	9	39.91	3	40.25	39.80	6	8,670	0.07%
2020/10/27	2	41.15	10	41.10	41.20	-8	8,599	-0.09%
2020/10/26	3	41.27	1	41.65	41.60	2	8,638	0.02%
2020/10/23	4	41.06	1	41.85	41.05	3	8,658	0.03%
2020/10/21	1	41.65	0	0.00	41.85	1	8,717	0.01%
2020/10/20	4	41.16	0	0.00	41.25	4	8,842	0.05%
2020/10/19	5	41.52	1	41.70	41.35	4	9,033	0.04%
2020/10/16	4	40.96	0	0.00	40.65	4	9,143	0.04%
2020/10/15	2	41.58	1	41.80	41.50	1	9,288	0.01%
2020/10/13	0	0.00	1	40.25	40.25	-1	9,699	-0.01%
2020/10/12	0	0.00	9	40.65	40.85	-9	9,806	-0.09%
2020/10/08	17	41.06	27	40.97	40.95	-10	9,977	-0.10%
2020/10/07	1	40.55	0	0.00	40.50	1	10,162	0.01%
2020/10/05	1	39.65	1	39.65	39.65	0	10,871	0.00%
2020/09/29	1	38.75	10	38.95	38.95	-9	11,398	-0.08%
2020/09/28	5	39.05	1	39.10	39.05	4	11,633	0.03%
2020/09/25	17	39.27	0	0.00	38.05	17	12,069	0.14%
2020/09/24	15	40.00	2	40.45	39.75	13	12,326	0.11%
2020/09/22	2	41.85	0	0.00	41.65	2	12,801	0.02%
2020/09/21	1	43.30	3	42.97	42.75	-2	12,838	-0.02%
2020/09/18	12	43.54	5	43.82	43.60	7	12,859	0.05%
2020/09/17	0	0.00	14	42.39	42.55	-14	12,775	-0.11%
2020/09/16	2	42.10	1	42.05	42.05	1	12,830	0.01%
2020/09/15	13	41.94	1	41.90	41.85	12	12,858	0.09%
2020/09/14	16	41.86	2	41.65	41.85	14	12,907	0.11%
2020/09/11	9	41.66	6	41.64	41.30	3	12,902	0.02%
2020/09/10	34	43.10	13	42.71	42.25	21	12,834	0.16%
2020/09/09	1	41.85	7	42.06	42.20	-6	12,751	-0.05%
2020/09/08	4	43.35	3	43.35	43.05	1	12,663	0.01%
2020/09/07	4	43.81	11	43.50	43.50	-7	12,664	-0.06%
2020/09/04	5	44.34	4	44.24	44.45	1	12,725	0.01%
2020/09/03	0	0.00	2	45.18	45.15	-2	12,660	-0.02%
2020/09/02	2	44.70	1	44.50	44.60	1	12,555	0.01%
2020/09/01	4	43.35	3	43.93	44.20	1	12,478	0.01%
2020/08/31	4	43.60	1	43.60	43.55	3	12,403	0.02%
2020/08/27	18	43.42	8	43.21	43.20	10	12,500	0.08%
2020/08/26	6	44.38	6	44.23	44.10	0	12,464	0.00%
2020/08/25	10	44.79	4	45.08	44.75	6	12,496	0.05%
2020/08/24	3	44.63	3	45.77	44.60	0	12,612	0.00%
2020/08/21	6	43.91	6	44.07	43.95	0	12,397	0.00%
2020/08/20	6	44.36	8	45.60	43.35	-2	12,262	-0.02%
2020/08/19	24	48.32	18	48.71	48.15	6	11,877	0.05%
2020/08/18	70	49.97	57	49.52	48.15	13	11,533	0.11%
2020/08/17	34	47.94	18.2	47.65	49.65	15.8	10,644	0.15%
2020/08/14	4	44.15	51	44.16	45.15	-47	9,929	-0.47%
2020/08/13	19	42.77	0	0.00	42.35	19	9,575	0.20%
2020/08/12	3	43.43	13	44.04	44.15	-10	9,310	-0.11%
2020/08/11	10	42.80	2	42.93	42.55	8	9,225	0.09%
2020/08/10	10	43.90	2	43.90	43.95	8	9,200	0.09%
2020/08/07	1	43.70	22	43.98	43.85	-21	9,266	-0.23%
2020/08/06	20	42.80	30	42.85	42.75	-10	9,272	-0.11%
2020/08/05	4	43.61	4	43.60	43.30	0	9,427	0.00%
2020/08/03	31	42.19	0	0.00	41.80	31	9,662	0.32%
2020/07/31	1	41.80	0	0.00	41.80	1	9,656	0.01%
2020/07/30	1	41.20	30	41.35	41.25	-29	9,670	-0.30%
2020/07/29	30	40.70	13	40.69	41.15	17	9,659	0.18%
2020/07/28	2	40.33	0	0.00	40.15	2	9,660	0.02%
2020/07/27	3	41.63	5	41.89	41.55	-2	9,672	-0.02%
2020/07/24	14	43.28	13	43.45	42.80	1	9,622	0.01%
2020/07/23	37	44.75	31	44.87	45.00	6	9,561	0.06%
2020/07/22	14	45.12	17	45.27	45.40	-3	9,399	-0.03%
2020/07/21	31	45.45	8	46.01	45.25	23	9,255	0.25%
2020/07/20	7	45.66	16	45.90	45.30	-9	9,126	-0.10%
2020/07/17	58	46.12	43	45.87	45.25	15	9,072	0.17%
2020/07/16	25	45.28	25	45.64	45.75	0	8,704	0.00%
2020/07/15	53	45.20	26	45.54	45.00	27	8,611	0.31%
2020/07/14	11	45.32	38	44.95	45.10	-27	8,533	-0.32%
2020/07/13	46	45.62	45	46.14	46.35	1	8,375	0.01%
2020/07/10	9	44.03	14	43.73	43.00	-5	7,946	-0.06%
2020/07/09	19	45.62	37	45.28	44.50	-18	7,828	-0.23%
2020/07/08	7	44.71	18	44.47	45.45	-11	7,619	-0.14%
2020/07/07	23	43.80	32	43.95	44.10	-9	7,491	-0.12%
2020/07/06	23	45.05	4	45.29	45.00	19	7,417	0.26%
2020/07/03	26	42.26	21	41.97	43.00	5	7,059	0.07%
2020/07/02	8	41.84	85	41.38	41.90	-77	6,805	-1.13%
2020/07/01	3	39.92	5	39.77	39.80	-2	6,455	-0.03%
2020/06/30	1	39.10	0	0.00	38.80	1	6,322	0.02%
2020/06/29	6	38.20	0	0.00	38.05	6	6,286	0.10%
2020/06/24	1	38.80	2	39.15	39.15	-1	6,262	-0.02%
2020/06/23	25	38.78	1	38.90	38.80	24	6,272	0.38%
2020/06/22	0	0.00	2	39.00	38.45	-2	6,299	-0.03%
2020/06/19	3	38.98	0	0.00	39.10	3	6,389	0.05%
2020/06/18	0	0.00	6	38.00	38.05	-6	6,387	-0.09%
2020/06/17	6	37.82	1	37.85	37.85	5	6,431	0.08%
2020/06/16	1	37.55	0	0.00	37.70	1	6,584	0.02%
2020/06/15	0	0.00	2	37.35	36.95	-2	6,711	-0.03%
2020/06/12	1	37.35	8	37.50	37.75	-7	6,765	-0.10%
2020/06/11	64	39.50	5	39.46	38.45	59	6,803	0.87%
2020/06/10	0	0.00	1	39.10	38.75	-1	6,737	-0.01%
2020/06/09	2	38.98	1	39.05	38.70	1	6,889	0.01%
2020/06/08	1	38.90	1	39.10	38.90	0	6,944	0.00%
2020/06/04	7	39.59	4	39.31	39.30	3	7,013	0.04%
2020/06/03	2	38.90	2	39.05	39.00	0	6,890	0.00%
2020/06/02	3	38.82	2	38.65	38.55	1	6,857	0.01%
2020/06/01	4	38.65	0	0.00	38.95	4	6,885	0.06%
2020/05/29	11	38.16	72	38.05	38.75	-61	7,206	-0.85%
2020/05/28	36	37.60	41	37.52	37.50	-5	7,077	-0.07%
2020/05/27	40	36.79	4	36.90	37.40	36	7,029	0.51%
2020/05/26	2	36.90	36	36.83	36.70	-34	6,982	-0.49%
2020/05/25	21	36.15	21	36.40	36.40	0	6,977	0.00%
2020/05/22	42	36.42	38	36.70	36.35	4	6,976	0.06%
2020/05/21	23	37.10	20	36.95	37.20	3	6,966	0.04%
2020/05/20	1	36.50	0	0.00	36.60	1	6,948	0.01%
2020/05/19	51	36.97	23	36.85	36.85	28	6,921	0.40%
2020/05/18	21	37.50	24	36.60	36.45	-3	6,887	-0.04%
2020/05/15	3	37.48	1	38.35	37.60	2	6,813	0.03%
2020/05/14	3	38.57	1	38.15	37.65	2	6,773	0.03%
2020/05/13	0	0.00	2	39.00	39.05	-2	6,663	-0.03%
2020/05/12	25	40.44	12	39.98	39.70	13	6,607	0.20%
2020/05/11	53	40.80	75	40.84	41.10	-22	6,463	-0.34%
2020/05/08	0	0.00	4	39.19	38.80	-4	6,140	-0.07%
2020/05/06	30	38.70	23	38.51	38.35	7	6,115	0.11%
2020/05/05	7	39.06	9	38.76	38.80	-2	6,120	-0.03%
2020/05/04	7	39.10	12	39.19	39.00	-5	6,133	-0.08%
2020/04/30	11	39.29	2	39.55	40.00	9	6,145	0.15%
2020/04/29	10	39.00	6	39.00	38.90	4	6,134	0.07%
2020/04/28	39	38.91	1	38.75	38.65	38	6,167	0.62%
2020/04/27	2	39.30	13	39.15	39.35	-11	6,181	-0.18%
2020/04/24	12	39.13	20	39.53	39.05	-8	6,160	-0.13%
2020/04/23	24	39.85	0	0.00	39.20	24	6,150	0.39%
2020/04/22	0	0.00	7	37.86	39.35	-7	6,099	-0.11%
2020/04/21	18	38.76	53	38.92	38.15	-35	6,082	-0.58%
2020/04/20	6	39.78	2	39.63	39.60	4	6,081	0.07%
2020/04/17	10	39.50	4	40.33	39.45	6	6,056	0.10%
2020/04/16	2	39.55	6	39.80	40.00	-4	5,942	-0.07%
2020/04/15	21	40.23	9	40.18	39.90	12	5,908	0.20%
2020/04/14	3	39.77	16	39.90	39.80	-13	5,819	-0.22%
2020/04/13	5	39.96	4	39.90	39.60	1	5,773	0.02%
2020/04/10	3	39.12	0	0.00	39.00	3	5,704	0.05%
2020/04/09	22	38.87	20	38.74	38.60	2	5,704	0.04%
2020/04/08	12	37.30	36	37.15	37.60	-24	5,578	-0.43%
2020/04/07	4	35.78	35	36.03	36.60	-31	5,546	-0.56%
2020/04/06	0	0.00	1	34.30	34.50	-1	5,576	-0.02%
2020/04/01	2	33.35	0	0.00	33.70	2	5,534	0.04%
2020/03/31	11	33.45	25	33.72	33.10	-14	5,529	-0.25%
2020/03/30	2	31.98	31	32.76	33.20	-29	5,552	-0.52%
2020/03/27	4	32.94	3	32.75	32.50	1	5,567	0.02%
2020/03/26	7	31.70	8	31.84	32.90	-1	5,468	-0.02%
2020/03/25	30	31.90	17	31.87	31.60	13	5,359	0.24%
2020/03/24	2	28.18	0	0.00	29.00	2	5,227	0.04%
2020/03/23	20	26.65	1	26.85	26.40	19	5,163	0.37%
2020/03/20	20	29.89	1	30.15	28.00	19	5,115	0.37%
2020/03/19	0	0.00	1	27.70	27.45	-1	4,974	-0.02%
2020/03/18	1	31.50	9	30.45	30.40	-8	4,854	-0.16%
2020/03/17	5	30.86	0	0.00	30.50	5	4,809	0.10%
2020/03/16	10	31.74	0	0.00	31.55	10	4,763	0.21%
2020/03/13	4	31.98	3	32.78	33.15	1	4,720	0.02%
2020/03/12	7	35.29	1	37.35	35.40	6	4,616	0.13%
2020/03/11	2	38.35	0	0.00	38.30	2	4,541	0.04%
2020/03/10	7	38.44	1	38.30	39.50	6	4,507	0.13%
2020/03/09	1	39.80	0	0.00	39.10	1	4,432	0.02%
2020/03/06	0	0.00	1	41.35	41.05	-1	4,384	-0.02%
2020/03/05	1	41.60	2	41.95	41.70	-1	4,371	-0.02%
2020/03/04	20	42.08	21	41.62	41.50	-1	4,306	-0.02%
2020/03/03	1	38.75	7	40.27	40.40	-6	3,901	-0.15%
2020/03/02	1	36.75	0	0.00	36.75	1	3,833	0.03%
2020/02/26	2	38.10	0	0.00	37.60	2	3,880	0.05%
2020/02/20	0	0.00	7	38.95	38.85	-7	4,155	-0.17%
2020/02/19	0	0.00	1	39.00	39.00	-1	4,223	-0.02%
2020/02/18	1	38.85	2	38.90	38.95	-1	4,387	-0.02%
2020/02/17	0	0.00	2	39.30	39.20	-2	4,805	-0.04%
2020/02/12	3	39.60	0	0.00	39.65	3	5,443	0.06%
2020/02/10	1	38.00	0	0.00	38.00	1	5,705	0.02%
2020/02/05	2	37.90	43	37.99	37.95	-41	5,844	-0.70%
2020/02/04	1	37.20	0	0.00	37.90	1	5,862	0.02%
2020/02/03	2	36.03	1	34.30	36.15	1	5,972	0.02%
2020/01/31	44.1	37.26	39	37.68	37.65	5.1	6,089	0.08%
2020/01/30	2	38.70	56	39.70	38.70	-54	6,083	-0.89%
2020/01/20	0	0.00	55	43.13	43.00	-55	6,059	-0.91%
2020/01/17	0	0.00	8	43.25	42.90	-8	6,147	-0.13%
2020/01/16	0	0.00	44	43.02	43.00	-44	6,220	-0.71%
2020/01/15	0	0.00	3	43.05	43.05	-3	6,650	-0.05%
2020/01/07	2	41.78	1	42.00	41.80	1	7,462	0.01%
2020/01/06	0	0.00	1	42.55	42.30	-1	7,520	-0.01%
2020/01/03	0	0.00	1	44.25	43.25	-1	7,540	-0.01%
2020/01/02	1	43.90	0	0.00	43.95	1	7,537	0.01%
2019/12/31	1	43.90	11	43.81	43.90	-10	7,530	-0.13%
2019/12/30	0	0.00	6	44.01	43.80	-6	7,526	-0.08%
2019/12/27	10	42.40	6	42.40	42.40	4	7,456	0.05%
2019/12/26	0	0.00	15	42.95	42.45	-15	7,499	-0.20%
2019/12/25	6	43.40	2	43.30	43.40	4	7,535	0.05%
2019/12/24	1	42.75	16	42.80	43.00	-15	7,682	-0.20%
2019/12/23	0	0.00	57	42.18	42.20	-57	7,993	-0.71%
2019/12/13	2	41.80	0	0.00	41.85	2	9,674	0.02%
2019/12/12	0	0.00	0.4	42.20	42.20	-0.4	9,738	0.00%
2019/12/10	9	41.85	0	0.00	41.90	9	9,716	0.09%
2019/12/09	12	42.09	5	42.90	42.05	7	9,701	0.07%
2019/12/06	5	42.85	1	42.85	42.80	4	9,679	0.04%
2019/12/05	5	42.48	0	42.75	42.75	5	9,736	0.05%
2019/12/04	0	0.00	104	42.00	42.10	-104	9,785	-1.06%	大賣/鉅額交易
2019/12/02	0	0.00	1	42.00	42.10	-1	9,907	-0.01%
2019/11/29	0	0.00	4	43.90	43.10	-4	9,912	-0.04%
2019/11/28	2	44.10	0	0.00	43.60	2	9,973	0.02%
2019/11/25	4	43.65	0	0.00	43.70	4	10,121	0.04%
2019/11/22	1	43.20	0	0.00	42.85	1	10,146	0.01%
2019/11/21	3	43.00	0	0.00	43.30	3	10,169	0.03%
2019/11/20	8	44.09	0	0.00	43.60	8	10,174	0.08%
2019/11/19	45	45.35	45	45.89	45.00	0	10,175	0.00%
2019/11/18	5	45.85	5	45.55	45.45	0	10,285	0.00%
2019/11/15	0	0.00	9	45.28	45.15	-9	10,529	-0.09%
2019/11/14	23	45.53	8	46.46	44.60	15	10,787	0.14%
2019/11/13	4	45.51	5	45.85	45.00	-1	10,608	-0.01%
2019/11/12	7	45.49	6	45.97	46.15	1	10,685	0.01%
2019/11/11	46	44.79	6	44.73	46.20	40	10,689	0.37%
2019/11/08	14	46.19	52	46.25	45.80	-38	10,661	-0.36%
2019/11/07	31	43.60	0	0.00	43.80	31	10,518	0.29%
2019/11/06	70	44.32	21	43.92	43.90	49	10,756	0.46%
2019/11/05	1	44.70	0	0.00	44.80	1	10,814	0.01%
2019/11/04	46	44.65	0	0.00	44.55	46	10,889	0.42%
2019/11/01	60	44.51	6	44.45	45.10	54	10,937	0.49%
2019/10/31	101	44.79	2	45.15	44.65	99	11,096	0.89%	大買/
2019/10/30	6	45.20	115	45.13	45.80	-109	11,260	-0.97%	大賣/鉅額交易
2019/10/29	40	43.88	9	44.02	43.90	31	11,419	0.27%
2019/10/28	21	43.26	3	43.75	44.45	18	11,889	0.15%
2019/10/25	117	43.94	0	0.00	44.00	117	12,331	0.95%	大買/鉅額交易
2019/10/24	87	44.17	0	0.00	44.50	87	12,331	0.71%
2019/10/23	47	44.57	168	45.00	44.25	-121	12,367	-0.98%	大賣/鉅額交易
2019/10/22	4	44.68	2	44.60	44.65	2	12,109	0.02%
2019/10/21	10	44.46	3	44.87	44.15	7	12,029	0.06%
2019/10/18	3	43.97	1	44.30	44.25	2	11,964	0.02%
2019/10/17	29	43.99	19	44.11	43.95	10	11,898	0.08%
2019/10/16	32	42.73	7	42.91	43.05	25	11,706	0.21%
2019/10/15	9	41.90	57	43.28	43.00	-48	11,656	-0.41%
2019/10/14	32	40.60	2	41.20	41.05	30	11,486	0.26%
2019/10/09	8	39.80	0	0.00	40.00	8	11,506	0.07%
2019/10/08	3	39.80	0	0.00	39.40	3	11,470	0.03%
2019/10/07	1	40.85	0	0.00	40.50	1	11,391	0.01%
2019/10/04	21	40.54	11	41.13	40.30	10	11,366	0.09%
2019/10/03	0	0.00	21	41.20	40.95	-21	11,301	-0.19%
2019/10/02	0	0.00	1	41.30	41.50	-1	11,253	-0.01%
2019/10/01	21	41.15	0	0.00	40.80	21	11,251	0.19%
2019/09/27	3	41.27	1	41.00	40.75	2	11,202	0.02%
2019/09/26	33	43.24	16	43.23	42.90	17	11,061	0.15%
2019/09/25	4	44.05	82	43.60	44.40	-78	10,781	-0.72%
2019/09/24	16	43.51	61	44.06	42.30	-45	10,420	-0.43%
2019/09/23	26	42.79	40.2	43.02	43.00	-14.2	9,990	-0.14%
2019/09/20	60	41.10	39	40.27	40.50	21	9,512	0.22%
2019/09/19	2	40.70	8	40.41	40.90	-6	9,340	-0.06%
2019/09/18	0	0.00	1	39.70	39.30	-1	9,139	-0.01%
2019/09/17	1	39.35	1	39.55	39.65	0	9,184	0.00%
2019/09/16	1	39.35	1	39.24	38.95	0	9,198	0.00%
2019/09/12	1	38.95	0	0.00	38.80	1	9,263	0.01%
2019/09/09	9	39.30	2	39.05	38.80	7	9,595	0.07%
2019/09/06	16	39.91	1	40.70	39.85	15	9,703	0.15%
2019/09/05	48	40.42	1	40.35	40.20	47	9,706	0.48%
2019/09/04	1	39.55	0	0.00	39.45	1	9,843	0.01%
2019/09/03	0	0.00	1	39.95	39.25	-1	9,840	-0.01%
2019/09/02	0	0.00	23	39.80	40.00	-23	9,811	-0.23%
2019/08/30	51	39.49	0	0.00	39.30	51	9,798	0.52%
2019/08/29	1	39.10	23	39.34	39.30	-22	9,735	-0.23%
2019/08/28	28	38.56	1	39.22	38.40	27	9,662	0.28%
2019/08/27	16	39.54	1	39.30	39.05	15	9,707	0.15%
2019/08/26	3	39.02	0	0.00	38.85	3	9,759	0.03%
2019/08/23	1	40.25	1	40.40	40.30	0	9,702	0.00%
2019/08/22	35	40.60	1	40.40	40.25	34	9,635	0.35%
2019/08/21	55	40.53	0	0.00	40.40	55	9,495	0.58%
2019/08/20	6	41.44	2	40.90	40.95	4	9,382	0.04%
2019/08/19	3	41.25	24	42.28	42.10	-21	9,110	-0.23%
2019/08/16	2	40.43	15	39.83	39.40	-13	8,779	-0.15%
2019/08/15	9	39.26	6	39.16	39.30	3	8,662	0.03%
2019/08/14	1	38.75	1	38.65	38.85	0	8,454	0.00%
2019/08/13	1	38.35	9	38.40	38.15	-8	8,299	-0.10%
2019/08/12	8	37.18	12	38.06	38.25	-4	8,147	-0.05%
2019/08/08	17	37.36	13	37.45	37.45	4	8,101	0.05%
2019/08/07	9	36.61	5	35.98	35.80	4	7,973	0.05%
2019/08/06	1	35.05	3	36.15	36.50	-2	7,923	-0.03%
2019/08/05	5	36.88	4	36.85	35.50	1	7,981	0.01%
2019/08/02	2	35.30	0	0.00	36.10	2	8,069	0.02%
2019/08/01	28	38.90	7	38.92	37.80	21	7,916	0.27%
2019/07/31	19	38.11	12	37.90	37.60	7	7,619	0.09%
2019/07/29	15	39.82	35	39.26	40.10	-20	7,321	-0.27%
2019/07/26	36	37.97	15	37.24	38.00	21	6,850	0.31%
2019/07/25	0	0.00	21.6	34.86	35.20	-21.6	6,447	-0.33%
2019/07/24	2	34.28	4	34.59	34.70	-2	6,379	-0.03%
2019/07/23	4	33.90	10	34.20	33.95	-6	6,406	-0.09%
2019/07/22	0	0.00	1	32.45	32.60	-1	6,385	-0.02%
2019/07/18	0	0.00	1	31.90	31.75	-1	6,642	-0.02%
2019/07/17	0	0.00	1	32.10	31.90	-1	6,756	-0.01%
2019/07/16	0	0.00	2	31.75	31.60	-2	7,109	-0.03%
2019/07/15	1	32.60	3	32.60	32.65	-2	7,539	-0.03%
2019/07/11	0	0.00	2	31.95	31.80	-2	8,403	-0.02%
2019/07/10	1	31.80	0	0.00	31.95	1	8,466	0.01%
2019/07/09	0	0.00	1	31.95	31.70	-1	8,744	-0.01%
2019/07/08	1	32.05	1	32.25	31.90	0	8,879	0.00%
2019/07/05	10	32.30	0	0.00	32.15	10	8,917	0.11%
2019/07/04	0	0.00	9	32.16	32.10	-9	8,912	-0.10%
2019/07/03	2	31.60	1	31.70	31.70	1	8,946	0.01%
2019/07/02	4	32.09	1	32.60	31.90	3	8,987	0.03%
2019/07/01	0	0.00	1	31.80	31.80	-1	8,977	-0.01%
2019/06/28	0	0.00	1	31.45	31.05	-1	8,994	-0.01%
2019/06/27	1	31.40	0	0.00	31.40	1	9,042	0.01%
2019/06/26	7	31.03	1	30.95	30.95	6	9,017	0.07%
2019/06/25	0	0.00	10	30.75	30.75	-10	9,017	-0.11%
2019/06/21	4	31.15	4	31.18	30.90	0	9,083	0.00%
2019/06/20	1	31.85	1	32.15	31.55	0	9,042	0.00%
2019/06/19	10	31.55	2	31.53	31.35	8	9,019	0.09%
2019/06/18	2	31.00	0	0.00	30.90	2	9,012	0.02%
2019/06/17	2	31.78	2	31.38	31.65	0	8,960	0.00%
2019/06/14	2	31.25	13	31.62	31.70	-11	8,869	-0.12%
2019/06/13	52	31.43	22	31.14	30.30	30	8,784	0.34%
2019/06/12	11	30.88	15	30.97	30.95	-4	8,635	-0.05%
2019/06/11	26	30.48	26	30.82	30.90	0	8,568	0.00%
2019/06/10	1	29.60	3	29.65	29.70	-2	8,327	-0.02%
2019/06/06	1	28.90	0	0.00	29.00	1	8,299	0.01%
2019/06/05	2	29.68	1	29.60	29.45	1	8,346	0.01%
2019/06/04	2	29.60	1	29.70	29.45	1	8,333	0.01%
2019/05/31	7	29.52	5	29.57	29.50	2	8,284	0.02%
2019/05/30	1	29.15	2	28.85	29.10	-1	8,178	-0.01%
2019/05/29	1	27.95	1	28.30	28.50	0	8,066	0.00%
2019/05/28	1	28.20	0	0.00	28.20	1	8,087	0.01%
2019/05/27	3	28.40	0	0.00	28.40	3	8,120	0.04%
2019/05/24	2	28.75	0	0.00	28.80	2	8,229	0.02%
2019/05/23	1	28.55	3	28.68	28.30	-2	8,526	-0.02%
2019/05/22	1	29.10	0	0.00	29.30	1	8,768	0.01%
2019/05/21	25	27.77	24	28.24	28.35	1	8,744	0.01%
2019/05/17	0	0.00	2	30.03	29.30	-2	8,650	-0.02%
2019/05/16	2	29.95	11	30.26	29.65	-9	8,642	-0.10%
2019/05/15	1	30.10	5	30.01	30.40	-4	8,664	-0.05%
2019/05/14	8	28.56	2	28.80	29.40	6	8,779	0.07%
2019/05/13	4	29.18	0	0.00	28.80	4	8,781	0.05%
2019/05/10	22	30.06	15	29.70	29.30	7	8,700	0.08%
2019/05/09	13	30.62	4	30.44	29.85	9	8,496	0.11%
2019/05/08	3	31.67	9	32.12	32.60	-6	8,255	-0.07%
2019/05/07	0	0.00	1	31.85	31.90	-1	8,191	-0.01%
2019/05/06	4	31.23	0	0.00	31.20	4	8,176	0.05%
2019/05/03	11	32.22	11	32.20	32.20	0	8,101	0.00%
2019/05/02	6	31.96	6	31.75	31.65	0	8,021	0.00%
2019/04/30	1	32.60	9	32.44	32.70	-8	7,886	-0.10%
2019/04/29	15	32.01	10	32.58	32.50	5	7,864	0.06%
2019/04/26	4	32.01	0	0.00	31.95	4	7,719	0.05%
2019/04/25	2	32.70	0	0.00	33.00	2	7,569	0.03%
2019/04/24	3	34.23	5	34.27	33.40	-2	7,424	-0.03%
2019/04/23	8	33.83	33	33.78	34.05	-25	7,217	-0.35%
2019/04/22	6	34.87	9	34.67	34.90	-3	7,052	-0.04%
2019/04/19	35	32.99	11	33.10	33.90	24	6,699	0.36%
2019/04/18	11	31.35	9	30.89	31.05	2	6,335	0.03%
2019/04/17	30	30.02	65	30.72	30.90	-35	5,978	-0.59%
2019/04/16	12	29.07	4	29.01	29.10	8	5,326	0.15%
2019/04/15	16	29.14	17	29.05	29.05	-1	5,228	-0.02%
2019/04/12	2	28.20	6	28.47	28.55	-4	4,942	-0.08%
2019/04/10	1	28.00	1	27.75	27.75	0	4,728	0.00%
2019/04/09	2	27.70	22	28.15	28.15	-20	4,694	-0.43%
2019/04/08	6	28.13	2	27.75	27.60	4	4,598	0.09%
2019/04/03	0	0.00	19	27.58	27.55	-19	4,525	-0.42%
2019/04/02	2	27.53	45	27.45	27.30	-43	4,451	-0.97%
2019/04/01	1	26.70	21	26.73	26.85	-20	4,335	-0.46%
2019/03/27	2	26.60	1	26.45	26.40	1	4,278	0.02%
2019/03/26	8	27.08	2	26.75	26.70	6	4,252	0.14%
2019/03/25	1	27.30	1	27.40	27.30	0	4,195	0.00%
2019/03/22	5	27.81	10	27.78	27.85	-5	4,192	-0.12%
2019/03/21	22	27.12	2	27.50	27.60	20	4,118	0.49%
2019/03/20	6	26.80	1	26.90	26.80	5	4,111	0.12%
2019/03/19	4	26.86	2	26.70	26.70	2	4,115	0.05%
2019/03/18	11	26.84	1	27.15	27.15	10	4,094	0.24%
2019/03/15	0	0.00	1	26.35	26.35	-1	4,022	-0.02%
2019/03/14	3	26.35	0	0.00	26.10	3	4,034	0.07%
2019/03/13	1	26.15	4	26.29	26.35	-3	4,123	-0.07%
2019/03/12	5	26.17	1	26.25	26.15	4	4,166	0.10%
2019/03/11	4	25.95	1	26.10	26.05	3	4,319	0.07%
2019/03/08	3	25.68	3	26.05	25.90	0	4,399	0.00%
2019/03/07	0	0.00	1	26.30	26.25	-1	4,515	-0.02%
2019/03/05	4	26.95	0	0.00	26.80	4	4,631	0.09%
2019/02/27	1	26.90	1	27.00	26.95	0	4,627	0.00%
2019/02/26	3	27.87	1	27.70	27.55	2	4,598	0.04%
2019/02/25	15	28.04	0	0.00	28.00	15	4,602	0.33%
2019/02/22	18	28.19	32	28.44	27.90	-14	4,499	-0.31%
2019/02/21	4	26.65	27	27.38	28.10	-23	4,163	-0.55%
2019/02/20	5	26.27	0	0.00	26.10	5	3,902	0.13%
2019/02/18	0	0.00	5	26.48	26.20	-5	3,985	-0.13%
2019/02/15	5	25.94	1	25.75	25.70	4	3,985	0.10%
2019/02/14	35	26.14	3	26.17	26.10	32	3,947	0.81%
2019/02/13	3	25.87	2	26.08	26.15	1	3,840	0.03%
2019/01/22	0	0.00	1	23.95	23.70	-1	4,453	-0.02%
2019/01/21	1	24.20	0	0.00	23.90	1	4,498	0.02%
2019/01/11	0	0.00	1	23.95	23.85	-1	4,732	-0.02%
2019/01/10	6	24.58	5	24.39	24.30	1	4,712	0.02%
2019/01/03	1	22.50	0	0.00	22.70	1	4,739	0.02%
2018/12/25	0	0.00	7	22.92	23.10	-7	5,027	-0.14%
2018/12/22	1	23.30	0	0.00	23.30	1	5,049	0.02%
2018/12/21	0	0.00	1	23.10	23.60	-1	5,109	-0.02%
2018/12/20	0	0.00	2	23.00	23.05	-2	5,091	-0.04%
2018/12/18	2	24.15	1	24.25	23.90	1	5,102	0.02%
2018/12/13	0	0.00	2	24.40	24.30	-2	5,184	-0.04%
2018/12/12	2	24.35	0	0.00	24.60	2	5,146	0.04%
2018/12/11	1	24.15	0	0.00	23.95	1	5,149	0.02%
2018/12/10	0	0.00	2	23.90	24.10	-2	5,198	-0.04%
2018/12/07	5	24.40	6	24.58	24.75	-1	5,196	-0.02%
2018/12/06	23	24.19	2	24.20	24.05	21	5,199	0.40%
2018/12/05	1	25.10	2	25.10	25.60	-1	5,157	-0.02%
2018/12/04	5	25.80	11	25.79	25.85	-6	5,252	-0.11%
2018/12/03	7	25.79	1	25.85	25.65	6	5,211	0.12%
2018/11/30	30	24.58	3	24.52	24.65	27	5,075	0.53%
2018/11/29	3	24.08	1	24.35	23.85	2	4,932	0.04%
2018/11/28	0	0.00	1	24.10	23.85	-1	4,935	-0.02%
2018/11/23	1	23.60	0	0.00	23.30	1	5,149	0.02%
2018/11/22	1	23.40	1	23.60	23.40	0	5,337	0.00%
2018/11/21	0	0.00	1	23.90	24.05	-1	5,764	-0.02%
2018/11/20	3	23.72	1	23.75	23.70	2	5,998	0.03%
2018/11/16	1	23.75	4	23.99	23.40	-3	6,028	-0.05%
2018/11/14	4	23.61	0	0.00	23.50	4	5,954	0.07%
2018/11/12	0	0.00	1	22.85	22.85	-1	6,002	-0.02%
2018/11/08	0	0.00	4	23.19	23.00	-4	6,121	-0.07%
2018/11/07	1	23.20	0	0.00	23.45	1	6,081	0.02%
2018/11/06	1	22.95	0	0.00	22.20	1	6,058	0.02%
2018/11/05	2	23.20	5	22.80	23.30	-3	6,068	-0.05%
2018/11/02	5	23.84	5	24.20	23.40	0	6,019	0.00%
2018/11/01	4	21.86	2	22.20	22.45	2	5,798	0.03%
2018/10/31	1	20.75	1	21.20	21.10	0	5,804	0.00%
2018/10/29	1	20.50	4	20.44	20.70	-3	5,917	-0.05%
2018/10/26	0	0.00	4	19.51	19.50	-4	5,994	-0.07%
2018/10/25	2	19.03	2	19.38	19.05	0	6,049	0.00%
2018/10/23	1	20.55	0	0.00	20.45	1	6,132	0.02%
2018/10/22	0	0.00	10	21.35	21.40	-10	6,214	-0.16%
2018/10/15	3	21.25	3	20.95	20.85	0	6,739	0.00%
2018/10/12	10	20.80	10	21.20	21.20	0	6,752	0.00%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	0	0.00	1	23.00	22.85	-1	6,952	-0.01%
2018/10/08	5	22.50	0	0.00	22.50	5	7,000	0.07%
2018/10/05	4	23.13	2	23.28	23.15	2	7,080	0.03%
2018/10/01	0	0.00	2	26.10	26.10	-2	7,204	-0.03%
2018/09/25	1	26.95	0	0.00	26.55	1	8,826	0.01%
2018/09/21	3	26.30	2	26.85	26.90	1	9,259	0.01%
2018/09/18	0	0.00	1	25.80	25.70	-1	9,513	-0.01%
2018/09/14	2	26.70	0	0.00	26.40	2	9,515	0.02%
2018/09/13	0	0.00	1	26.00	25.60	-1	9,512	-0.01%
2018/09/11	0	0.00	2	25.85	26.25	-2	9,675	-0.02%
2018/09/10	5	25.51	10	25.31	25.25	-5	9,667	-0.05%
2018/09/07	4	27.15	1	28.70	26.70	3	9,577	0.03%
2018/09/05	1	28.90	0	0.00	28.90	1	9,621	0.01%
2018/09/04	0	0.00	1	29.60	29.60	-1	9,694	-0.01%
2018/09/03	2	28.93	0	0.00	28.80	2	9,749	0.02%
2018/08/31	3	29.67	3	29.70	29.95	0	9,765	0.00%
2018/08/30	2	29.28	2	29.38	29.50	0	10,169	0.00%
2018/08/29	5	29.58	4	29.65	29.70	1	10,391	0.01%
2018/08/28	9	29.82	14	28.95	28.55	-5	10,290	-0.05%
2018/08/27	8	28.36	11	28.31	29.20	-3	9,920	-0.03%
2018/08/24	2	26.23	2	26.33	26.55	0	9,832	0.00%
2018/08/23	1	26.30	2	26.45	26.20	-1	10,176	-0.01%
2018/08/22	0	0.00	1	26.00	26.10	-1	10,451	-0.01%
2018/08/21	3	26.20	1	26.60	26.10	2	10,782	0.02%
2018/08/20	1	26.25	2	25.95	26.40	-1	11,334	-0.01%
2018/08/17	1	26.60	1	26.75	26.45	0	11,913	0.00%
2018/08/16	0	0.00	1	26.90	27.30	-1	12,388	-0.01%
2018/08/15	2	26.23	1	26.40	26.30	1	12,761	0.01%
2018/08/14	2	26.10	0	0.00	27.20	2	12,882	0.02%
2018/08/13	5	26.66	5	26.70	26.20	0	13,082	0.00%
2018/08/10	1	28.10	0	0.00	28.15	1	13,043	0.01%
2018/08/07	6	29.08	1	29.25	29.25	5	13,330	0.04%
2018/08/06	1	29.25	2	29.13	28.85	-1	13,475	-0.01%
2018/08/03	2	28.23	3	28.10	28.10	-1	13,489	-0.01%
2018/08/02	1	27.85	0	0.00	27.85	1	13,499	0.01%
2018/07/31	0	0.00	1	28.50	28.75	-1	13,850	-0.01%
2018/07/30	0	0.00	1	28.10	28.50	-1	13,957	-0.01%
2018/07/26	4	29.06	7	29.50	29.55	-3	13,809	-0.02%
2018/07/25	6	27.68	9	28.29	28.60	-3	13,605	-0.02%
2018/07/24	2	26.50	4	27.23	27.30	-2	13,400	-0.01%
2018/07/23	1	25.95	0	0.00	26.70	1	13,305	0.01%
2018/07/20	2	26.50	3	25.63	25.45	-1	13,244	-0.01%
2018/07/19	1	26.50	0	0.00	26.25	1	13,169	0.01%
2018/07/18	20	26.92	45	26.81	26.30	-25	13,140	-0.19%
2018/07/17	51	28.69	29	28.07	28.35	22	12,987	0.17%
2018/07/16	4	28.51	1	28.00	27.95	3	12,827	0.02%
2018/07/13	3	29.08	0	0.00	28.70	3	12,747	0.02%
2018/07/12	3	28.93	5	29.14	29.70	-2	12,715	-0.02%
2018/07/11	4	29.08	3	28.82	28.55	1	12,623	0.01%
2018/07/10	3	28.95	4	28.89	29.00	-1	12,559	-0.01%
2018/07/09	5	29.39	2	28.88	28.75	3	12,554	0.02%
2018/07/06	9	29.49	4	29.98	28.95	5	12,464	0.04%
2018/07/05	4	31.73	3	29.72	29.80	1	12,239	0.01%
2018/07/04	3	31.87	7	32.03	32.00	-4	12,022	-0.03%
2018/07/03	20	33.94	13	34.03	31.40	7	11,762	0.06%
2018/07/02	34	32.26	9	32.49	33.05	25	10,803	0.23%
2018/06/29	2	28.55	2	28.65	30.05	0	10,327	0.00%
2018/06/28	12	29.03	14	28.32	28.10	-2	10,164	-0.02%
2018/06/27	16	29.89	9	29.47	28.70	7	10,090	0.07%
2018/06/26	4	28.28	7	28.45	29.20	-3	9,925	-0.03%
2018/06/25	7	28.39	17	28.21	28.00	-10	9,866	-0.10%
2018/06/22	8	28.99	1	28.85	28.75	7	9,839	0.07%
2018/06/21	0	0.00	2	29.33	30.20	-2	9,781	-0.02%
2018/06/20	1	28.00	0	0.00	28.00	1	9,678	0.01%
2018/06/19	1	29.30	0	0.00	29.30	1	9,551	0.01%
2018/06/15	3	30.22	1	30.25	30.05	2	9,513	0.02%
2018/06/14	12	30.96	18	30.71	30.40	-6	9,442	-0.06%
2018/06/13	3	30.40	8	30.47	30.55	-5	9,329	-0.05%
2018/06/12	25	30.65	33	30.56	30.10	-8	9,261	-0.09%
2018/06/11	8	31.11	27	31.12	31.15	-19	9,137	-0.21%
2018/06/08	3	30.17	2	30.43	30.60	1	9,001	0.01%
2018/06/07	30	31.79	70	31.27	30.40	-40	8,896	-0.45%
2018/06/06	6	30.39	23	30.49	31.20	-17	8,362	-0.20%
2018/06/05	6	29.15	3	29.35	28.85	3	8,033	0.04%
2018/06/04	6	29.78	6	30.19	29.75	0	7,931	0.00%
2018/06/01	5	29.21	6	29.24	29.15	-1	7,814	-0.01%
2018/05/31	22	30.43	11	30.35	29.15	11	7,709	0.14%
2018/05/30	15	29.69	6	30.32	30.40	9	7,314	0.12%
2018/05/29	8	30.54	10	30.64	30.05	-2	6,991	-0.03%
2018/05/28	33	30.12	79	30.33	31.60	-46	6,615	-0.70%
2018/05/25	17	28.21	110	28.19	28.80	-93	6,007	-1.55%	大賣/
2018/05/24	8	26.97	112	26.97	27.20	-104	5,375	-1.93%	大賣/鉅額交易
2018/05/23	20	24.35	292	24.82	24.75	-272	4,844	-5.62%	大賣/鉅額交易
2018/05/22	9	23.61	3	23.25	23.55	6	4,373	0.14%
2018/05/21	5	22.70	20	23.28	23.35	-15	4,181	-0.36%
2018/05/18	2	22.00	6	22.44	22.20	-4	3,919	-0.10%
2018/05/17	5	22.05	9	22.36	22.00	-4	3,885	-0.10%
2018/05/16	1	22.55	16	22.52	22.90	-15	3,734	-0.40%
2018/05/15	6	22.20	19	22.27	22.45	-13	3,591	-0.36%
2018/05/14	8	21.58	8	21.71	21.70	0	3,452	0.00%
2018/05/11	1	20.65	15	21.18	20.80	-14	3,201	-0.44%
2018/05/10	0	0.00	6	21.18	21.40	-6	3,004	-0.20%
2018/05/09	284	21.19	7	21.19	21.25	277	2,931	9.45%	大買/鉅額交易
2018/05/08	11	20.73	16	21.25	20.25	-5	2,728	-0.18%
2018/05/07	20	19.50	56	19.88	20.05	-36	2,354	-1.53%
2018/05/04	1	18.45	0	0.00	18.25	1	2,142	0.05%
2018/05/03	3	18.18	0	0.00	18.20	3	2,095	0.14%
2018/04/26	0	0.00	6	16.60	16.45	-6	2,077	-0.29%
2018/04/25	7	16.79	0	0.00	16.90	7	2,097	0.33%
2018/04/19	6	18.08	0	0.00	17.95	6	2,248	0.27%
2018/04/18	2	18.15	0	0.00	17.85	2	2,290	0.09%
2018/04/17	51	18.34	0	0.00	18.35	51	2,321	2.20%
2018/04/13	120	18.27	0	0.00	18.00	120	2,320	5.17%	大買/鉅額交易
2018/04/12	100	17.70	0	0.00	17.85	100	2,371	4.22%
2018/04/10	0	0.00	1	17.60	17.60	-1	2,774	-0.04%
2018/04/09	1	17.50	0	0.00	17.35	1	2,832	0.04%
2018/03/30	5	17.90	3	17.95	17.70	2	3,149	0.06%
2018/03/28	2	17.90	0	0.00	17.90	2	3,581	0.06%
2018/03/22	0	0.00	0.2	18.40	18.15	-0.2	4,698	0.00%
2018/03/21	1	18.50	3.1	18.54	18.35	-2.1	5,349	-0.04%
2018/03/20	3	18.45	0	0.00	18.55	3	5,551	0.05%
2018/03/19	0	0.00	4	18.80	18.65	-4	5,709	-0.07%
2018/03/16	3	19.10	0	0.00	19.00	3	5,824	0.05%
2018/03/08	1	18.95	0	0.00	18.80	1	6,110	0.02%
2018/03/07	2	18.88	0	0.00	18.85	2	6,129	0.03%
2018/03/06	0	0.00	2	19.45	19.45	-2	6,169	-0.03%
2018/02/27	2	18.90	0	0.00	18.85	2	6,240	0.03%
2018/02/23	2	19.70	0	0.00	19.70	2	6,531	0.03%
2018/02/12	1	17.75	0	0.00	17.95	1	6,962	0.01%
2018/02/09	50	17.50	0	0.00	17.35	50	7,004	0.71%
2018/02/06	3	17.75	0	0.00	17.65	3	6,970	0.04%
2018/02/05	2	19.35	0	0.00	19.55	2	6,926	0.03%
2018/02/01	4	20.53	0	0.00	20.40	4	6,967	0.06%
2018/01/31	1	20.00	0	0.00	20.20	1	7,016	0.01%
2018/01/26	0	0.00	3	20.30	20.40	-3	7,121	-0.04%
2018/01/25	0	0.00	1	20.35	20.30	-1	7,134	-0.01%
2018/01/24	0	0.00	1	20.40	20.30	-1	7,191	-0.01%
2018/01/23	3	20.38	1	20.55	20.30	2	7,367	0.03%
2018/01/19	0	0.00	26	21.01	21.00	-26	7,427	-0.35%
2018/01/17	1	21.80	3	21.75	21.50	-2	7,445	-0.03%
2018/01/16	1	21.15	1	20.90	20.95	0	7,459	0.00%
2018/01/15	1	21.00	2	21.10	21.00	-1	7,507	-0.01%
2018/01/12	1	21.45	11	21.45	21.40	-10	7,587	-0.13%
2018/01/11	2	21.55	2	21.53	21.65	0	7,709	0.00%
2018/01/10	7	20.74	0	0.00	20.85	7	7,950	0.09%
2018/01/09	9	20.83	13	20.70	20.70	-4	7,970	-0.05%
2018/01/08	14	20.99	2	21.50	20.70	12	8,145	0.15%
2018/01/05	28	21.69	0	0.00	21.65	28	8,371	0.33%
2018/01/04	30	22.60	11	22.37	22.55	19	8,221	0.23%
2018/01/03	18	21.67	2	21.90	21.45	16	7,920	0.20%
2018/01/02	3	21.83	0	0.00	21.45	3	7,853	0.04%