瀚宇博 (5469)-元大-大里德芳券商分點個股進出

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
49.9
漲跌
▼0.6
漲幅
-1.19%
成交量
1,512張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瀚宇博 (5469)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/12/13	22	50.05	0	0.00	49.90	22	1,516	1.45%
2024/12/12	20	50.60	1	50.90	50.50	19	1,556	1.22%
2024/12/10	50	51.80	0.8	52.00	51.60	49.2	1,601	3.07%
2024/12/02	0.1	51.20	0	0.00	51.00	0.1	2,098	0.00%
2024/11/28	0	0.00	2	50.60	50.20	-2	2,206	-0.09%
2024/11/21	0	0.00	1	52.50	52.50	-1	2,254	-0.04%
2024/11/19	1	51.80	0	0.00	52.00	1	2,300	0.04%
2024/11/15	1	51.50	2	52.40	52.10	-1	2,332	-0.04%
2024/11/14	2	52.10	1	51.40	51.40	1	2,368	0.04%
2024/11/13	1	51.71	1	53.00	52.40	0	2,425	0.00%
2024/11/12	0	52.60	0.4	52.80	52.70	-0.4	2,502	-0.01%
2024/11/11	1	53.50	0	0.00	53.70	1	2,529	0.04%
2024/11/08	0.1	54.70	0	0.00	54.60	0.1	2,608	0.00%
2024/11/07	0.1	55.20	0	0.00	55.30	0.1	2,632	0.00%
2024/11/06	0.1	54.30	0	0.00	54.30	0.1	2,659	0.00%
2024/11/05	0.2	55.10	0	0.00	54.70	0.2	2,683	0.01%
2024/11/04	0.1	54.90	0	0.00	55.10	0.1	2,692	0.00%
2024/11/01	1.3	55.35	0	0.00	55.90	1.3	2,705	0.05%
2024/10/30	1.3	56.46	0	0.00	55.60	1.3	2,752	0.05%
2024/10/29	0.1	56.60	1	56.70	57.00	-1	2,781	-0.03%
2024/10/28	0.1	57.00	0	0.00	57.20	0.1	2,834	0.00%
2024/10/25	1	56.70	7	56.74	57.00	-6	2,839	-0.21%
2024/10/24	1.1	57.27	1	56.80	56.70	0.1	2,866	0.00%
2024/10/23	0	0.00	1.8	56.90	57.30	-1.8	2,914	-0.06%
2024/10/22	1.1	55.50	1	55.50	55.50	0.1	2,885	0.00%
2024/10/21	0.3	55.31	0.9	55.70	55.80	-0.6	2,901	-0.02%
2024/10/08	0.2	52.25	1	52.00	51.90	-0.8	2,948	-0.03%
2024/10/07	0.1	53.20	5	53.00	52.60	-4.9	3,181	-0.15%
2024/10/04	2	52.60	0	0.00	52.20	2	3,319	0.06%
2024/10/01	1.1	52.60	1	52.80	53.00	0.1	3,474	0.00%
2024/09/30	2.1	53.14	0	0.00	52.80	2.1	3,545	0.06%
2024/09/27	0.2	53.15	0	0.00	53.20	0.2	3,605	0.01%
2024/09/26	5.3	53.89	0	0.00	53.30	5.3	3,670	0.14%
2024/09/25	1.3	54.07	0	0.00	54.00	1.3	3,744	0.03%
2024/09/24	3.3	53.67	1	54.20	54.30	2.3	3,846	0.06%
2024/09/23	1.4	53.73	5	54.00	53.60	-3.6	3,817	-0.09%
2024/09/20	9.2	53.71	10	53.52	53.20	-0.9	3,804	-0.02%
2024/09/19	0.3	52.73	13.7	52.51	52.80	-13.4	3,782	-0.35%
2024/09/18	0.2	52.07	0	0.00	51.90	0.2	3,857	0.00%
2024/09/16	0.1	52.20	1	52.00	52.60	-1	3,890	-0.02%
2024/09/13	0	0.00	2	51.45	51.30	-2	3,970	-0.05%
2024/09/12	0.2	50.90	0	0.00	50.90	0.2	4,013	0.00%
2024/09/10	0.1	51.60	0	0.00	50.60	0.1	4,041	0.00%
2024/09/09	0.1	50.96	0	0.00	51.10	0.1	4,040	0.00%
2024/09/06	6.3	50.33	1	50.40	50.50	5.3	4,053	0.13%
2024/09/05	0.1	50.80	1	50.70	50.00	-0.9	4,077	-0.02%
2024/09/04	1.2	49.61	2	49.80	50.10	-0.9	4,092	-0.02%
2024/09/03	2	52.40	0	52.60	52.00	2	4,080	0.05%
2024/09/02	1.1	52.80	1	52.50	52.40	0.1	4,132	0.00%
2024/08/30	0	0.00	3	53.20	53.20	-3	4,157	-0.07%
2024/08/29	0.1	53.20	4	53.05	52.80	-4	4,173	-0.09%
2024/08/28	3.1	52.81	3	52.80	53.00	0.1	4,256	0.00%
2024/08/27	21.4	54.04	7	53.61	53.30	14.4	4,372	0.33%
2024/08/26	0.2	53.50	13.1	53.24	53.50	-12.9	4,245	-0.30%
2024/08/23	1.1	50.90	1	51.20	51.90	0.1	4,296	0.00%
2024/08/22	0.4	51.25	1	51.40	50.90	-0.6	4,310	-0.01%
2024/08/21	2	49.88	1.3	49.88	49.85	0.8	4,314	0.02%
2024/08/20	2	49.93	0	0.00	49.75	2	4,372	0.05%
2024/08/19	1	49.70	2	50.10	49.80	-1	4,508	-0.02%
2024/08/16	0	0.00	1	50.30	50.00	-1	4,600	-0.02%
2024/08/15	5.1	50.13	4	50.01	49.60	1.1	4,773	0.02%
2024/08/14	2.2	49.01	3	49.35	49.35	-0.8	4,891	-0.02%
2024/08/13	4	48.81	1	49.00	48.80	3	5,003	0.06%
2024/08/12	0	0.00	1	49.10	49.00	-1	5,087	-0.02%
2024/08/09	0	0.00	1	47.75	47.60	-1	5,318	-0.02%
2024/08/08	1	46.80	0	0.00	46.70	1	5,369	0.02%
2024/08/07	13	47.75	0	0.00	47.80	13	5,366	0.24%
2024/08/06	2	45.73	1	45.75	45.40	1	5,360	0.02%
2024/08/05	4	46.65	1	45.90	45.90	3	5,306	0.06%
2024/08/01	1	51.80	2	52.25	51.80	-1	5,234	-0.02%
2024/07/31	0.1	49.50	0	0.00	48.90	0.1	5,177	0.00%
2024/07/30	1	46.80	0	0.00	48.50	1	5,185	0.02%
2024/07/22	1	49.00	1	48.25	49.25	0	5,193	0.00%
2024/07/19	7	50.83	0	0.00	50.30	7	5,145	0.14%
2024/07/18	2	52.65	2	52.10	52.00	0	5,098	0.00%
2024/07/17	1	54.00	2	53.80	53.60	-1	5,037	-0.02%
2024/07/16	1	53.80	0	0.00	53.90	1	5,057	0.02%
2024/07/15	0	0.00	1	53.90	53.40	-1	5,087	-0.02%
2024/07/09	5	51.64	0	0.00	51.50	5	5,093	0.10%
2024/07/08	4	55.15	0	0.00	54.60	4	4,856	0.08%
2024/07/05	6	55.70	2	56.20	56.10	4	4,777	0.08%
2024/07/04	1	56.50	3	56.83	57.00	-2	4,637	-0.04%
2024/07/03	2.1	56.40	1	56.60	56.90	1.1	4,611	0.02%
2024/07/02	0	0.00	0.1	55.80	57.00	-0.1	4,591	0.00%
2024/07/01	3.7	55.44	3	55.97	56.20	0.7	4,562	0.02%
2024/06/28	1.3	55.08	6	55.53	55.90	-4.7	4,552	-0.10%
2024/06/25	1.1	52.55	0	0.00	53.90	1.1	5,149	0.02%
2024/06/24	2	53.90	3	54.13	53.60	-1	5,269	-0.02%
2024/06/21	1	54.90	0	0.00	54.40	1	5,291	0.02%
2024/06/20	2	55.65	5	55.10	54.70	-3	5,396	-0.06%
2024/06/19	0	0.00	1	55.40	55.10	-1	5,626	-0.02%
2024/06/14	1	55.10	0	0.00	54.80	1	6,962	0.01%
2024/06/12	0	0.00	1	54.90	54.80	-1	7,038	-0.01%
2024/06/07	2	55.60	0	0.00	55.20	2	7,084	0.03%
2024/06/03	3.5	58.26	0	0.00	57.40	3.5	7,187	0.05%
2024/05/31	5	60.40	2	60.55	59.20	3	7,095	0.04%
2024/05/30	2	59.25	0	0.00	58.50	2	6,965	0.03%
2024/05/29	18	60.33	10.5	60.55	60.20	7.5	6,873	0.11%
2024/05/28	2.5	58.62	0	0.00	59.20	2.5	6,712	0.04%
2024/05/27	1	58.50	7	58.76	58.00	-6	6,687	-0.09%
2024/05/24	1	56.60	1	56.70	56.90	0	6,631	0.00%
2024/05/23	6	58.12	10	57.60	57.10	-4	6,600	-0.06%
2024/05/22	4	57.08	3.3	57.12	58.00	0.7	6,618	0.01%
2024/05/21	0	0.00	18	56.47	57.40	-18	6,543	-0.28%
2024/05/20	9	55.52	19	56.31	55.70	-10	6,391	-0.16%
2024/05/17	8.1	55.49	0	0.00	55.10	8.1	6,296	0.13%
2024/05/16	21	58.69	2	59.10	56.70	19	6,230	0.30%
2024/05/15	40.1	60.12	18	59.34	58.60	22.1	6,239	0.35%
2024/05/14	11	56.50	2	56.55	56.60	9	6,045	0.15%
2024/05/13	2	54.50	2	55.40	55.40	0	6,033	0.00%
2024/05/10	2	54.90	2	55.40	54.90	0	6,077	0.00%
2024/05/09	2	55.30	1	55.40	55.10	1	6,070	0.02%
2024/05/07	4	54.18	0	0.00	54.70	4	6,135	0.07%
2024/05/06	1	54.30	5	54.40	54.50	-4	6,276	-0.06%
2024/05/03	9	54.30	1	54.30	54.30	8	6,448	0.12%
2024/05/02	2	55.30	0	0.00	54.90	2	6,426	0.03%
2024/04/30	1	57.10	1	56.50	56.10	0	6,464	0.00%
2024/04/25	1	55.90	0	0.00	55.20	1	6,443	0.02%
2024/04/24	1	55.10	0	0.00	55.60	1	6,451	0.02%
2024/04/22	3	54.50	0.2	55.00	54.40	2.8	6,473	0.04%
2024/04/19	1	55.40	0	0.00	55.70	1	6,440	0.02%
2024/04/18	0	0.00	0	56.50	56.60	0	6,405	0.00%
2024/04/17	2	56.70	0	0.00	56.60	2	6,406	0.03%
2024/04/16	3	56.50	0	0.00	56.70	3	6,398	0.05%
2024/04/15	2	58.80	2	58.80	58.40	0	6,339	0.00%
2024/04/11	4	58.78	1.2	59.22	59.50	2.8	6,319	0.04%
2024/04/10	0	0.00	0	60.90	60.20	0	6,284	0.00%
2024/04/09	5	61.34	3	60.70	60.70	2	6,302	0.03%
2024/04/08	0	0.00	0.1	61.90	62.00	-0.1	6,278	0.00%
2024/04/03	3	61.00	3	61.40	61.30	0	6,339	0.00%
2024/04/02	0	0.00	2	61.95	61.20	-2	6,315	-0.03%
2024/04/01	5.1	60.94	2	61.30	61.00	3.1	6,277	0.05%
2024/03/29	10	62.40	11	62.52	60.80	-1	6,201	-0.02%
2024/03/28	14	64.90	14	64.84	63.20	0	5,938	0.00%
2024/03/27	11.3	63.64	6.3	63.67	63.60	5	5,614	0.09%
2024/03/26	1	62.30	3	61.67	60.90	-2	5,491	-0.04%
2024/03/25	5.4	64.51	0	0.00	62.50	5.4	5,434	0.10%
2024/03/22	5	63.18	10.7	64.88	62.40	-5.7	5,361	-0.11%
2024/03/21	53	68.02	54	66.45	67.00	-1	5,175	-0.02%
2024/03/20	0	0.00	25	64.29	64.90	-25	4,423	-0.57%
2024/03/19	0	0.00	1	59.00	59.00	-1	4,056	-0.02%
2024/03/18	0	0.00	2	55.90	56.50	-2	3,911	-0.05%
2024/03/15	0	0.00	2	57.00	55.70	-2	3,869	-0.05%
2024/03/11	2	53.85	0	0.00	53.30	2	3,909	0.05%
2024/03/08	3	55.90	3	56.60	54.90	0	3,921	0.00%
2024/03/07	3	58.50	0	0.00	57.40	3	4,168	0.07%
2024/03/06	1	58.30	2	58.00	58.30	-1	4,347	-0.02%
2024/03/05	2	58.20	2	57.70	58.30	0	4,428	0.00%
2024/03/01	1	57.70	2	57.40	57.50	-1	4,423	-0.02%
2024/02/29	1	56.90	2	57.20	56.60	-1	4,403	-0.02%
2024/02/26	1	57.70	1	58.20	57.80	0	4,359	0.00%
2024/02/23	1	59.00	3	59.60	58.40	-2	4,341	-0.05%
2024/02/22	0	0.00	2	62.05	62.00	-2	4,255	-0.05%
2024/02/20	1	62.00	1	62.50	62.50	0	4,307	0.00%
2024/02/19	3	62.23	2	61.80	62.00	1	4,259	0.02%
2024/02/16	2	61.35	2	61.75	61.50	0	4,232	0.00%
2024/02/15	1	58.60	1	59.60	60.00	0	4,144	0.00%
2024/02/02	1	58.20	21	58.39	58.40	-20	4,061	-0.49%
2024/02/01	0	0.00	2	57.50	57.50	-2	4,019	-0.05%
2024/01/30	3	57.00	4	57.50	56.70	-1	4,010	-0.02%
2024/01/29	39	57.82	17	57.76	57.80	22	3,956	0.56%
2024/01/26	14	56.85	5.2	56.88	57.00	8.9	3,827	0.23%
2024/01/24	1.1	55.70	1	56.20	55.30	0.1	3,832	0.00%
2024/01/23	1	54.90	0	0.00	55.30	1	3,953	0.03%
2024/01/18	0	0.00	4	53.30	53.50	-4	3,970	-0.10%
2024/01/17	1	54.00	2	54.10	53.60	-1	3,973	-0.03%
2024/01/15	1	54.70	0	0.00	54.40	1	3,963	0.03%
2024/01/12	1	53.60	0	0.00	53.70	1	3,976	0.03%
2024/01/09	0	0.00	1	54.30	54.60	-1	4,001	-0.02%
2024/01/05	4	55.70	3	55.53	55.30	1	4,023	0.02%
2024/01/03	2	55.90	3.1	55.64	55.40	-1.1	4,078	-0.03%
2024/01/02	1	55.40	2	55.30	55.40	-1	4,104	-0.02%
2023/12/29	3	54.73	0	0.00	55.30	3	4,103	0.07%
2023/12/27	1	54.30	0.3	54.20	54.20	0.7	4,021	0.02%
2023/12/26	0.1	54.15	0	0.00	54.20	0.1	4,024	0.00%
2023/12/25	1	53.70	0	0.00	54.00	1	4,015	0.02%
2023/12/22	2	54.30	0	0.00	54.50	2	4,009	0.05%
2023/12/19	2.2	55.97	2	56.40	56.00	0.2	3,976	0.00%
2023/12/18	4.1	58.27	0	0.00	57.90	4.1	3,957	0.10%
2023/12/15	4.2	64.20	4	63.45	62.80	0.2	3,906	0.00%
2023/12/13	2	61.80	0	0.00	61.80	2	3,880	0.05%
2023/12/12	1	61.40	5.1	62.09	61.60	-4.1	3,936	-0.10%
2023/12/08	1	63.80	4	63.53	63.20	-3	4,038	-0.07%
2023/12/07	12.1	63.92	5.1	63.80	63.70	7	4,058	0.17%
2023/12/06	2.1	62.51	3.1	63.62	62.90	-1	4,065	-0.02%
2023/12/05	4	61.50	1	61.80	62.10	3	4,062	0.07%
2023/12/04	37.1	62.86	36	63.49	62.90	1.1	4,137	0.03%
2023/12/01	10	59.17	13.1	59.37	59.10	-3.1	4,059	-0.08%
2023/11/28	4	54.60	4	55.10	55.10	0	4,096	0.00%
2023/11/24	0	0.00	1	55.50	55.30	-1	4,212	-0.02%
2023/11/22	0	0.00	1	55.00	54.80	-1	4,270	-0.02%
2023/11/21	3	56.63	0	0.00	55.30	3	4,299	0.07%
2023/11/20	3	55.97	0	0.00	56.10	3	4,373	0.07%
2023/11/17	0	0.00	10	54.60	55.20	-10	4,361	-0.23%
2023/11/15	2	54.00	0	0.00	53.70	2	4,515	0.04%
2023/11/14	1	53.60	0	0.00	52.90	1	4,598	0.02%
2023/11/10	1	53.30	0	0.00	53.30	1	4,800	0.02%
2023/11/08	5	55.30	0	0.00	54.60	5	4,939	0.10%
2023/11/07	0	0.00	10	56.20	55.10	-10	5,035	-0.20%
2023/11/06	0	0.00	10	55.10	55.70	-10	5,133	-0.19%
2023/11/03	20	55.00	0	0.00	54.70	20	5,245	0.38%
2023/11/02	1	56.00	1	56.00	56.20	0	5,263	0.00%
2023/10/31	7.1	56.25	2	56.75	55.70	5.1	5,125	0.10%
2023/10/26	1	53.70	0	0.00	54.00	1	5,108	0.02%
2023/10/23	0	0.00	10	52.70	53.10	-10	5,180	-0.19%
2023/10/19	10	52.20	0	0.00	52.90	10	5,476	0.18%
2023/10/18	0	0.00	2	52.60	52.50	-2	5,509	-0.04%
2023/10/17	5	54.40	2	54.10	53.20	3	5,542	0.05%
2023/10/11	0	0.00	3	55.80	55.20	-3	6,710	-0.04%
2023/10/06	1	57.30	3	57.40	56.40	-2	6,638	-0.03%
2023/10/04	1	58.40	0	0.00	59.20	1	6,591	0.02%
2023/10/03	11	60.68	0	0.00	59.50	11	6,600	0.17%
2023/10/02	13	60.46	7.1	60.22	60.40	5.9	6,605	0.09%
2023/09/27	0.1	58.60	0	0.00	58.90	0.1	6,608	0.00%
2023/09/25	0.1	59.70	2	60.00	60.40	-2	6,629	-0.03%
2023/09/22	9	58.16	3	58.50	58.50	6	6,613	0.09%
2023/09/21	2	58.55	1	58.10	58.50	1	6,655	0.02%
2023/09/20	1	59.50	0	0.00	59.40	1	6,790	0.01%
2023/09/19	2	61.30	2	61.35	61.30	0	6,775	0.00%
2023/09/18	0	0.00	0	60.80	60.90	0	6,806	0.00%
2023/09/15	1	60.60	3	60.70	60.80	-2	6,861	-0.03%
2023/09/14	1	60.50	2	60.30	60.50	-1	6,871	-0.01%
2023/09/13	3.1	59.87	1.1	58.91	60.10	2	6,876	0.03%
2023/09/12	3	59.30	3	59.23	59.10	0	6,857	0.00%
2023/09/11	1	58.50	2	57.00	57.20	-1	6,784	-0.01%
2023/09/08	1	59.10	3	59.50	59.30	-2	6,697	-0.03%
2023/09/07	3.1	59.48	5	59.30	59.40	-1.9	6,658	-0.03%
2023/09/06	5	58.90	2	58.55	58.80	3	6,563	0.05%
2023/09/05	5	56.70	10	56.22	57.50	-5	6,516	-0.08%
2023/09/04	0	54.50	1	54.50	55.00	-1	6,285	-0.02%
2023/09/01	2	54.65	1.1	54.69	54.40	1	6,286	0.02%
2023/08/31	2.1	54.40	14.1	54.98	55.20	-12.1	6,233	-0.19%
2023/08/30	2	53.80	15	53.80	53.90	-13	6,198	-0.21%
2023/08/28	2	52.85	0	0.00	52.60	2	6,177	0.03%
2023/08/25	1	54.10	0.2	54.07	54.00	0.9	6,187	0.01%
2023/08/24	1	52.40	1	53.60	53.70	0	6,151	0.00%
2023/08/23	10.1	55.20	2	55.00	54.60	8.1	6,020	0.13%
2023/08/22	2.2	54.57	5	54.34	54.80	-2.8	6,010	-0.05%
2023/08/21	3	54.83	2.1	54.70	54.70	1	5,967	0.02%
2023/08/18	0.1	53.86	2.1	53.12	53.30	-2	5,889	-0.03%
2023/08/17	3	53.20	1	54.10	54.20	2	5,784	0.03%
2023/08/16	2.1	51.65	63	52.28	52.50	-61	5,671	-1.07%
2023/08/15	3	52.17	4.1	51.92	52.20	-1.1	5,601	-0.02%
2023/08/11	0	50.80	1	50.60	50.80	-1	5,473	-0.02%
2023/08/10	3.1	50.70	4	50.40	50.30	-1	5,409	-0.02%
2023/08/09	7	50.44	3	50.80	50.80	4	5,299	0.08%
2023/08/08	0	0.00	1.1	49.55	49.95	-1.1	5,202	-0.02%
2023/08/07	0.1	48.05	1	49.00	49.75	-1	5,164	-0.02%
2023/08/01	1	48.65	1	48.80	48.95	0	5,127	0.00%
2023/07/31	0	0.00	4	49.55	49.65	-4	5,123	-0.08%
2023/07/27	1	49.25	1.1	48.93	49.20	-0.1	5,086	0.00%
2023/07/26	0	0.00	4.1	50.09	49.25	-4.1	5,055	-0.08%
2023/07/25	21	51.01	21	50.61	50.70	0	4,978	0.00%
2023/07/24	12.1	48.91	2	48.85	49.20	10.1	4,760	0.21%
2023/07/21	0	0.00	4.1	47.11	47.50	-4.1	4,657	-0.09%
2023/07/20	1	47.50	11	47.12	46.80	-10	4,612	-0.22%
2023/07/19	6.1	49.24	1	49.00	47.55	5.1	4,538	0.11%
2023/07/18	14	53.05	14	51.71	50.20	0	4,397	0.00%
2023/07/17	10	53.47	6	53.87	54.40	4	3,923	0.10%
2023/07/14	22	48.81	21	48.95	49.50	1	3,526	0.03%
2023/07/13	0	0.00	0.1	47.70	47.50	-0.1	3,369	0.00%
2023/07/12	1	48.10	0	0.00	47.50	1	3,355	0.03%
2023/07/11	0	0.00	0.1	47.60	47.90	-0.1	3,335	0.00%
2023/07/10	0	0.00	0.1	47.85	47.65	-0.1	3,338	0.00%
2023/07/07	1	47.45	0	0.00	48.10	1	3,346	0.03%
2023/07/06	0	0.00	3	48.37	48.50	-3	3,390	-0.09%
2023/07/05	0	0.00	0.1	48.40	48.05	-0.1	3,435	0.00%
2023/07/04	1	47.90	2	47.83	48.00	-1	3,524	-0.03%
2023/07/03	3.3	48.76	5	48.75	48.65	-1.7	3,480	-0.05%
2023/06/30	17	47.99	16.1	47.67	48.05	0.9	3,428	0.03%
2023/06/29	25	48.05	22	47.88	48.35	3	3,397	0.09%
2023/06/28	1	48.10	1.2	48.15	48.20	-0.2	3,311	-0.01%
2023/06/27	3	46.85	17	46.81	46.70	-14	3,114	-0.45%
2023/06/26	18.3	46.66	3.1	46.55	46.70	15.2	3,031	0.50%
2023/06/21	0	0.00	3.1	46.00	45.60	-3.1	2,969	-0.10%
2023/06/20	0.2	44.95	4.1	45.23	45.20	-3.9	2,867	-0.13%
2023/06/19	0.1	44.30	1.1	44.22	44.75	-1	2,778	-0.04%
2023/06/13	0	0.00	2.1	43.20	43.25	-2.1	2,596	-0.08%
2023/06/12	12	42.87	8	43.16	42.30	4	2,541	0.16%
2023/06/09	13.1	44.17	5	44.19	44.00	8.1	2,453	0.33%
2023/06/08	3	43.70	0	0.00	43.20	3	2,267	0.13%
2023/06/07	0	0.00	0.1	43.50	43.55	-0.1	2,246	0.00%
2023/06/05	0	0.00	1.1	42.91	43.30	-1.1	2,195	-0.05%
2023/06/02	2.1	42.50	0	42.55	42.35	2.1	2,151	0.10%
2023/06/01	0	0.00	1	42.80	42.80	-1	2,132	-0.05%
2023/05/31	1	41.85	4.2	42.32	42.20	-3.2	2,097	-0.15%
2023/05/26	1	41.50	14	41.07	40.80	-13	1,999	-0.65%
2023/05/25	0	0.00	0.7	42.17	42.40	-0.7	1,945	-0.04%
2023/05/24	2	41.23	1	41.65	41.70	1	1,895	0.05%
2023/05/22	0	0.00	1.1	40.21	40.80	-1.1	1,870	-0.06%
2023/05/19	0	0.00	4	40.00	39.80	-4	1,846	-0.22%
2023/05/17	1	39.85	0.1	39.95	39.90	1	1,819	0.05%
2023/05/16	0	0.00	1	39.45	39.70	-1	1,785	-0.06%
2023/05/15	1	39.00	0	0.00	39.00	1	1,734	0.06%
2023/05/11	1	38.65	13	38.70	38.60	-12	1,673	-0.72%
2023/05/10	0	0.00	7	39.34	39.10	-7	1,647	-0.42%
2023/05/09	2	38.70	4	39.18	38.90	-2	1,611	-0.12%
2023/05/08	1	39.15	3	39.18	38.90	-2	1,586	-0.13%
2023/05/05	3	38.63	4	38.61	38.45	-1	1,547	-0.06%
2023/05/04	12	39.00	3	38.93	39.10	9	1,518	0.59%
2023/05/02	0	0.00	1	37.90	37.85	-1	1,419	-0.07%
2023/04/28	0	0.00	2	37.93	37.95	-2	1,422	-0.14%
2023/04/26	1	36.80	0	0.00	37.50	1	1,403	0.07%
2023/04/25	1	37.75	0	0.00	36.85	1	1,395	0.07%
2023/04/24	1	37.80	2	37.65	37.75	-1	1,381	-0.07%
2023/04/21	3	38.33	1	39.10	37.25	2	1,378	0.15%
2023/04/20	1	38.60	1	38.20	38.35	0	1,299	0.00%
2023/04/18	2	38.10	0	0.00	37.95	2	1,264	0.16%
2023/04/17	1	37.80	0	0.00	38.15	1	1,256	0.08%
2023/04/14	3	38.65	7	38.36	38.25	-4	1,238	-0.32%
2023/04/13	0	0.00	3	38.82	38.60	-3	1,211	-0.25%
2023/04/12	0	0.00	2	38.75	39.00	-2	1,182	-0.17%
2023/04/11	4	38.91	1	38.75	38.85	3	1,133	0.26%
2023/04/10	1	37.60	0	0.00	37.70	1	1,047	0.10%
2023/04/07	7	37.31	0	0.00	37.25	7	953	0.73%
2023/03/28	0	35.20	10	35.33	35.10	-10	816	-1.22%
2023/03/21	32	34.90	0	0.00	34.95	32	790	4.05%
2023/03/15	0	0.00	3	34.20	34.00	-3	782	-0.38%
2023/03/14	0	0.00	1	34.20	34.00	-1	806	-0.12%
2023/03/13	0	0.00	1	34.30	34.30	-1	813	-0.12%
2023/03/10	0	0.00	2	34.55	34.45	-2	823	-0.24%
2023/03/06	1	35.30	0	0.00	35.45	1	834	0.12%
2023/03/03	3	34.82	1	34.80	34.85	2	838	0.24%
2023/02/20	0	0.00	1	34.70	34.80	-1	889	-0.11%
2023/02/14	6	33.25	0	0.00	33.30	6	906	0.66%
2023/02/13	2	32.85	0	0.00	32.95	2	923	0.22%
2023/02/09	6	33.55	0	0.00	33.55	6	997	0.60%
2023/02/07	1	33.50	0	0.00	33.55	1	1,101	0.09%
2023/02/06	1	33.60	0	0.00	33.65	1	1,292	0.08%
2023/02/01	0	0.00	5	33.15	33.20	-5	1,324	-0.38%
2023/01/31	0	0.00	1	32.65	32.70	-1	1,311	-0.08%
2023/01/13	1	31.75	0	0.00	31.80	1	1,290	0.08%
2023/01/10	3	32.12	0	0.00	32.10	3	1,282	0.23%
2023/01/09	0	0.00	1	32.35	32.35	-1	1,278	-0.08%
2022/12/28	1	31.90	0	0.00	31.65	1	1,316	0.08%
2022/12/26	1	32.00	0	0.00	32.15	1	1,313	0.08%
2022/12/21	2	31.75	0	0.00	31.65	2	1,333	0.15%
2022/12/19	0	0.00	0.1	32.70	32.30	-0.1	1,338	-0.01%
2022/12/01	0	0.00	4	34.75	34.75	-4	1,254	-0.32%
2022/11/30	0	0.00	1	34.25	34.25	-1	1,244	-0.08%
2022/11/29	1	33.95	0	0.00	34.00	1	1,235	0.08%
2022/11/22	0	0.00	2	33.95	33.95	-2	1,222	-0.16%
2022/11/17	0	0.00	0.1	34.50	34.80	-0.1	1,194	0.00%
2022/11/16	2	34.40	0	0.00	34.35	2	1,184	0.17%
2022/11/14	2	33.90	0.1	33.65	33.85	1.9	1,153	0.17%
2022/11/11	0	0.00	1	34.80	33.65	-1	1,144	-0.09%
2022/11/10	0.1	33.85	2	33.80	33.75	-1.9	1,131	-0.17%
2022/11/09	4	33.88	0	0.00	33.70	4	1,136	0.35%
2022/11/08	1	33.80	0	0.00	33.50	1	1,149	0.09%
2022/11/07	0	0.00	3	33.10	33.55	-3	1,132	-0.26%
2022/11/04	7	33.19	6	33.51	33.40	1	1,093	0.09%
2022/11/03	7	32.70	7	33.35	33.40	0	1,062	0.00%
2022/11/02	5	32.83	5	33.27	33.05	0	1,017	0.00%
2022/11/01	1	30.05	3	31.18	31.60	-2	851	-0.23%
2022/10/18	1	28.75	0	0.00	28.75	1	850	0.12%
2022/10/03	0	0.00	1	28.70	28.90	-1	837	-0.12%
2022/09/15	1	32.10	0	0.00	31.95	1	860	0.12%
2022/09/14	2	32.08	3	31.90	32.00	-1	873	-0.11%
2022/09/13	2.1	32.59	13	32.55	32.60	-10.9	886	-1.23%
2022/09/12	11	31.95	0	0.00	32.00	11	890	1.23%
2022/09/08	0	0.00	1	32.10	32.10	-1	897	-0.11%
2022/09/07	0	0.00	1	31.35	31.35	-1	901	-0.11%
2022/09/06	3	32.23	0	0.00	31.45	3	905	0.33%
2022/09/05	0	0.00	3	32.40	32.15	-3	902	-0.33%
2022/09/02	1	32.35	0	0.00	32.10	1	902	0.11%
2022/09/01	2	32.28	1	32.45	32.45	1	899	0.11%
2022/08/31	1	32.70	1	32.70	32.75	0	889	0.00%
2022/08/30	1	31.80	0	0.00	31.85	1	868	0.12%
2022/08/26	1	32.20	1	32.20	32.15	0	870	0.00%
2022/08/25	5	31.73	4	31.88	31.90	1	879	0.11%
2022/08/24	1	31.60	1	31.50	31.50	0	894	0.00%
2022/08/22	0	0.00	1	31.85	31.85	-1	906	-0.11%
2022/08/19	2	32.10	2.1	32.29	32.30	-0.1	901	-0.01%
2022/08/17	4	31.80	2	31.70	31.70	2	887	0.23%
2022/08/16	1	31.95	2	32.18	32.05	-1	872	-0.11%
2022/08/15	4	30.99	7	31.25	31.70	-3	850	-0.35%
2022/08/12	4	30.58	6	30.73	30.75	-2	817	-0.24%
2022/08/11	1	30.25	6	30.49	30.55	-5	806	-0.62%
2022/08/10	5	29.75	3	29.83	29.90	2	799	0.25%
2022/08/09	0	0.00	4	29.70	29.75	-4	795	-0.50%
2022/08/08	11	31.74	0	0.00	31.80	11	789	1.39%
2022/08/05	1	31.80	0	0.00	31.90	1	764	0.13%
2022/08/02	0	0.00	1	31.95	31.90	-1	769	-0.13%
2022/07/21	1	33.10	0	0.00	33.35	1	888	0.11%
2022/07/20	0	0.00	2	32.95	32.60	-2	881	-0.23%
2022/07/19	1	32.55	0	0.00	32.45	1	887	0.11%
2022/07/15	1	31.85	0	0.00	32.05	1	884	0.11%
2022/07/12	0.1	30.15	0	0.00	30.00	0.1	880	0.01%
2022/07/07	1	30.25	1	30.75	31.00	0	899	0.00%
2022/07/05	0	0.00	3	31.17	31.15	-3	916	-0.33%
2022/07/01	0	30.45	2	30.33	30.00	-2	941	-0.21%
2022/06/30	0	31.80	0	0.00	31.65	0	920	0.00%
2022/06/28	0	0.00	0.1	33.22	33.15	-0.1	920	-0.01%
2022/06/23	2	32.25	0	0.00	32.20	2	939	0.21%
2022/06/22	0	32.40	0	0.00	32.10	0	929	0.00%
2022/06/20	0	33.00	3	32.55	32.55	-3	919	-0.32%
2022/06/17	0	33.95	0	0.00	33.80	0	899	0.00%
2022/06/13	0	35.30	0	0.00	35.10	0	907	0.00%
2022/06/09	0	0.00	15	36.48	36.45	-15	916	-1.64%
2022/06/06	0	0.00	1	36.85	36.80	-1	938	-0.11%
2022/06/02	4	37.44	2.2	37.78	37.20	1.8	962	0.18%
2022/06/01	1	37.30	1	37.20	37.05	0	970	0.00%
2022/05/27	0	0.00	0.2	37.26	36.45	-0.2	979	-0.02%
2022/05/25	0	0.00	1	36.50	36.40	-1	1,013	-0.10%
2022/05/20	2	36.40	0	0.00	36.30	2	1,206	0.17%
2022/05/19	1	35.80	0.1	36.10	36.20	1	1,234	0.08%
2022/05/18	1	36.50	1	36.75	36.60	0	1,284	0.00%
2022/05/17	0	0.00	0.1	35.85	36.30	-0.1	1,349	0.00%
2022/05/16	0	0.00	1.1	35.78	35.75	-1.1	1,351	-0.08%
2022/05/12	1.1	34.00	0	0.00	33.85	1.1	1,342	0.08%
2022/05/11	3	34.72	0	0.00	34.60	3	1,320	0.23%
2022/05/10	1	35.00	0	0.00	35.25	1	1,316	0.08%
2022/05/09	3.1	35.73	0	0.00	35.40	3.1	1,311	0.23%
2022/05/06	3	37.67	0	0.00	37.65	3	1,275	0.24%
2022/05/05	5.1	38.54	0	0.00	38.35	5.1	1,270	0.40%
2022/05/04	0	0.00	4	37.90	37.95	-4	1,266	-0.32%
2022/04/29	4	39.20	4	38.55	38.55	0	1,251	0.00%
2022/04/27	0	0.00	1	38.65	38.60	-1	1,240	-0.08%
2022/04/25	0.1	39.40	0	0.00	39.25	0.1	1,240	0.00%
2022/04/15	0	0.00	3	40.20	40.05	-3	1,291	-0.23%
2022/04/14	2	41.10	0	0.00	40.50	2	1,316	0.15%
2022/04/11	0.1	40.10	0	0.00	39.70	0.1	1,327	0.00%
2022/04/07	1	41.00	0	0.00	40.75	1	1,314	0.08%
2022/03/28	0	0.00	3	42.30	42.55	-3	1,386	-0.22%
2022/03/18	8	42.20	0	0.00	42.65	8	1,402	0.57%
2022/03/17	0	0.00	1	42.10	42.25	-1	1,409	-0.07%
2022/03/16	0.1	41.55	0	0.00	41.25	0.1	1,411	0.01%
2022/03/11	0.1	42.30	0	0.00	42.10	0.1	1,469	0.00%
2022/03/10	0.1	42.50	0	0.00	42.35	0.1	1,475	0.01%
2022/03/04	1	44.10	0	0.00	44.15	1	1,471	0.07%
2022/02/25	5	44.67	0	0.00	44.70	5	1,504	0.33%
2022/02/24	3	44.43	3	44.87	44.10	0	1,501	0.00%
2022/02/22	10	44.88	10.1	44.74	44.90	-0.1	1,495	-0.01%
2022/02/21	0	44.40	1	44.10	44.60	-1	1,433	-0.07%
2022/02/18	1	44.00	1	44.10	44.40	0	1,465	0.00%
2022/01/11	0	0.00	2	42.95	42.80	-2	1,972	-0.10%
2022/01/07	1	43.85	0	0.00	43.50	1	1,951	0.05%
2022/01/05	0	0.00	0	45.20	44.65	0	1,930	0.00%
2022/01/04	0	0.00	3	45.15	45.15	-3	1,917	-0.16%
2021/12/27	2	45.60	1	45.65	45.60	1	1,941	0.05%
2021/12/24	4	45.35	0	0.00	45.25	4	1,963	0.20%
2021/12/20	2	43.98	0	0.00	44.00	2	1,983	0.10%
2021/12/17	1	44.20	0	0.00	44.05	1	1,987	0.05%
2021/12/10	2	44.75	0	0.00	44.70	2	1,982	0.10%
2021/12/08	0	0.00	8	45.53	45.95	-8	1,970	-0.41%
2021/12/06	1	44.60	0	0.00	44.85	1	1,989	0.05%
2021/12/03	0	0.00	1	45.25	45.05	-1	2,000	-0.05%
2021/12/02	1	44.50	0	0.00	44.60	1	2,000	0.05%
2021/12/01	2	44.90	0	0.00	45.20	2	1,995	0.10%
2021/11/24	2	45.88	2	45.85	45.85	0	1,949	0.00%
2021/11/23	0	0.00	1	45.95	45.90	-1	1,949	-0.05%
2021/11/22	0	0.00	1.1	46.32	46.65	-1.1	1,944	-0.05%
2021/11/19	0	0.00	2	46.05	45.70	-2	1,923	-0.10%
2021/11/18	0	0.00	2	47.10	46.40	-2	1,899	-0.11%
2021/11/17	3	47.37	6	46.65	46.90	-3	1,877	-0.16%
2021/11/16	13	47.55	27.1	47.28	47.15	-14.1	1,842	-0.76%
2021/11/15	3	45.15	10	44.55	46.50	-7	1,600	-0.44%
2021/11/10	20	43.83	0	0.00	44.00	20	1,574	1.27%
2021/11/04	0	0.00	1	43.85	43.95	-1	1,698	-0.06%
2021/11/03	0	0.00	1	43.05	43.30	-1	1,714	-0.06%
2021/11/02	2	43.30	15.1	43.65	42.65	-13.1	1,793	-0.73%
2021/10/28	0	0.00	1	41.80	41.45	-1	1,871	-0.05%
2021/10/27	4	41.30	0	0.00	41.60	4	1,899	0.21%
2021/10/26	0	0.00	1	40.85	40.80	-1	1,902	-0.05%
2021/10/18	0	0.00	1	39.85	39.70	-1	2,053	-0.05%
2021/10/13	1	39.75	6	38.95	38.90	-5	2,194	-0.23%
2021/10/12	1	39.65	6	39.66	39.55	-5	2,206	-0.23%
2021/10/08	1	40.35	0	0.00	40.20	1	2,231	0.04%
2021/10/07	7	39.55	0	0.00	39.65	7	2,299	0.30%
2021/10/06	0	0.00	10	38.80	38.65	-10	2,547	-0.39%
2021/10/05	1	39.15	0	0.00	39.30	1	2,620	0.04%
2021/09/30	1	40.75	0	0.00	40.95	1	2,690	0.04%
2021/09/28	2.1	41.51	1	41.90	42.00	1.1	2,742	0.04%
2021/09/24	12	43.35	0	0.00	43.30	12	2,768	0.43%
2021/09/23	0	0.00	1	42.80	42.85	-1	2,789	-0.04%
2021/09/15	2	42.50	0	0.00	42.40	2	2,946	0.07%
2021/09/14	0	0.00	1	42.70	42.50	-1	3,077	-0.03%
2021/09/10	7	42.98	5	42.43	42.55	2	3,453	0.06%
2021/09/06	0	0.00	2	42.13	41.75	-2	3,609	-0.06%
2021/08/30	10	41.75	0	0.00	41.75	10	3,716	0.27%
2021/08/24	1	41.00	0	0.00	41.00	1	3,815	0.03%
2021/08/23	0	0.00	6	41.38	41.60	-6	3,820	-0.16%
2021/08/20	2	40.55	2	40.90	40.55	0	3,828	0.00%
2021/08/19	6	41.31	0	0.00	40.80	6	3,831	0.16%
2021/08/18	2	40.70	15	41.79	42.20	-13	3,841	-0.34%
2021/08/17	14	41.12	0	0.00	40.60	14	3,882	0.36%
2021/08/16	2	41.30	7	41.33	41.60	-5	3,910	-0.13%
2021/08/13	1	43.70	0	0.00	41.95	1	3,894	0.03%
2021/08/12	0	0.00	0.2	44.60	44.30	-0.2	4,118	0.00%
2021/08/11	16	46.96	0	0.00	46.75	16	4,172	0.38%
2021/08/06	11	49.22	10	49.20	49.30	1	4,195	0.02%
2021/08/05	23.2	49.29	11	49.40	49.55	12.2	4,156	0.29%
2021/08/03	1	48.25	2	48.50	48.30	-1	4,189	-0.02%
2021/07/28	2	47.40	0	0.00	47.50	2	4,284	0.05%
2021/07/27	1	47.40	0	0.00	47.40	1	4,389	0.02%
2021/07/26	2	47.75	3	47.42	47.90	-1	4,476	-0.02%
2021/07/23	2	47.10	2	47.33	47.30	0	4,597	0.00%
2021/07/22	1	47.00	0	0.00	47.10	1	4,676	0.02%
2021/07/20	1	46.45	0	0.00	46.65	1	4,682	0.02%
2021/07/19	1	47.70	0	0.00	47.60	1	4,685	0.02%
2021/07/15	1	48.40	0	0.00	48.25	1	4,889	0.02%
2021/07/14	1	49.00	10	48.20	48.20	-9	4,920	-0.18%
2021/07/13	6	50.50	3	49.47	49.05	3	4,891	0.06%
2021/07/12	0	0.00	4	49.14	49.15	-4	4,678	-0.09%
2021/07/09	3	48.42	0	0.00	48.45	3	4,617	0.06%
2021/07/06	10	48.10	0	0.00	48.15	10	4,780	0.21%
2021/07/05	2	48.20	4	48.00	48.40	-2	5,033	-0.04%
2021/07/02	0	0.00	18	47.41	47.30	-18	5,123	-0.35%
2021/07/01	3	47.98	2	47.65	47.15	1	5,162	0.02%
2021/06/30	1	47.60	1	47.60	47.60	0	5,155	0.00%
2021/06/29	1	47.75	12.1	47.87	47.55	-11.1	5,173	-0.21%
2021/06/28	1	47.35	1	48.15	48.00	0	5,210	0.00%
2021/06/25	12	48.07	0	0.00	47.55	12	5,209	0.23%
2021/06/24	0	0.00	1	48.00	48.15	-1	5,229	-0.02%
2021/06/23	6.1	48.33	10	48.28	48.40	-3.9	5,236	-0.07%
2021/06/22	26	48.59	10	48.31	47.65	16	5,254	0.30%
2021/06/21	6	46.00	0	0.00	46.05	6	5,322	0.11%
2021/06/18	7	46.21	7	46.59	46.60	0	5,441	0.00%
2021/06/17	0	0.00	3	45.60	46.05	-3	5,455	-0.05%
2021/06/16	6	45.48	1	45.40	45.20	5	5,456	0.09%
2021/06/15	6	45.73	1	45.80	45.85	5	5,487	0.09%
2021/06/11	0	0.00	1	45.25	45.15	-1	5,528	-0.02%
2021/06/09	1	44.60	10	44.22	44.25	-9	5,598	-0.16%
2021/06/08	1	44.30	1	44.20	44.20	0	5,652	0.00%
2021/06/02	2	44.65	2	44.40	44.65	0	5,812	0.00%
2021/05/31	1	44.35	0	0.00	44.40	1	5,866	0.02%
2021/05/25	0	0.00	3	44.20	44.10	-3	6,577	-0.05%
2021/05/24	2	42.70	3	43.50	43.50	-1	6,656	-0.02%
2021/05/21	0	0.00	5	43.52	43.60	-5	6,773	-0.07%
2021/05/20	24	44.69	14	44.16	43.40	10	6,861	0.15%
2021/05/19	1	42.45	5	42.76	43.35	-4	6,619	-0.06%
2021/05/18	2	41.63	1	40.55	42.10	1	6,594	0.02%
2021/05/17	1	39.35	0	0.00	38.95	1	6,581	0.02%
2021/05/14	0	0.00	3.1	40.41	40.55	-3.1	6,524	-0.05%
2021/05/11	0	0.00	16	43.03	43.15	-16	6,383	-0.25%
2021/05/10	1	45.50	3	45.60	45.50	-2	6,327	-0.03%
2021/05/07	0	0.00	3	45.80	46.25	-3	6,321	-0.05%
2021/05/06	3	45.50	0	0.00	45.00	3	6,318	0.05%
2021/05/04	1.1	46.82	11	45.45	45.65	-9.9	6,305	-0.16%
2021/05/03	1	48.25	0	0.00	47.90	1	6,201	0.02%
2021/04/29	15	51.22	17	50.15	49.70	-2	6,115	-0.03%
2021/04/28	2	50.80	0	0.00	51.10	2	6,010	0.03%
2021/04/27	10	49.85	3	49.85	49.70	7	6,008	0.12%
2021/04/26	10	50.10	0	0.00	50.20	10	6,016	0.17%
2021/04/23	2	49.45	12	50.20	49.95	-10	6,022	-0.17%
2021/04/22	5	49.75	2	51.03	49.45	3	6,073	0.05%
2021/04/21	5.1	51.98	1	51.80	51.60	4.1	6,049	0.07%
2021/04/20	2	51.10	20.2	50.97	51.40	-18.2	5,941	-0.31%
2021/04/19	5	50.30	1	50.30	50.40	4	5,948	0.07%
2021/04/16	0	0.00	1	50.00	50.00	-1	5,981	-0.02%
2021/04/15	0.1	49.40	8	49.66	49.70	-7.9	5,993	-0.13%
2021/04/14	6.1	49.30	2	48.95	49.30	4.1	6,013	0.07%
2021/04/13	3.1	50.94	10	51.40	50.40	-7	5,978	-0.12%
2021/04/12	17	52.02	12	52.38	51.90	5	5,958	0.08%
2021/04/09	11	53.23	2	53.20	53.10	9	5,898	0.15%
2021/04/08	5	51.00	7	51.57	51.90	-2	5,649	-0.04%
2021/04/07	0	0.00	2	50.10	50.20	-2	5,523	-0.04%
2021/04/06	5	49.28	1	49.35	49.35	4	5,523	0.07%
2021/04/01	3	49.30	1	49.30	49.25	2	5,532	0.04%
2021/03/31	1	49.70	1	49.55	49.35	0	5,526	0.00%
2021/03/30	0	0.00	1	49.10	49.25	-1	5,499	-0.02%
2021/03/29	2	49.05	0	0.00	49.25	2	5,489	0.04%
2021/03/26	0	0.00	1	49.30	49.35	-1	5,473	-0.02%
2021/03/25	6	48.96	3	49.13	48.75	3	5,488	0.05%
2021/03/24	24	50.75	4	50.53	50.10	20	5,418	0.37%
2021/03/23	2	49.85	11	49.59	50.10	-9	5,105	-0.18%
2021/03/22	3	49.07	3	48.92	48.80	0	4,990	0.00%
2021/03/19	4	48.04	3	48.03	48.20	1	5,002	0.02%
2021/03/18	11	48.48	2	48.47	48.45	9	5,019	0.18%
2021/03/17	7	48.29	20	48.21	48.10	-13	5,086	-0.26%
2021/03/16	0	0.00	1	47.60	47.45	-1	5,151	-0.02%
2021/03/15	14	47.76	8	47.70	47.90	6	5,377	0.11%
2021/03/12	0	0.00	2	47.05	47.10	-2	5,348	-0.04%
2021/03/11	7	46.62	2	46.70	46.75	5	5,456	0.09%
2021/03/10	1	46.45	4	46.75	46.45	-3	5,480	-0.05%
2021/03/09	1	45.95	1	45.95	46.20	0	5,507	0.00%
2021/03/08	1	45.95	1	46.70	46.05	0	5,647	0.00%
2021/03/05	5	46.30	5	46.30	46.10	0	5,728	0.00%
2021/03/04	2	46.25	0	0.00	46.60	2	5,879	0.03%
2021/03/03	0	0.00	6	46.05	46.30	-6	5,918	-0.10%
2021/03/02	14	46.65	5	46.99	46.10	9	5,904	0.15%
2021/02/26	32	46.34	17	46.45	46.20	15	5,786	0.26%
2021/02/24	4	45.49	25	45.63	45.35	-21	5,603	-0.37%
2021/02/23	16	44.79	4	45.70	45.30	12	5,524	0.22%
2021/02/22	2	45.00	1	45.05	44.80	1	5,452	0.02%
2021/02/19	1	44.20	0	0.00	44.20	1	5,366	0.02%
2021/02/18	0	0.00	50	43.60	43.80	-50	5,408	-0.92%
2021/02/01	0	0.00	5	41.46	41.55	-5	6,010	-0.08%
2021/01/28	3	42.25	12	41.95	42.00	-9	6,151	-0.15%
2021/01/27	2	43.40	1	42.80	42.50	1	6,236	0.02%
2021/01/26	16	41.80	0	0.00	41.80	16	6,609	0.24%
2021/01/22	6	41.80	0	0.00	41.80	6	6,615	0.09%
2021/01/20	13	42.17	0	0.00	41.65	13	6,698	0.19%
2021/01/18	1	42.90	0	0.00	42.85	1	6,626	0.02%
2021/01/14	4	44.11	0	0.00	44.50	4	6,626	0.06%
2021/01/12	0	0.00	3	44.37	43.20	-3	6,569	-0.05%
2021/01/08	0	0.00	30	43.96	43.80	-30	6,544	-0.46%
2021/01/07	0	0.00	1	43.60	43.80	-1	6,606	-0.02%
2021/01/05	1	43.95	0	0.00	44.15	1	6,611	0.02%
2021/01/04	1	43.60	11	43.63	43.60	-10	6,585	-0.15%
2020/12/31	1	43.35	4	43.30	43.35	-3	6,580	-0.05%
2020/12/30	4	43.30	0	0.00	43.30	4	6,580	0.06%
2020/12/29	0	0.00	5	43.23	43.05	-5	6,593	-0.08%
2020/12/28	6	43.54	15	43.57	43.60	-9	6,551	-0.14%
2020/12/24	1	43.75	0	0.00	43.45	1	6,514	0.02%
2020/12/23	0	0.00	2	43.11	43.00	-2	6,524	-0.03%
2020/12/18	0	0.00	1	44.10	44.10	-1	6,650	-0.02%
2020/12/17	1	45.20	1	45.35	44.70	0	6,631	0.00%
2020/12/16	0	0.00	1	44.65	44.80	-1	6,606	-0.02%
2020/12/15	0	0.00	1	44.40	43.85	-1	6,726	-0.01%
2020/12/11	5	44.50	3	44.62	45.00	2	6,626	0.03%
2020/12/10	3	46.12	0	0.00	45.85	3	6,549	0.05%
2020/12/09	6	46.02	18	46.27	46.55	-12	6,431	-0.19%
2020/12/08	20	44.93	3	45.10	44.80	17	6,235	0.27%
2020/12/07	54	45.43	14	46.04	45.25	40	6,283	0.64%
2020/12/04	15	45.08	1	45.10	45.20	14	6,218	0.23%
2020/12/03	8	45.06	5	45.60	45.05	3	6,188	0.05%
2020/12/02	16	45.93	3	45.50	45.55	13	6,174	0.21%
2020/11/30	15	45.02	2	45.25	44.85	13	6,089	0.21%
2020/11/27	2	44.93	14	44.54	44.55	-12	6,023	-0.20%
2020/11/26	0	0.00	1	43.95	44.20	-1	6,021	-0.02%
2020/11/25	2	44.05	2	44.68	43.70	0	6,044	0.00%
2020/11/24	9	45.02	13	44.85	44.45	-4	6,024	-0.07%
2020/11/23	0	0.00	1	44.15	44.35	-1	5,947	-0.02%
2020/11/20	0	0.00	3	44.10	44.15	-3	5,967	-0.05%
2020/11/19	2	44.15	0	0.00	43.85	2	6,026	0.03%
2020/11/17	0	0.00	1	43.45	43.40	-1	6,470	-0.02%
2020/11/16	2	43.93	4	43.69	43.85	-2	6,809	-0.03%
2020/11/13	2	43.20	0	0.00	43.20	2	7,000	0.03%
2020/11/12	5	42.90	1	42.75	42.70	4	7,850	0.05%
2020/11/11	3	42.68	0	0.00	42.95	3	8,502	0.04%
2020/11/10	0	0.00	7	42.46	42.40	-7	8,790	-0.08%
2020/11/09	1	41.95	0	0.00	42.15	1	8,928	0.01%
2020/11/06	3	41.97	7	41.86	41.75	-4	8,994	-0.04%
2020/11/05	1	40.95	0	0.00	40.90	1	8,920	0.01%
2020/11/04	5	40.78	2	40.90	41.00	3	8,951	0.03%
2020/11/03	5	41.45	7	41.92	41.10	-2	8,923	-0.02%
2020/10/29	1	39.55	0	0.00	39.70	1	8,671	0.01%
2020/10/26	1	41.65	1	41.35	41.60	0	8,638	0.00%
2020/10/22	7	41.75	0	0.00	41.45	7	8,666	0.08%
2020/10/21	0	0.00	2	41.90	41.85	-2	8,717	-0.02%
2020/10/19	1	41.50	0	0.00	41.35	1	9,033	0.01%
2020/10/16	2	41.40	5	40.65	40.65	-3	9,143	-0.03%
2020/10/15	14	41.87	1	42.15	41.50	13	9,288	0.14%
2020/10/14	0	0.00	5	40.34	40.65	-5	9,290	-0.05%
2020/10/13	2	40.20	0	0.00	40.25	2	9,699	0.02%
2020/10/12	2	41.28	2	41.10	40.85	0	9,806	0.00%
2020/10/06	0	0.00	1	40.40	40.20	-1	10,697	-0.01%
2020/09/30	0	0.00	1	39.10	39.20	-1	11,182	-0.01%
2020/09/29	0	0.00	1	38.90	38.95	-1	11,398	-0.01%
2020/09/25	0	0.00	2	37.90	38.05	-2	12,069	-0.02%
2020/09/24	2	39.90	4	40.16	39.75	-2	12,326	-0.02%
2020/09/23	4	41.64	0	0.00	41.50	4	12,635	0.03%
2020/09/22	4	41.83	1	41.90	41.65	3	12,801	0.02%
2020/09/21	6	42.94	0	0.00	42.75	6	12,838	0.05%
2020/09/18	5	43.47	5	43.64	43.60	0	12,859	0.00%
2020/09/16	0	0.00	2	42.15	42.05	-2	12,830	-0.02%
2020/09/15	2	41.95	0	0.00	41.85	2	12,858	0.02%
2020/09/11	1	41.55	1	42.00	41.30	0	12,902	0.00%
2020/09/10	2	42.50	0	0.00	42.25	2	12,834	0.02%
2020/09/09	3	41.97	0	0.00	42.20	3	12,751	0.02%
2020/09/08	1	43.95	1	43.50	43.05	0	12,663	0.00%
2020/09/07	0	0.00	1	44.90	43.50	-1	12,664	-0.01%
2020/09/04	7	44.62	8	44.28	44.45	-1	12,725	-0.01%
2020/09/03	6	45.33	12	45.22	45.15	-6	12,660	-0.05%
2020/09/02	13	44.63	0	0.00	44.60	13	12,555	0.10%
2020/09/01	9	43.85	9	43.91	44.20	0	12,478	0.00%
2020/08/31	3	43.58	3	44.03	43.55	0	12,403	0.00%
2020/08/28	4	43.16	2	43.75	43.50	2	12,488	0.02%
2020/08/27	2	43.40	2	43.80	43.20	0	12,500	0.00%
2020/08/26	8	44.14	1	44.45	44.10	7	12,464	0.06%
2020/08/25	0	0.00	10	44.65	44.75	-10	12,496	-0.08%
2020/08/24	35	44.82	31	44.67	44.60	4	12,612	0.03%
2020/08/21	3	44.10	2	44.08	43.95	1	12,397	0.01%
2020/08/20	12	45.01	162	45.75	43.35	-150	12,262	-1.22%	大賣/鉅額交易
2020/08/19	42	48.82	3	48.20	48.15	39	11,877	0.33%
2020/08/18	147	49.79	24	49.55	48.15	123	11,533	1.07%	大買/鉅額交易
2020/08/17	4	48.19	13	48.35	49.65	-9	10,644	-0.08%
2020/08/14	5	44.45	5	43.88	45.15	0	9,929	0.00%
2020/08/13	12	43.21	0	0.00	42.35	12	9,575	0.13%
2020/08/12	3	44.15	7	44.15	44.15	-4	9,310	-0.04%
2020/08/11	0	0.00	2	42.80	42.55	-2	9,225	-0.02%
2020/08/05	1	44.25	7.4	43.28	43.30	-6.4	9,427	-0.07%
2020/08/04	1	41.90	0	0.00	42.00	1	9,637	0.01%
2020/08/03	0	0.00	5	42.30	41.80	-5	9,662	-0.05%
2020/07/31	0	0.00	2	41.40	41.80	-2	9,656	-0.02%
2020/07/30	27	41.47	25	41.25	41.25	2	9,670	0.02%
2020/07/29	6	41.01	3	40.35	41.15	3	9,659	0.03%
2020/07/28	2	41.45	1	40.30	40.15	1	9,660	0.01%
2020/07/24	9	43.13	26	43.67	42.80	-17	9,622	-0.18%
2020/07/23	23	44.85	8	44.99	45.00	15	9,561	0.16%
2020/07/22	0	0.00	1	44.90	45.40	-1	9,399	-0.01%
2020/07/21	2	45.33	0	0.00	45.25	2	9,255	0.02%
2020/07/20	1	45.40	2	45.58	45.30	-1	9,126	-0.01%
2020/07/17	14	46.68	4	47.03	45.25	10	9,072	0.11%
2020/07/16	2	45.78	5	45.61	45.75	-3	8,704	-0.03%
2020/07/15	2	45.40	9	44.98	45.00	-7	8,611	-0.08%
2020/07/14	9	45.08	6	44.98	45.10	3	8,533	0.04%
2020/07/13	27	45.74	56.1	45.92	46.35	-29.1	8,375	-0.35%
2020/07/10	2	43.78	3	43.75	43.00	-1	7,946	-0.01%
2020/07/09	3	45.57	11	45.50	44.50	-8	7,828	-0.10%
2020/07/08	2	44.75	1	45.40	45.45	1	7,619	0.01%
2020/07/07	16	44.84	16	44.04	44.10	0	7,491	0.00%
2020/07/06	12	44.25	4	44.85	45.00	8	7,417	0.11%
2020/07/03	6	42.75	7	42.61	43.00	-1	7,059	-0.01%
2020/07/02	32	41.77	33	41.60	41.90	-1	6,805	-0.01%
2020/07/01	4	39.13	16	39.98	39.80	-12	6,455	-0.19%
2020/06/30	11	39.13	0	0.00	38.80	11	6,322	0.17%
2020/06/29	6	38.28	6	38.05	38.05	0	6,286	0.00%
2020/06/24	2	38.80	6	39.16	39.15	-4	6,262	-0.06%
2020/06/23	1	38.75	0	0.00	38.80	1	6,272	0.02%
2020/06/22	0	0.00	1	38.70	38.45	-1	6,299	-0.02%
2020/06/19	2	39.05	2	38.50	39.10	0	6,389	0.00%
2020/06/18	1	38.30	0	0.00	38.05	1	6,387	0.02%
2020/06/17	0	0.00	1	37.85	37.85	-1	6,431	-0.02%
2020/06/15	2	37.60	1	36.95	36.95	1	6,711	0.01%
2020/06/12	5	37.31	3	37.58	37.75	2	6,765	0.03%
2020/06/11	0	0.00	3	38.72	38.45	-3	6,803	-0.04%
2020/06/10	2	38.75	0	0.00	38.75	2	6,737	0.03%
2020/06/09	1	39.20	0	38.70	38.70	1	6,889	0.01%
2020/06/05	3	39.08	1	39.05	39.05	2	6,952	0.03%
2020/06/04	1	39.30	3	39.53	39.30	-2	7,013	-0.03%
2020/06/03	1	38.95	1	38.95	39.00	0	6,890	0.00%
2020/06/02	1	39.20	4	38.78	38.55	-3	6,857	-0.04%
2020/06/01	9	38.66	3	38.90	38.95	6	6,885	0.09%
2020/05/29	12	38.07	3	38.13	38.75	9	7,206	0.12%
2020/05/28	0	0.00	1	37.45	37.50	-1	7,077	-0.01%
2020/05/27	0	0.00	3	36.80	37.40	-3	7,029	-0.04%
2020/05/26	0	0.00	3	36.85	36.70	-3	6,982	-0.04%
2020/05/22	1	36.40	0	0.00	36.35	1	6,976	0.01%
2020/05/21	1	37.15	0	0.00	37.20	1	6,966	0.01%
2020/05/20	2	36.60	120	36.45	36.60	-118	6,948	-1.70%	大賣/鉅額交易
2020/05/19	2	36.90	2	36.80	36.85	0	6,921	0.00%
2020/05/15	120	37.70	3	37.60	37.60	117	6,813	1.72%	大買/鉅額交易
2020/05/14	1	38.45	3	38.05	37.65	-2	6,773	-0.03%
2020/05/13	2	39.08	0	0.00	39.05	2	6,663	0.03%
2020/05/12	8	40.12	3	39.85	39.70	5	6,607	0.08%
2020/05/11	5	41.24	4	39.99	41.10	1	6,463	0.02%
2020/05/06	4	38.59	0	0.00	38.35	4	6,115	0.07%
2020/05/04	0	0.00	7	39.00	39.00	-7	6,133	-0.11%
2020/04/30	10	39.25	14	39.72	40.00	-4	6,145	-0.07%
2020/04/28	23	39.08	6	38.71	38.65	17	6,167	0.28%
2020/04/23	1	39.60	0	0.00	39.20	1	6,150	0.02%
2020/04/22	0	0.00	2	38.15	39.35	-2	6,099	-0.03%
2020/04/21	4	38.55	3	38.15	38.15	1	6,082	0.02%
2020/04/20	0	0.00	15	39.65	39.60	-15	6,081	-0.25%
2020/04/17	2	39.30	5	39.53	39.45	-3	6,056	-0.05%
2020/04/15	2	39.90	116	40.39	39.90	-114	5,908	-1.93%	大賣/鉅額交易
2020/04/14	1	39.65	0	0.00	39.80	1	5,819	0.02%
2020/04/13	0	0.00	1.1	39.42	39.60	-1.1	5,773	-0.02%
2020/04/10	2	38.75	3	39.07	39.00	-1	5,704	-0.02%
2020/04/09	3	39.00	3	38.57	38.60	0	5,704	0.00%
2020/04/08	0	0.00	1	36.40	37.60	-1	5,578	-0.02%
2020/04/07	3	35.85	0	0.00	36.60	3	5,546	0.05%
2020/04/01	3	33.65	5	33.56	33.70	-2	5,534	-0.04%
2020/03/31	0	0.00	103	33.00	33.10	-103	5,529	-1.86%	大賣/鉅額交易
2020/03/30	0	0.00	1	32.00	33.20	-1	5,552	-0.02%
2020/03/27	0	0.00	21	33.63	32.50	-21	5,567	-0.38%
2020/03/26	1	31.85	1	32.20	32.90	0	5,468	0.00%
2020/03/25	0	0.00	29	31.71	31.60	-29	5,359	-0.54%
2020/03/24	10	28.23	0	0.00	29.00	10	5,227	0.19%
2020/03/23	10	26.55	14	26.64	26.40	-4	5,163	-0.08%
2020/03/20	159	29.05	15	29.43	28.00	144	5,115	2.81%	大買/鉅額交易
2020/03/19	0	0.00	7	27.88	27.45	-7	4,974	-0.14%
2020/03/18	2	30.85	1	31.05	30.40	1	4,854	0.02%
2020/03/17	0	0.00	4	31.70	30.50	-4	4,809	-0.08%
2020/03/16	2	33.55	0	0.00	31.55	2	4,763	0.04%
2020/03/13	16	32.12	10	31.90	33.15	6	4,720	0.13%
2020/03/12	16	35.82	0	0.00	35.40	16	4,616	0.35%
2020/03/11	1	38.90	0	0.00	38.30	1	4,541	0.02%
2020/03/10	1	38.40	1	38.30	39.50	0	4,507	0.00%
2020/03/09	114	40.00	1	39.45	39.10	113	4,432	2.55%	大買/鉅額交易
2020/03/06	3	41.18	2	41.28	41.05	1	4,384	0.02%
2020/03/05	6	41.78	0	0.00	41.70	6	4,371	0.14%
2020/03/04	6	41.82	0	0.00	41.50	6	4,306	0.14%
2020/03/02	0	0.00	13	35.65	36.75	-13	3,833	-0.34%
2020/02/18	0	0.00	4	39.00	38.95	-4	4,387	-0.09%
2020/02/10	0	0.00	4	37.41	38.00	-4	5,705	-0.07%
2020/02/07	0	0.00	1	38.45	38.30	-1	5,756	-0.02%
2020/02/03	2	36.10	0	0.00	36.15	2	5,972	0.03%
2020/01/31	2	37.70	20	38.55	37.65	-18	6,089	-0.30%
2020/01/30	22	39.66	21	38.70	38.70	1	6,083	0.02%
2020/01/15	1	42.90	0	0.00	43.05	1	6,650	0.02%
2020/01/14	0	0.00	1	43.50	43.30	-1	6,726	-0.01%
2020/01/10	2	41.65	2	41.50	41.55	0	6,861	0.00%
2020/01/08	2	41.70	0	0.00	41.65	2	7,213	0.03%
2020/01/03	10	43.80	8	43.80	43.25	2	7,540	0.03%
2020/01/02	1	44.00	0	0.00	43.95	1	7,537	0.01%
2019/12/31	25	43.92	1	43.90	43.90	24	7,530	0.32%
2019/12/30	1	43.35	13	42.80	43.80	-12	7,526	-0.16%
2019/12/26	14	42.79	0	0.00	42.45	14	7,499	0.19%
2019/12/25	4	43.31	7	43.45	43.40	-3	7,535	-0.04%
2019/12/24	6	42.80	4	42.84	43.00	2	7,682	0.03%
2019/12/20	0	0.00	3	42.48	42.50	-3	8,363	-0.04%
2019/12/18	2	42.20	0	0.00	42.05	2	9,315	0.02%
2019/12/17	2	42.40	0	0.00	42.50	2	9,478	0.02%
2019/12/12	0	0.00	1	42.65	42.20	-1	9,738	-0.01%
2019/12/11	1	42.35	3	42.17	42.45	-2	9,729	-0.02%
2019/12/10	3	41.88	3	41.85	41.90	0	9,716	0.00%
2019/12/09	6	42.23	0	0.00	42.05	6	9,701	0.06%
2019/12/06	2	42.83	0	0.00	42.80	2	9,679	0.02%
2019/12/05	1	42.60	2	42.60	42.75	-1	9,736	-0.01%
2019/12/04	2	41.95	0	0.00	42.10	2	9,785	0.02%
2019/12/03	0	0.00	1	42.50	42.55	-1	9,881	-0.01%
2019/12/02	2	42.28	0	0.00	42.10	2	9,907	0.02%
2019/11/29	2	43.25	0	0.00	43.10	2	9,912	0.02%
2019/11/28	1	43.65	0	0.00	43.60	1	9,973	0.01%
2019/11/27	0	0.00	3	43.98	44.00	-3	10,066	-0.03%
2019/11/26	0	0.00	2	44.05	43.80	-2	10,142	-0.02%
2019/11/25	1	43.45	3	43.57	43.70	-2	10,121	-0.02%
2019/11/22	2	43.45	1	42.85	42.85	1	10,146	0.01%
2019/11/21	3	42.97	0	0.00	43.30	3	10,169	0.03%
2019/11/20	5	44.08	1	44.35	43.60	4	10,174	0.04%
2019/11/15	0	0.00	1	45.10	45.15	-1	10,529	-0.01%
2019/11/14	13	45.38	5	45.83	44.60	8	10,787	0.07%
2019/11/13	4	45.30	0	0.00	45.00	4	10,608	0.04%
2019/11/11	1	44.80	3	45.70	46.20	-2	10,689	-0.02%
2019/11/08	2	44.50	3	45.10	45.80	-1	10,661	-0.01%
2019/11/07	2	43.63	1	43.80	43.80	1	10,518	0.01%
2019/11/06	0	0.00	1	44.05	43.90	-1	10,756	-0.01%
2019/11/04	0	0.00	2	45.10	44.55	-2	10,889	-0.02%
2019/11/01	3	44.88	0	0.00	45.10	3	10,937	0.03%
2019/10/31	2	45.33	0	0.00	44.65	2	11,096	0.02%
2019/10/30	2	43.95	5	44.43	45.80	-3	11,260	-0.03%
2019/10/29	4	44.51	3	44.13	43.90	1	11,419	0.01%
2019/10/28	0	0.00	9	44.18	44.45	-9	11,889	-0.08%
2019/10/25	2	43.75	6	43.64	44.00	-4	12,331	-0.03%
2019/10/24	6	44.31	6.2	44.43	44.50	-0.2	12,331	0.00%
2019/10/23	9	45.40	11	45.30	44.25	-2	12,367	-0.02%
2019/10/22	2	44.75	4	44.58	44.65	-2	12,109	-0.02%
2019/10/21	12	44.12	1	44.00	44.15	11	12,029	0.09%
2019/10/18	3	44.37	2	44.05	44.25	1	11,964	0.01%
2019/10/17	3	43.90	2	44.00	43.95	1	11,898	0.01%
2019/10/16	3	43.15	9	42.94	43.05	-6	11,706	-0.05%
2019/10/15	13	42.60	33.2	42.59	43.00	-20.2	11,656	-0.17%
2019/10/14	4	40.73	5	41.30	41.05	-1	11,486	-0.01%
2019/10/09	0	0.00	1	39.90	40.00	-1	11,506	-0.01%
2019/10/08	2	39.45	0	0.00	39.40	2	11,470	0.02%
2019/10/07	1	41.00	1	40.70	40.50	0	11,391	0.00%
2019/10/03	0	0.00	1	41.00	40.95	-1	11,301	-0.01%
2019/10/02	2	40.70	0	0.00	41.50	2	11,253	0.02%
2019/10/01	10	41.20	2	41.00	40.80	8	11,251	0.07%
2019/09/27	4	41.18	2	41.15	40.75	2	11,202	0.02%
2019/09/26	30	43.04	26	42.91	42.90	4	11,061	0.04%
2019/09/25	44	43.66	51	43.75	44.40	-7	10,781	-0.06%
2019/09/24	11	44.44	1	44.40	42.30	10	10,420	0.10%
2019/09/23	9	42.44	34	41.92	43.00	-25	9,990	-0.25%
2019/09/20	9	40.66	3	40.60	40.50	6	9,512	0.06%
2019/09/19	0	0.00	2	40.35	40.90	-2	9,340	-0.02%
2019/09/18	0	0.00	1	39.40	39.30	-1	9,139	-0.01%
2019/09/17	12	39.64	3	39.57	39.65	9	9,184	0.10%
2019/09/16	2	39.25	1	38.95	38.95	1	9,198	0.01%
2019/09/11	0	0.00	1	38.55	38.30	-1	9,336	-0.01%
2019/09/10	4	38.71	0	0.00	38.45	4	9,456	0.04%
2019/09/05	4	40.48	35	40.07	40.20	-31	9,706	-0.32%
2019/09/04	11	39.49	5	39.69	39.45	6	9,843	0.06%
2019/09/03	17	39.87	0	0.00	39.25	17	9,840	0.17%
2019/09/02	0	0.00	3	39.82	40.00	-3	9,811	-0.03%
2019/08/30	0	0.00	1	39.55	39.30	-1	9,798	-0.01%
2019/08/29	1	39.35	11.2	39.13	39.30	-10.2	9,735	-0.10%
2019/08/28	0	0.00	4	38.81	38.40	-4	9,662	-0.04%
2019/08/27	4	39.41	0	0.00	39.05	4	9,707	0.04%
2019/08/26	5	39.28	4	38.93	38.85	1	9,759	0.01%
2019/08/23	0	0.00	8.1	40.32	40.30	-8.1	9,702	-0.08%
2019/08/22	5.5	40.27	3	40.10	40.25	2.5	9,635	0.03%
2019/08/21	3	40.48	1	40.45	40.40	2	9,495	0.02%
2019/08/20	16	41.27	2	41.35	40.95	14	9,382	0.15%
2019/08/19	3	42.07	6	42.13	42.10	-3	9,110	-0.03%
2019/08/16	22	39.69	2	39.88	39.40	20	8,779	0.23%
2019/08/15	2	38.33	2	38.98	39.30	0	8,662	0.00%
2019/08/14	2	38.40	13	38.63	38.85	-11	8,454	-0.13%
2019/08/13	1	38.65	1.1	37.64	38.15	-0.1	8,299	0.00%
2019/08/12	6	37.80	3	37.88	38.25	3	8,147	0.04%
2019/08/08	17	37.29	17	37.32	37.45	0	8,101	0.00%
2019/08/07	15	36.57	1	37.25	35.80	14	7,973	0.18%
2019/08/06	0	0.00	7	36.07	36.50	-7	7,923	-0.09%
2019/08/05	83	35.54	83	36.76	35.50	0	7,981	0.00%
2019/08/02	39	35.30	45	35.98	36.10	-6	8,069	-0.07%
2019/08/01	17	37.90	26	39.03	37.80	-9	7,916	-0.11%
2019/07/31	20	37.52	15	37.12	37.60	5	7,619	0.07%
2019/07/29	22	38.94	16	38.98	40.10	6	7,321	0.08%
2019/07/26	3	35.90	7	37.17	38.00	-4	6,850	-0.06%
2019/07/25	0	0.00	3	34.82	35.20	-3	6,447	-0.05%
2019/07/24	2	34.45	2	34.53	34.70	0	6,379	0.00%
2019/07/23	2	34.35	37	34.20	33.95	-35	6,406	-0.55%
2019/07/19	4	32.35	0	0.00	32.65	4	6,510	0.06%
2019/07/18	0	0.00	2	32.00	31.75	-2	6,642	-0.03%
2019/07/17	1	31.80	0	0.00	31.90	1	6,756	0.01%
2019/07/15	9	32.56	0	0.00	32.65	9	7,539	0.12%
2019/07/12	2	32.25	1	31.90	32.75	1	7,870	0.01%
2019/07/11	0	0.00	2	32.05	31.80	-2	8,403	-0.02%
2019/07/10	1	31.95	2	31.90	31.95	-1	8,466	-0.01%
2019/07/09	0	0.00	1	32.00	31.70	-1	8,744	-0.01%
2019/07/08	1	32.10	1	32.35	31.90	0	8,879	0.00%
2019/07/05	3	32.27	0	0.00	32.15	3	8,917	0.03%
2019/07/04	2	31.95	0	0.00	32.10	2	8,912	0.02%
2019/07/03	0	0.00	2	31.70	31.70	-2	8,946	-0.02%
2019/07/02	3	32.23	10	32.50	31.90	-7	8,987	-0.08%
2019/07/01	3	31.73	10	31.75	31.80	-7	8,977	-0.08%
2019/06/24	3	30.95	0	0.00	31.35	3	9,031	0.03%
2019/06/21	0	0.00	5	31.40	30.90	-5	9,083	-0.06%
2019/06/19	3	31.50	3	31.60	31.35	0	9,019	0.00%
2019/06/18	0	0.00	2	31.60	30.90	-2	9,012	-0.02%
2019/06/17	38	31.63	12	31.58	31.65	26	8,960	0.29%
2019/06/14	33	31.62	47	31.49	31.70	-14	8,869	-0.16%
2019/06/13	1	31.35	4	31.01	30.30	-3	8,784	-0.03%
2019/06/12	3	31.10	3	30.90	30.95	0	8,635	0.00%
2019/06/11	0	0.00	10	31.05	30.90	-10	8,568	-0.12%
2019/06/10	0	0.00	1	29.70	29.70	-1	8,327	-0.01%
2019/06/06	1	28.95	0	0.00	29.00	1	8,299	0.01%
2019/06/05	10	29.73	2	29.95	29.45	8	8,346	0.10%
2019/06/04	2	29.45	4	29.65	29.45	-2	8,333	-0.02%
2019/06/03	3	29.20	0	0.00	29.30	3	8,318	0.04%
2019/05/31	2	29.65	1	29.20	29.50	1	8,284	0.01%
2019/05/30	1	29.20	0	0.00	29.10	1	8,178	0.01%
2019/05/29	0	0.00	3	28.10	28.50	-3	8,066	-0.04%
2019/05/28	2	28.13	0	0.00	28.20	2	8,087	0.02%
2019/05/27	3	29.00	0	0.00	28.40	3	8,120	0.04%
2019/05/24	10	28.80	10	28.90	28.80	0	8,229	0.00%
2019/05/23	42	28.41	30	28.87	28.30	12	8,526	0.14%
2019/05/22	35	29.30	48	28.94	29.30	-13	8,768	-0.15%
2019/05/21	42	28.31	41	28.32	28.35	1	8,744	0.01%
2019/05/17	0	0.00	3	29.80	29.30	-3	8,650	-0.03%
2019/05/16	8	30.26	5	29.65	29.65	3	8,642	0.03%
2019/05/15	0	0.00	3	29.55	30.40	-3	8,664	-0.03%
2019/05/14	18	28.63	12	28.86	29.40	6	8,779	0.07%
2019/05/13	3	29.20	0	0.00	28.80	3	8,781	0.03%
2019/05/10	27	29.82	40	29.21	29.30	-13	8,700	-0.15%
2019/05/09	34	31.25	0	0.00	29.85	34	8,496	0.40%
2019/05/08	11	31.27	14	31.81	32.60	-3	8,255	-0.04%
2019/05/07	11	31.87	7	31.86	31.90	4	8,191	0.05%
2019/05/06	3	31.72	4	31.65	31.20	-1	8,176	-0.01%
2019/05/03	45	32.14	42	31.96	32.20	3	8,101	0.04%
2019/05/02	109	31.82	101	32.15	31.65	8	8,021	0.10%	大買/大賣/
2019/04/30	2	32.60	2	32.40	32.70	0	7,886	0.00%
2019/04/29	83	32.30	116	32.07	32.50	-33	7,864	-0.42%	大賣/
2019/04/26	121	32.04	74	32.39	31.95	47	7,719	0.61%	大買/
2019/04/25	72	33.02	63	33.18	33.00	9	7,569	0.12%
2019/04/24	141	33.46	134	34.25	33.40	7	7,424	0.09%	大買/大賣/
2019/04/23	91	33.90	89	33.86	34.05	2	7,217	0.03%
2019/04/22	29	34.56	40	34.62	34.90	-11	7,052	-0.16%
2019/04/19	110	33.09	104	32.81	33.90	6	6,699	0.09%	大買/大賣/
2019/04/18	51	31.74	78	30.97	31.05	-27	6,335	-0.43%
2019/04/17	29	29.69	7	31.44	30.90	22	5,978	0.37%
2019/04/16	0	0.00	1	29.10	29.10	-1	5,326	-0.02%
2019/04/15	7	29.16	8	28.92	29.05	-1	5,228	-0.02%
2019/04/12	0	0.00	1	28.55	28.55	-1	4,942	-0.02%
2019/04/09	0	0.00	16	27.74	28.15	-16	4,694	-0.34%
2019/04/08	2	28.20	2	27.95	27.60	0	4,598	0.00%
2019/04/03	0	0.00	1	27.60	27.55	-1	4,525	-0.02%
2019/03/29	2	26.20	0	0.00	26.20	2	4,264	0.05%
2019/03/28	0	0.00	1	26.45	26.00	-1	4,270	-0.02%
2019/03/27	2	26.40	5	26.50	26.40	-3	4,278	-0.07%
2019/03/26	1	26.65	3	26.95	26.70	-2	4,252	-0.05%
2019/03/25	0	0.00	18	27.32	27.30	-18	4,195	-0.43%
2019/03/22	0	0.00	18	27.63	27.85	-18	4,192	-0.43%
2019/03/21	0	0.00	1	27.10	27.60	-1	4,118	-0.02%
2019/03/20	1	26.65	0	0.00	26.80	1	4,111	0.02%
2019/03/19	12	26.80	0	0.00	26.70	12	4,115	0.29%
2019/03/18	2	27.15	3	26.88	27.15	-1	4,094	-0.02%
2019/03/15	6	26.40	0	0.00	26.35	6	4,022	0.15%
2019/03/14	18	26.33	0	0.00	26.10	18	4,034	0.45%
2019/03/13	0	0.00	3	26.10	26.35	-3	4,123	-0.07%
2019/03/12	0	0.00	1	26.30	26.15	-1	4,166	-0.02%
2019/03/11	6	25.80	0	0.00	26.05	6	4,319	0.14%
2019/03/08	3	26.08	0	0.00	25.90	3	4,399	0.07%
2019/03/07	3	26.60	2	26.35	26.25	1	4,515	0.02%
2019/03/06	4	26.85	0	0.00	26.85	4	4,539	0.09%
2019/03/05	2	26.90	0	0.00	26.80	2	4,631	0.04%
2019/02/27	0	0.00	2	27.00	26.95	-2	4,627	-0.04%
2019/02/26	7	27.59	0	0.00	27.55	7	4,598	0.15%
2019/02/25	0	0.00	22	28.08	28.00	-22	4,602	-0.48%
2019/02/22	19	28.39	18	28.38	27.90	1	4,499	0.02%
2019/02/21	2	26.10	21	27.30	28.10	-19	4,163	-0.46%
2019/02/20	0	0.00	2	26.55	26.10	-2	3,902	-0.05%
2019/02/19	2	26.05	0	0.00	26.10	2	3,977	0.05%
2019/02/18	5	26.15	0	0.00	26.20	5	3,985	0.13%
2019/02/15	12	25.45	1	26.10	25.70	11	3,985	0.28%
2019/02/14	6	26.45	2	26.18	26.10	4	3,947	0.10%
2019/02/13	13	26.01	30	26.11	26.15	-17	3,840	-0.44%
2019/02/12	0	0.00	13	25.07	25.20	-13	3,643	-0.36%
2019/02/11	2	23.90	0	0.00	23.80	2	3,607	0.06%
2019/01/28	0	0.00	4	24.15	24.10	-4	3,878	-0.10%
2019/01/25	0	0.00	7	24.10	24.15	-7	4,225	-0.17%
2019/01/17	0	0.00	12	24.10	23.80	-12	4,604	-0.26%
2019/01/15	2	23.90	5	24.10	23.90	-3	4,683	-0.06%
2019/01/14	5	23.90	0	0.00	23.90	5	4,704	0.11%
2019/01/11	10	23.85	0	0.00	23.85	10	4,732	0.21%
2019/01/10	16	24.48	0	0.00	24.30	16	4,712	0.34%
2019/01/09	2	23.45	0	0.00	23.70	2	4,626	0.04%
2019/01/08	4	22.80	0	0.00	22.70	4	4,571	0.09%
2019/01/07	6	22.90	0	0.00	22.95	6	4,615	0.13%
2019/01/03	0	0.00	12	22.70	22.70	-12	4,739	-0.25%
2018/12/28	0	0.00	2	22.90	22.85	-2	4,838	-0.04%
2018/12/27	12	23.15	0	0.00	22.95	12	5,018	0.24%
2018/12/24	0	0.00	1	23.50	23.35	-1	5,036	-0.02%
2018/12/22	3	23.30	0	0.00	23.30	3	5,049	0.06%
2018/12/21	0	0.00	5	22.70	23.60	-5	5,109	-0.10%
2018/12/19	0	0.00	5	23.80	23.80	-5	5,067	-0.10%
2018/12/18	9	24.12	3	23.90	23.90	6	5,102	0.12%
2018/12/17	1	24.30	0	0.00	24.50	1	5,194	0.02%
2018/12/14	1	24.00	0	0.00	24.30	1	5,181	0.02%
2018/12/13	13	24.55	12	24.39	24.30	1	5,184	0.02%
2018/12/10	0	0.00	6	24.20	24.10	-6	5,198	-0.12%
2018/12/07	11	24.76	18	24.57	24.75	-7	5,196	-0.13%
2018/12/06	4	24.69	26	24.09	24.05	-22	5,199	-0.42%
2018/12/05	0	0.00	4	25.25	25.60	-4	5,157	-0.08%
2018/12/04	5	26.15	3	25.70	25.85	2	5,252	0.04%
2018/12/03	15	25.87	3.1	25.57	25.65	11.9	5,211	0.23%
2018/11/30	10	24.57	8	24.28	24.65	2	5,075	0.04%
2018/11/29	19	24.29	5	24.14	23.85	14	4,932	0.28%
2018/11/28	3	23.83	1	23.95	23.85	2	4,935	0.04%
2018/11/27	8	23.45	0	0.00	23.55	8	4,931	0.16%
2018/11/23	0	0.00	1	23.50	23.30	-1	5,149	-0.02%
2018/11/22	18	23.82	0	0.00	23.40	18	5,337	0.34%
2018/11/21	2	23.80	3	23.82	24.05	-1	5,764	-0.02%
2018/11/20	0	0.00	5	23.73	23.70	-5	5,998	-0.08%
2018/11/19	7	23.70	1	23.65	23.70	6	6,020	0.10%
2018/11/16	6	23.85	0	0.00	23.40	6	6,028	0.10%
2018/11/15	5	23.34	0	0.00	23.45	5	5,927	0.08%
2018/11/14	2	23.53	1	23.50	23.50	1	5,954	0.02%
2018/11/13	0	0.00	1	22.55	23.20	-1	5,926	-0.02%
2018/11/12	2	23.00	0	0.00	22.85	2	6,002	0.03%
2018/11/09	12	23.20	0	0.00	23.20	12	6,082	0.20%
2018/11/08	0	0.00	12	23.10	23.00	-12	6,121	-0.20%
2018/11/07	4	23.13	2	22.78	23.45	2	6,081	0.03%
2018/11/06	3	23.30	0	0.00	22.20	3	6,058	0.05%
2018/11/05	0	0.00	3	23.00	23.30	-3	6,068	-0.05%
2018/11/01	0	0.00	1	21.60	22.45	-1	5,798	-0.02%
2018/10/31	13	20.78	12	21.10	21.10	1	5,804	0.02%
2018/10/30	2	20.35	2	20.23	20.10	0	5,880	0.00%
2018/10/29	4	19.93	1	20.15	20.70	3	5,917	0.05%
2018/10/26	1	19.45	1	19.55	19.50	0	5,994	0.00%
2018/10/22	2	21.33	2	21.45	21.40	0	6,214	0.00%
2018/10/19	0	0.00	1	20.50	20.90	-1	6,444	-0.02%
2018/10/17	1	22.05	1	22.25	21.50	0	6,694	0.00%
2018/10/16	0	0.00	1	21.65	21.20	-1	6,683	-0.01%
2018/10/05	0	0.00	1	23.10	23.15	-1	7,080	-0.01%
2018/09/28	2	26.15	2	26.10	26.15	0	7,440	0.00%
2018/09/26	0	0.00	1	26.70	26.45	-1	7,871	-0.01%
2018/09/21	1	26.90	1	27.10	26.90	0	9,259	0.00%
2018/09/18	1	25.75	0	0.00	25.70	1	9,513	0.01%
2018/09/14	1	26.45	0	0.00	26.40	1	9,515	0.01%
2018/09/10	2	25.20	0	0.00	25.25	2	9,667	0.02%
2018/09/05	3	29.03	0	0.00	28.90	3	9,621	0.03%
2018/09/04	1	29.20	3	29.23	29.60	-2	9,694	-0.02%
2018/08/30	2	29.30	0	0.00	29.50	2	10,169	0.02%
2018/08/29	5	29.40	14	29.23	29.70	-9	10,391	-0.09%
2018/08/28	10	29.55	5	29.66	28.55	5	10,290	0.05%
2018/08/27	0	0.00	1	29.20	29.20	-1	9,920	-0.01%
2018/08/23	2	26.40	2	26.50	26.20	0	10,176	0.00%
2018/08/21	2	26.60	1	26.10	26.10	1	10,782	0.01%
2018/08/17	1	26.90	3	26.58	26.45	-2	11,913	-0.02%
2018/08/16	0	0.00	1	27.15	27.30	-1	12,388	-0.01%
2018/08/14	0	0.00	2	26.15	27.20	-2	12,882	-0.02%
2018/08/13	2	27.35	2	26.00	26.20	0	13,082	0.00%
2018/08/10	1	28.45	0	0.00	28.15	1	13,043	0.01%
2018/08/09	0	0.00	2	28.60	28.85	-2	13,139	-0.02%
2018/08/08	6	29.02	16	29.47	28.55	-10	13,262	-0.08%
2018/08/07	6	29.05	6	28.79	29.25	0	13,330	0.00%
2018/08/06	7	28.66	6	29.13	28.85	1	13,475	0.01%
2018/08/03	13	28.28	3	28.18	28.10	10	13,489	0.07%
2018/08/02	1	28.10	1	27.85	27.85	0	13,499	0.00%
2018/07/31	2	28.73	1	28.45	28.75	1	13,850	0.01%
2018/07/30	1	28.90	0	0.00	28.50	1	13,957	0.01%
2018/07/26	1	29.40	7	29.40	29.55	-6	13,809	-0.04%
2018/07/25	0	0.00	2	27.50	28.60	-2	13,605	-0.01%
2018/07/24	0	0.00	2	26.60	27.30	-2	13,400	-0.01%
2018/07/23	0	0.00	1	26.30	26.70	-1	13,305	-0.01%
2018/07/20	2	26.30	1	25.45	25.45	1	13,244	0.01%
2018/07/19	2	26.25	3	26.20	26.25	-1	13,169	-0.01%
2018/07/18	6	27.16	1	27.80	26.30	5	13,140	0.04%
2018/07/17	2	27.55	107	28.48	28.35	-105	12,987	-0.81%	大賣/鉅額交易
2018/07/16	101	28.00	0	0.00	27.95	101	12,827	0.79%	大買/鉅額交易
2018/07/13	4	29.05	1	29.60	28.70	3	12,747	0.02%
2018/07/12	1	29.40	0	0.00	29.70	1	12,715	0.01%
2018/07/10	0	0.00	1	28.85	29.00	-1	12,559	-0.01%
2018/07/06	3	29.40	2	29.68	28.95	1	12,464	0.01%
2018/07/05	9	30.89	9	30.22	29.80	0	12,239	0.00%
2018/07/04	50	32.08	51	31.57	32.00	-1	12,022	-0.01%
2018/07/03	48	34.37	49	34.03	31.40	-1	11,762	-0.01%
2018/07/02	4	32.43	8.1	31.66	33.05	-4.1	10,803	-0.04%
2018/06/29	13	30.33	13	29.67	30.05	0	10,327	0.00%
2018/06/28	4	29.00	0	0.00	28.10	4	10,164	0.04%
2018/06/27	11	29.41	4	29.65	28.70	7	10,090	0.07%
2018/06/26	0	0.00	2	27.95	29.20	-2	9,925	-0.02%
2018/06/21	0	0.00	2	29.33	30.20	-2	9,781	-0.02%
2018/06/20	1	27.90	9	28.13	28.00	-8	9,678	-0.08%
2018/06/19	0	0.00	1	30.10	29.30	-1	9,551	-0.01%
2018/06/14	7	31.13	8	31.39	30.40	-1	9,442	-0.01%
2018/06/13	3	30.60	24	30.68	30.55	-21	9,329	-0.23%
2018/06/12	0	0.00	5	31.10	30.10	-5	9,261	-0.05%
2018/06/11	3	31.40	2	31.50	31.15	1	9,137	0.01%
2018/06/07	3	32.33	2	32.10	30.40	1	8,896	0.01%
2018/06/06	11	30.80	12	30.17	31.20	-1	8,362	-0.01%
2018/06/05	5	28.92	2	28.90	28.85	3	8,033	0.04%
2018/06/04	1	29.75	5	29.87	29.75	-4	7,931	-0.05%
2018/06/01	5	29.09	3	29.12	29.15	2	7,814	0.03%
2018/05/31	19	30.93	13	30.65	29.15	6	7,709	0.08%
2018/05/30	12	30.37	48	29.46	30.40	-36	7,314	-0.49%
2018/05/29	24	30.74	4	31.03	30.05	20	6,991	0.29%
2018/05/28	98	30.11	93	30.48	31.60	5	6,615	0.08%
2018/05/25	23	28.31	42	28.43	28.80	-19	6,007	-0.32%
2018/05/24	48	26.33	12	26.53	27.20	36	5,375	0.67%
2018/05/23	25	24.38	15	24.81	24.75	10	4,844	0.21%
2018/05/22	2	23.40	14	23.71	23.55	-12	4,373	-0.27%
2018/05/21	1	23.45	21	23.35	23.35	-20	4,181	-0.48%
2018/05/18	2	22.00	1	22.35	22.20	1	3,919	0.03%
2018/05/17	15	22.12	15	22.07	22.00	0	3,885	0.00%
2018/05/16	10	22.50	5	22.50	22.90	5	3,734	0.13%
2018/05/15	10	22.05	40	22.17	22.45	-30	3,591	-0.84%
2018/05/14	3	21.50	22	21.55	21.70	-19	3,452	-0.55%
2018/05/11	48	21.01	39	21.42	20.80	9	3,201	0.28%
2018/05/10	3	21.02	3	21.10	21.40	0	3,004	0.00%
2018/05/09	3	21.35	30	20.90	21.25	-27	2,931	-0.92%
2018/05/08	111	20.67	152	20.59	20.25	-41	2,728	-1.50%	大買/大賣/
2018/05/07	0	0.00	19	20.05	20.05	-19	2,354	-0.81%
2018/05/04	1	18.40	5	18.40	18.25	-4	2,142	-0.19%
2018/05/03	6	17.70	3	17.85	18.20	3	2,095	0.14%
2018/05/02	8	17.87	3	18.00	18.10	5	2,070	0.24%
2018/04/30	3	17.15	0	0.00	17.35	3	2,039	0.15%
2018/04/26	54	16.71	0	0.00	16.45	54	2,077	2.60%
2018/04/25	14	16.86	0	0.00	16.90	14	2,097	0.67%
2018/04/24	0	0.00	10	17.30	16.90	-10	2,142	-0.47%
2018/04/23	0	0.00	10	17.80	17.50	-10	2,230	-0.45%
2018/04/19	5	18.00	0	0.00	17.95	5	2,248	0.22%
2018/04/18	30	18.33	0	0.00	17.85	30	2,290	1.31%
2018/04/17	0	0.00	8	18.30	18.35	-8	2,321	-0.34%
2018/04/13	1	18.20	0	0.00	18.00	1	2,320	0.04%
2018/04/12	10	17.80	0	0.00	17.85	10	2,371	0.42%
2018/03/30	5	17.75	0	0.00	17.70	5	3,149	0.16%
2018/03/29	1	17.75	0	0.00	17.75	1	3,281	0.03%
2018/03/27	2	18.10	0	0.00	18.10	2	3,704	0.05%
2018/03/22	0	0.00	2	18.50	18.15	-2	4,698	-0.04%
2018/03/21	4	18.45	0	0.00	18.35	4	5,349	0.07%
2018/03/20	1	18.40	0.3	18.55	18.55	0.7	5,551	0.01%
2018/03/19	7	18.79	11	18.89	18.65	-4	5,709	-0.07%
2018/03/16	10	19.00	0	0.00	19.00	10	5,824	0.17%
2018/03/15	0	0.00	3	19.05	19.05	-3	5,882	-0.05%
2018/03/09	3	18.85	9	18.95	18.85	-6	6,117	-0.10%
2018/03/08	7	18.89	5	18.84	18.80	2	6,110	0.03%
2018/03/06	6	19.43	1	19.45	19.45	5	6,169	0.08%
2018/03/05	0	0.00	5	18.65	18.50	-5	6,142	-0.08%
2018/03/01	0	0.00	5	18.90	18.90	-5	6,203	-0.08%
2018/02/27	1	19.20	1	19.15	18.85	0	6,240	0.00%
2018/02/26	1	19.40	0	0.00	19.30	1	6,352	0.02%
2018/02/22	12	18.56	2	18.55	18.60	10	6,597	0.15%
2018/02/12	5	17.80	0	0.00	17.95	5	6,962	0.07%
2018/02/09	0	0.00	3	17.10	17.35	-3	7,004	-0.04%
2018/02/01	0	0.00	1	20.40	20.40	-1	6,967	-0.01%
2018/01/30	4	20.23	4	20.30	20.10	0	7,020	0.00%
2018/01/29	0	0.00	10	20.35	20.35	-10	7,082	-0.14%
2018/01/26	21	20.45	0	0.00	20.40	21	7,121	0.29%
2018/01/25	0	0.00	2	20.50	20.30	-2	7,134	-0.03%
2018/01/24	4	20.21	3	20.42	20.30	1	7,191	0.01%
2018/01/23	1	20.30	0	0.00	20.30	1	7,367	0.01%
2018/01/22	1	20.80	0	0.00	20.70	1	7,401	0.01%
2018/01/19	7	21.10	0	0.00	21.00	7	7,427	0.09%
2018/01/18	6	21.67	0	0.00	21.45	6	7,455	0.08%
2018/01/17	13	21.59	0	0.00	21.50	13	7,445	0.17%
2018/01/16	0	0.00	5	21.00	20.95	-5	7,459	-0.07%
2018/01/15	0	0.00	3	21.25	21.00	-3	7,507	-0.04%
2018/01/11	0	0.00	1	21.75	21.65	-1	7,709	-0.01%
2018/01/10	6	20.88	0	0.00	20.85	6	7,950	0.08%
2018/01/09	0	0.00	5	20.95	20.70	-5	7,970	-0.06%
2018/01/08	1	21.00	1	21.25	20.70	0	8,145	0.00%
2018/01/05	4	21.70	1	21.70	21.65	3	8,371	0.04%
2018/01/04	17	22.44	20	21.97	22.55	-3	8,221	-0.04%
2018/01/03	11	21.48	10	21.75	21.45	1	7,920	0.01%
2018/01/02	10	21.45	1	21.40	21.45	9	7,853	0.11%