瀚宇博 (5469)-永豐金-羅東券商分點個股進出

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
55.2
漲跌
--
漲幅
0.00%
成交量
1,596張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－永豐金-羅東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/25	5.1	55.11	5	55.80	55.20	0.1	6,443	0.00%
2024/04/24	2	55.45	2	55.30	55.60	0	6,451	0.00%
2024/04/23	2	54.90	2	55.30	54.50	0	6,463	0.00%
2024/04/22	4	55.42	2	55.65	54.40	2	6,473	0.03%
2024/04/19	0	0.00	5	56.00	55.70	-5	6,440	-0.08%
2024/04/18	0	56.40	0	0.00	56.60	0	6,405	0.00%
2024/04/17	2	56.80	0	0.00	56.60	2	6,406	0.03%
2024/04/16	6	57.40	3	56.20	56.70	3	6,398	0.05%
2024/04/15	0	0.00	10	58.70	58.40	-10	6,339	-0.16%
2024/04/12	2	59.40	1	60.60	58.90	1	6,323	0.02%
2024/04/11	9.7	59.33	0	0.00	59.50	9.7	6,319	0.15%
2024/04/10	2.6	60.39	6	60.60	60.20	-3.4	6,284	-0.05%
2024/04/09	4	61.43	1	61.60	60.70	3	6,302	0.05%
2024/04/08	8	61.13	14	61.86	62.00	-6	6,278	-0.10%
2024/04/03	3	60.87	3	61.20	61.30	0	6,339	0.00%
2024/04/02	8	61.25	10	61.40	61.20	-2	6,315	-0.03%
2024/04/01	5	60.92	13	61.25	61.00	-8	6,277	-0.13%
2024/03/29	24.1	62.14	10	62.35	60.80	14.1	6,201	0.23%
2024/03/28	28.1	64.26	24.1	64.73	63.20	4	5,938	0.07%
2024/03/27	24	62.20	39.1	62.14	63.60	-15.1	5,614	-0.27%
2024/03/26	34	61.70	34	61.98	60.90	0	5,491	0.00%
2024/03/25	28	63.14	23	63.82	62.50	5	5,434	0.09%
2024/03/22	28.2	64.54	16	64.08	62.40	12.2	5,361	0.23%
2024/03/21	78	66.78	70.1	67.06	67.00	7.9	5,175	0.15%
2024/03/20	4	62.78	7.4	63.02	64.90	-3.4	4,423	-0.08%
2024/03/19	12	59.12	25	58.51	59.00	-13	4,056	-0.32%
2024/03/18	2	56.40	14	56.41	56.50	-12	3,911	-0.31%
2024/03/15	14	55.80	20	56.44	55.70	-6	3,869	-0.16%
2024/03/14	10	55.18	19	55.64	55.20	-9	3,855	-0.23%
2024/03/13	9	54.83	5	54.60	54.70	4	3,876	0.10%
2024/03/12	10	54.74	10	54.30	55.00	0	3,920	0.00%
2024/03/11	5	54.20	0	0.00	53.30	5	3,909	0.13%
2024/03/08	13	56.37	3	55.97	54.90	10	3,921	0.26%
2024/03/07	6	57.62	7	57.40	57.40	-1	4,168	-0.02%
2024/03/06	5	58.22	4	58.30	58.30	1	4,347	0.02%
2024/03/05	13	58.12	2	57.90	58.30	11	4,428	0.25%
2024/03/04	5	57.72	8	57.83	57.80	-3	4,425	-0.07%
2024/03/01	9	57.59	9	57.76	57.50	0	4,423	0.00%
2024/02/29	4	56.70	2	57.10	56.60	2	4,403	0.05%
2024/02/27	8	57.95	6	58.37	57.20	2	4,392	0.05%
2024/02/26	1	57.60	0	0.00	57.80	1	4,359	0.02%
2024/02/23	19.4	59.71	7	59.26	58.40	12.4	4,341	0.29%
2024/02/20	18	62.76	20.2	62.84	62.50	-2.2	4,307	-0.05%
2024/02/19	7	61.99	6.1	62.30	62.00	0.9	4,259	0.02%
2024/02/16	8	61.66	8.3	62.04	61.50	-0.3	4,232	-0.01%
2024/02/15	10	59.66	6	59.27	60.00	4	4,144	0.10%
2024/02/05	5	58.54	5	58.60	58.60	0	4,096	0.00%
2024/02/02	6	58.40	8	57.55	58.40	-2	4,061	-0.05%
2024/02/01	6	57.03	6	57.33	57.50	0	4,019	0.00%
2024/01/31	6	56.87	6	56.83	57.00	0	4,006	0.00%
2024/01/30	10	56.98	15	57.18	56.70	-5	4,010	-0.12%
2024/01/29	22	57.79	27	57.81	57.80	-5	3,956	-0.13%
2024/01/26	20	56.77	21.1	56.68	57.00	-1.1	3,827	-0.03%
2024/01/24	11	55.85	12	55.75	55.30	-1	3,832	-0.03%
2024/01/23	8	55.03	15	55.25	55.30	-7	3,953	-0.18%
2024/01/22	6	54.70	11	54.86	54.70	-5	3,950	-0.13%
2024/01/19	4	53.75	4	53.85	53.80	0	3,946	0.00%
2024/01/18	2	53.40	2	53.80	53.50	0	3,970	0.00%
2024/01/17	4	54.23	0	0.00	53.60	4	3,973	0.10%
2024/01/16	2	54.90	3	54.57	54.90	-1	3,965	-0.03%
2024/01/12	5	53.50	0	0.00	53.70	5	3,976	0.13%
2024/01/11	5	54.00	0	0.00	53.90	5	3,973	0.13%
2024/01/10	8	54.13	2	54.50	54.00	6	4,002	0.15%
2024/01/09	4	54.60	9	54.73	54.60	-5	4,001	-0.12%
2024/01/08	2	55.00	9	55.02	55.00	-7	4,006	-0.17%
2024/01/05	7	55.50	0	0.00	55.30	7	4,023	0.17%
2024/01/04	0.1	55.70	10	55.70	55.80	-9.9	4,024	-0.25%
2024/01/03	7	55.51	26	55.85	55.40	-19	4,078	-0.47%
2024/01/02	1.1	55.36	0	0.00	55.40	1.1	4,104	0.03%
2023/12/29	18.1	54.84	6	54.97	55.30	12.1	4,103	0.29%
2023/12/28	5	54.40	4	54.65	54.20	1	4,022	0.02%
2023/12/27	2	54.30	2	54.60	54.20	0	4,021	0.00%
2023/12/26	5	54.00	4	54.15	54.20	1	4,024	0.02%
2023/12/25	19	53.87	5	54.30	54.00	14	4,015	0.35%
2023/12/22	2	54.90	2	55.30	54.50	0	4,009	0.00%
2023/12/21	2	55.30	2	55.70	54.80	0	3,997	0.00%
2023/12/20	0	0.00	0.1	55.80	55.60	-0.1	3,986	0.00%
2023/12/19	14	56.23	9	56.41	56.00	5	3,976	0.13%
2023/12/18	10.3	60.81	7	59.87	57.90	3.3	3,957	0.08%
2023/12/15	5	63.44	5	64.00	62.80	0	3,906	0.00%
2023/12/14	2	62.35	3	62.57	63.00	-1	3,881	-0.03%
2023/12/13	5	61.74	4.1	62.05	61.80	0.9	3,880	0.02%
2023/12/12	2.1	61.40	2	61.95	61.60	0.1	3,936	0.00%
2023/12/11	1.3	61.99	1	61.60	61.40	0.3	3,996	0.01%
2023/12/08	0	0.00	4	63.00	63.20	-4	4,038	-0.10%
2023/12/07	7	63.44	7.1	63.92	63.70	-0.1	4,058	0.00%
2023/12/06	10.1	62.83	13.2	63.34	62.90	-3.1	4,065	-0.08%
2023/12/05	10	61.64	10	61.48	62.10	0	4,062	0.00%
2023/12/04	65.4	63.55	57.1	64.17	62.90	8.3	4,137	0.20%
2023/12/01	13	58.87	15.1	58.68	59.10	-2.1	4,059	-0.05%
2023/11/30	14	56.73	14.1	57.03	56.80	-0.1	4,112	0.00%
2023/11/29	2	56.00	2.2	55.99	56.00	-0.2	4,055	0.00%
2023/11/24	6	55.30	6	55.33	55.30	0	4,212	0.00%
2023/11/22	4	54.85	5	55.08	54.80	-1	4,270	-0.02%
2023/11/21	17.1	56.32	16	55.85	55.30	1.1	4,299	0.02%
2023/11/20	3	55.70	2.1	55.90	56.10	0.9	4,373	0.02%
2023/11/17	4.1	55.19	4	54.30	55.20	0.1	4,361	0.00%
2023/11/16	3	53.90	0	0.00	53.60	3	4,418	0.07%
2023/11/15	4	53.75	4	54.05	53.70	0	4,515	0.00%
2023/11/14	2	53.30	2	53.70	52.90	0	4,598	0.00%
2023/11/10	0	0.00	3	53.40	53.30	-3	4,800	-0.06%
2023/11/09	2	54.50	1	54.10	54.50	1	4,906	0.02%
2023/11/07	2	55.70	2	56.00	55.10	0	5,035	0.00%
2023/11/06	0.2	55.10	0	0.00	55.70	0.2	5,133	0.00%
2023/11/03	4	55.35	6	55.57	54.70	-2	5,245	-0.04%
2023/11/02	3	56.10	15	56.39	56.20	-12	5,263	-0.23%
2023/11/01	28	54.38	40	53.82	55.20	-12	5,253	-0.23%
2023/10/31	4	56.53	5	56.24	55.70	-1	5,125	-0.02%
2023/10/30	0	0.00	8	54.10	54.50	-8	4,977	-0.16%
2023/10/26	0	0.00	2	53.70	54.00	-2	5,108	-0.04%
2023/10/25	2	55.00	0	0.00	54.90	2	5,103	0.04%
2023/10/24	2	54.50	3	53.10	54.50	-1	5,117	-0.02%
2023/10/19	1	52.90	1	53.20	52.90	0	5,476	0.00%
2023/10/18	2	52.45	0	52.40	52.50	2	5,509	0.04%
2023/10/17	0	0.00	1	53.20	53.20	-1	5,542	-0.02%
2023/10/16	0	0.00	10	53.90	53.90	-10	5,743	-0.17%
2023/10/13	1	54.60	13	54.22	54.20	-12	6,203	-0.19%
2023/10/12	15	55.50	0	0.00	55.40	15	6,578	0.23%
2023/10/11	6	55.62	12	56.18	55.20	-6	6,710	-0.09%
2023/10/06	10	57.04	5	56.40	56.40	5	6,638	0.08%
2023/10/05	2	58.75	9	59.39	58.90	-7	6,601	-0.11%
2023/10/04	4	58.70	0	0.00	59.20	4	6,591	0.06%
2023/10/03	9.2	59.55	0	0.00	59.50	9.2	6,600	0.14%
2023/10/02	0	0.00	2.1	60.30	60.40	-2.1	6,605	-0.03%
2023/09/28	1	59.40	7	59.19	59.40	-6	6,596	-0.09%
2023/09/27	4.1	58.26	8	58.99	58.90	-3.9	6,608	-0.06%
2023/09/26	2	59.75	9	59.33	59.00	-7	6,612	-0.11%
2023/09/25	4	60.40	3.1	59.87	60.40	0.9	6,629	0.01%
2023/09/22	0	0.00	2	58.00	58.50	-2	6,613	-0.03%
2023/09/21	3	58.50	0	0.00	58.50	3	6,655	0.05%
2023/09/20	12	59.91	15	59.49	59.40	-3	6,790	-0.04%
2023/09/19	5	61.10	3.1	61.45	61.30	1.9	6,775	0.03%
2023/09/18	0	0.00	2	61.55	60.90	-2	6,806	-0.03%
2023/09/15	7	60.21	7	60.76	60.80	0	6,861	0.00%
2023/09/14	11	60.03	12	60.50	60.50	-1	6,871	-0.01%
2023/09/13	26	59.27	8	59.46	60.10	18	6,876	0.26%
2023/09/12	11	58.52	8	57.88	59.10	3	6,857	0.04%
2023/09/11	30	57.74	37	57.64	57.20	-7	6,784	-0.10%
2023/09/08	18.1	59.12	17	59.38	59.30	1.1	6,697	0.02%
2023/09/07	27	59.30	30	59.59	59.40	-3	6,658	-0.05%
2023/09/06	6	58.57	6	58.87	58.80	0	6,563	0.00%
2023/09/05	28	56.73	31.1	56.80	57.50	-3.1	6,516	-0.05%
2023/09/01	5	54.50	0	0.00	54.40	5	6,286	0.08%
2023/08/31	5.1	55.18	3	54.37	55.20	2.1	6,233	0.03%
2023/08/30	3	53.23	12.1	53.67	53.90	-9.1	6,198	-0.15%
2023/08/29	15	52.23	5	52.90	52.70	10	6,168	0.16%
2023/08/28	5.1	53.68	5	52.60	52.60	0.1	6,177	0.00%
2023/08/25	0	0.00	0.3	54.07	54.00	-0.3	6,187	0.00%
2023/08/24	45	54.02	45.1	52.60	53.70	-0.1	6,151	0.00%
2023/08/23	0	0.00	0	54.40	54.60	0	6,020	0.00%
2023/08/21	7	54.24	12	54.56	54.70	-5	5,967	-0.08%
2023/08/18	12	53.53	7	53.70	53.30	5	5,889	0.08%
2023/08/17	46	53.33	10	52.90	54.20	36	5,784	0.62%
2023/08/16	0.1	51.80	0	0.00	52.50	0.1	5,671	0.00%
2023/08/15	0	0.00	7.3	51.71	52.20	-7.3	5,601	-0.13%
2023/08/14	7	50.10	7	50.70	50.40	0	5,497	0.00%
2023/08/11	0	0.00	3	50.70	50.80	-3	5,473	-0.05%
2023/08/10	23	50.54	11	50.44	50.30	12	5,409	0.22%
2023/08/09	4	50.06	0	0.00	50.80	4	5,299	0.08%
2023/08/08	10	49.50	10	49.95	49.95	0	5,202	0.00%
2023/08/07	0	0.00	4	49.66	49.75	-4	5,164	-0.08%
2023/08/04	5	47.10	10	47.80	48.05	-5	5,138	-0.10%
2023/08/02	9	48.23	0	0.00	47.60	9	5,135	0.18%
2023/07/31	5.2	49.47	23	50.18	49.65	-17.8	5,123	-0.35%
2023/07/28	0	0.00	1	49.35	49.40	-1	5,108	-0.02%
2023/07/27	2	49.05	1	49.30	49.20	1	5,086	0.02%
2023/07/26	17	49.69	0	0.00	49.25	17	5,055	0.34%
2023/07/25	15	49.98	11	50.21	50.70	4	4,978	0.08%
2023/07/24	5	48.45	20.1	48.38	49.20	-15.1	4,760	-0.32%
2023/07/21	2	45.60	22	46.80	47.50	-20	4,657	-0.43%
2023/07/20	27	47.49	1.1	47.21	46.80	25.9	4,612	0.56%
2023/07/19	22	48.71	20	49.44	47.55	2	4,538	0.04%
2023/07/18	14.3	52.37	25	53.71	50.20	-10.8	4,397	-0.24%
2023/07/17	0	0.00	24	52.80	54.40	-24	3,923	-0.61%
2023/07/14	35	48.82	2	48.50	49.50	33	3,526	0.94%
2023/07/13	5	47.80	5	47.40	47.50	0	3,369	0.00%
2023/07/12	22	47.56	37	47.69	47.50	-15	3,355	-0.45%
2023/07/11	14	47.66	1	47.85	47.90	13	3,335	0.39%
2023/07/10	2	47.58	10	47.55	47.65	-8	3,338	-0.24%
2023/07/07	21	47.88	5	47.45	48.10	16	3,346	0.48%
2023/07/06	10	48.53	53	48.56	48.50	-43	3,390	-1.27%
2023/07/05	30	48.35	36	48.49	48.05	-6	3,435	-0.17%
2023/07/04	58.1	48.08	10	48.00	48.00	48.1	3,524	1.36%
2023/07/03	3.2	48.70	3	48.65	48.65	0.2	3,480	0.01%
2023/06/30	0	0.00	1	48.00	48.05	-1	3,428	-0.03%
2023/06/29	5	47.50	5	47.90	48.35	0	3,397	0.00%
2023/06/28	3	47.77	2	48.05	48.20	1	3,311	0.03%
2023/06/27	30	46.38	35	46.88	46.70	-5	3,114	-0.16%
2023/06/26	6	45.30	27	46.34	46.70	-21	3,031	-0.69%
2023/06/21	42	46.04	15	46.54	45.60	27	2,969	0.91%
2023/06/20	11	44.52	31	45.14	45.20	-20	2,867	-0.70%
2023/06/19	24	44.08	44	44.52	44.75	-20	2,778	-0.72%
2023/06/16	31	43.05	21	44.06	44.05	10	2,707	0.37%
2023/06/15	1	43.25	0	0.00	43.60	1	2,629	0.04%
2023/06/14	16	43.30	11	43.19	43.45	5	2,612	0.19%
2023/06/13	0	0.00	5	43.25	43.25	-5	2,596	-0.19%
2023/06/12	25	43.27	1	42.30	42.30	24	2,541	0.94%
2023/06/09	6	44.55	0	0.00	44.00	6	2,453	0.24%
2023/06/06	1	43.25	1	43.25	43.25	0	2,205	0.00%
2023/06/05	0	0.00	5	43.00	43.30	-5	2,195	-0.23%
2023/06/02	0	0.00	8	42.60	42.35	-8	2,151	-0.37%
2023/06/01	2	42.75	1	42.75	42.80	1	2,132	0.05%
2023/05/30	1	41.40	0	0.00	41.60	1	2,032	0.05%
2023/05/29	1	41.75	0	0.00	41.75	1	2,016	0.05%
2023/05/26	5	41.54	0	0.00	40.80	5	1,999	0.25%
2023/05/25	5	42.40	0	0.00	42.40	5	1,945	0.26%
2023/05/17	0	0.00	2	39.95	39.90	-2	1,819	-0.11%
2023/05/16	0	0.00	2	39.60	39.70	-2	1,785	-0.11%
2023/05/15	2	38.85	0	0.00	39.00	2	1,734	0.12%
2023/05/12	0	0.00	2	39.25	39.50	-2	1,717	-0.12%
2023/05/10	1	39.15	0	0.00	39.10	1	1,647	0.06%
2023/05/04	1	39.05	0	0.00	39.10	1	1,518	0.07%
2023/04/21	1	37.60	0	0.00	37.25	1	1,378	0.07%
2023/04/17	0	0.00	1	37.75	38.15	-1	1,256	-0.08%
2023/04/14	2	38.25	0	0.00	38.25	2	1,238	0.16%
2023/04/13	1	39.05	0	0.00	38.60	1	1,211	0.08%
2023/04/11	1	37.90	1	38.40	38.85	0	1,133	0.00%
2023/04/10	0	37.80	1	38.00	37.70	-1	1,047	-0.10%
2023/04/07	1	36.75	41	36.72	37.25	-40	953	-4.19%
2023/04/06	0	0.00	38	35.56	35.60	-38	825	-4.60%
2023/03/31	0	0.00	52	35.61	35.55	-52	821	-6.33%
2023/03/24	0	0.00	32	35.68	35.75	-32	822	-3.89%
2023/03/23	0	0.00	9	35.19	35.25	-9	800	-1.12%
2023/03/21	0	0.00	7	35.00	34.95	-7	790	-0.89%
2023/03/15	2	34.05	0	0.00	34.00	2	782	0.26%
2023/03/09	2	35.25	0	0.00	35.25	2	829	0.24%
2023/02/24	1	34.25	0	0.00	34.45	1	842	0.12%
2023/02/21	4	34.45	0	0.00	34.50	4	863	0.46%
2023/02/02	0	0.00	1	33.60	33.70	-1	1,338	-0.07%
2023/01/16	3	31.80	0	0.00	31.55	3	1,292	0.23%
2023/01/03	2	31.65	2	31.60	31.65	0	1,303	0.00%
2022/12/30	2	31.60	2	31.65	31.65	0	1,310	0.00%
2022/12/26	2	32.15	2	32.15	32.15	0	1,313	0.00%
2022/12/22	4	31.95	4	31.93	31.95	0	1,330	0.00%
2022/12/06	8	34.41	1	34.20	34.15	7	1,304	0.54%
2022/12/05	4	35.45	4	35.68	35.35	0	1,281	0.00%
2022/12/02	2	35.20	2	35.05	35.20	0	1,274	0.00%
2022/12/01	3	34.73	2	35.03	34.75	1	1,254	0.08%
2022/11/30	7	34.28	2	34.25	34.25	5	1,244	0.40%
2022/11/29	2	33.55	0	0.00	34.00	2	1,235	0.16%
2022/11/28	7	33.94	4	34.13	33.90	3	1,233	0.24%
2022/11/25	4	34.04	4	34.20	34.05	0	1,233	0.00%
2022/11/23	1	34.00	0	0.00	33.80	1	1,226	0.08%
2022/11/22	5	33.76	0	0.00	33.95	5	1,222	0.41%
2022/11/21	2	34.15	2	34.35	34.15	0	1,220	0.00%
2022/11/18	8	34.34	0	0.00	34.25	8	1,209	0.66%
2022/11/17	0	0.00	2	34.80	34.80	-2	1,194	-0.17%
2022/11/15	0	0.00	1	33.95	34.10	-1	1,155	-0.09%
2022/11/11	63	33.93	0	0.00	33.65	63	1,144	5.51%
2022/11/10	25	33.74	6	33.92	33.75	19	1,131	1.68%
2022/11/09	0	0.00	10	33.94	33.70	-10	1,136	-0.88%
2022/11/08	11	33.47	1	33.75	33.50	10	1,149	0.87%
2022/11/07	5	33.38	5	33.67	33.55	0	1,132	0.00%
2022/11/04	6	33.28	6	33.42	33.40	0	1,093	0.00%
2022/11/03	21	33.01	21	33.19	33.40	0	1,062	0.00%
2022/11/02	50	33.06	47	33.14	33.05	3	1,017	0.29%
2022/11/01	2	31.20	6	30.42	31.60	-4	851	-0.47%
2022/10/13	0	0.00	3	27.65	27.40	-3	858	-0.35%
2022/09/22	1	30.55	1	30.85	30.85	0	858	0.00%
2022/09/16	1	31.20	0	0.00	31.20	1	859	0.12%
2022/09/15	1	32.00	0	0.00	31.95	1	860	0.12%
2022/09/13	0	0.00	11	32.60	32.60	-11	886	-1.24%
2022/09/08	6	32.10	6	31.67	32.10	0	897	0.00%
2022/09/07	4	31.30	4	31.45	31.35	0	901	0.00%
2022/09/05	2	32.15	2	32.40	32.15	0	902	0.00%
2022/09/02	1	32.15	0	0.00	32.10	1	902	0.11%
2022/08/25	2	31.80	2	31.95	31.90	0	879	0.00%
2022/08/19	2	32.30	3	32.37	32.30	-1	901	-0.11%
2022/08/18	4	31.53	2	31.70	31.70	2	887	0.23%
2022/08/17	10	31.73	0	0.00	31.70	10	887	1.13%
2022/08/16	4	32.05	4	32.03	32.05	0	872	0.00%
2022/08/15	2	31.70	3	31.50	31.70	-1	850	-0.12%
2022/08/11	2	30.30	2	30.40	30.55	0	806	0.00%
2022/08/08	1	31.70	0	0.00	31.80	1	789	0.13%
2022/08/02	1	32.05	0	0.00	31.90	1	769	0.13%
2022/08/01	2	32.50	2	32.50	32.50	0	805	0.00%
2022/07/08	2	31.40	2	31.60	31.40	0	887	0.00%
2022/07/05	2	30.85	2	31.05	31.15	0	916	0.00%
2022/07/04	7	30.36	7	30.49	30.30	0	922	0.00%
2022/06/24	6	32.88	6	33.07	33.00	0	934	0.00%
2022/06/16	1	34.50	0	0.00	34.30	1	896	0.11%
2022/06/02	6	37.50	8	37.61	37.20	-2	962	-0.21%
2022/06/01	2	37.15	2	37.30	37.05	0	970	0.00%
2022/05/16	2	35.75	2	35.75	35.75	0	1,351	0.00%
2022/05/13	1	34.45	0	0.00	34.60	1	1,334	0.07%
2022/05/12	0	0.00	1	33.95	33.85	-1	1,342	-0.07%
2022/05/09	3	35.72	0	0.00	35.40	3	1,311	0.23%
2022/05/05	0	0.00	1	38.25	38.35	-1	1,270	-0.08%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/26	0	0.00	2	39.58	39.35	-2	1,233	-0.16%
2022/04/20	1	40.20	1	40.30	40.35	0	1,251	0.00%
2022/04/15	1	40.05	0	0.00	40.05	1	1,291	0.08%
2022/04/14	12	40.85	0	0.00	40.50	12	1,316	0.91%
2022/04/13	3	40.58	0	0.00	40.95	3	1,318	0.23%
2022/04/11	1	40.25	0	0.00	39.70	1	1,327	0.08%
2022/04/08	1	40.95	0	0.00	40.80	1	1,313	0.08%
2022/04/07	1	41.05	0	0.00	40.75	1	1,314	0.08%
2022/03/31	1	42.40	0	0.00	42.30	1	1,333	0.08%
2022/03/30	0	0.00	1	42.45	42.45	-1	1,382	-0.07%
2022/03/25	2	42.90	2	43.10	42.90	0	1,385	0.00%
2022/03/24	1	43.15	0	0.00	43.10	1	1,391	0.07%
2022/03/23	8	43.33	10	43.16	43.40	-2	1,393	-0.14%
2022/03/17	1	42.15	0	0.00	42.25	1	1,409	0.07%
2022/03/11	0	0.00	2	42.13	42.10	-2	1,469	-0.14%
2022/03/10	0	0.00	1	42.45	42.35	-1	1,475	-0.07%
2022/03/09	2	41.75	0	0.00	41.85	2	1,474	0.14%
2022/03/08	4	41.85	0	0.00	41.35	4	1,486	0.27%
2022/03/04	3	44.15	0	0.00	44.15	3	1,471	0.20%
2022/03/03	23	44.57	0	0.00	44.60	23	1,491	1.54%
2022/03/02	2	44.55	0	0.00	44.80	2	1,501	0.13%
2022/02/25	0	0.00	3	44.90	44.70	-3	1,504	-0.20%
2022/02/24	0	0.00	20	44.44	44.10	-20	1,501	-1.33%
2022/02/23	0	0.00	3	44.95	44.95	-3	1,485	-0.20%
2022/02/22	7	44.96	56	45.05	44.90	-49	1,495	-3.28%
2022/02/21	3	44.10	3	44.60	44.60	0	1,433	0.00%
2022/02/17	1	43.85	2	42.95	43.80	-1	1,676	-0.06%
2022/02/14	2	42.00	0	0.00	41.95	2	1,751	0.11%
2022/02/11	1	43.25	0	0.00	43.05	1	1,778	0.06%
2022/02/10	8	43.30	0	0.00	43.30	8	1,807	0.44%
2022/02/08	6	43.13	0	0.00	43.15	6	1,827	0.33%
2022/01/26	1	41.45	0	0.00	41.60	1	1,872	0.05%
2022/01/20	0	0.00	2	43.40	43.50	-2	1,984	-0.10%
2022/01/19	1	43.30	0	0.00	43.30	1	2,000	0.05%
2022/01/18	10	43.30	0	0.00	43.25	10	2,001	0.50%
2022/01/14	4	42.45	0	0.00	42.65	4	1,991	0.20%
2022/01/07	9	43.96	0	0.00	43.50	9	1,951	0.46%
2022/01/06	6	44.41	0	0.00	44.25	6	1,934	0.31%
2022/01/05	5	44.65	1	44.75	44.65	4	1,930	0.21%
2022/01/03	3	45.15	0	0.00	45.05	3	1,912	0.16%
2021/12/29	6	45.25	0	0.00	45.25	6	1,916	0.31%
2021/12/28	2	45.30	2	45.95	45.45	0	1,921	0.00%
2021/12/24	0	0.00	1	45.20	45.25	-1	1,963	-0.05%
2021/12/22	1	44.20	0	0.00	44.20	1	1,942	0.05%
2021/12/17	4	44.18	0	0.00	44.05	4	1,987	0.20%
2021/12/16	0	0.00	14	44.35	44.25	-14	1,983	-0.71%
2021/12/15	7	44.00	0	0.00	44.15	7	1,987	0.35%
2021/12/13	1	44.75	0	0.00	44.40	1	1,985	0.05%
2021/12/10	6	44.77	0	0.00	44.70	6	1,982	0.30%
2021/12/09	11	45.40	0	0.00	45.25	11	1,982	0.55%
2021/12/08	7	45.00	63	45.55	45.95	-56	1,970	-2.84%
2021/12/02	2	44.80	0	0.00	44.60	2	2,000	0.10%
2021/11/30	0	0.00	2	45.20	44.55	-2	1,997	-0.10%
2021/11/29	8	43.48	0	0.00	44.30	8	1,992	0.40%
2021/11/26	25	44.82	0	0.00	44.45	25	1,972	1.27%
2021/11/25	5	45.47	0	0.00	45.50	5	1,953	0.26%
2021/11/24	11	45.70	0	0.00	45.85	11	1,949	0.56%
2021/11/23	2	45.90	0	0.00	45.90	2	1,949	0.10%
2021/11/22	0	0.00	7	46.72	46.65	-7	1,944	-0.36%
2021/11/19	9	45.73	1	46.00	45.70	8	1,923	0.42%
2021/11/18	2	46.40	0	0.00	46.40	2	1,899	0.11%
2021/11/17	1	46.95	0	0.00	46.90	1	1,877	0.05%
2021/11/16	3	47.60	0	0.00	47.15	3	1,842	0.16%
2021/11/15	14	45.14	28	45.43	46.50	-14	1,600	-0.87%
2021/11/12	1	44.50	16	44.55	44.30	-15	1,540	-0.97%
2021/11/10	26	43.87	0	0.00	44.00	26	1,574	1.65%
2021/11/09	2	44.45	2	44.60	44.65	0	1,609	0.00%
2021/11/08	11	43.85	0	0.00	44.10	11	1,610	0.68%
2021/11/02	0	0.00	1	43.00	42.65	-1	1,793	-0.06%
2021/11/01	0	0.00	2	42.45	42.90	-2	1,853	-0.11%
2021/10/25	0	0.00	2	40.60	40.75	-2	1,914	-0.10%
2021/10/22	0	0.00	2	40.60	40.60	-2	1,946	-0.10%
2021/10/20	5	40.45	4	40.30	40.30	1	2,004	0.05%
2021/10/04	1	39.75	12	38.80	38.80	-11	2,663	-0.41%
2021/10/01	1	40.25	0	0.00	39.75	1	2,695	0.04%
2021/09/30	2	40.80	0	0.00	40.95	2	2,690	0.07%
2021/09/29	1	41.05	0	0.00	41.15	1	2,703	0.04%
2021/09/28	7	41.42	2	41.95	42.00	5	2,742	0.18%
2021/09/27	4	42.80	0	0.00	42.85	4	2,740	0.15%
2021/09/24	1	43.50	0	0.00	43.30	1	2,768	0.04%
2021/09/22	2	42.05	0	0.00	42.20	2	2,824	0.07%
2021/09/17	0	0.00	4	42.99	43.00	-4	2,864	-0.14%
2021/09/14	1	42.50	0	0.00	42.50	1	3,077	0.03%
2021/09/13	1	42.65	0	0.00	42.65	1	3,397	0.03%
2021/09/10	2	42.20	1	43.10	42.55	1	3,453	0.03%
2021/09/09	1	41.20	0	0.00	41.20	1	3,464	0.03%
2021/09/08	2	41.05	0	0.00	40.85	2	3,519	0.06%
2021/09/03	2	42.30	2	42.35	42.30	0	3,652	0.00%
2021/08/31	1	41.80	1	41.85	41.95	0	3,691	0.00%
2021/08/30	0	0.00	1	41.80	41.75	-1	3,716	-0.03%
2021/08/27	0	0.00	3	41.65	41.45	-3	3,725	-0.08%
2021/08/26	0	0.00	2	41.55	41.55	-2	3,744	-0.05%
2021/08/24	6	41.12	0	0.00	41.00	6	3,815	0.16%
2021/08/23	3	41.50	3	41.42	41.60	0	3,820	0.00%
2021/08/19	2	41.03	0	0.00	40.80	2	3,831	0.05%
2021/08/18	1	40.65	4	40.68	42.20	-3	3,841	-0.08%
2021/08/17	2	40.98	0	0.00	40.60	2	3,882	0.05%
2021/08/16	3	40.78	0	0.00	41.60	3	3,910	0.08%
2021/08/13	2	43.35	2	43.10	41.95	0	3,894	0.00%
2021/08/12	1	44.40	0	0.00	44.30	1	4,118	0.02%
2021/08/10	0	0.00	1	47.65	47.65	-1	4,156	-0.02%
2021/08/06	0	0.00	1	49.65	49.30	-1	4,195	-0.02%
2021/08/05	0	0.00	43	49.26	49.55	-43	4,156	-1.03%
2021/08/04	0	0.00	1	48.65	48.35	-1	4,121	-0.02%
2021/07/29	0	0.00	1	47.85	47.85	-1	4,246	-0.02%
2021/07/28	0	0.00	2	47.50	47.50	-2	4,284	-0.05%
2021/07/26	0	0.00	1	47.45	47.90	-1	4,476	-0.02%
2021/07/23	2	46.98	0	0.00	47.30	2	4,597	0.04%
2021/07/20	5	46.93	3	46.45	46.65	2	4,682	0.04%
2021/07/16	0	49.00	0	0.00	48.40	0	4,759	0.00%
2021/07/15	2	48.05	0	0.00	48.25	2	4,889	0.04%
2021/07/14	26	48.55	6	48.15	48.20	20	4,920	0.41%
2021/07/13	22	50.10	44	50.19	49.05	-22	4,891	-0.45%
2021/07/12	0	0.00	10	49.31	49.15	-10	4,678	-0.21%
2021/07/09	1	48.50	30	48.57	48.45	-29	4,617	-0.63%
2021/07/08	39	48.20	2	48.55	48.00	37	4,671	0.79%
2021/07/07	2	47.58	0	0.00	47.65	2	4,704	0.04%
2021/07/06	6	48.03	5	48.30	48.15	1	4,780	0.02%
2021/07/02	10	47.35	10	47.30	47.30	0	5,123	0.00%
2021/07/01	4	47.24	0	0.00	47.15	4	5,162	0.08%
2021/06/30	0	0.00	2	47.45	47.60	-2	5,155	-0.04%
2021/06/29	0	0.00	16	47.67	47.55	-16	5,173	-0.31%
2021/06/28	14	47.95	15	48.06	48.00	-1	5,210	-0.02%
2021/06/25	40	48.00	5	47.55	47.55	35	5,209	0.67%
2021/06/24	10	48.03	0	0.00	48.15	10	5,229	0.19%
2021/06/23	15	48.10	20	48.39	48.40	-5	5,236	-0.10%
2021/06/22	27	48.04	34	48.73	47.65	-7	5,254	-0.13%
2021/06/21	2	45.45	2	46.00	46.05	0	5,322	0.00%
2021/06/18	1	46.15	15	46.43	46.60	-14	5,441	-0.26%
2021/06/17	0	0.00	5	45.97	46.05	-5	5,455	-0.09%
2021/06/16	1	45.20	0	0.00	45.20	1	5,456	0.02%
2021/06/15	0	0.00	1	45.75	45.85	-1	5,487	-0.02%
2021/06/11	2	45.38	0	0.00	45.15	2	5,528	0.04%
2021/06/09	1	44.45	0	0.00	44.25	1	5,598	0.02%
2021/06/07	5	43.66	27	43.60	43.70	-22	5,700	-0.39%
2021/06/04	14	44.38	0	0.00	44.10	14	5,743	0.24%
2021/06/03	7	44.40	7	44.85	44.65	0	5,781	0.00%
2021/06/02	23	44.88	15	44.40	44.65	8	5,812	0.14%
2021/06/01	3	45.05	31	45.27	45.15	-28	5,826	-0.48%
2021/05/31	6	44.52	0	0.00	44.40	6	5,866	0.10%
2021/05/28	12	44.28	0	0.00	44.40	12	5,942	0.20%
2021/05/25	4	43.75	4	44.10	44.10	0	6,577	0.00%
2021/05/24	5	42.85	6	43.11	43.50	-1	6,656	-0.02%
2021/05/20	59	44.29	24	44.97	43.40	35	6,861	0.51%
2021/05/17	3	39.87	0	0.00	38.95	3	6,581	0.05%
2021/05/14	5	40.95	5	40.50	40.55	0	6,524	0.00%
2021/05/12	2	41.00	5	42.55	40.50	-3	6,468	-0.05%
2021/05/11	3	43.98	0	0.00	43.15	3	6,383	0.05%
2021/05/10	5	46.05	5	45.50	45.50	0	6,327	0.00%
2021/05/05	3	45.45	0	0.00	45.25	3	6,321	0.05%
2021/05/04	3	46.82	1	45.60	45.65	2	6,305	0.03%
2021/05/03	12	48.58	14	48.18	47.90	-2	6,201	-0.03%
2021/04/29	29	51.16	19	49.71	49.70	10	6,115	0.16%
2021/04/28	5	50.60	14	51.09	51.10	-9	6,010	-0.15%
2021/04/27	5	49.85	0	0.00	49.70	5	6,008	0.08%
2021/04/26	19	50.04	7	50.50	50.20	12	6,016	0.20%
2021/04/23	0	0.00	10	50.18	49.95	-10	6,022	-0.17%
2021/04/22	18	50.82	28	49.66	49.45	-10	6,073	-0.16%
2021/04/21	41	52.13	48	52.44	51.60	-7	6,049	-0.12%
2021/04/20	5	50.90	4	51.00	51.40	1	5,941	0.02%
2021/04/19	12	50.15	0	0.00	50.40	12	5,948	0.20%
2021/04/16	12	49.84	5	49.75	50.00	7	5,981	0.12%
2021/04/15	1	49.80	0	0.00	49.70	1	5,993	0.02%
2021/04/14	13	49.84	19	48.96	49.30	-6	6,013	-0.10%
2021/04/13	16	51.23	35	50.69	50.40	-19	5,978	-0.32%
2021/04/12	16	52.27	0	0.00	51.90	16	5,958	0.27%
2021/04/09	18	53.05	21	53.16	53.10	-3	5,898	-0.05%
2021/04/08	16	51.34	18	51.44	51.90	-2	5,649	-0.04%
2021/04/07	14	49.60	5	49.75	50.20	9	5,523	0.16%
2021/04/06	0	0.00	5	49.45	49.35	-5	5,523	-0.09%
2021/03/31	9	49.59	4	49.58	49.35	5	5,526	0.09%
2021/03/29	4	49.40	12	49.23	49.25	-8	5,489	-0.15%
2021/03/26	11	49.22	11	49.33	49.35	0	5,473	0.00%
2021/03/25	35	49.21	32	49.02	48.75	3	5,488	0.05%
2021/03/24	40	50.73	31	50.45	50.10	9	5,418	0.17%
2021/03/23	11	49.58	9	49.91	50.10	2	5,105	0.04%
2021/03/22	4	48.46	2	48.95	48.80	2	4,990	0.04%
2021/03/19	9	47.96	11.3	48.23	48.20	-2.3	5,002	-0.05%
2021/03/18	5	48.45	3	48.45	48.45	2	5,019	0.04%
2021/03/17	0	0.00	15	48.18	48.10	-15	5,086	-0.29%
2021/03/16	5	47.95	4	47.86	47.45	1	5,151	0.02%
2021/03/15	3	47.80	0	0.00	47.90	3	5,377	0.06%
2021/03/12	0	0.00	55	47.15	47.10	-55	5,348	-1.03%
2021/03/11	5	46.50	5	46.75	46.75	0	5,456	0.00%
2021/03/10	20	46.75	10	46.58	46.45	10	5,480	0.18%
2021/03/09	7	45.82	10	46.10	46.20	-3	5,507	-0.05%
2021/03/08	5.3	46.15	3	46.02	46.05	2.3	5,647	0.04%
2021/03/05	7	46.24	2	46.30	46.10	5	5,728	0.09%
2021/03/04	14	46.38	14	46.74	46.60	0	5,879	0.00%
2021/03/03	10	45.75	14	46.24	46.30	-4	5,918	-0.07%
2021/03/02	81	46.88	80	46.05	46.10	1	5,904	0.02%
2021/02/26	26	45.79	15	46.13	46.20	11	5,786	0.19%
2021/02/25	8	45.38	9	45.22	45.55	-1	5,606	-0.02%
2021/02/24	5	45.70	12	45.18	45.35	-7	5,603	-0.12%
2021/02/23	11	44.96	10	45.05	45.30	1	5,524	0.02%
2021/02/22	23	44.84	16	44.88	44.80	7	5,452	0.13%
2021/02/19	5	43.83	2	43.95	44.20	3	5,366	0.06%
2021/02/17	5	42.75	5	43.15	43.10	0	5,543	0.00%
2021/02/04	7	42.08	7	42.45	42.25	0	5,677	0.00%
2021/02/03	5	41.95	9	42.45	42.40	-4	5,774	-0.07%
2021/01/29	14	42.01	14	42.15	41.30	0	6,148	0.00%
2021/01/28	5	41.80	7	42.04	42.00	-2	6,151	-0.03%
2021/01/27	3	42.85	3	43.40	42.50	0	6,236	0.00%
2021/01/26	3	42.05	7	41.84	41.80	-4	6,609	-0.06%
2021/01/25	9	41.72	11	42.16	42.30	-2	6,623	-0.03%
2021/01/22	2	41.90	0	0.00	41.80	2	6,615	0.03%
2021/01/21	3	41.55	3	41.25	41.25	0	6,639	0.00%
2021/01/20	2	41.85	0	0.00	41.65	2	6,698	0.03%
2021/01/19	4	43.55	5	43.57	43.45	-1	6,623	-0.02%
2021/01/18	5	42.15	7	42.71	42.85	-2	6,626	-0.03%
2021/01/15	10	44.40	6	43.31	43.30	4	6,674	0.06%
2021/01/14	5	44.35	0	0.00	44.50	5	6,626	0.08%
2021/01/11	12	44.08	12	44.38	44.30	0	6,566	0.00%
2021/01/08	0	0.00	10	44.00	43.80	-10	6,544	-0.15%
2021/01/07	2	43.80	4	43.70	43.80	-2	6,606	-0.03%
2021/01/06	10	43.63	9	43.51	43.40	1	6,616	0.02%
2021/01/05	8	44.05	4	43.95	44.15	4	6,611	0.06%
2020/12/28	0	0.00	0.1	43.60	43.60	-0.1	6,551	0.00%
2020/12/24	2	43.50	3	43.65	43.45	-1	6,514	-0.02%
2020/12/21	1	43.75	0	0.00	43.70	1	6,677	0.01%
2020/12/17	2	44.60	2	44.95	44.70	0	6,631	0.00%
2020/12/15	2	44.40	2	44.45	43.85	0	6,726	0.00%
2020/12/14	4	45.35	4	45.11	45.35	0	6,671	0.00%
2020/12/11	24	45.22	26	44.89	45.00	-2	6,626	-0.03%
2020/12/10	13	45.80	16	45.70	45.85	-3	6,549	-0.05%
2020/12/09	9	45.90	5	46.15	46.55	4	6,431	0.06%
2020/12/08	9	45.11	32	44.87	44.80	-23	6,235	-0.37%
2020/12/07	35	45.62	21	45.61	45.25	14	6,283	0.22%
2020/12/04	2	45.10	12	45.20	45.20	-10	6,218	-0.16%
2020/12/03	25	45.26	25	45.06	45.05	0	6,188	0.00%
2020/12/02	34	45.84	0	0.00	45.55	34	6,174	0.55%
2020/12/01	0	0.00	16	45.08	45.60	-16	6,077	-0.26%
2020/11/30	3	44.88	10	45.12	44.85	-7	6,089	-0.11%
2020/11/27	12	44.40	12	44.62	44.55	0	6,023	0.00%
2020/11/26	9	44.14	2	44.00	44.20	7	6,021	0.12%
2020/11/25	5	43.70	5	43.70	43.70	0	6,044	0.00%
2020/11/24	24	44.87	30	44.87	44.45	-6	6,024	-0.10%
2020/11/23	5	44.30	0	0.00	44.35	5	5,947	0.08%
2020/11/20	0	0.00	8	44.11	44.15	-8	5,967	-0.13%
2020/11/19	4	43.83	13	44.01	43.85	-9	6,026	-0.15%
2020/11/18	6	43.58	5	43.64	43.50	1	6,266	0.02%
2020/11/17	11	43.50	4	43.40	43.40	7	6,470	0.11%
2020/11/16	2	44.00	22	43.90	43.85	-20	6,809	-0.29%
2020/11/13	15	42.72	7	43.01	43.20	8	7,000	0.11%
2020/11/12	27	42.74	12	43.13	42.70	15	7,850	0.19%
2020/11/11	2	42.35	19	42.89	42.95	-17	8,502	-0.20%
2020/11/10	34	42.48	34	42.65	42.40	0	8,790	0.00%
2020/11/09	18	42.07	4	42.31	42.15	14	8,928	0.16%
2020/11/06	17	41.85	32	41.89	41.75	-15	8,994	-0.17%
2020/11/05	20	40.83	20	40.90	40.90	0	8,920	0.00%
2020/11/04	18	40.94	40	40.93	41.00	-22	8,951	-0.25%
2020/11/03	48	41.56	26	41.80	41.10	22	8,923	0.25%
2020/11/02	0	0.00	5	39.60	39.60	-5	8,564	-0.06%
2020/10/30	7	39.25	17	39.15	39.15	-10	8,664	-0.12%
2020/10/29	15	38.82	15	39.23	39.70	0	8,671	0.00%
2020/10/28	55	40.27	30	39.76	39.80	25	8,670	0.29%
2020/10/27	2	41.25	2	41.45	41.20	0	8,599	0.00%
2020/10/26	4	41.60	9	41.46	41.60	-5	8,638	-0.06%
2020/10/23	9	41.43	9	41.22	41.05	0	8,658	0.00%
2020/10/22	6	41.75	6	41.88	41.45	0	8,666	0.00%
2020/10/21	23	41.76	13	41.85	41.85	10	8,717	0.11%
2020/10/20	5	41.24	4	41.38	41.25	1	8,842	0.01%
2020/10/19	3	41.58	18	41.50	41.35	-15	9,033	-0.17%
2020/10/15	35	41.52	26	41.81	41.50	9	9,288	0.10%
2020/10/14	11	40.43	44	40.70	40.65	-33	9,290	-0.36%
2020/10/13	45	40.47	32	40.22	40.25	13	9,699	0.13%
2020/10/12	15	40.95	15	40.78	40.85	0	9,806	0.00%
2020/10/08	35	40.89	24	40.96	40.95	11	9,977	0.11%
2020/10/07	2	40.50	37	40.43	40.50	-35	10,162	-0.34%
2020/10/06	22	40.21	17	40.24	40.20	5	10,697	0.05%
2020/10/05	12	39.50	12	39.77	39.65	0	10,871	0.00%
2020/09/30	9	38.92	4	38.90	39.20	5	11,182	0.04%
2020/09/29	8	38.87	10	39.20	38.95	-2	11,398	-0.02%
2020/09/28	14	38.55	28	39.03	39.05	-14	11,633	-0.12%
2020/09/25	16	38.68	6	39.30	38.05	10	12,069	0.08%
2020/09/24	18	40.68	6	40.65	39.75	12	12,326	0.10%
2020/09/23	13	41.51	0	0.00	41.50	13	12,635	0.10%
2020/09/22	14	41.97	2	42.10	41.65	12	12,801	0.09%
2020/09/21	12	43.34	0	0.00	42.75	12	12,838	0.09%
2020/09/18	28	43.30	56	43.59	43.60	-28	12,859	-0.22%
2020/09/17	4	42.50	15	42.52	42.55	-11	12,775	-0.09%
2020/09/16	2	42.05	3	42.08	42.05	-1	12,830	-0.01%
2020/09/15	17	41.97	6	41.94	41.85	11	12,858	0.09%
2020/09/14	34	41.69	21	41.86	41.85	13	12,907	0.10%
2020/09/11	17	42.06	2	42.30	41.30	15	12,902	0.12%
2020/09/10	20	42.88	45	42.71	42.25	-25	12,834	-0.19%
2020/09/09	20	42.11	4	42.28	42.20	16	12,751	0.13%
2020/09/08	10	43.44	15	43.25	43.05	-5	12,663	-0.04%
2020/09/07	22	44.06	12	44.57	43.50	10	12,664	0.08%
2020/09/04	62	44.24	47.2	44.54	44.45	14.8	12,725	0.12%
2020/09/03	58	45.08	63.5	45.09	45.15	-5.5	12,660	-0.04%
2020/09/02	13	44.72	46	44.72	44.60	-33	12,555	-0.26%
2020/09/01	64	43.54	32	43.82	44.20	32	12,478	0.26%
2020/08/31	7	43.56	17	43.99	43.55	-10	12,403	-0.08%
2020/08/28	29	43.10	20	43.25	43.50	9	12,488	0.07%
2020/08/27	14	43.47	7	43.29	43.20	7	12,500	0.06%
2020/08/26	20	44.19	11	44.30	44.10	9	12,464	0.07%
2020/08/25	24	44.69	23	44.88	44.75	1	12,496	0.01%
2020/08/24	31	44.75	62	45.10	44.60	-31	12,612	-0.25%
2020/08/21	15	43.77	12	44.05	43.95	3	12,397	0.02%
2020/08/20	58.4	44.83	33	43.97	43.35	25.4	12,262	0.21%
2020/08/19	63	48.50	75	48.81	48.15	-12	11,877	-0.10%
2020/08/18	109	49.50	33	50.11	48.15	76	11,533	0.66%	大買/
2020/08/17	10	47.65	11.5	48.86	49.65	-1.5	10,644	-0.01%
2020/08/14	10	44.46	13	44.37	45.15	-3	9,929	-0.03%
2020/08/13	3	42.60	2	42.65	42.35	1	9,575	0.01%
2020/08/12	9	44.07	10	43.70	44.15	-1	9,310	-0.01%
2020/08/11	1	42.65	0	0.00	42.55	1	9,225	0.01%
2020/08/10	8	43.73	8	43.84	43.95	0	9,200	0.00%
2020/08/07	8	43.50	8	43.64	43.85	0	9,266	0.00%
2020/08/06	2	42.98	2	43.10	42.75	0	9,272	0.00%
2020/08/05	6	43.38	6	42.82	43.30	0	9,427	0.00%
2020/08/04	6	41.92	6	42.03	42.00	0	9,637	0.00%
2020/08/03	6	42.07	6	42.07	41.80	0	9,662	0.00%
2020/07/31	4	41.63	4	41.43	41.80	0	9,656	0.00%
2020/07/30	6	41.22	6	41.22	41.25	0	9,670	0.00%
2020/07/29	8	40.68	9	40.92	41.15	-1	9,659	-0.01%
2020/07/28	15	41.32	14	41.59	40.15	1	9,660	0.01%
2020/07/24	6	43.53	2	44.35	42.80	4	9,622	0.04%
2020/07/23	14	44.81	17	44.88	45.00	-3	9,561	-0.03%
2020/07/22	2	44.90	2	45.15	45.40	0	9,399	0.00%
2020/07/21	0	0.00	2	46.60	45.25	-2	9,255	-0.02%
2020/07/20	4	45.55	9	45.36	45.30	-5	9,126	-0.05%
2020/07/17	19.4	45.98	15	46.15	45.25	4.4	9,072	0.05%
2020/07/16	19	45.37	18	45.49	45.75	1	8,704	0.01%
2020/07/15	11	45.19	11	45.50	45.00	0	8,611	0.00%
2020/07/14	22	45.01	25	45.16	45.10	-3	8,533	-0.04%
2020/07/13	21	45.82	15	45.44	46.35	6	8,375	0.07%
2020/07/10	20.4	43.56	23	43.79	43.00	-2.6	7,946	-0.03%
2020/07/09	25	45.26	20	45.51	44.50	5	7,828	0.06%
2020/07/08	8	44.51	18	44.34	45.45	-10	7,619	-0.13%
2020/07/07	8	44.18	8	44.27	44.10	0	7,491	0.00%
2020/07/06	5	44.40	16	44.89	45.00	-11	7,417	-0.15%
2020/07/03	14	42.82	4	42.49	43.00	10	7,059	0.14%
2020/07/02	7	41.49	8	41.45	41.90	-1	6,805	-0.01%
2020/07/01	0	0.00	5	39.90	39.80	-5	6,455	-0.08%
2020/06/30	4	38.93	17	39.11	38.80	-13	6,322	-0.21%
2020/06/29	8	38.16	0	0.00	38.05	8	6,286	0.13%
2020/06/24	4	39.00	9	39.18	39.15	-5	6,262	-0.08%
2020/06/23	4	38.81	13	38.98	38.80	-9	6,272	-0.14%
2020/06/22	11	38.72	0	0.00	38.45	11	6,299	0.17%
2020/06/19	6	38.68	13	38.72	39.10	-7	6,389	-0.11%
2020/06/17	0	0.00	1	37.90	37.85	-1	6,431	-0.02%
2020/06/16	1	37.55	22	37.68	37.70	-21	6,584	-0.32%
2020/06/15	12	37.46	2	37.55	36.95	10	6,711	0.15%
2020/06/12	5	37.35	3	37.67	37.75	2	6,765	0.03%
2020/06/11	6	39.23	6	39.02	38.45	0	6,803	0.00%
2020/06/10	5	38.70	9	38.98	38.75	-4	6,737	-0.06%
2020/06/09	4	38.90	9	38.92	38.70	-5	6,889	-0.07%
2020/06/05	6	39.01	0	0.00	39.05	6	6,952	0.09%
2020/06/04	8	39.54	7	39.26	39.30	1	7,013	0.01%
2020/06/03	3	39.00	1	38.80	39.00	2	6,890	0.03%
2020/06/02	8	38.84	0	0.00	38.55	8	6,857	0.12%
2020/06/01	4	38.83	0	0.00	38.95	4	6,885	0.06%
2020/05/29	18	38.25	24	38.20	38.75	-6	7,206	-0.08%
2020/05/28	0	0.00	5	37.60	37.50	-5	7,077	-0.07%
2020/05/27	1	36.65	6	37.33	37.40	-5	7,029	-0.07%
2020/05/26	0	0.00	20	36.76	36.70	-20	6,982	-0.29%
2020/05/25	10	36.05	29	36.40	36.40	-19	6,977	-0.27%
2020/05/22	18	36.82	10	36.40	36.35	8	6,976	0.11%
2020/05/21	10	37.05	0	0.00	37.20	10	6,966	0.14%
2020/05/20	19	36.62	0	0.00	36.60	19	6,948	0.27%
2020/05/19	1	36.80	0	0.00	36.85	1	6,921	0.01%
2020/05/18	5	37.40	10	37.00	36.45	-5	6,887	-0.07%
2020/05/15	23	37.78	5	37.60	37.60	18	6,813	0.26%
2020/05/14	1	38.60	1	38.05	37.65	0	6,773	0.00%
2020/05/13	1	38.90	0	0.00	39.05	1	6,663	0.02%
2020/05/12	12	39.76	13	39.93	39.70	-1	6,607	-0.02%
2020/05/11	21	41.05	5.2	40.63	41.10	15.8	6,463	0.24%
2020/05/08	2	38.90	0	0.00	38.80	2	6,140	0.03%
2020/05/07	0	0.00	1	38.60	38.85	-1	6,126	-0.02%
2020/05/06	1	38.80	1	38.80	38.35	0	6,115	0.00%
2020/05/05	3	39.30	0	0.00	38.80	3	6,120	0.05%
2020/05/04	7	39.02	3	38.97	39.00	4	6,133	0.07%
2020/04/30	2	40.00	4	39.44	40.00	-2	6,145	-0.03%
2020/04/29	2	38.90	2	38.95	38.90	0	6,134	0.00%
2020/04/28	7	39.30	4	39.18	38.65	3	6,167	0.05%
2020/04/27	2	39.40	8	39.43	39.35	-6	6,181	-0.10%
2020/04/24	3	39.25	2	39.50	39.05	1	6,160	0.02%
2020/04/23	4	39.70	4	39.80	39.20	0	6,150	0.00%
2020/04/22	0	0.00	2	38.50	39.35	-2	6,099	-0.03%
2020/04/21	3.6	39.05	4	38.80	38.15	-0.4	6,082	-0.01%
2020/04/20	7	39.86	1	39.90	39.60	6	6,081	0.10%
2020/04/17	2	39.20	0	0.00	39.45	2	6,056	0.03%
2020/04/16	1.6	39.97	2	39.95	40.00	-0.4	5,942	-0.01%
2020/04/15	8	40.34	9	40.29	39.90	-1	5,908	-0.02%
2020/04/14	1	39.80	1	39.80	39.80	0	5,819	0.00%
2020/04/13	8	39.70	8	39.88	39.60	0	5,773	0.00%
2020/04/10	5	38.91	5	39.14	39.00	0	5,704	0.00%
2020/04/09	5	38.60	6	38.75	38.60	-1	5,704	-0.02%
2020/04/08	0	0.00	4	37.33	37.60	-4	5,578	-0.07%
2020/04/07	2	36.40	3	36.27	36.60	-1	5,546	-0.02%
2020/04/06	0	0.00	3	34.15	34.50	-3	5,576	-0.05%
2020/04/01	3	33.70	5	33.31	33.70	-2	5,534	-0.04%
2020/03/31	4	33.38	9	33.78	33.10	-5	5,529	-0.09%
2020/03/30	8	31.55	8	32.18	33.20	0	5,552	0.00%
2020/03/27	6	33.31	2	33.83	32.50	4	5,567	0.07%
2020/03/26	16	32.15	16	32.50	32.90	0	5,468	0.00%
2020/03/25	2	31.35	12	31.70	31.60	-10	5,359	-0.19%
2020/03/24	0	0.00	1	28.40	29.00	-1	5,227	-0.02%
2020/03/23	17	26.53	17	26.77	26.40	0	5,163	0.00%
2020/03/20	5	29.89	3	29.00	28.00	2	5,115	0.04%
2020/03/19	3	28.10	2	30.15	27.45	1	4,974	0.02%
2020/03/18	4	30.90	4	31.13	30.40	0	4,854	0.00%
2020/03/17	2	30.85	0	0.00	30.50	2	4,809	0.04%
2020/03/16	6	33.14	9	32.04	31.55	-3	4,763	-0.06%
2020/03/13	6	32.15	0	0.00	33.15	6	4,720	0.13%
2020/03/12	1	35.60	0	0.00	35.40	1	4,616	0.02%
2020/03/11	10	39.05	5	38.30	38.30	5	4,541	0.11%
2020/03/10	17	38.70	4	38.83	39.50	13	4,507	0.29%
2020/03/09	4	40.28	4	40.20	39.10	0	4,432	0.00%
2020/03/06	7	41.26	6	41.27	41.05	1	4,384	0.02%
2020/03/05	4	41.60	4	41.60	41.70	0	4,371	0.00%
2020/03/04	28	41.62	28	41.68	41.50	0	4,306	0.00%
2020/03/03	3	38.90	5	39.98	40.40	-2	3,901	-0.05%
2020/03/02	4	36.68	4	36.45	36.75	0	3,833	0.00%
2020/02/27	4	36.55	4	36.28	36.00	0	3,885	0.00%
2020/02/26	4	38.10	4	38.20	37.60	0	3,880	0.00%
2020/02/25	5	38.39	5	38.36	38.40	0	3,905	0.00%
2020/02/24	11	38.24	8	38.24	38.25	3	3,975	0.08%
2020/02/20	2	39.15	2	39.40	38.85	0	4,155	0.00%
2020/02/19	0	0.00	1	39.00	39.00	-1	4,223	-0.02%
2020/02/18	4	39.03	4	39.01	38.95	0	4,387	0.00%
2020/02/14	3	39.43	3	39.35	39.60	0	4,990	0.00%
2020/02/13	4	39.53	2	39.70	39.25	2	5,192	0.04%
2020/02/12	5	39.65	5	39.28	39.65	0	5,443	0.00%
2020/02/11	3	38.70	3	38.77	38.70	0	5,693	0.00%
2020/02/10	2	38.20	2	38.40	38.00	0	5,705	0.00%
2020/02/06	3	38.67	3	38.85	39.10	0	5,791	0.00%
2020/02/05	0	0.00	1	37.95	37.95	-1	5,844	-0.02%
2020/02/04	9	37.79	14	37.51	37.90	-5	5,862	-0.09%
2020/02/03	3	34.68	3	36.30	36.15	0	5,972	0.00%
2020/01/31	21	37.43	20.6	37.64	37.65	0.4	6,089	0.01%
2020/01/30	5	39.19	0	0.00	38.70	5	6,083	0.08%
2020/01/17	2	42.95	2	43.10	42.90	0	6,147	0.00%
2020/01/16	2	43.00	2	43.15	43.00	0	6,220	0.00%
2020/01/15	2	43.10	2	43.10	43.05	0	6,650	0.00%
2020/01/14	18	43.14	18	43.34	43.30	0	6,726	0.00%
2020/01/13	10	42.52	5	42.67	42.65	5	6,791	0.07%
2020/01/10	2	41.55	2	41.70	41.55	0	6,861	0.00%
2020/01/09	8	41.83	7	41.83	41.70	1	7,085	0.01%
2020/01/08	13	41.80	13	41.77	41.65	0	7,213	0.00%
2020/01/07	2	42.20	2	42.50	41.80	0	7,462	0.00%
2020/01/06	2	42.55	2	42.50	42.30	0	7,520	0.00%
2020/01/03	2.6	43.97	2	44.50	43.25	0.6	7,540	0.01%
2020/01/02	2	43.85	3	43.92	43.95	-1	7,537	-0.01%
2019/12/31	2	43.75	2	43.80	43.90	0	7,530	0.00%
2019/12/30	4	43.80	4.5	43.07	43.80	-0.5	7,526	-0.01%
2019/12/27	2	42.35	2	42.45	42.40	0	7,456	0.00%
2019/12/25	3	43.30	3	43.40	43.40	0	7,535	0.00%
2019/12/24	4	43.00	14	42.76	43.00	-10	7,682	-0.13%
2019/12/23	5	42.25	0	0.00	42.20	5	7,993	0.06%
2019/12/20	4	42.50	4	42.33	42.50	0	8,363	0.00%
2019/12/19	4	42.10	4	42.08	42.15	0	8,822	0.00%
2019/12/18	10	42.25	4	42.33	42.05	6	9,315	0.06%
2019/12/16	2	42.20	8	42.30	42.30	-6	9,664	-0.06%
2019/12/13	0	0.00	6	41.95	41.85	-6	9,674	-0.06%
2019/12/12	2	42.45	7	42.33	42.20	-5	9,738	-0.05%
2019/12/11	14	42.53	24	42.42	42.45	-10	9,729	-0.10%
2019/12/10	22	41.83	5	41.88	41.90	17	9,716	0.17%
2019/12/09	12	42.97	3	42.40	42.05	9	9,701	0.09%
2019/12/06	4	42.75	9	42.84	42.80	-5	9,679	-0.05%
2019/12/05	4	42.63	4	42.50	42.75	0	9,736	0.00%
2019/12/04	0	0.00	1	42.00	42.10	-1	9,785	-0.01%
2019/12/02	9	42.59	4	42.10	42.10	5	9,907	0.05%
2019/11/29	14	43.52	14	43.69	43.10	0	9,912	0.00%
2019/11/28	4.6	43.98	4	43.90	43.60	0.6	9,973	0.01%
2019/11/27	6	43.83	6	44.03	44.00	0	10,066	0.00%
2019/11/26	6	43.90	6	44.08	43.80	0	10,142	0.00%
2019/11/25	16	43.30	26	43.63	43.70	-10	10,121	-0.10%
2019/11/22	5	43.17	4	43.30	42.85	1	10,146	0.01%
2019/11/21	7	43.31	5	43.15	43.30	2	10,169	0.02%
2019/11/20	48	44.17	48	43.72	43.60	0	10,174	0.00%
2019/11/19	6	45.47	11	45.82	45.00	-5	10,175	-0.05%
2019/11/18	21	45.60	14	45.94	45.45	7	10,285	0.07%
2019/11/15	25	45.32	48	45.32	45.15	-23	10,529	-0.22%
2019/11/14	99	45.48	98	45.09	44.60	1	10,787	0.01%
2019/11/13	23.4	45.60	27	45.26	45.00	-3.6	10,608	-0.03%
2019/11/12	31	45.63	16	46.03	46.15	15	10,685	0.14%
2019/11/11	76	45.23	77	45.50	46.20	-1	10,689	-0.01%
2019/11/08	49	45.72	53	45.37	45.80	-4	10,661	-0.04%
2019/11/07	32	43.69	30	43.80	43.80	2	10,518	0.02%
2019/11/06	19	44.42	4	44.15	43.90	15	10,756	0.14%
2019/11/05	17	44.69	17	44.85	44.80	0	10,814	0.00%
2019/11/04	7	45.08	2	45.20	44.55	5	10,889	0.05%
2019/11/01	15	44.69	16	44.49	45.10	-1	10,937	-0.01%
2019/10/31	26	45.09	23	44.98	44.65	3	11,096	0.03%
2019/10/30	30	44.57	62	44.52	45.80	-32	11,260	-0.28%
2019/10/29	24.5	44.22	31	44.27	43.90	-6.5	11,419	-0.06%
2019/10/28	45	43.63	62	44.07	44.45	-17	11,889	-0.14%
2019/10/25	43	43.87	41	43.97	44.00	2	12,331	0.02%
2019/10/24	25	44.25	15	44.47	44.50	10	12,331	0.08%
2019/10/23	90	45.26	49	45.03	44.25	41	12,367	0.33%
2019/10/22	17	44.57	10	44.78	44.65	7	12,109	0.06%
2019/10/21	9	44.53	11	44.76	44.15	-2	12,029	-0.02%
2019/10/18	21	44.01	21	44.14	44.25	0	11,964	0.00%
2019/10/17	20	43.94	20	43.59	43.95	0	11,898	0.00%
2019/10/16	32	42.76	32	42.90	43.05	0	11,706	0.00%
2019/10/15	21	42.54	66	42.35	43.00	-45	11,656	-0.39%
2019/10/14	10	40.70	16	41.05	41.05	-6	11,486	-0.05%
2019/10/09	17	39.96	25.6	39.87	40.00	-8.6	11,506	-0.07%
2019/10/08	42	40.08	17	39.70	39.40	25	11,470	0.22%
2019/10/07	2	40.75	5	40.85	40.50	-3	11,391	-0.03%
2019/10/04	13	40.80	10	40.30	40.30	3	11,366	0.03%
2019/10/03	10	40.75	10	41.21	40.95	0	11,301	0.00%
2019/10/02	2	41.45	5	41.50	41.50	-3	11,253	-0.03%
2019/10/01	6.6	40.85	8	40.80	40.80	-1.4	11,251	-0.01%
2019/09/27	66	41.92	66	40.69	40.75	0	11,202	0.00%
2019/09/26	55	43.69	10	42.90	42.90	45	11,061	0.41%
2019/09/25	96	44.02	102.5	43.78	44.40	-6.5	10,781	-0.06%	大賣/
2019/09/24	10	44.15	11	43.90	42.30	-1	10,420	-0.01%
2019/09/23	11	41.79	12	42.15	43.00	-1	9,990	-0.01%
2019/09/20	31	40.45	37	40.74	40.50	-6	9,512	-0.06%
2019/09/19	2	39.85	26	40.25	40.90	-24	9,340	-0.26%
2019/09/18	25	39.74	25	39.27	39.30	0	9,139	0.00%
2019/09/17	10	39.35	5	39.60	39.65	5	9,184	0.05%
2019/09/16	10	38.85	0	0.00	38.95	10	9,198	0.11%
2019/09/12	10	39.00	0	0.00	38.80	10	9,263	0.11%
2019/09/11	5	38.40	0	0.00	38.30	5	9,336	0.05%
2019/09/10	20	38.45	30	38.62	38.45	-10	9,456	-0.11%
2019/09/09	10	38.98	10	38.80	38.80	0	9,595	0.00%
2019/09/06	10	40.55	2	40.63	39.85	8	9,703	0.08%
2019/09/05	1	40.15	2	40.50	40.20	-1	9,706	-0.01%
2019/09/04	0	0.00	50	39.61	39.45	-50	9,843	-0.51%
2019/09/03	50	39.69	0	0.00	39.25	50	9,840	0.51%
2019/09/02	10	40.00	20	39.83	40.00	-10	9,811	-0.10%
2019/08/30	16	39.32	30	39.84	39.30	-14	9,798	-0.14%
2019/08/29	22	38.71	47.6	39.27	39.30	-25.6	9,735	-0.26%
2019/08/28	65	38.91	25	38.44	38.40	40	9,662	0.41%
2019/08/27	0	0.00	10	39.55	39.05	-10	9,707	-0.10%
2019/08/26	20	39.15	1	39.00	38.85	19	9,759	0.19%
2019/08/23	25	39.90	35	40.39	40.30	-10	9,702	-0.10%
2019/08/22	11	40.04	2	40.58	40.25	9	9,635	0.09%
2019/08/21	12.6	40.29	11	40.54	40.40	1.6	9,495	0.02%
2019/08/20	3.5	41.39	0.3	40.90	40.95	3.2	9,382	0.03%
2019/08/19	5	41.77	36	40.54	42.10	-31	9,110	-0.34%
2019/08/16	51	39.46	31	40.05	39.40	20	8,779	0.23%
2019/08/15	15	39.07	18	39.26	39.30	-3	8,662	-0.03%
2019/08/14	72	38.50	59	38.88	38.85	13	8,454	0.15%
2019/08/13	7	38.10	7	38.51	38.15	0	8,299	0.00%
2019/08/12	21	37.41	22	37.61	38.25	-1	8,147	-0.01%
2019/08/08	22	37.12	7	37.32	37.45	15	8,101	0.19%
2019/08/07	1	36.80	19.4	36.76	35.80	-18.4	7,973	-0.23%
2019/08/06	25	35.42	55	35.18	36.50	-30	7,923	-0.38%
2019/08/05	87	36.54	98	36.16	35.50	-11	7,981	-0.14%
2019/08/02	91.6	36.33	85	35.87	36.10	6.6	8,069	0.08%
2019/08/01	81	38.70	61	38.55	37.80	20	7,916	0.25%
2019/07/31	122	37.46	102	38.01	37.60	20	7,619	0.26%	大買/大賣/
2019/07/29	57	39.90	59	39.89	40.10	-2	7,321	-0.03%
2019/07/26	179	37.25	188	37.32	38.00	-9	6,850	-0.13%	大買/大賣/
2019/07/25	6	34.70	7	35.09	35.20	-1	6,447	-0.02%
2019/07/24	1.7	34.35	0	0.00	34.70	1.7	6,379	0.03%
2019/07/23	1	33.30	0	0.00	33.95	1	6,406	0.02%
2019/07/19	9	32.52	19	32.43	32.65	-10	6,510	-0.15%
2019/07/17	5	31.80	5	32.05	31.90	0	6,756	0.00%
2019/07/15	12	32.35	12	32.55	32.65	0	7,539	0.00%
2019/07/11	0	0.00	2	31.90	31.80	-2	8,403	-0.02%
2019/07/10	0	0.00	2	32.00	31.95	-2	8,466	-0.02%
2019/07/08	1	32.10	0	0.00	31.90	1	8,879	0.01%
2019/07/05	1	32.25	0	0.00	32.15	1	8,917	0.01%
2019/07/04	1	32.10	2	32.10	32.10	-1	8,912	-0.01%
2019/07/03	10	32.00	4	31.70	31.70	6	8,946	0.07%
2019/07/02	6	32.22	1	31.70	31.90	5	8,987	0.06%
2019/07/01	0	0.00	8	31.80	31.80	-8	8,977	-0.09%
2019/06/28	1	31.30	0	0.00	31.05	1	8,994	0.01%
2019/06/27	0	0.00	9.8	31.26	31.40	-9.8	9,042	-0.11%
2019/06/26	0	0.00	11	31.06	30.95	-11	9,017	-0.12%
2019/06/25	20.8	30.97	0	0.00	30.75	20.8	9,017	0.23%
2019/06/24	10	30.70	25	31.01	31.35	-15	9,031	-0.17%
2019/06/21	8	31.54	0	0.00	30.90	8	9,083	0.09%
2019/06/20	10	31.65	10	31.98	31.55	0	9,042	0.00%
2019/06/19	5	31.45	27	31.61	31.35	-22	9,019	-0.24%
2019/06/18	21	31.25	1	31.65	30.90	20	9,012	0.22%
2019/06/17	36	31.38	11	31.72	31.65	25	8,960	0.28%
2019/06/14	38	31.42	58	31.42	31.70	-20	8,869	-0.23%
2019/06/13	3	31.37	1	31.20	30.30	2	8,784	0.02%
2019/06/11	0	0.00	2	30.30	30.90	-2	8,568	-0.02%
2019/06/10	2	29.70	27	29.66	29.70	-25	8,327	-0.30%
2019/06/06	25	29.20	1	28.95	29.00	24	8,299	0.29%
2019/06/05	3	29.53	1	29.95	29.45	2	8,346	0.02%
2019/06/03	20	29.10	20	29.30	29.30	0	8,318	0.00%
2019/05/31	1	29.55	5	29.50	29.50	-4	8,284	-0.05%
2019/05/30	15	28.75	82	29.07	29.10	-67	8,178	-0.82%
2019/05/29	50	27.93	15	28.38	28.50	35	8,066	0.43%
2019/05/28	15	28.20	0	0.00	28.20	15	8,087	0.19%
2019/05/27	21	28.40	0	0.00	28.40	21	8,120	0.26%
2019/05/24	56	28.77	148	28.82	28.80	-92	8,229	-1.12%	大賣/
2019/05/23	93	28.45	1	28.30	28.30	92	8,526	1.08%
2019/05/22	24	29.17	88.5	29.24	29.30	-64.5	8,768	-0.74%
2019/05/21	65	28.20	65	28.07	28.35	0	8,744	0.00%
2019/05/20	44	29.36	40	29.35	28.80	4	8,639	0.05%
2019/05/17	30	29.62	50	29.66	29.30	-20	8,650	-0.23%
2019/05/16	25	30.02	16	30.44	29.65	9	8,642	0.10%
2019/05/15	23	29.25	123	30.10	30.40	-100	8,664	-1.15%	大賣/
2019/05/14	29	28.48	43	28.95	29.40	-14	8,779	-0.16%
2019/05/13	40	28.83	10	28.80	28.80	30	8,781	0.34%
2019/05/10	130	29.77	110	30.18	29.30	20	8,700	0.23%	大買/大賣/
2019/05/09	126.8	31.55	41	30.21	29.85	85.8	8,496	1.01%	大買/
2019/05/08	25	30.86	50	31.62	32.60	-25	8,255	-0.30%
2019/05/06	71	31.44	65	31.51	31.20	6	8,176	0.07%
2019/05/03	16	31.81	32	32.27	32.20	-16	8,101	-0.20%
2019/05/02	87	32.05	7	31.65	31.65	80	8,021	1.00%
2019/04/30	40	32.17	65	32.58	32.70	-25	7,886	-0.32%
2019/04/29	36	32.38	12	32.96	32.50	24	7,864	0.31%
2019/04/26	10	32.14	0	0.00	31.95	10	7,719	0.13%
2019/04/25	6	32.83	6	33.10	33.00	0	7,569	0.00%
2019/04/24	19.7	33.68	4	34.90	33.40	15.7	7,424	0.21%
2019/04/23	16	33.95	9	34.13	34.05	7	7,217	0.10%
2019/04/22	6	34.37	9	34.91	34.90	-3	7,052	-0.04%
2019/04/19	15	32.88	35	32.48	33.90	-20	6,699	-0.30%
2019/04/18	4	31.13	2	31.53	31.05	2	6,335	0.03%
2019/04/17	8	30.40	5	31.26	30.90	3	5,978	0.05%
2019/04/15	10	28.68	13	28.94	29.05	-3	5,228	-0.06%
2019/04/12	4	28.30	0	0.00	28.55	4	4,942	0.08%
2019/04/11	5	27.75	5	27.95	27.40	0	4,789	0.00%
2019/04/08	2	27.60	0	0.00	27.60	2	4,598	0.04%
2019/04/03	5	27.10	15	27.42	27.55	-10	4,525	-0.22%
2019/04/02	15	27.05	40	27.26	27.30	-25	4,451	-0.56%
2019/04/01	6	26.65	33	26.84	26.85	-27	4,335	-0.62%
2019/03/29	0	0.00	8	26.24	26.20	-8	4,264	-0.19%
2019/03/28	12	26.28	20	26.00	26.00	-8	4,270	-0.19%
2019/03/27	32	26.57	40	26.41	26.40	-8	4,278	-0.19%
2019/03/26	51	27.05	0	0.00	26.70	51	4,252	1.20%
2019/03/25	15	27.35	1	27.30	27.30	14	4,195	0.33%
2019/03/22	31	27.61	45	27.72	27.85	-14	4,192	-0.33%
2019/03/21	0	0.00	45	27.32	27.60	-45	4,118	-1.09%
2019/03/20	55	26.63	65	26.84	26.80	-10	4,111	-0.24%
2019/03/19	30	26.80	30	26.70	26.70	0	4,115	0.00%
2019/03/18	0	0.00	35	26.86	27.15	-35	4,094	-0.85%
2019/03/15	10	26.43	20	26.43	26.35	-10	4,022	-0.25%
2019/03/13	10	26.05	10	26.35	26.35	0	4,123	0.00%
2019/03/12	10	26.25	0	0.00	26.15	10	4,166	0.24%
2019/03/11	30	26.05	5	26.05	26.05	25	4,319	0.58%
2019/03/08	40	25.79	30	25.90	25.90	10	4,399	0.23%
2019/03/07	40	26.46	10	26.25	26.25	30	4,515	0.66%
2019/03/05	60	27.15	0	0.00	26.80	60	4,631	1.30%
2019/03/04	10	26.90	10	27.15	27.20	0	4,629	0.00%
2019/02/27	0	0.00	1	27.35	26.95	-1	4,627	-0.02%
2019/02/25	3	28.15	50	28.15	28.00	-47	4,602	-1.02%
2019/02/22	14	28.23	8	28.32	27.90	6	4,499	0.13%
2019/02/21	10	27.78	19	27.29	28.10	-9	4,163	-0.22%
2019/02/20	26	26.10	0	0.00	26.10	26	3,902	0.67%
2019/02/19	44	26.08	21	26.14	26.10	23	3,977	0.58%
2019/02/15	10	25.70	10	25.70	25.70	0	3,985	0.00%
2019/02/14	10	26.35	0	0.00	26.10	10	3,947	0.25%
2019/02/13	25	25.61	27	25.77	26.15	-2	3,840	-0.05%
2019/02/12	39	24.77	84	24.74	25.20	-45	3,643	-1.24%
2019/01/29	15	23.95	0	0.00	23.90	15	3,777	0.40%
2019/01/28	44	24.08	34	24.18	24.10	10	3,878	0.26%
2019/01/25	0	0.00	40	24.09	24.15	-40	4,225	-0.95%
2019/01/24	20	23.75	20	23.83	23.70	0	4,307	0.00%
2019/01/18	0	0.00	40	24.03	23.90	-40	4,541	-0.88%
2019/01/17	40	24.16	0	0.00	23.80	40	4,604	0.87%
2019/01/16	0	0.00	20	24.05	24.00	-20	4,647	-0.43%
2019/01/15	0	0.00	10	23.90	23.90	-10	4,683	-0.21%
2019/01/11	60	24.05	5	23.85	23.85	55	4,732	1.16%
2019/01/10	35	24.17	70	24.44	24.30	-35	4,712	-0.74%
2019/01/09	75	23.44	15	23.70	23.70	60	4,626	1.30%
2019/01/07	10	22.90	0	0.00	22.95	10	4,615	0.22%
2019/01/03	1	22.70	11	22.72	22.70	-10	4,739	-0.21%
2019/01/02	10	22.95	60	22.74	22.70	-50	4,774	-1.05%
2018/12/28	20	22.85	5	22.85	22.85	15	4,838	0.31%
2018/12/27	20	23.05	10	22.95	22.95	10	5,018	0.20%
2018/12/26	20	23.13	0	0.00	22.60	20	5,027	0.40%
2018/12/25	15	22.85	15	23.10	23.10	0	5,027	0.00%
2018/12/20	0	0.00	10	23.00	23.05	-10	5,091	-0.20%
2018/12/19	10	24.00	0	0.00	23.80	10	5,067	0.20%
2018/12/18	15	24.05	10	24.10	23.90	5	5,102	0.10%
2018/12/17	0	0.00	10	24.55	24.50	-10	5,194	-0.19%
2018/12/14	10	24.05	10	24.30	24.30	0	5,181	0.00%
2018/12/13	10	24.30	0	0.00	24.30	10	5,184	0.19%
2018/12/12	15	24.25	70	24.49	24.60	-55	5,146	-1.07%
2018/12/11	30	24.08	10	23.95	23.95	20	5,149	0.39%
2018/12/10	55	24.15	20	24.10	24.10	35	5,198	0.67%
2018/12/07	0	0.00	1	24.40	24.75	-1	5,196	-0.02%
2018/12/06	10	24.05	30	24.05	24.05	-20	5,199	-0.38%
2018/12/05	0	0.00	10	25.55	25.60	-10	5,157	-0.19%
2018/12/04	10	26.30	55	26.12	25.85	-45	5,252	-0.86%
2018/12/03	40	25.63	109	25.65	25.65	-69	5,211	-1.32%	大賣/
2018/11/30	58	24.50	60	24.74	24.65	-2	5,075	-0.04%
2018/11/29	25	24.15	20	23.85	23.85	5	4,932	0.10%
2018/11/28	95	23.75	92	23.77	23.85	3	4,935	0.06%
2018/11/27	26	23.38	0	0.00	23.55	26	4,931	0.53%
2018/11/26	20	23.43	35	23.44	23.40	-15	5,035	-0.30%
2018/11/23	0	0.00	15	23.30	23.30	-15	5,149	-0.29%
2018/11/22	61	23.99	15	23.40	23.40	46	5,337	0.86%
2018/11/21	0	0.00	1	23.85	24.05	-1	5,764	-0.02%
2018/11/20	10	23.70	5	23.70	23.70	5	5,998	0.08%
2018/11/19	35	23.62	25	23.70	23.70	10	6,020	0.17%
2018/11/16	126	23.87	105	23.54	23.40	21	6,028	0.35%	大買/大賣/
2018/11/15	25	23.40	5	23.45	23.45	20	5,927	0.34%
2018/11/14	26	23.47	36	23.54	23.50	-10	5,954	-0.17%
2018/11/13	10	22.05	37	22.74	23.20	-27	5,926	-0.46%
2018/11/12	45	22.94	0	0.00	22.85	45	6,002	0.75%
2018/11/09	42	23.07	11	23.20	23.20	31	6,082	0.51%
2018/11/08	11	23.31	0	0.00	23.00	11	6,121	0.18%
2018/11/07	12	22.85	25	22.97	23.45	-13	6,081	-0.21%
2018/11/06	31	22.81	41	22.59	22.20	-10	6,058	-0.17%
2018/11/05	21	22.88	21	23.16	23.30	0	6,068	0.00%
2018/11/02	97	23.81	73	24.14	23.40	24	6,019	0.40%
2018/11/01	20	22.25	53	21.59	22.45	-33	5,798	-0.57%
2018/10/31	70	21.08	67	21.05	21.10	3	5,804	0.05%
2018/10/30	40	20.20	10	20.10	20.10	30	5,880	0.51%
2018/10/29	20	19.78	55	20.06	20.70	-35	5,917	-0.59%
2018/10/26	50	19.31	115	19.57	19.50	-65	5,994	-1.08%	大賣/
2018/10/25	48	19.59	66	19.38	19.05	-18	6,049	-0.30%
2018/10/24	41	20.26	72	20.50	20.50	-31	6,087	-0.51%
2018/10/23	70	20.81	50	20.46	20.45	20	6,132	0.33%
2018/10/22	0	0.00	18	21.35	21.40	-18	6,214	-0.29%
2018/10/17	100	21.77	152	21.88	21.50	-52	6,694	-0.78%	大賣/
2018/10/16	70	21.23	70	21.36	21.20	0	6,683	0.00%
2018/10/15	80	21.06	20	21.35	20.85	60	6,739	0.89%
2018/10/12	21	21.20	126	20.80	21.20	-105	6,752	-1.55%	大賣/鉅額交易
2018/10/11	35	20.60	0	0.00	20.60	35	6,849	0.51%
2018/10/09	40	22.65	29	23.06	22.85	11	6,952	0.16%
2018/10/08	58	22.78	15	23.15	22.50	43	7,000	0.61%
2018/10/05	138	24.15	30	23.13	23.15	108	7,080	1.53%	大買/鉅額交易
2018/10/04	1	25.85	1	26.10	25.65	0	7,035	0.00%
2018/10/03	20	25.80	0	0.00	25.70	20	7,088	0.28%
2018/10/02	32	26.10	30	26.05	25.90	2	7,117	0.03%
2018/09/28	21	25.94	0	0.00	26.15	21	7,440	0.28%
2018/09/26	0	0.00	40	26.54	26.45	-40	7,871	-0.51%
2018/09/25	35	26.61	15	26.97	26.55	20	8,826	0.23%
2018/09/21	10	26.90	53	26.50	26.90	-43	9,259	-0.46%
2018/09/20	15	25.32	15	25.50	25.35	0	9,307	0.00%
2018/09/19	0	0.00	30	25.87	25.65	-30	9,365	-0.32%
2018/09/18	42	26.05	40	25.70	25.70	2	9,513	0.02%
2018/09/17	60	26.63	20	26.95	26.55	40	9,530	0.42%
2018/09/14	20	26.47	70	26.45	26.40	-50	9,515	-0.53%
2018/09/13	20	25.88	10	26.25	25.60	10	9,512	0.11%
2018/09/12	20	25.75	10	25.70	25.70	10	9,595	0.10%
2018/09/11	31	25.72	40	26.33	26.25	-9	9,675	-0.09%
2018/09/10	166	25.80	185	25.29	25.25	-19	9,667	-0.20%	大買/大賣/
2018/09/07	72	28.28	30	27.32	26.70	42	9,577	0.44%
2018/09/06	40	28.86	40	29.19	28.80	0	9,571	0.00%
2018/09/05	70	29.11	0	0.00	28.90	70	9,621	0.73%
2018/09/04	20	28.90	60	29.39	29.60	-40	9,694	-0.41%
2018/09/03	50	29.04	10	28.88	28.80	40	9,749	0.41%
2018/08/31	10	29.95	20	29.85	29.95	-10	9,765	-0.10%
2018/08/30	12	29.38	2	29.50	29.50	10	10,169	0.10%
2018/08/29	22	29.03	22	29.40	29.70	0	10,391	0.00%
2018/08/28	70	29.21	111	28.98	28.55	-41	10,290	-0.40%	大賣/
2018/08/27	21	28.61	77	27.98	29.20	-56	9,920	-0.56%
2018/08/24	47	26.27	47	26.50	26.55	0	9,832	0.00%
2018/08/23	52	26.23	53	26.21	26.20	-1	10,176	-0.01%
2018/08/22	70	25.87	56	26.00	26.10	14	10,451	0.13%
2018/08/21	58	26.28	48	26.51	26.10	10	10,782	0.09%
2018/08/20	46	26.13	39	26.29	26.40	7	11,334	0.06%
2018/08/17	36	26.91	10	26.45	26.45	26	11,913	0.22%
2018/08/16	25	26.80	79	27.10	27.30	-54	12,388	-0.44%
2018/08/15	61	26.29	15	26.35	26.30	46	12,761	0.36%
2018/08/14	60	26.47	77	26.86	27.20	-17	12,882	-0.13%
2018/08/13	76	27.29	20	26.41	26.20	56	13,082	0.43%
2018/08/10	13	28.39	0	0.00	28.15	13	13,043	0.10%
2018/08/09	10	28.25	10	28.60	28.85	0	13,139	0.00%
2018/08/08	1	28.80	0	0.00	28.55	1	13,262	0.01%
2018/08/07	10	28.70	21	29.08	29.25	-11	13,330	-0.08%
2018/08/06	26	28.99	30	29.07	28.85	-4	13,475	-0.03%
2018/08/03	20	27.95	38	28.26	28.10	-18	13,489	-0.13%
2018/08/02	20	28.10	0	0.00	27.85	20	13,499	0.15%
2018/08/01	21	28.61	21	29.01	28.75	0	13,583	0.00%
2018/07/31	31	28.57	36	28.78	28.75	-5	13,850	-0.04%
2018/07/30	32	28.64	15	28.30	28.50	17	13,957	0.12%
2018/07/27	1	29.20	0	0.00	29.50	1	13,909	0.01%
2018/07/26	2	29.08	6	29.38	29.55	-4	13,809	-0.03%
2018/07/25	40	28.65	77	27.83	28.60	-37	13,605	-0.27%
2018/07/24	35	26.29	50	26.73	27.30	-15	13,400	-0.11%
2018/07/23	46	26.21	76	26.29	26.70	-30	13,305	-0.23%
2018/07/20	20	26.00	10	25.45	25.45	10	13,244	0.08%
2018/07/19	10	26.10	10	26.55	26.25	0	13,169	0.00%
2018/07/18	53	26.93	30	26.30	26.30	23	13,140	0.18%
2018/07/17	31	27.85	42	28.35	28.35	-11	12,987	-0.08%
2018/07/16	18	28.30	1	28.45	27.95	17	12,827	0.13%
2018/07/13	51	29.24	6	28.84	28.70	45	12,747	0.35%
2018/07/12	10	28.30	83	28.82	29.70	-73	12,715	-0.57%
2018/07/11	40	28.90	20	28.60	28.55	20	12,623	0.16%
2018/07/10	16	28.75	5	28.95	29.00	11	12,559	0.09%
2018/07/09	25	28.69	25	28.95	28.75	0	12,554	0.00%
2018/07/06	12	28.63	12	29.13	28.95	0	12,464	0.00%
2018/07/05	5	31.10	17	30.69	29.80	-12	12,239	-0.10%
2018/07/04	50	32.19	48	32.36	32.00	2	12,022	0.02%
2018/07/03	53	34.20	109	34.15	31.40	-56	11,762	-0.48%	大賣/
2018/07/02	75	32.05	41	33.04	33.05	34	10,803	0.31%
2018/06/26	5	28.00	0	0.00	29.20	5	9,925	0.05%
2018/06/19	2	29.60	0	0.00	29.30	2	9,551	0.02%
2018/06/14	2	30.65	2	30.45	30.40	0	9,442	0.00%
2018/06/11	10	31.18	11	31.68	31.15	-1	9,137	-0.01%
2018/06/08	2	30.33	2	30.40	30.60	0	9,001	0.00%
2018/06/07	43	32.32	10	32.30	30.40	33	8,896	0.37%
2018/06/06	4	29.95	51	30.31	31.20	-47	8,362	-0.56%
2018/06/05	25	29.19	11	28.93	28.85	14	8,033	0.17%
2018/06/04	20	29.78	10	30.45	29.75	10	7,931	0.13%
2018/06/01	22	28.89	22	29.01	29.15	0	7,814	0.00%
2018/05/31	26	30.11	6	31.49	29.15	20	7,709	0.26%
2018/05/30	60	29.25	60	29.78	30.40	0	7,314	0.00%
2018/05/29	60	30.38	48	30.90	30.05	12	6,991	0.17%
2018/05/28	65	30.44	39	29.93	31.60	26	6,615	0.39%
2018/05/25	40	28.42	34	28.31	28.80	6	6,007	0.10%
2018/05/24	71	26.57	83	26.54	27.20	-12	5,375	-0.22%
2018/05/23	10	24.75	5	24.45	24.75	5	4,844	0.10%
2018/05/22	0	0.00	2	23.75	23.55	-2	4,373	-0.05%
2018/05/21	12	23.18	30	23.13	23.35	-18	4,181	-0.43%
2018/05/18	0	0.00	10	22.55	22.20	-10	3,919	-0.26%
2018/05/17	10	22.15	0	0.00	22.00	10	3,885	0.26%
2018/05/15	0	0.00	10	22.00	22.45	-10	3,591	-0.28%
2018/05/14	40	21.58	85	21.57	21.70	-45	3,452	-1.30%
2018/05/11	100	21.16	51	21.40	20.80	49	3,201	1.53%
2018/05/09	15	20.82	15	20.98	21.25	0	2,931	0.00%
2018/05/08	50	20.79	45	21.07	20.25	5	2,728	0.18%
2018/05/07	0	0.00	25	19.24	20.05	-25	2,354	-1.06%
2018/05/04	5	18.45	15	18.50	18.25	-10	2,142	-0.47%
2018/05/02	25	17.72	110	17.82	18.10	-85	2,070	-4.11%	大賣/
2018/04/30	0	0.00	20	17.45	17.35	-20	2,039	-0.98%
2018/04/27	20	16.65	20	16.95	16.90	0	2,057	0.00%
2018/04/26	10	16.95	46	16.55	16.45	-36	2,077	-1.73%
2018/04/25	81	16.75	10	16.90	16.90	71	2,097	3.38%
2018/04/24	15	17.35	80	16.95	16.90	-65	2,142	-3.03%
2018/04/23	20	17.65	50	17.50	17.50	-30	2,230	-1.35%
2018/04/20	0	0.00	100	17.85	17.80	-100	2,226	-4.49%
2018/04/19	30	17.90	30	17.95	17.95	0	2,248	0.00%
2018/04/18	350	18.26	50	17.85	17.85	300	2,290	13.10%	大買/鉅額交易
2018/04/17	80	18.06	131	18.43	18.35	-51	2,321	-2.20%	大賣/
2018/04/16	50	17.94	0	0.00	17.85	50	2,303	2.17%
2018/04/13	0	0.00	240	18.14	18.00	-240	2,320	-10.34%	大賣/鉅額交易
2018/04/12	10	17.60	30	17.85	17.85	-20	2,371	-0.84%
2018/04/11	70	17.71	0	0.00	17.60	70	2,503	2.80%
2018/04/10	15	17.40	15	17.55	17.60	0	2,774	0.00%
2018/04/09	10	17.55	10	17.35	17.35	0	2,832	0.00%
2018/03/30	30	17.85	0	0.00	17.70	30	3,149	0.95%
2018/03/29	30	17.83	0	0.00	17.75	30	3,281	0.91%
2018/03/28	20	17.98	0	0.00	17.90	20	3,581	0.56%
2018/03/27	80	18.06	0	0.00	18.10	80	3,704	2.16%
2018/03/26	20	17.88	0	0.00	17.95	20	3,919	0.51%
2018/03/23	0	0.00	28	17.45	17.90	-28	4,247	-0.66%
2018/03/21	10	18.60	0	0.00	18.35	10	5,349	0.19%
2018/03/19	1	18.85	0	0.00	18.65	1	5,709	0.02%
2018/03/16	0	0.00	1	19.25	19.00	-1	5,824	-0.02%
2018/03/07	1	19.05	0	0.00	18.85	1	6,129	0.02%
2018/03/06	0	0.00	1	19.45	19.45	-1	6,169	-0.02%
2018/02/26	2	19.30	0	0.00	19.30	2	6,352	0.03%
2018/02/23	3	19.70	0	0.00	19.70	3	6,531	0.05%
2018/02/21	0	0.00	32	18.63	18.80	-32	6,850	-0.47%
2018/02/12	0	0.00	33	17.92	17.95	-33	6,962	-0.47%
2018/02/09	15	16.75	20	17.13	17.35	-5	7,004	-0.07%
2018/02/08	62	17.75	2	17.90	17.80	60	6,994	0.86%
2018/02/07	10	18.15	0	0.00	17.95	10	6,990	0.14%
2018/02/06	21	18.19	10	17.65	17.65	11	6,970	0.16%
2018/02/02	2	20.15	0	0.00	20.25	2	6,918	0.03%
2018/02/01	7	20.60	20	20.53	20.40	-13	6,967	-0.19%
2018/01/30	10	20.30	10	20.15	20.10	0	7,020	0.00%
2018/01/29	13	20.45	32	20.39	20.35	-19	7,082	-0.27%
2018/01/26	0	0.00	11	20.45	20.40	-11	7,121	-0.15%
2018/01/25	15	20.35	55	20.30	20.30	-40	7,134	-0.56%
2018/01/24	15	20.00	15	20.45	20.30	0	7,191	0.00%
2018/01/23	40	20.64	45	20.33	20.30	-5	7,367	-0.07%
2018/01/22	1	20.80	0	0.00	20.70	1	7,401	0.01%
2018/01/19	20	21.26	66	21.03	21.00	-46	7,427	-0.62%
2018/01/18	26	21.50	20	21.70	21.45	6	7,455	0.08%
2018/01/17	51	21.52	50	21.49	21.50	1	7,445	0.01%
2018/01/16	20	20.98	22	20.96	20.95	-2	7,459	-0.03%
2018/01/15	42	21.22	41	21.00	21.00	1	7,507	0.01%
2018/01/12	60	21.53	65	21.40	21.40	-5	7,587	-0.07%
2018/01/11	35	21.35	21	21.21	21.65	14	7,709	0.18%
2018/01/10	5	20.75	0	0.00	20.85	5	7,950	0.06%
2018/01/09	20	20.61	20	20.84	20.70	0	7,970	0.00%
2018/01/08	34	21.27	1	20.65	20.70	33	8,145	0.41%
2018/01/05	70	22.06	0	0.00	21.65	70	8,371	0.84%
2018/01/04	2	22.65	71	22.39	22.55	-69	8,221	-0.84%
2018/01/03	20	21.63	20	21.75	21.45	0	7,920	0.00%
2018/01/02	10	21.38	21	21.82	21.45	-11	7,853	-0.14%