光洋科 (1785)-臺銀-臺中券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
60.5
漲跌
▲0.3
漲幅
+0.50%
成交量
2,523張
產業
上櫃其他電子類股
798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

光洋科 (1785)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	60.60	7	60.56	60.50	-5	17,085	-0.03%
2024/11/20	5	60.26	2	60.10	60.20	3	17,380	0.02%
2024/11/19	5.1	59.01	7	59.39	60.00	-1.9	17,701	-0.01%
2024/11/18	32.2	58.44	11.5	58.34	57.30	20.7	18,358	0.11%
2024/11/15	3	61.00	3	61.27	61.30	0	18,429	0.00%
2024/11/14	29.3	61.77	17	61.47	60.90	12.3	18,855	0.07%
2024/11/13	26	63.78	2	64.05	62.50	24	19,155	0.13%
2024/11/12	8	64.00	5	64.28	63.90	3	19,271	0.02%
2024/11/11	19	65.56	6	65.58	65.60	13	19,266	0.07%
2024/11/08	2	65.85	8	65.96	66.00	-6	19,368	-0.03%
2024/11/07	5	65.96	23	66.35	65.70	-18	19,491	-0.09%
2024/11/06	0	0.00	23.1	65.87	66.10	-23.1	19,474	-0.12%
2024/11/05	0.2	64.90	5	65.08	64.60	-4.8	19,685	-0.02%
2024/11/04	2	63.35	5.1	63.85	64.20	-3.1	19,935	-0.02%
2024/11/01	6.1	61.22	10	61.47	62.40	-4	20,156	-0.02%
2024/10/30	5	63.16	6	62.98	63.10	-1	20,146	0.00%
2024/10/29	13	62.87	10	63.22	62.50	3	20,269	0.01%
2024/10/28	2	64.15	4	63.93	63.90	-2	20,332	-0.01%
2024/10/25	6	64.60	20	64.98	65.00	-14	20,384	-0.07%
2024/10/24	47	65.82	12.2	65.90	64.90	34.9	20,579	0.17%
2024/10/23	38	66.80	28	66.38	66.20	10	20,629	0.05%
2024/10/22	5	65.86	25.8	65.83	66.60	-20.8	20,640	-0.10%
2024/10/21	22.8	64.70	24	65.36	65.60	-1.3	20,880	-0.01%
2024/10/18	30.2	66.18	22.1	65.65	64.20	8.1	21,531	0.04%
2024/10/17	19.1	64.82	26	65.22	66.10	-6.9	21,743	-0.03%
2024/10/16	9	62.61	5	62.90	63.10	4	21,772	0.02%
2024/10/15	22	64.01	15	63.84	63.70	7	22,077	0.03%
2024/10/14	6	62.87	3	63.20	62.80	3	22,303	0.01%
2024/10/11	32.1	64.65	20	64.64	63.40	12.1	22,738	0.05%
2024/10/09	4	64.33	1	63.40	63.00	3	23,195	0.01%
2024/10/08	6	64.17	0	0.00	64.50	6	24,097	0.02%
2024/10/07	15.1	63.88	8	64.68	65.30	7.1	25,135	0.03%
2024/10/04	18.2	64.10	9	64.27	63.20	9.2	26,984	0.03%
2024/10/01	15.1	65.86	19	65.78	66.10	-4	28,410	-0.01%
2024/09/30	10	65.82	6.2	65.34	65.20	3.8	30,118	0.01%
2024/09/27	13.2	67.62	15.5	67.60	66.40	-2.3	30,939	-0.01%
2024/09/26	42	69.24	44.1	69.07	67.30	-2.1	31,229	-0.01%
2024/09/25	43.2	67.80	42.2	67.96	68.20	1	31,016	0.00%
2024/09/24	20.2	67.13	28.4	66.99	67.10	-8.2	31,265	-0.03%
2024/09/23	46	69.71	152.8	68.57	68.00	-106.8	31,722	-0.34%	大賣/鉅額交易
2024/09/20	127.2	70.60	83.7	69.67	69.30	43.5	32,083	0.14%	大買/
2024/09/19	111.6	69.21	79.2	69.01	70.10	32.4	32,738	0.10%	大買/
2024/09/18	119	68.71	134.3	68.43	67.20	-15.3	33,381	-0.05%	大買/大賣/
2024/09/16	136	66.95	145.4	67.60	67.50	-9.4	33,291	-0.03%	大買/大賣/
2024/09/13	64.5	62.95	171	62.69	64.20	-106.5	32,958	-0.32%	大賣/鉅額交易
2024/09/12	102.1	60.89	22	60.33	60.30	80.1	33,337	0.24%	大買/
2024/09/11	25	58.25	24.6	59.09	59.20	0.4	33,704	0.00%
2024/09/10	27	60.43	31.1	58.71	58.20	-4.1	34,236	-0.01%
2024/09/09	5	59.36	5.2	59.47	59.70	-0.2	34,498	0.00%
2024/09/06	6	60.90	20.1	60.81	61.00	-14.1	35,303	-0.04%
2024/09/05	15.1	61.81	5	62.60	61.00	10.1	35,237	0.03%
2024/09/04	26.1	62.44	50	62.11	61.20	-23.9	35,124	-0.07%
2024/09/03	43	67.60	37	66.30	66.10	6	34,854	0.02%
2024/09/02	157.6	68.39	164	67.79	68.30	-6.4	34,520	-0.02%	大買/大賣/
2024/08/30	116	65.84	41.2	66.37	66.20	74.8	33,567	0.22%	大買/
2024/08/29	8	62.13	7	62.37	62.90	1	32,735	0.00%
2024/08/28	6	62.95	9.9	62.97	62.90	-3.9	32,771	-0.01%
2024/08/27	4.1	63.00	7	63.20	63.10	-2.9	32,892	-0.01%
2024/08/26	27.1	64.49	47.2	64.40	63.10	-20.1	33,215	-0.06%
2024/08/23	15.1	61.23	26.4	61.33	63.30	-11.2	33,316	-0.03%
2024/08/22	42.2	63.75	12	64.49	62.70	30.2	33,218	0.09%
2024/08/21	28	65.00	20.2	64.94	65.00	7.8	32,994	0.02%
2024/08/20	55	65.37	85.2	65.21	65.20	-30.2	32,695	-0.09%
2024/08/19	15.4	63.47	18	63.45	62.90	-2.6	32,098	-0.01%
2024/08/16	58.1	63.44	64	63.48	62.90	-5.9	32,031	-0.02%
2024/08/15	17	61.71	29	62.11	62.90	-12	31,861	-0.04%
2024/08/14	9.2	60.10	7	60.64	59.80	2.2	31,642	0.01%
2024/08/13	4	59.13	1	59.10	58.90	3	31,516	0.01%
2024/08/12	19.8	57.85	10	57.98	58.70	9.8	31,507	0.03%
2024/08/09	20.1	59.05	18	58.71	58.20	2.1	31,370	0.01%
2024/08/08	13.3	57.93	8	57.99	57.70	5.3	31,136	0.02%
2024/08/07	59.5	59.77	58.1	59.22	59.60	1.4	31,012	0.00%
2024/08/06	24.1	55.64	19	56.11	57.30	5.1	30,666	0.02%
2024/08/05	16.4	56.19	31	56.66	55.60	-14.7	30,313	-0.05%
2024/08/02	28.6	61.53	26.2	61.92	61.40	2.4	30,055	0.01%
2024/08/01	25	63.84	5	64.44	63.50	20	29,954	0.07%
2024/07/31	10	63.07	5.2	64.17	63.20	4.9	29,836	0.02%
2024/07/30	23.2	62.67	30	61.68	63.00	-6.8	29,745	-0.02%
2024/07/29	29.4	61.83	25.2	61.15	60.90	4.2	29,633	0.01%
2024/07/26	44.3	62.61	32	62.33	63.00	12.3	29,378	0.04%
2024/07/23	15.3	64.76	17	64.70	64.90	-1.7	29,187	-0.01%
2024/07/22	19.3	64.05	15	63.77	63.20	4.3	28,974	0.01%
2024/07/19	72.9	67.76	59	65.84	65.00	13.9	28,585	0.05%
2024/07/18	66.5	71.07	42	71.33	71.40	24.5	27,870	0.09%
2024/07/17	42.1	71.99	34	72.15	71.50	8.1	27,380	0.03%
2024/07/16	62.5	71.27	52	71.09	70.20	10.5	27,095	0.04%
2024/07/15	55.3	71.83	38	71.58	71.10	17.3	26,835	0.06%
2024/07/12	58.4	72.85	38	73.11	72.20	20.3	26,557	0.08%
2024/07/11	74.1	75.17	44.9	75.23	74.90	29.2	26,162	0.11%
2024/07/10	61.5	74.07	63.8	74.32	74.00	-2.3	25,597	-0.01%
2024/07/09	66.3	72.95	55.5	73.67	71.90	10.8	25,082	0.04%
2024/07/08	138.1	75.87	107.8	74.81	73.40	30.3	24,072	0.13%	大買/大賣/
2024/07/05	51	71.38	119.2	72.40	75.30	-68.2	22,209	-0.31%	大賣/
2024/07/04	135.2	69.42	111.3	69.76	68.50	23.9	20,746	0.12%	大買/大賣/
2024/07/03	75.7	66.61	75	66.48	66.80	0.7	19,086	0.00%
2024/07/02	48.4	63.91	21.3	63.80	63.10	27.2	18,279	0.15%
2024/07/01	25.5	64.44	29	64.41	64.00	-3.6	17,710	-0.02%
2024/06/28	45	65.93	51.3	66.17	65.30	-6.3	17,412	-0.04%
2024/06/27	57.8	66.52	55.5	66.22	65.30	2.3	17,079	0.01%
2024/06/26	56	68.07	43	67.69	67.50	13	16,665	0.08%
2024/06/25	95.2	66.93	123	67.38	69.00	-27.8	16,317	-0.17%	大賣/
2024/06/24	106	67.80	72.7	67.99	66.50	33.3	14,978	0.22%	大買/
2024/06/21	36	62.68	43.8	63.38	66.20	-7.8	13,527	-0.06%
2024/06/20	46.5	59.62	102.1	57.71	60.20	-55.5	12,674	-0.44%	大賣/
2024/06/19	120	59.09	62.7	59.28	58.00	57.3	12,249	0.47%	大買/
2024/06/18	9	56.97	38.1	57.19	56.60	-29.1	11,938	-0.24%
2024/06/17	35.1	56.33	36	56.14	55.70	-0.9	12,113	-0.01%
2024/06/14	23.6	52.79	15.4	52.38	52.20	8.2	11,714	0.07%
2024/06/13	14.3	52.46	57.2	52.89	53.40	-42.9	11,331	-0.38%
2024/06/12	1	48.70	2	48.45	48.55	-1	10,444	-0.01%
2024/06/11	9	48.73	1	48.65	48.75	8	10,450	0.08%
2024/06/07	1	48.75	7	49.08	49.45	-6	10,442	-0.06%
2024/06/06	14	47.93	16	48.08	47.75	-2	10,370	-0.02%
2024/06/05	7	47.89	9	48.09	47.75	-2	10,350	-0.02%
2024/06/04	8	49.64	2.1	49.77	48.90	5.9	10,442	0.06%
2024/05/31	35	49.89	44	49.65	49.75	-9	10,827	-0.08%
2024/05/30	49	51.25	27	51.15	50.40	22	10,703	0.21%
2024/05/29	9.1	49.58	24	49.95	50.30	-14.9	10,433	-0.14%
2024/05/28	2.1	47.98	7	48.54	48.15	-5	10,051	-0.05%
2024/05/27	2.1	47.32	9	47.49	47.65	-7	9,949	-0.07%
2024/05/24	4.8	46.50	3	46.50	46.70	1.8	9,928	0.02%
2024/05/23	16.4	47.00	10	47.30	47.10	6.4	9,946	0.06%
2024/05/22	10.1	47.19	17.4	47.32	47.80	-7.4	9,843	-0.07%
2024/05/21	13.1	46.26	14	46.00	46.95	-1	9,706	-0.01%
2024/05/20	4.1	44.75	6	44.99	44.50	-2	9,498	-0.02%
2024/05/17	10.1	43.96	9	43.90	43.80	1.1	9,342	0.01%
2024/05/16	15	45.37	14	45.17	44.90	1	9,325	0.01%
2024/05/15	2	44.55	12	44.67	44.60	-10	9,491	-0.11%
2024/05/14	2.1	44.00	2	44.18	44.00	0.1	9,650	0.00%
2024/05/13	4.1	43.97	5	44.04	44.20	-0.9	9,630	-0.01%
2024/05/10	2	42.93	0	0.00	42.95	2	9,582	0.02%
2024/05/09	9.1	43.53	1	43.02	43.00	8	9,551	0.08%
2024/05/08	3	44.35	4	43.73	44.45	-1	9,508	-0.01%
2024/05/07	0.1	42.91	1	42.60	42.80	-0.9	9,450	-0.01%
2024/05/06	7.1	42.96	7	43.23	43.15	0.1	9,433	0.00%
2024/05/03	3.1	44.38	1	45.30	43.40	2.1	9,391	0.02%
2024/05/02	3.1	44.50	3	44.73	44.70	0.1	9,343	0.00%
2024/04/30	2.1	44.63	0.4	44.70	44.50	1.7	9,349	0.02%
2024/04/29	1.1	44.40	13	44.58	45.00	-12	9,405	-0.13%
2024/04/26	3.1	44.47	1	44.80	44.40	2.1	9,390	0.02%
2024/04/25	8.1	44.35	0	0.00	44.40	8.1	9,368	0.09%
2024/04/24	0.1	45.10	6	45.29	45.10	-6	9,332	-0.06%
2024/04/23	10.1	44.28	2	44.13	44.15	8.1	9,307	0.09%
2024/04/22	7.1	44.98	8.6	44.82	44.20	-1.5	9,274	-0.02%
2024/04/19	15.7	46.00	15.9	45.98	46.25	-0.2	9,165	0.00%
2024/04/18	7.1	48.06	0	47.85	47.80	7	8,999	0.08%
2024/04/17	10.1	48.91	3	48.67	48.95	7	8,892	0.08%
2024/04/16	18.1	48.56	13.3	47.88	47.30	4.7	8,740	0.05%
2024/04/15	27.8	50.34	29	50.83	48.75	-1.2	8,511	-0.01%
2024/04/12	0.7	49.01	3	49.22	48.75	-2.3	8,019	-0.03%
2024/04/11	8.1	48.14	3	48.18	48.10	5.1	7,909	0.06%
2024/04/10	8.1	49.50	8	49.48	49.05	0.1	7,808	0.00%
2024/04/09	2.1	49.39	13	49.64	49.60	-11	7,656	-0.14%
2024/04/08	9.1	48.24	17.3	48.38	48.70	-8.3	7,433	-0.11%
2024/04/03	4.1	47.44	0	0.00	47.90	4.1	7,262	0.06%
2024/04/02	6.1	48.11	4	47.92	47.85	2	7,177	0.03%
2024/04/01	21.1	49.06	20	48.75	48.55	1.1	7,064	0.01%
2024/03/29	18.1	49.59	13.5	49.45	49.55	4.6	6,895	0.07%
2024/03/28	27.1	51.25	16	51.59	49.55	11.1	6,529	0.17%
2024/03/27	8.1	49.54	14	49.89	50.10	-5.9	5,985	-0.10%
2024/03/26	13.1	48.04	8.1	47.68	47.40	4.9	5,732	0.09%
2024/03/25	7.1	48.41	8.1	48.47	48.60	-1	5,586	-0.02%
2024/03/22	20.1	49.71	16	49.11	49.00	4.1	5,434	0.07%
2024/03/21	45.4	50.82	30	51.00	50.00	15.4	5,201	0.30%
2024/03/20	26.2	49.80	33.9	49.88	49.55	-7.7	4,624	-0.17%
2024/03/19	3.1	46.93	20	46.48	46.25	-17	3,990	-0.42%
2024/03/18	1.1	43.98	5.1	44.75	44.95	-4	3,809	-0.10%
2024/03/15	5.1	44.05	4	44.20	43.50	1	3,753	0.03%
2024/03/14	3.1	43.21	5	44.25	44.25	-1.9	3,720	-0.05%
2024/03/13	3.1	43.95	2	44.50	43.70	1.1	3,689	0.03%
2024/03/12	1.1	43.10	1	43.55	43.70	0.1	3,626	0.00%
2024/03/11	5.1	43.21	5.2	43.34	42.90	-0.1	3,608	0.00%
2024/03/08	30.3	44.77	39.6	44.73	44.00	-9.2	3,594	-0.26%
2024/03/07	30	47.43	48.4	47.49	46.20	-18.4	3,465	-0.53%
2024/03/06	3	45.00	36.1	44.89	45.90	-33.1	2,950	-1.12%
2024/03/05	4.1	45.08	1.1	45.84	44.85	3	2,880	0.11%
2024/03/04	7.1	44.90	53	45.04	45.30	-46	2,797	-1.64%
2024/03/01	12.1	44.02	17	44.01	43.90	-5	2,656	-0.19%
2024/02/29	5.1	43.94	4	44.11	44.25	1.1	2,641	0.04%
2024/02/27	12.1	43.56	13.5	44.12	43.40	-1.4	2,606	-0.05%
2024/02/26	6.1	44.29	18	44.27	44.50	-12	2,614	-0.46%
2024/02/23	12.1	43.05	50	42.98	42.65	-37.9	2,586	-1.47%
2024/02/22	64.4	43.75	15	43.51	43.35	49.4	2,538	1.94%
2024/02/21	53.1	44.01	15.1	44.38	44.50	38	2,499	1.52%
2024/02/20	8.1	43.52	5	43.55	43.50	3.1	2,392	0.13%
2024/02/19	6.1	43.94	3	43.62	43.35	3	2,339	0.13%
2024/02/16	22.7	43.49	30.1	43.96	44.15	-7.4	2,236	-0.33%
2024/02/15	2.8	41.57	8.5	41.58	42.15	-5.7	1,977	-0.29%
2024/02/05	4.1	38.93	0	0.00	39.00	4.1	1,781	0.23%
2024/02/02	8.1	39.10	1	39.05	39.05	7.1	1,805	0.39%
2024/02/01	6.1	39.38	1	39.40	39.40	5.1	1,815	0.28%
2024/01/31	0.1	39.60	0	0.00	39.45	0.1	1,862	0.00%
2024/01/30	3.2	39.44	4	40.04	39.40	-0.9	1,904	-0.04%
2024/01/29	7.1	40.14	5	40.30	40.05	2.1	2,053	0.10%
2024/01/26	7.1	39.85	13	39.80	40.20	-6	2,018	-0.29%
2024/01/25	9.1	39.87	5	40.20	39.75	4	2,014	0.20%
2024/01/24	14.1	40.26	1	40.45	40.05	13.1	2,009	0.65%
2024/01/23	10.1	39.77	6	39.87	39.85	4.1	2,068	0.20%
2024/01/22	11.1	39.00	4	39.01	38.75	7.1	2,115	0.33%
2024/01/19	0.1	37.94	3	38.00	38.05	-2.9	2,129	-0.14%
2024/01/18	0.3	37.03	0	0.00	37.10	0.3	2,191	0.01%
2024/01/17	11.1	37.74	2	37.38	37.10	9.1	2,362	0.39%
2024/01/16	0.1	38.00	0	0.00	37.85	0.1	2,403	0.00%
2024/01/15	1.1	38.35	0	0.00	38.25	1.1	2,611	0.04%
2024/01/12	0.1	38.10	3	38.13	37.95	-3	2,836	-0.10%
2024/01/11	1.1	38.20	0	0.00	38.25	1.1	2,863	0.04%
2024/01/10	0.1	37.80	0	38.15	38.00	0	2,889	0.00%
2024/01/09	3.1	37.85	0	0.00	37.85	3.1	2,904	0.10%
2024/01/08	3.1	38.25	0	0.00	38.05	3.1	2,972	0.10%
2024/01/04	0.1	38.60	0.2	38.40	38.20	-0.2	3,011	-0.01%
2024/01/03	2.2	38.48	0	0.00	38.65	2.2	3,031	0.07%
2024/01/02	1.1	38.80	0	0.00	38.80	1.1	3,019	0.03%
2023/12/29	1.2	38.86	10	38.91	38.85	-8.8	3,022	-0.29%
2023/12/28	3.1	39.45	3	39.43	39.15	0.1	3,006	0.00%
2023/12/27	1.1	38.91	1	39.10	38.90	0.1	3,000	0.00%
2023/12/26	0.1	39.00	0	0.00	39.00	0.1	2,994	0.00%
2023/12/25	11.2	38.86	0	0.00	38.80	11.2	2,992	0.37%
2023/12/22	0.1	39.05	1	38.90	38.85	-1	2,995	-0.03%
2023/12/21	0.1	39.05	0	0.00	39.00	0.1	2,986	0.00%
2023/12/20	0.1	39.22	1	39.35	39.30	-0.9	2,984	-0.03%
2023/12/19	3.1	39.15	2	39.13	39.10	1.1	2,985	0.04%
2023/12/18	4.1	39.94	1	39.70	39.40	3.1	2,978	0.10%
2023/12/15	2.1	40.20	2	40.18	40.10	0.1	2,964	0.00%
2023/12/14	2.1	39.92	3	39.92	39.95	-1	2,955	-0.03%
2023/12/13	7.1	39.70	0	0.00	39.75	7.1	2,957	0.24%
2023/12/12	1	39.20	6	39.58	39.45	-5	2,955	-0.17%
2023/12/11	2.1	39.20	1	39.30	39.15	1.1	2,956	0.04%
2023/12/08	5.1	39.14	2	39.20	39.00	3.1	2,957	0.10%
2023/12/07	2.1	39.33	0.3	39.25	39.10	1.8	2,936	0.06%
2023/12/06	1.1	39.60	0	0.00	39.35	1.1	2,924	0.04%
2023/12/05	3.1	40.22	1	40.38	39.90	2.1	2,901	0.07%
2023/12/04	0.1	40.70	4	41.13	41.25	-4	2,848	-0.14%
2023/12/01	1.1	40.21	0.1	40.44	40.10	1	2,772	0.04%
2023/11/30	0.1	40.55	0	0.00	40.50	0.1	2,767	0.00%
2023/11/29	1.2	40.35	1	41.00	40.30	0.2	2,772	0.01%
2023/11/28	3.2	40.35	3	40.53	40.40	0.2	2,760	0.01%
2023/11/27	2.1	40.15	1	40.15	39.90	1.1	2,788	0.04%
2023/11/24	3.1	40.92	8.1	41.06	40.70	-5.1	2,759	-0.18%
2023/11/23	5.2	41.36	3	41.70	40.85	2.2	2,742	0.08%
2023/11/22	3.1	40.90	4	41.03	41.15	-1	2,657	-0.04%
2023/11/21	6.1	40.57	8	40.73	40.50	-2	2,587	-0.08%
2023/11/20	5.1	40.47	5	40.52	40.55	0.1	2,567	0.00%
2023/11/17	2	39.98	1	40.00	40.05	1	2,520	0.04%
2023/11/16	2.1	39.59	1	39.60	39.60	1.1	2,493	0.04%
2023/11/15	0	39.30	1	39.40	39.40	-1	2,486	-0.04%
2023/11/14	0.1	39.05	1	39.30	39.25	-1	2,516	-0.04%
2023/11/10	4.1	38.39	7	38.45	38.10	-2.9	2,487	-0.12%
2023/11/09	3.1	39.07	0	0.00	39.05	3.1	2,462	0.12%
2023/11/08	4.1	39.37	4	39.45	39.35	0.1	2,489	0.00%
2023/11/07	2.1	40.16	4	40.26	40.05	-2	2,471	-0.08%
2023/11/06	6.1	40.89	7.1	40.51	40.80	-1.1	2,458	-0.04%
2023/11/03	1.1	39.44	3	39.38	39.45	-2	2,315	-0.08%
2023/11/02	0.1	39.40	0	0.00	39.10	0.1	2,323	0.00%
2023/11/01	0.1	38.90	1	38.75	39.25	-1	2,389	-0.04%
2023/10/31	10.1	39.98	20.1	39.78	39.10	-10	2,725	-0.37%
2023/10/30	16.2	40.64	3	40.25	40.80	13.2	3,481	0.38%
2023/10/27	0.1	39.90	0.1	39.85	39.40	0	3,366	0.00%
2023/10/26	4.1	39.79	6.1	40.01	40.00	-2	3,376	-0.06%
2023/10/25	1.1	40.49	5.2	40.33	40.20	-4.2	3,416	-0.12%
2023/10/24	2.1	39.55	2.1	39.78	39.20	0	3,341	0.00%
2023/10/23	16.1	40.01	14.2	40.07	39.70	2	3,298	0.06%
2023/10/20	18.1	39.76	31.4	39.60	39.65	-13.3	3,099	-0.43%
2023/10/19	0.1	38.60	4	38.63	38.80	-4	2,914	-0.14%
2023/10/18	3.1	38.55	5	38.61	38.05	-1.9	2,917	-0.07%
2023/10/17	2.1	38.73	6	38.73	38.60	-4	2,897	-0.14%
2023/10/16	2.1	38.99	3.3	38.64	38.40	-1.3	2,903	-0.04%
2023/10/13	0.1	38.10	2	38.10	38.20	-2	2,875	-0.07%
2023/10/12	2.1	38.09	1	38.10	38.05	1.1	2,888	0.04%
2023/10/11	0.1	37.65	4	37.85	37.40	-4	2,880	-0.14%
2023/10/06	1.1	37.06	0	0.00	37.25	1.1	2,887	0.04%
2023/10/05	1.1	37.00	4	37.13	37.05	-3	2,936	-0.10%
2023/10/04	0.1	36.60	0	0.00	36.60	0.1	3,077	0.00%
2023/10/03	7.1	36.99	3	37.08	36.90	4.1	3,253	0.12%
2023/10/02	0.1	36.55	0	0.00	36.80	0.1	3,285	0.00%
2023/09/28	1.1	36.04	3	36.50	36.45	-1.9	3,331	-0.06%
2023/09/27	3.1	36.15	0	0.00	35.95	3.1	3,379	0.09%
2023/09/26	1.1	36.51	1	37.00	36.45	0.1	3,399	0.00%
2023/09/25	1.1	36.66	0	0.00	36.85	1.1	3,416	0.03%
2023/09/22	0.1	36.73	0	0.00	36.65	0.1	3,438	0.00%
2023/09/21	0.1	37.00	0	0.00	36.95	0.1	3,464	0.00%
2023/09/20	2.1	37.30	0	0.00	37.20	2.1	3,509	0.06%
2023/09/19	0.1	38.00	2	38.25	37.65	-2	3,713	-0.05%
2023/09/18	0.1	37.90	2	38.20	37.85	-2	3,821	-0.05%
2023/09/15	0.1	37.75	1	37.95	37.75	-1	3,803	-0.02%
2023/09/14	1.1	37.84	0	0.00	37.75	1.1	3,806	0.03%
2023/09/13	0	37.20	3	37.43	37.60	-3	3,804	-0.08%
2023/09/12	0.1	37.20	0	0.00	37.20	0.1	3,819	0.00%
2023/09/11	0.1	36.85	1	37.50	36.90	-1	3,857	-0.02%
2023/09/08	1.1	37.09	1	37.15	37.00	0.1	3,914	0.00%
2023/09/07	0.1	37.15	0	0.00	37.20	0.1	4,142	0.00%
2023/09/06	0.1	37.50	0.2	37.47	37.15	-0.1	4,156	0.00%
2023/09/05	1.1	37.45	0.2	37.50	37.65	0.9	4,174	0.02%
2023/09/04	0.1	37.25	4	37.46	37.60	-4	4,203	-0.09%
2023/09/01	1.1	37.00	4	37.33	37.25	-3	4,357	-0.07%
2023/08/31	0.1	36.50	3	37.50	37.50	-2.9	4,358	-0.07%
2023/08/30	0.1	36.35	1	36.30	36.30	-0.9	4,342	-0.02%
2023/08/29	1.1	36.01	0	0.00	36.30	1.1	4,357	0.03%
2023/08/28	0.1	35.95	2	36.13	36.30	-1.9	4,376	-0.04%
2023/08/25	0.1	35.70	1	36.10	36.30	-0.9	4,386	-0.02%
2023/08/24	0.1	36.15	4	36.10	36.00	-3.9	4,386	-0.09%
2023/08/23	0.1	35.70	60	35.34	35.65	-60	4,403	-1.36%
2023/08/22	0.1	35.75	32	35.68	35.50	-31.9	4,505	-0.71%
2023/08/21	2.1	35.50	0	0.00	35.45	2.1	4,624	0.04%
2023/08/18	3.1	35.71	1	36.70	35.60	2.1	4,850	0.04%
2023/08/17	0.1	35.25	0	0.00	35.90	0.1	4,859	0.00%
2023/08/16	1.1	35.06	0	0.00	35.15	1.1	4,911	0.02%
2023/08/15	0.1	35.50	0	0.00	35.50	0.1	4,916	0.00%
2023/08/14	5	35.27	7	35.10	35.00	-2	4,906	-0.04%
2023/08/11	11.1	36.54	0.8	36.60	36.40	10.3	4,859	0.21%
2023/08/10	0.1	37.35	3.2	37.32	37.10	-3.1	4,828	-0.06%
2023/08/09	3.1	37.31	0	0.00	37.15	3.1	4,791	0.06%
2023/08/08	0.2	37.57	1.5	37.57	37.75	-1.4	4,765	-0.03%
2023/08/07	1	37.25	5.5	37.45	37.55	-4.5	4,735	-0.10%
2023/08/04	59.1	37.34	12	37.45	37.25	47.1	4,646	1.01%
2023/08/02	87	40.91	62	41.15	41.35	25	4,297	0.58%
2023/08/01	0	0.00	2.1	37.74	37.70	-2.1	3,447	-0.06%
2023/07/31	4.1	37.92	2	37.98	37.60	2.1	3,499	0.06%
2023/07/28	12.1	37.71	9	37.75	37.80	3.1	3,457	0.09%
2023/07/27	2.1	38.15	39	38.06	38.20	-36.9	3,365	-1.10%
2023/07/26	0.1	36.15	3	36.27	36.15	-2.9	3,277	-0.09%
2023/07/25	2.1	35.85	1	36.00	36.15	1.1	3,276	0.03%
2023/07/24	10.1	35.76	0	0.00	35.60	10.1	3,270	0.31%
2023/07/21	2.2	36.63	1	36.60	36.60	1.2	3,243	0.04%
2023/07/20	1	37.45	3	37.47	37.50	-2	3,245	-0.06%
2023/07/19	7.2	37.39	2	37.72	37.00	5.2	3,239	0.16%
2023/07/18	42.2	38.68	0	0.00	38.20	42.2	3,235	1.30%
2023/07/17	2	38.50	3	39.05	39.10	-1	3,200	-0.03%
2023/07/14	2.3	38.68	0	0.00	38.55	2.3	3,193	0.07%
2023/07/13	4.1	38.45	2	38.50	38.35	2.1	3,231	0.06%
2023/07/12	4.1	38.73	6	38.57	38.50	-2	3,227	-0.06%
2023/07/11	34.1	39.54	19	39.32	39.15	15.1	3,190	0.47%
2023/07/10	9.1	40.84	12.2	40.54	40.95	-3.1	3,058	-0.10%
2023/07/07	3.1	39.09	2	39.23	39.20	1.1	2,909	0.04%
2023/07/06	0	0.00	5	39.46	39.45	-5	2,912	-0.17%
2023/07/05	4	39.11	2	39.40	39.10	2	2,871	0.07%
2023/07/04	0	0.00	1	38.85	38.85	-1	2,846	-0.04%
2023/07/03	1	38.30	3	38.50	38.45	-2	2,860	-0.07%
2023/06/30	0.1	38.15	3	38.05	38.35	-3	2,848	-0.10%
2023/06/29	1.1	38.40	0	0.00	38.30	1.1	2,825	0.04%
2023/06/28	1.2	38.72	11	38.85	38.45	-9.9	2,804	-0.35%
2023/06/27	35.3	40.20	11	40.00	38.95	24.3	2,766	0.88%
2023/06/26	11	39.29	15	39.41	39.45	-4	2,568	-0.16%
2023/06/21	0	0.00	11	38.25	38.25	-11	2,470	-0.45%
2023/06/20	2.1	38.42	0	0.00	38.25	2.1	2,489	0.08%
2023/06/19	6	38.97	2	39.18	38.70	4	2,510	0.16%
2023/06/16	4.2	38.94	2	39.08	38.80	2.2	2,542	0.08%
2023/06/15	1	39.05	3	39.10	39.20	-2	2,546	-0.08%
2023/06/14	4	38.83	1	39.15	38.80	3	2,531	0.12%
2023/06/13	31	39.54	29	39.37	39.10	2	2,512	0.08%
2023/06/12	1	38.10	4	38.16	38.10	-3	2,290	-0.13%
2023/06/09	1	38.50	0	0.00	38.35	1	2,359	0.04%
2023/06/08	1.1	38.55	1	38.45	38.55	0.1	2,348	0.00%
2023/06/07	19	38.90	18	38.80	39.25	1	2,324	0.04%
2023/06/06	0.1	37.65	1	37.80	37.60	-1	2,156	-0.04%
2023/06/05	0	37.60	4	37.93	37.95	-4	2,165	-0.18%
2023/06/02	1	37.25	0	0.00	37.35	1	2,155	0.05%
2023/06/01	0	36.95	0	0.00	36.95	0	2,145	0.00%
2023/05/31	1	37.15	1	37.10	37.20	0	2,133	0.00%
2023/05/30	2	37.60	1	37.15	37.15	1	2,121	0.05%
2023/05/29	1	37.50	0	0.00	37.40	1	2,132	0.05%
2023/05/26	9.1	38.13	9	38.15	37.55	0.1	2,113	0.00%
2023/05/25	15.1	39.09	4.3	39.05	38.85	10.8	2,011	0.54%
2023/05/24	15	38.95	16.4	39.18	39.55	-1.3	1,899	-0.07%
2023/05/23	3	37.98	4.2	37.87	37.85	-1.2	1,676	-0.07%
2023/05/22	8	37.34	4	37.53	37.60	4	1,632	0.25%
2023/05/19	1	36.55	3	36.60	36.60	-2	1,581	-0.13%
2023/05/18	0.1	36.15	6	36.38	36.05	-5.9	1,573	-0.38%
2023/05/17	0	0.00	4	36.20	36.10	-4	1,587	-0.25%
2023/05/16	0	0.00	0.2	36.05	36.00	-0.2	1,586	-0.01%
2023/05/11	2	35.95	0	0.00	35.80	2	1,638	0.12%
2023/05/10	1	36.00	0	0.00	36.15	1	1,682	0.06%
2023/05/09	0.1	36.25	1	36.25	36.00	-1	1,719	-0.06%
2023/05/08	5	36.78	10	36.63	36.55	-5	1,752	-0.28%
2023/05/05	6	37.29	3	37.18	37.10	3	1,907	0.16%
2023/05/03	3	37.00	4	36.69	36.50	-1	2,083	-0.05%
2023/05/02	4	36.38	0	0.00	36.55	4	2,100	0.19%
2023/04/28	0	36.20	1	36.30	36.35	-1	2,106	-0.05%
2023/04/27	0	35.95	0	0.00	35.90	0	2,099	0.00%
2023/04/26	0	35.00	0	0.00	35.70	0	2,092	0.00%
2023/04/25	0.2	35.51	7	35.03	34.95	-6.8	2,091	-0.33%
2023/04/24	0	36.00	0	0.00	35.75	0	2,071	0.00%
2023/04/21	3.1	35.82	3.1	36.36	35.65	0	2,072	0.00%
2023/04/20	5.1	36.82	2	36.60	36.50	3.1	2,049	0.15%
2023/04/19	5.1	37.44	6	37.60	37.10	-1	2,043	-0.05%
2023/04/18	4.1	38.24	6	38.51	37.75	-2	2,022	-0.10%
2023/04/17	7.1	37.80	7	38.00	37.95	0.1	1,985	0.00%
2023/04/14	1.1	37.21	1	37.40	37.20	0.1	1,949	0.00%
2023/04/13	2	36.90	0	0.00	36.90	2	1,930	0.10%
2023/04/12	3.1	37.57	0	0.00	37.40	3.1	1,925	0.16%
2023/04/11	9.2	37.45	0	0.00	37.50	9.2	1,903	0.48%
2023/04/10	0.1	37.15	1	37.20	37.10	-1	1,866	-0.05%
2023/04/07	1.1	36.32	1	37.30	37.30	0.1	1,861	0.00%
2023/04/06	2	36.90	3	37.40	36.75	-1	1,842	-0.05%
2023/03/31	1	36.40	0	0.00	36.55	1	1,804	0.06%
2023/03/30	0.1	36.50	0	0.00	36.30	0.1	1,809	0.00%
2023/03/28	0.1	36.45	0	0.00	36.40	0.1	1,827	0.00%
2023/03/27	1.1	37.04	2	37.50	36.90	-0.9	1,819	-0.05%
2023/03/24	1	37.05	3	37.37	37.05	-2	1,822	-0.11%
2023/03/23	2	37.02	6	36.86	36.85	-4	1,803	-0.22%
2023/03/22	3.1	36.25	2	37.15	36.35	1.1	1,784	0.06%
2023/03/21	4	37.08	2	37.25	36.75	2	1,759	0.11%
2023/03/20	4	36.20	0	0.00	36.55	4	1,723	0.23%
2023/03/17	5.1	35.83	1	35.85	35.30	4.1	1,717	0.24%
2023/03/16	0	36.46	0	0.00	35.95	0	1,702	0.00%
2023/03/15	3	36.23	0	0.00	36.10	3	1,682	0.18%
2023/03/14	3	37.25	4	37.56	36.10	-1	1,768	-0.06%
2023/03/13	1.1	36.14	0	0.00	36.10	1.1	1,747	0.06%
2023/03/10	0.1	36.80	0	0.00	36.60	0.1	1,753	0.00%
2023/03/09	1.6	37.44	0	0.00	37.20	1.6	1,778	0.09%
2023/03/08	1.1	37.87	0	0.00	37.85	1.1	1,784	0.06%
2023/03/07	0.1	37.55	2	37.35	37.55	-2	1,773	-0.11%
2023/03/06	0.1	37.00	0	0.00	37.05	0.1	1,774	0.00%
2023/03/03	1.1	36.94	0	0.00	36.65	1.1	1,787	0.06%
2023/03/02	0.1	36.55	0	0.00	36.40	0.1	1,807	0.00%
2023/03/01	3.1	36.30	2.3	36.64	36.70	0.8	1,910	0.04%
2023/02/23	0.1	37.25	2	37.05	37.05	-2	1,914	-0.10%
2023/02/22	5.1	36.88	0	0.00	36.90	5.1	1,940	0.26%
2023/02/21	1	37.50	0	0.00	37.65	1	1,989	0.05%
2023/02/20	2.1	37.51	0	0.00	37.75	2.1	2,196	0.09%
2023/02/17	0	0.00	1	37.45	37.20	-1	2,314	-0.04%
2023/02/16	0	0.00	2	37.15	37.20	-2	2,344	-0.09%
2023/02/15	3.1	36.95	0	0.00	36.60	3.1	2,368	0.13%
2023/02/14	2.1	37.39	0	0.00	37.10	2.1	2,351	0.09%
2023/02/10	1.1	37.11	1	37.00	37.00	0.1	2,397	0.00%
2023/02/09	0.1	38.20	3	38.00	37.60	-3	2,389	-0.12%
2023/02/08	1.1	37.98	4	38.08	38.60	-2.9	2,348	-0.12%
2023/02/07	7.1	37.67	0	0.00	37.60	7.1	2,297	0.31%
2023/02/06	3.1	38.30	1	38.35	38.35	2.1	2,263	0.09%
2023/02/03	4.4	38.02	3	38.35	38.95	1.4	2,222	0.06%
2023/02/02	4.2	37.18	8	37.66	37.60	-3.9	2,048	-0.19%
2023/02/01	4.1	35.34	19	35.40	35.70	-15	1,844	-0.81%
2023/01/31	0.1	34.75	2	33.90	34.65	-2	1,806	-0.11%
2023/01/30	5.4	33.86	0	33.80	33.75	5.3	1,779	0.30%
2023/01/16	1	33.65	0	0.00	33.30	1	1,773	0.06%
2023/01/13	0	0.00	1	34.00	33.20	-1	1,776	-0.06%
2023/01/10	6	33.60	0	0.00	33.45	6	1,765	0.34%
2023/01/09	0.1	33.20	0	0.00	33.45	0.1	1,767	0.00%
2023/01/05	2	33.48	1	33.25	33.25	1	1,781	0.06%
2022/12/29	0.1	32.00	0	0.00	32.05	0.1	1,776	0.00%
2022/12/28	0.1	32.20	0	0.00	32.00	0.1	1,787	0.00%
2022/12/26	0.1	32.25	0	0.00	32.20	0.1	1,813	0.00%
2022/12/23	1.1	32.35	1	32.45	32.45	0.1	1,833	0.00%
2022/12/22	0.1	32.60	2	32.58	32.95	-2	1,857	-0.10%
2022/12/20	3.1	32.13	0	0.00	31.90	3.1	1,993	0.15%
2022/12/16	0.1	33.00	0	0.00	32.80	0.1	2,031	0.00%
2022/12/13	1.1	33.02	0	0.00	32.90	1.1	2,045	0.05%
2022/12/09	0.1	34.00	10	33.84	33.75	-10	2,199	-0.45%
2022/12/08	2	33.13	0	0.00	33.20	2	2,177	0.09%
2022/12/07	2.1	34.15	0.3	33.77	33.65	1.7	2,169	0.08%
2022/12/06	16.1	35.33	3	35.43	34.45	13.1	2,152	0.61%
2022/12/05	5.3	35.23	2	34.95	35.25	3.3	2,061	0.16%
2022/12/02	2.1	34.35	3	34.60	34.30	-0.9	1,998	-0.05%
2022/12/01	0	0.00	14	34.60	34.10	-14	1,991	-0.70%
2022/11/30	2	33.40	0	0.00	33.90	2	1,962	0.10%
2022/11/29	1.1	33.68	0	0.00	33.50	1.1	1,954	0.05%
2022/11/28	4	33.04	9	33.31	33.50	-5	1,952	-0.26%
2022/11/25	4	33.85	1	33.85	33.25	3	1,943	0.15%
2022/11/24	5	33.70	2	33.78	33.80	3	1,934	0.16%
2022/11/23	10	34.55	6	34.73	34.30	4	1,908	0.21%
2022/11/22	4	32.86	1	32.90	32.90	3	1,809	0.17%
2022/11/21	2	33.35	1	33.55	33.45	1	1,798	0.06%
2022/11/18	2	33.95	1	33.95	33.40	1	1,786	0.06%
2022/11/17	7	34.26	1	34.00	34.25	6	1,754	0.34%
2022/11/16	13	34.42	11	34.71	35.00	2	1,701	0.12%
2022/11/15	7	34.41	3	33.52	34.45	4	1,502	0.27%
2022/11/14	1.1	31.39	4	30.84	31.35	-3	1,397	-0.21%
2022/11/11	1	30.60	1	30.00	30.00	0	1,374	0.00%
2022/11/10	0	0.00	3	30.50	30.25	-3	1,365	-0.22%
2022/11/09	1	30.35	0	0.00	30.20	1	1,380	0.07%
2022/11/08	0.1	30.80	2	30.65	29.95	-2	1,416	-0.14%
2022/11/03	0	0.00	0	29.00	29.10	0	1,411	0.00%
2022/11/02	1	28.80	0	0.00	29.05	1	1,428	0.07%
2022/11/01	0	0.00	2	27.85	28.25	-2	1,433	-0.14%
2022/10/27	0	27.60	0	0.00	27.90	0	1,516	0.00%
2022/10/26	1	27.45	0	0.00	27.10	1	1,520	0.07%
2022/10/21	1	28.55	0	0.00	28.10	1	1,532	0.07%
2022/10/18	2	28.95	1	28.95	28.95	1	1,543	0.06%
2022/10/17	0.5	28.80	0	0.00	28.80	0.5	1,544	0.03%
2022/10/14	6	28.93	0	0.00	29.05	6	1,550	0.39%
2022/10/13	0	0.00	8	28.29	27.70	-8	1,560	-0.51%
2022/10/05	0.1	31.70	1	31.75	31.15	-1	1,598	-0.06%
2022/10/04	0	0.00	2	30.95	30.90	-2	1,645	-0.12%
2022/10/03	2	29.45	16	29.65	29.90	-14	1,646	-0.85%
2022/09/30	2.5	29.73	0	0.00	29.90	2.5	1,643	0.15%
2022/09/29	6	29.71	0	0.00	29.60	6	1,643	0.37%
2022/09/28	9.1	29.72	0	0.00	29.30	9.1	1,639	0.55%
2022/09/27	0.1	32.55	6	32.50	32.50	-6	1,522	-0.39%
2022/09/26	2.1	33.70	2	33.90	32.90	0.1	1,518	0.01%
2022/09/22	0.1	35.50	2	35.00	35.50	-2	1,530	-0.13%
2022/09/21	1.5	35.63	5	35.55	35.60	-3.6	1,526	-0.23%
2022/09/20	8	36.16	1	36.05	36.25	7	1,535	0.46%
2022/09/19	4.1	36.45	0	0.00	36.25	4.1	1,536	0.26%
2022/09/16	4	38.31	2	38.15	38.05	2	1,501	0.13%
2022/09/15	1	36.30	0	0.00	36.10	1	1,391	0.07%
2022/09/14	0	0.00	1	35.90	36.20	-1	1,409	-0.07%
2022/09/12	4	37.18	15	37.22	37.25	-11	1,469	-0.75%
2022/09/08	2	36.10	6	36.28	36.45	-4	1,499	-0.27%
2022/09/07	6.1	35.89	0	0.00	35.70	6.1	1,527	0.40%
2022/09/06	5.1	36.60	1	36.65	36.65	4.1	1,524	0.27%
2022/09/05	6.1	37.32	0	0.00	36.95	6.1	1,552	0.40%
2022/09/02	2	38.05	0	0.00	37.60	2	1,568	0.13%
2022/08/31	6	38.34	5	38.65	38.80	1	1,577	0.06%
2022/08/30	1	38.10	1	38.40	38.35	0	1,590	0.00%
2022/08/29	1	38.05	4	38.00	38.00	-3	1,615	-0.18%
2022/08/26	7	39.09	0	0.00	38.90	7	1,630	0.43%
2022/08/25	1	38.25	1	38.65	38.55	0	1,711	0.00%
2022/08/24	1	38.20	0	0.00	38.00	1	1,767	0.06%
2022/08/19	6	39.17	2	39.38	39.15	4	1,818	0.22%
2022/08/18	1	38.25	3	38.55	38.40	-2	1,800	-0.11%
2022/08/17	1	38.80	0	0.00	39.00	1	1,792	0.06%
2022/08/16	2	38.70	0	0.00	38.70	2	1,778	0.11%
2022/08/15	0	0.00	6.1	38.41	39.05	-6.1	1,768	-0.35%
2022/08/12	0	0.00	5.1	37.55	37.60	-5.1	1,733	-0.29%
2022/08/11	1	37.10	0.1	37.35	37.10	0.9	1,726	0.05%
2022/08/09	3	37.07	0	0.00	37.55	3	1,726	0.17%
2022/08/08	0	0.00	5	36.60	36.75	-5	1,724	-0.29%
2022/08/05	5.1	35.75	0	0.00	35.95	5.1	1,727	0.30%
2022/08/04	3.1	34.81	1	35.10	35.40	2.1	1,793	0.12%
2022/08/03	2.1	35.88	0	0.00	35.40	2.1	1,834	0.11%
2022/08/02	1.1	36.86	2	37.05	36.75	-0.9	1,840	-0.05%
2022/08/01	5	37.10	5	37.37	37.60	0	1,861	0.00%
2022/07/28	1	37.60	0	0.00	37.40	1	1,935	0.05%
2022/07/27	1.1	37.66	0	0.00	37.70	1.1	1,960	0.06%
2022/07/25	1	39.25	15	39.35	39.35	-14	1,985	-0.71%
2022/07/22	9	39.36	6	39.45	39.00	3	2,005	0.15%
2022/07/21	8	38.95	2	39.20	39.50	6	2,058	0.29%
2022/07/20	10	38.90	1	39.45	38.65	9	2,067	0.44%
2022/07/19	1	38.45	9	38.63	38.50	-8	2,131	-0.38%
2022/07/18	10	38.85	9	38.90	38.90	1	2,225	0.04%
2022/07/15	4	38.00	1	37.75	38.45	3	2,254	0.13%
2022/07/14	8	38.13	0	0.00	37.95	8	2,257	0.35%
2022/07/12	4.1	36.30	3	35.42	35.35	1.1	2,249	0.05%
2022/07/08	0	0.00	2	39.95	39.90	-2	2,292	-0.09%
2022/07/07	2.1	38.57	0	0.00	38.60	2.1	2,306	0.09%
2022/07/06	1.1	38.35	0	0.00	37.75	1.1	2,326	0.05%
2022/07/05	5	39.06	0	0.00	39.30	5	2,382	0.21%
2022/07/04	1	38.50	1	38.35	38.25	0	2,382	0.00%
2022/07/01	3.2	39.63	1	39.50	38.50	2.2	2,441	0.09%
2022/06/30	5	40.92	0	0.00	40.90	5	2,436	0.21%
2022/06/29	1	42.30	0	0.00	42.10	1	2,445	0.04%
2022/06/28	2	42.75	2	42.60	42.75	0	2,487	0.00%
2022/06/27	0	0.00	1	42.45	42.45	-1	2,651	-0.04%
2022/06/23	0	0.00	1	40.70	40.35	-1	2,724	-0.04%
2022/06/21	1	40.85	0	0.00	41.70	1	2,757	0.04%
2022/06/20	4	41.68	0	0.00	40.55	4	2,785	0.14%
2022/06/17	2	42.60	4	43.00	42.65	-2	2,810	-0.07%
2022/06/16	4	43.88	1	43.70	43.70	3	2,789	0.11%
2022/06/14	5.2	44.33	2	44.38	44.70	3.2	2,789	0.11%
2022/06/13	1	45.40	0	0.00	45.10	1	2,780	0.04%
2022/06/10	0	0.00	0.1	46.00	45.90	-0.1	2,807	0.00%
2022/06/09	1	45.90	2	45.95	45.80	-1	2,829	-0.04%
2022/06/08	3	45.87	3	46.07	45.90	0	2,836	0.00%
2022/06/07	3.3	45.61	0	0.00	45.60	3.3	2,885	0.11%
2022/06/06	5.1	45.64	1	45.95	45.80	4.1	2,932	0.14%
2022/06/02	5.7	45.93	7	47.00	45.95	-1.3	3,037	-0.04%
2022/06/01	1	47.25	2	47.10	47.00	-1	3,099	-0.03%
2022/05/31	0.1	47.65	1	47.50	47.95	-1	3,144	-0.03%
2022/05/25	0	0.00	1	47.15	47.00	-1	3,471	-0.03%
2022/05/24	0.1	47.65	0	0.00	46.70	0.1	4,378	0.00%
2022/05/23	0	0.00	2	47.43	47.50	-2	4,710	-0.04%
2022/05/20	2	47.00	1.3	47.13	47.30	0.7	5,033	0.01%
2022/05/19	0.2	46.47	0	0.00	46.90	0.2	5,313	0.00%
2022/05/18	1	47.20	3	47.32	47.20	-2	5,367	-0.04%
2022/05/17	0	0.00	2	46.58	46.80	-2	5,381	-0.04%
2022/05/13	2	45.73	0	0.00	45.55	2	5,443	0.04%
2022/05/12	4	46.05	20	45.43	45.00	-16	5,589	-0.29%
2022/05/11	21	47.39	0	0.00	47.35	21	5,564	0.38%
2022/05/10	2	47.95	0	0.00	48.95	2	5,566	0.04%
2022/05/06	10	49.55	5	49.25	49.60	5	5,743	0.09%
2022/05/05	0	0.00	1	50.50	50.50	-1	5,803	-0.02%
2022/05/03	5	48.50	0	0.00	48.40	5	5,759	0.09%
2022/04/29	0	0.00	10	49.09	49.00	-10	5,825	-0.17%
2022/04/28	10	48.50	0	0.00	49.00	10	5,840	0.17%
2022/04/27	8	48.14	1	48.30	48.40	7	5,824	0.12%
2022/04/26	0	0.00	4	49.30	49.30	-4	5,785	-0.07%
2022/04/25	3	49.02	1.4	49.28	49.30	1.6	5,812	0.03%
2022/04/22	1	51.00	2.1	51.04	51.00	-1.1	5,753	-0.02%
2022/04/21	2	50.65	2	50.35	50.20	0	5,684	0.00%
2022/04/20	2	49.88	5	50.08	49.90	-3	5,655	-0.05%
2022/04/19	0	0.00	5	50.00	49.90	-5	5,658	-0.09%
2022/04/18	1	49.60	4	50.20	49.70	-3	5,681	-0.05%
2022/04/15	1	50.50	4	50.85	50.20	-3	5,680	-0.05%
2022/04/14	0	0.00	1	51.10	51.60	-1	5,704	-0.02%
2022/04/13	1	49.80	1	50.30	50.00	0	5,700	0.00%
2022/04/12	2	49.08	1	49.45	49.50	1	5,785	0.02%
2022/04/11	0	0.00	2	50.40	50.50	-2	5,866	-0.03%
2022/04/08	1	49.80	3	49.92	49.95	-2	5,853	-0.03%
2022/04/07	5	49.90	2	51.10	49.45	3	6,111	0.05%
2022/04/06	1	51.40	4	51.70	51.70	-3	6,120	-0.05%
2022/04/01	0	0.00	1	51.10	51.50	-1	6,117	-0.02%
2022/03/31	3	51.27	6	51.32	51.10	-3	6,173	-0.05%
2022/03/30	22	52.16	5	52.12	51.50	17	6,164	0.28%
2022/03/29	3	51.20	12	50.97	51.60	-9	6,011	-0.15%
2022/03/28	1	50.10	1	50.40	50.40	0	5,977	0.00%
2022/03/25	6	50.62	6	50.80	50.50	0	6,080	0.00%
2022/03/24	5	50.34	2	50.25	50.20	3	6,071	0.05%
2022/03/23	1	51.00	1	51.20	50.60	0	6,072	0.00%
2022/03/22	5	50.52	3	50.53	50.40	2	6,054	0.03%
2022/03/21	2	49.35	8	49.39	49.40	-6	6,000	-0.10%
2022/03/18	2	49.03	1	49.20	48.95	1	6,044	0.02%
2022/03/17	0	0.00	1	49.15	49.05	-1	6,112	-0.02%
2022/03/16	0	0.00	3.4	48.20	48.40	-3.4	6,235	-0.05%
2022/03/15	5	48.42	0	0.00	48.20	5	6,273	0.08%
2022/03/14	2.3	49.65	1	49.90	49.65	1.3	6,264	0.02%
2022/03/11	2	50.30	3	50.30	50.10	-1	6,312	-0.02%
2022/03/10	4	50.50	11	50.50	50.80	-7	6,351	-0.11%
2022/03/09	20.4	48.44	6	48.60	49.25	14.4	6,374	0.23%
2022/03/08	11.2	48.51	8	48.93	47.65	3.2	6,453	0.05%
2022/03/07	12	50.47	1	50.40	49.80	11	6,689	0.16%
2022/03/04	5	51.46	4	51.78	51.30	1	6,628	0.02%
2022/03/03	1	51.10	1	51.10	51.00	0	6,647	0.00%
2022/03/02	5	51.22	9	51.30	51.10	-4	6,808	-0.06%
2022/03/01	5	50.98	2	51.00	51.20	3	6,827	0.04%
2022/02/25	7	52.10	9.1	52.23	51.80	-2.1	6,866	-0.03%
2022/02/24	71	54.22	83	53.78	50.90	-12	6,926	-0.17%
2022/02/23	27	53.03	11	53.58	52.90	16	6,216	0.26%
2022/02/22	8	52.51	18	52.40	53.40	-10	6,018	-0.17%
2022/02/21	25	52.61	46	52.40	53.00	-21	6,049	-0.35%
2022/02/18	0	0.00	2.1	50.82	50.70	-2.1	5,974	-0.04%
2022/02/17	1	50.70	1	51.20	50.60	0	6,209	0.00%
2022/02/16	0	0.00	11	50.91	50.90	-11	6,871	-0.16%
2022/02/15	2	51.25	0	0.00	51.20	2	7,101	0.03%
2022/02/14	16.1	51.51	9	51.94	50.90	7.1	7,280	0.10%
2022/02/11	3.1	51.85	3	51.60	51.90	0.1	7,317	0.00%
2022/02/10	1	51.40	4	51.83	51.70	-3	7,522	-0.04%
2022/02/09	13	51.68	8	51.29	51.80	5	8,019	0.06%
2022/02/08	0	0.00	4	50.58	50.30	-4	8,222	-0.05%
2022/02/07	1	48.75	2	48.88	49.70	-1	8,282	-0.01%
2022/01/26	6	46.70	2	46.95	46.90	4	8,426	0.05%
2022/01/25	1	46.80	1	46.95	46.85	0	9,026	0.00%
2022/01/24	4.3	46.95	10	46.94	46.95	-5.7	9,842	-0.06%
2022/01/21	3.3	48.97	0	0.00	48.80	3.3	9,837	0.03%
2022/01/20	0	0.00	1	49.75	49.60	-1	9,886	-0.01%
2022/01/19	3.2	49.80	2	49.60	49.55	1.2	9,938	0.01%
2022/01/18	3	49.97	7	49.96	49.90	-4	10,025	-0.04%
2022/01/14	6.1	48.95	2	49.10	49.10	4.1	10,226	0.04%
2022/01/13	0	0.00	2	49.45	49.45	-2	10,366	-0.02%
2022/01/12	4	49.50	0	0.00	49.50	4	10,580	0.04%
2022/01/11	3.2	50.09	8	49.67	49.40	-4.8	10,661	-0.05%
2022/01/10	4	49.46	2	49.45	49.70	2	10,782	0.02%
2022/01/07	4.2	49.11	1	49.15	49.20	3.2	10,856	0.03%
2022/01/06	4	50.10	0	0.00	50.30	4	10,853	0.04%
2022/01/05	23	51.37	40	50.83	50.90	-17	10,922	-0.16%
2022/01/04	7	50.40	23	51.29	51.40	-16	11,045	-0.14%
2022/01/03	3	50.43	6	50.52	50.20	-3	11,158	-0.03%
2021/12/30	14	51.34	49.1	51.20	51.10	-35.1	11,530	-0.30%
2021/12/29	10	50.50	11	50.18	50.20	-1	11,667	-0.01%
2021/12/28	1	49.60	3	49.63	49.40	-2	11,758	-0.02%
2021/12/27	0	0.00	10	49.56	49.90	-10	12,157	-0.08%
2021/12/24	5	49.56	15	49.99	49.40	-10	12,265	-0.08%
2021/12/23	15	49.85	8	50.01	49.85	7	12,426	0.06%
2021/12/22	14	49.55	2.1	49.61	49.55	11.9	12,547	0.09%
2021/12/21	19	50.31	21.5	50.29	50.20	-2.5	12,615	-0.02%
2021/12/20	6	48.68	41.6	48.80	49.10	-35.6	12,605	-0.28%
2021/12/17	3.2	48.47	5	48.46	48.30	-1.8	12,742	-0.01%
2021/12/16	11	48.89	8	49.06	48.65	3	12,971	0.02%
2021/12/15	2	48.75	1.5	49.05	48.70	0.5	13,218	0.00%
2021/12/14	7	48.81	4	48.69	48.70	3	13,938	0.02%
2021/12/13	15.1	48.75	35	48.87	49.60	-19.9	14,296	-0.14%
2021/12/10	11	49.30	3	49.25	49.00	8	14,595	0.05%
2021/12/09	2	50.80	1	50.30	50.30	1	14,855	0.01%
2021/12/08	4	50.15	2	50.10	50.00	2	14,945	0.01%
2021/12/07	14	50.00	4	50.00	50.00	10	14,954	0.07%
2021/12/06	4.1	50.37	2	50.30	50.60	2.1	14,946	0.01%
2021/12/03	9	49.88	8	49.96	50.00	1	14,982	0.01%
2021/12/02	22.1	50.10	17	50.72	49.75	5.1	15,039	0.03%
2021/12/01	45	51.04	12	51.39	50.80	33	15,171	0.22%
2021/11/30	17.1	49.32	0	0.00	49.05	17.1	14,883	0.12%
2021/11/29	9.1	48.57	12	47.95	48.50	-2.9	14,972	-0.02%
2021/11/26	16.2	49.08	14	49.26	49.10	2.2	14,967	0.01%
2021/11/25	3.1	50.84	1	50.70	50.60	2.1	14,927	0.01%
2021/11/24	24.1	50.87	3	50.70	50.80	21.1	14,935	0.14%
2021/11/23	23.5	51.77	4	51.70	51.40	19.5	15,077	0.13%
2021/11/22	7	54.60	12	54.33	53.80	-5	14,934	-0.03%
2021/11/19	7	52.99	4.2	53.07	53.50	2.8	14,833	0.02%
2021/11/18	20	53.48	30	55.87	52.90	-10	14,815	-0.07%
2021/11/17	1	55.80	4	56.23	56.20	-3	14,505	-0.02%
2021/11/16	9.3	56.37	27	56.38	55.70	-17.7	14,332	-0.12%
2021/11/15	63.5	57.17	67.3	57.95	56.70	-3.8	14,092	-0.03%
2021/11/12	32.5	54.00	13.2	53.67	54.10	19.3	13,465	0.14%
2021/11/11	16	53.18	12	52.88	53.00	4	13,244	0.03%
2021/11/10	3	52.07	13	51.75	52.30	-10	13,098	-0.08%
2021/11/09	23.5	50.94	7	51.07	51.40	16.5	12,967	0.13%
2021/11/08	66	51.73	24	51.53	51.00	42	12,736	0.33%
2021/11/05	16	54.54	23	54.47	54.70	-7	12,220	-0.06%
2021/11/04	6.1	52.93	8	53.08	53.00	-1.9	11,885	-0.02%
2021/11/03	7	52.73	130	53.11	52.70	-123	11,861	-1.04%	大賣/鉅額交易
2021/11/02	49	54.66	46	53.06	52.80	3	11,705	0.03%
2021/11/01	50	53.34	58	53.42	55.00	-8	11,120	-0.07%
2021/10/29	22	50.08	1.1	49.82	50.00	20.9	10,330	0.20%
2021/10/28	1.1	50.66	3	50.37	50.10	-1.9	10,288	-0.02%
2021/10/27	8	50.19	8	50.44	50.60	0	10,257	0.00%
2021/10/26	3	50.63	9	51.04	50.40	-6	10,279	-0.06%
2021/10/25	23.2	50.99	3	51.13	51.00	20.2	10,236	0.20%
2021/10/22	3	51.80	7	51.77	52.10	-4	10,328	-0.04%
2021/10/21	16.2	51.81	15.5	51.62	51.20	0.7	10,454	0.01%
2021/10/20	6	52.23	32	52.19	52.50	-26	10,387	-0.25%
2021/10/19	11	51.59	4.2	51.57	51.70	6.8	10,324	0.07%
2021/10/18	5	51.14	29.2	51.01	51.40	-24.2	10,469	-0.23%
2021/10/15	19	50.01	19	50.03	49.95	0	10,771	0.00%
2021/10/14	21	49.53	9	49.45	49.40	12	11,074	0.11%
2021/10/13	3	49.35	1	49.90	49.20	2	11,804	0.02%
2021/10/12	8	49.98	4	50.14	49.85	4	12,045	0.03%
2021/10/08	9	52.03	17	52.64	51.60	-8	12,565	-0.06%
2021/10/07	39	52.31	15.5	52.16	52.70	23.5	13,491	0.17%
2021/10/06	30.1	51.81	45	51.88	52.20	-14.9	13,794	-0.11%
2021/10/05	13	49.87	21	49.92	51.30	-8	13,520	-0.06%
2021/10/04	42	51.12	34.2	51.02	49.90	7.8	13,468	0.06%
2021/10/01	8	50.83	19	50.86	50.00	-11	13,222	-0.08%
2021/09/30	16	50.88	24	50.64	51.20	-8	13,329	-0.06%
2021/09/29	16	49.01	10	49.21	49.00	6	13,692	0.04%
2021/09/28	11	50.70	33	50.52	50.50	-22	14,339	-0.15%
2021/09/27	5.1	50.57	4	50.65	51.10	1.1	14,280	0.01%
2021/09/24	10	50.48	28	50.80	51.00	-18	14,231	-0.13%
2021/09/23	40	50.66	11.1	50.93	50.30	28.9	14,114	0.20%
2021/09/22	8	50.20	21	50.08	49.90	-13	13,911	-0.09%
2021/09/17	66.2	52.62	54.5	52.77	51.50	11.7	13,682	0.09%
2021/09/16	36.2	51.52	39	51.73	51.90	-2.8	13,032	-0.02%
2021/09/15	34	50.87	35	50.95	51.00	-1	12,655	-0.01%
2021/09/14	21	50.67	34.8	51.17	51.80	-13.8	12,311	-0.11%
2021/09/13	14	49.59	13.1	49.95	49.80	0.9	11,977	0.01%
2021/09/10	2	49.13	12	49.01	49.20	-10	11,946	-0.08%
2021/09/09	1	48.20	12	47.83	48.90	-11	12,059	-0.09%
2021/09/08	13	47.85	1	48.40	47.30	12	12,285	0.10%
2021/09/07	12	48.90	9	49.04	49.15	3	12,480	0.02%
2021/09/06	11	50.45	14	50.54	49.50	-3	12,502	-0.02%
2021/09/03	5	48.85	2	49.30	48.65	3	12,276	0.02%
2021/09/02	6	49.48	13	49.08	48.60	-7	12,248	-0.06%
2021/09/01	9	49.67	8	49.65	49.90	1	12,108	0.01%
2021/08/31	1	48.70	9	49.13	49.80	-8	12,062	-0.07%
2021/08/30	8.1	48.65	8	48.73	48.60	0.1	11,971	0.00%
2021/08/27	37	48.66	56.2	48.47	48.45	-19.2	11,968	-0.16%
2021/08/26	5	47.33	5	47.34	47.55	0	11,751	0.00%
2021/08/25	18	47.81	17	47.87	47.95	1	11,751	0.01%
2021/08/24	5	47.55	15	47.59	47.05	-10	11,737	-0.09%
2021/08/23	11	46.30	26	46.41	46.50	-15	11,790	-0.13%
2021/08/20	22	45.59	12	45.84	45.65	10	11,844	0.08%
2021/08/19	12.1	45.77	31	45.80	45.65	-18.9	11,855	-0.16%
2021/08/18	35	44.90	15	44.79	45.70	20	11,853	0.17%
2021/08/17	4	45.24	9	44.98	44.95	-5	11,930	-0.04%
2021/08/16	11	44.62	32.1	45.14	44.80	-21.1	11,933	-0.18%
2021/08/13	8	45.88	6.2	45.53	45.40	1.8	11,922	0.01%
2021/08/12	3	46.37	5	46.30	46.45	-2	11,946	-0.02%
2021/08/11	9	46.24	9	46.68	46.10	0	12,070	0.00%
2021/08/10	6.6	46.38	4	46.63	46.35	2.6	12,156	0.02%
2021/08/09	12.2	46.94	2	46.38	46.25	10.2	12,326	0.08%
2021/08/06	6	48.11	5	48.33	48.00	1	12,349	0.01%
2021/08/05	9.1	47.96	2	47.88	47.90	7.1	12,478	0.06%
2021/08/04	8	48.09	9.2	48.25	47.80	-1.2	12,774	-0.01%
2021/08/03	8	47.82	10	48.13	47.85	-2	12,936	-0.02%
2021/08/02	0.2	47.45	16	47.44	47.90	-15.8	12,989	-0.12%
2021/07/30	11	47.56	2	47.40	47.00	9	13,079	0.07%
2021/07/29	15	47.33	15	47.24	47.65	0	13,135	0.00%
2021/07/28	41	47.13	19	47.13	47.00	22	13,279	0.17%
2021/07/27	27.3	49.17	132	48.79	48.60	-104.7	13,399	-0.78%	大賣/鉅額交易
2021/07/26	10	50.98	11.3	50.92	51.00	-1.3	13,505	-0.01%
2021/07/23	33	51.24	18	51.34	51.20	15	13,593	0.11%
2021/07/22	34.1	50.51	16.1	50.84	50.30	17.9	13,704	0.13%
2021/07/21	73	51.89	33.2	52.18	50.70	39.8	13,843	0.29%
2021/07/20	63	52.30	96.5	52.36	52.50	-33.5	14,556	-0.23%
2021/07/19	113.2	52.68	205.1	52.84	52.40	-91.9	14,458	-0.64%	大買/大賣/
2021/07/16	25.7	50.45	32.1	50.79	50.50	-6.5	13,970	-0.05%
2021/07/15	107.3	52.61	40	52.50	51.80	67.3	13,812	0.49%	大買/
2021/07/14	140.2	51.15	125	51.50	52.10	15.2	13,442	0.11%	大買/大賣/
2021/07/13	29	48.28	79	48.78	49.10	-50	12,527	-0.40%
2021/07/12	5	46.03	30	46.11	46.30	-25	12,177	-0.21%
2021/07/09	7	45.20	7	45.30	45.15	0	12,446	0.00%
2021/07/08	31	45.68	6	45.84	45.50	25	13,047	0.19%
2021/07/07	30	46.39	11	45.87	46.00	19	13,378	0.14%
2021/07/06	58.1	48.15	3.4	47.62	47.20	54.7	14,115	0.39%
2021/07/05	22	49.33	66.6	49.84	50.30	-44.6	14,311	-0.31%
2021/07/02	1	45.40	6	46.03	45.80	-5	15,458	-0.03%
2021/07/01	7.1	46.04	3.1	45.94	45.35	3.9	17,436	0.02%
2021/06/30	8	45.98	6	46.18	46.45	2	18,379	0.01%
2021/06/29	8	46.25	7	46.41	45.90	1	18,480	0.01%
2021/06/28	6	45.85	1	46.10	45.95	5	18,515	0.03%
2021/06/25	2	46.50	3	46.62	46.15	-1	18,577	-0.01%
2021/06/24	6	45.44	11	45.52	45.50	-5	18,572	-0.03%
2021/06/23	6	45.21	10	45.25	45.30	-4	18,610	-0.02%
2021/06/22	38	44.89	5	45.14	44.60	33	18,669	0.18%
2021/06/21	13	45.26	8	45.10	44.90	5	18,667	0.03%
2021/06/18	17	47.46	24	46.73	46.50	-7	18,622	-0.04%
2021/06/17	79	48.14	13	47.63	48.10	66	18,526	0.36%
2021/06/16	17	46.97	4	46.44	47.45	13	18,320	0.07%
2021/06/15	36	45.07	33	45.98	46.90	3	18,204	0.02%
2021/06/11	4	45.26	20	45.15	45.25	-16	18,107	-0.09%
2021/06/10	9	45.02	11	45.31	45.25	-2	18,112	-0.01%
2021/06/09	2	44.80	21.3	45.10	45.00	-19.3	18,119	-0.11%
2021/06/08	4	45.33	2	45.90	45.00	2	18,184	0.01%
2021/06/07	7	45.95	16	45.54	45.85	-9	18,242	-0.05%
2021/06/04	4	45.70	9	46.01	45.50	-5	18,284	-0.03%
2021/06/03	6	46.81	3	46.75	46.80	3	18,230	0.02%
2021/06/02	21	47.73	10	47.73	47.30	11	18,235	0.06%
2021/06/01	10	47.50	7	47.96	48.20	3	18,217	0.02%
2021/05/31	26	47.87	4	47.68	47.65	22	18,211	0.12%
2021/05/28	3	46.13	26	46.28	46.00	-23	18,116	-0.13%
2021/05/27	1	45.00	2	44.88	45.30	-1	18,180	-0.01%
2021/05/26	6	45.22	2	45.03	45.35	4	18,237	0.02%
2021/05/25	31	45.52	31	46.09	45.45	0	18,257	0.00%
2021/05/24	16	44.13	11	44.62	44.15	5	18,254	0.03%
2021/05/21	7	44.09	17	44.11	44.10	-10	18,342	-0.05%
2021/05/20	1	44.00	8	43.66	42.95	-7	18,656	-0.04%
2021/05/19	5	43.92	4	44.10	44.40	1	18,664	0.01%
2021/05/18	6.2	41.75	16	41.88	43.20	-9.8	18,690	-0.05%
2021/05/17	16	40.06	16.3	39.97	39.30	-0.2	18,737	0.00%
2021/05/14	37	43.87	13	45.18	43.40	24	18,621	0.13%
2021/05/13	9	43.18	25	43.18	44.00	-16	18,559	-0.09%
2021/05/12	31	44.98	40.1	45.09	43.75	-9.1	18,474	-0.05%
2021/05/11	32	49.11	6	48.19	47.90	26	18,350	0.14%
2021/05/10	16	50.93	0	0.00	50.90	16	18,357	0.09%
2021/05/07	3	50.07	3	50.43	52.00	0	18,398	0.00%
2021/05/06	10	49.76	0	0.00	49.65	10	18,442	0.05%
2021/05/05	3.6	51.16	16	51.12	50.40	-12.4	18,373	-0.07%
2021/05/04	17.5	50.40	8.2	50.58	49.95	9.3	18,316	0.05%
2021/05/03	40.1	53.31	22	53.43	51.80	18.1	18,112	0.10%
2021/04/29	18	56.35	12	56.41	56.20	6	17,895	0.03%
2021/04/28	34	56.89	71	57.02	57.00	-37	17,969	-0.21%
2021/04/27	123	58.07	66.1	58.09	57.20	57	17,973	0.32%	大買/
2021/04/26	80	59.02	151	59.11	57.90	-71	17,932	-0.40%	大賣/
2021/04/23	35	55.09	62.3	54.86	55.80	-27.3	17,023	-0.16%
2021/04/22	60	55.05	7	54.54	53.00	53	17,246	0.31%
2021/04/21	15	55.61	13	55.62	55.30	2	17,374	0.01%
2021/04/20	34	57.45	30.1	56.91	56.40	3.9	17,962	0.02%
2021/04/19	24.1	56.49	22	55.97	56.50	2.1	17,822	0.01%
2021/04/16	37	57.60	17.1	57.70	56.80	19.9	17,894	0.11%
2021/04/15	19.1	57.60	68.3	57.60	58.30	-49.3	18,926	-0.26%
2021/04/14	35.7	55.41	36.3	55.32	56.20	-0.6	19,774	0.00%
2021/04/13	62	57.60	54	57.58	56.00	8	19,127	0.04%
2021/04/12	122.1	59.43	74.1	59.82	58.90	48	18,691	0.26%	大買/
2021/04/09	63.3	57.53	62	57.63	57.30	1.3	17,768	0.01%
2021/04/08	161.2	58.24	112	59.14	58.50	49.2	17,049	0.29%	大買/大賣/
2021/04/07	107.1	53.92	107.6	54.75	55.70	-0.5	15,209	0.00%	大買/大賣/
2021/04/06	76.9	48.08	72.6	49.11	50.70	4.3	13,272	0.03%
2021/04/01	3	46.12	14.4	46.09	46.10	-11.4	12,306	-0.09%
2021/03/31	3	45.73	5.1	45.94	45.30	-2.1	12,198	-0.02%
2021/03/30	14	46.06	7.5	46.13	45.80	6.5	12,179	0.05%
2021/03/29	6	45.53	3	45.67	45.75	3	12,107	0.02%
2021/03/26	0	0.00	2	45.25	45.55	-2	12,100	-0.02%
2021/03/25	5	44.53	4.1	44.53	44.20	0.9	12,107	0.01%
2021/03/24	3	45.22	7	45.05	45.05	-4	12,108	-0.03%
2021/03/23	7.3	45.78	8	45.83	45.65	-0.7	12,143	-0.01%
2021/03/22	1	45.85	20	45.80	45.80	-19	12,126	-0.16%
2021/03/19	7	46.26	4.1	46.49	45.95	2.9	12,181	0.02%
2021/03/18	17	46.93	17.1	47.11	46.80	-0.1	12,178	0.00%
2021/03/17	12	46.56	15.5	46.30	46.30	-3.5	12,148	-0.03%
2021/03/16	7	46.01	2	45.75	45.75	5	12,224	0.04%
2021/03/15	10	45.93	25.9	45.78	46.05	-15.9	12,296	-0.13%
2021/03/12	8	46.09	4	46.28	45.80	4	12,346	0.03%
2021/03/11	14	47.15	22	46.81	46.30	-8	12,673	-0.06%
2021/03/10	24	47.02	25.3	46.89	47.00	-1.3	12,736	-0.01%
2021/03/09	5	45.56	8.3	45.84	45.75	-3.3	12,712	-0.03%
2021/03/08	7	46.77	10	46.79	46.25	-3	12,814	-0.02%
2021/03/05	3.1	45.49	6	45.51	45.70	-2.9	13,134	-0.02%
2021/03/04	15	46.93	0	0.00	46.15	15	13,551	0.11%
2021/03/03	0	0.00	11.4	46.53	47.10	-11.4	13,606	-0.08%
2021/03/02	13.1	48.51	13	48.50	46.85	0.1	13,607	0.00%
2021/02/26	6	46.94	8.3	47.13	48.40	-2.3	13,529	-0.02%
2021/02/25	0	0.00	5.1	47.49	47.70	-5.1	13,563	-0.04%
2021/02/24	10.7	47.58	25.3	47.41	46.80	-14.6	13,587	-0.11%
2021/02/23	8.8	48.21	8	48.01	47.90	0.8	13,656	0.01%
2021/02/22	37	47.43	16.7	47.95	48.60	20.3	13,745	0.15%
2021/02/19	2	45.40	2	45.40	45.70	0	14,229	0.00%
2021/02/18	9	45.92	5	45.75	46.00	4	14,850	0.03%
2021/02/17	6	44.37	20.3	44.71	45.30	-14.3	14,789	-0.10%
2021/02/05	14	42.75	12	42.68	42.90	2	14,707	0.01%
2021/02/04	11.2	42.77	6	42.40	42.50	5.2	14,995	0.03%
2021/02/03	5.5	42.63	6.7	42.57	42.40	-1.2	15,043	-0.01%
2021/02/02	15.3	43.36	33	43.35	43.20	-17.7	15,072	-0.12%
2021/02/01	19.1	42.48	21	42.75	43.40	-1.9	15,060	-0.01%
2021/01/29	13.1	44.33	17	44.69	43.90	-4	14,927	-0.03%
2021/01/28	19	45.28	17	45.49	45.00	2	14,845	0.01%
2021/01/27	13.1	47.24	13	47.30	46.85	0.1	14,729	0.00%
2021/01/26	19	48.07	33	47.94	47.15	-14	14,693	-0.10%
2021/01/25	205.1	48.00	35	48.16	48.35	170.1	14,641	1.16%	大買/鉅額交易
2021/01/22	10	48.13	23	48.49	48.75	-13	14,545	-0.09%
2021/01/21	13.1	48.28	35	48.70	47.80	-21.9	14,489	-0.15%
2021/01/20	36	49.16	29.9	48.71	47.75	6.1	14,271	0.04%
2021/01/19	63	49.78	55	49.53	50.00	8	14,077	0.06%
2021/01/18	27	48.70	20	48.24	49.55	7	13,862	0.05%
2021/01/15	76	50.53	62	50.03	49.15	14	13,762	0.10%
2021/01/14	47	50.15	56	50.43	50.10	-9	13,352	-0.07%
2021/01/13	33	49.56	62	49.06	50.40	-29	13,297	-0.22%
2021/01/12	57	47.92	22	47.89	46.25	35	12,807	0.27%
2021/01/11	59	48.68	99	48.69	48.65	-40	12,709	-0.31%
2021/01/08	220	50.37	199.1	49.74	48.10	21	12,518	0.17%	大買/大賣/
2021/01/07	76.1	47.68	103	48.07	48.75	-27	11,205	-0.24%	大賣/
2021/01/06	25	44.57	9	44.57	44.35	16	10,130	0.16%
2021/01/05	7	44.66	13	44.79	44.90	-6	10,164	-0.06%
2021/01/04	0	0.00	13	44.30	45.20	-13	10,236	-0.13%
2020/12/31	1	43.50	3	43.63	43.50	-2	10,418	-0.02%
2020/12/30	26	44.19	1	44.20	43.50	25	10,447	0.24%
2020/12/29	17	44.78	12	45.03	44.35	5	10,435	0.05%
2020/12/28	14	44.60	1	44.40	44.50	13	10,393	0.13%
2020/12/25	5	45.30	0	0.00	44.85	5	10,409	0.05%
2020/12/24	1	44.95	3	44.83	45.00	-2	10,430	-0.02%
2020/12/23	4	43.94	2	43.98	43.85	2	10,466	0.02%
2020/12/22	2	44.63	7	44.16	43.75	-5	10,695	-0.05%
2020/12/21	7	44.84	1	45.00	44.90	6	10,840	0.06%
2020/12/18	28	44.60	25	44.42	44.45	3	10,865	0.03%
2020/12/17	5	43.33	7	43.64	43.40	-2	10,947	-0.02%
2020/12/16	2	44.20	10.9	44.38	44.20	-8.9	11,040	-0.08%
2020/12/15	12	44.20	6	44.34	43.55	6	11,443	0.05%
2020/12/14	7	44.90	5.4	45.07	44.90	1.6	11,588	0.01%
2020/12/11	11	44.88	9	45.18	45.60	2	12,774	0.02%
2020/12/10	11	45.93	28.4	45.98	45.80	-17.4	12,929	-0.13%
2020/12/09	7	46.96	11	47.34	46.90	-4	13,201	-0.03%
2020/12/08	16	47.02	11	46.92	46.80	5	13,662	0.04%
2020/12/07	18	47.61	15	47.72	47.50	3	14,401	0.02%
2020/12/04	15	47.29	16	47.41	47.60	-1	14,226	-0.01%
2020/12/03	16	46.83	34	46.70	46.60	-18	14,821	-0.12%
2020/12/02	3	47.50	5	47.40	47.00	-2	14,954	-0.01%
2020/12/01	52	48.27	35	48.05	47.90	17	14,996	0.11%
2020/11/30	29.6	47.78	35	47.98	47.50	-5.4	14,698	-0.04%
2020/11/27	6	46.33	6	46.38	46.60	0	14,331	0.00%
2020/11/26	20	45.92	27	45.79	45.95	-7	14,300	-0.05%
2020/11/25	17	45.29	17.9	45.28	45.35	-0.9	14,366	-0.01%
2020/11/24	24	45.53	35.1	45.57	45.05	-11.1	14,527	-0.08%
2020/11/23	13	45.92	18	46.06	46.00	-5	15,203	-0.03%
2020/11/20	77	46.33	80	45.99	45.90	-3	15,209	-0.02%
2020/11/19	37	47.02	23	47.04	46.80	14	15,140	0.09%
2020/11/18	95	47.80	53	47.91	46.55	42	15,155	0.28%
2020/11/17	99	46.42	122	46.67	47.25	-23	14,488	-0.16%	大賣/
2020/11/16	11	45.12	8	45.15	44.90	3	14,093	0.02%
2020/11/13	8	45.01	36	45.10	45.15	-28	14,087	-0.20%
2020/11/12	67	46.19	53.2	46.07	45.65	13.8	14,095	0.10%
2020/11/11	8.1	44.88	3	44.93	45.20	5.1	13,869	0.04%
2020/11/10	24	45.19	9	44.97	44.20	15	13,909	0.11%
2020/11/09	26	44.92	24	45.10	44.70	2	13,870	0.01%
2020/11/06	3	43.85	10	44.17	43.70	-7	13,774	-0.05%
2020/11/05	10	43.83	5	43.52	43.60	5	13,815	0.04%
2020/11/04	7	43.58	13	43.35	44.00	-6	13,900	-0.04%
2020/11/03	6	42.74	0	0.00	42.75	6	14,007	0.04%
2020/11/02	17	42.13	15	42.42	42.35	2	14,218	0.01%
2020/10/30	5	43.00	10	43.63	42.75	-5	14,296	-0.03%
2020/10/29	7	43.14	8	43.59	43.80	-1	14,494	-0.01%
2020/10/28	2	44.43	4	44.51	44.15	-2	14,865	-0.01%
2020/10/27	2	44.38	4	44.55	44.40	-2	14,978	-0.01%
2020/10/26	23	45.81	8	45.51	45.10	15	15,208	0.10%
2020/10/23	26	45.73	32	45.71	45.60	-6	15,461	-0.04%
2020/10/22	17	45.53	19	45.42	45.20	-2	15,881	-0.01%
2020/10/21	52	46.17	52.8	45.76	45.25	-0.8	16,590	0.00%
2020/10/20	46	45.49	38	45.57	45.00	8	16,924	0.05%
2020/10/19	4	44.53	25	44.41	45.00	-21	17,990	-0.12%
2020/10/16	20	44.21	4	44.49	43.20	16	18,492	0.09%
2020/10/15	23	44.93	18	44.80	44.60	5	18,748	0.03%
2020/10/14	21	45.14	26	45.01	45.20	-5	19,042	-0.03%
2020/10/13	14.5	44.24	49	44.49	44.10	-34.5	19,334	-0.18%
2020/10/12	15	44.70	4	44.89	44.20	11	19,647	0.06%
2020/10/08	26	44.87	50	44.66	44.40	-24	20,085	-0.12%
2020/10/07	1	42.90	6	43.09	43.30	-5	20,792	-0.02%
2020/10/06	10	42.99	3	42.90	43.05	7	21,645	0.03%
2020/10/05	2	42.40	1	42.45	42.15	1	22,185	0.00%
2020/09/30	9	41.99	9	42.02	42.45	0	22,652	0.00%
2020/09/29	8	42.13	10	42.22	41.90	-2	23,236	-0.01%
2020/09/28	21	41.90	15	42.12	42.15	6	24,542	0.02%
2020/09/25	20	41.82	13	42.08	41.10	7	25,757	0.03%
2020/09/24	15	42.07	9	42.24	41.50	6	26,543	0.02%
2020/09/23	13	43.83	22	43.70	43.60	-9	27,294	-0.03%
2020/09/22	5	44.19	25	44.21	44.05	-20	28,013	-0.07%
2020/09/21	24	45.56	27	45.71	45.05	-3	28,112	-0.01%
2020/09/18	5	45.58	21	45.69	45.60	-16	28,313	-0.06%
2020/09/17	21	45.09	15	44.94	44.85	6	28,397	0.02%
2020/09/16	99.5	47.24	151	47.08	44.80	-51.5	28,682	-0.18%	大賣/
2020/09/15	71	45.32	44	45.27	45.60	27	27,687	0.10%
2020/09/14	76	45.08	81	45.04	45.35	-5	27,735	-0.02%
2020/09/11	60	44.85	21	44.35	43.55	39	27,740	0.14%
2020/09/10	70	44.68	109.1	44.86	45.20	-39.1	27,334	-0.14%	大賣/
2020/09/09	25	42.87	33	42.37	43.10	-8	26,727	-0.03%
2020/09/08	69	43.09	101	43.45	42.00	-32	26,769	-0.12%	大賣/
2020/09/07	26	41.84	32	41.52	41.10	-6	26,467	-0.02%
2020/09/04	7	40.22	17	39.97	40.70	-10	26,733	-0.04%
2020/09/03	16	40.77	12	40.40	40.00	4	26,980	0.01%
2020/09/02	12	41.11	6	41.79	40.70	6	27,512	0.02%
2020/09/01	3	40.98	10	41.03	41.45	-7	27,554	-0.03%
2020/08/31	10	41.22	8	42.11	40.90	2	28,092	0.01%
2020/08/28	23	42.28	28	41.76	41.95	-5	28,500	-0.02%
2020/08/27	55	42.99	62	42.92	43.00	-7	28,745	-0.02%
2020/08/26	25	40.48	37	40.41	40.55	-12	28,009	-0.04%
2020/08/25	11	40.61	3	40.68	40.55	8	27,928	0.03%
2020/08/24	27	40.44	17	40.46	40.95	10	27,802	0.04%
2020/08/21	21	37.97	36	38.06	38.60	-15	27,556	-0.05%
2020/08/20	35	36.57	43	36.67	36.00	-8	27,360	-0.03%
2020/08/19	21	40.28	5	39.70	39.80	16	27,072	0.06%
2020/08/18	13	40.85	2.2	40.85	40.65	10.8	26,969	0.04%
2020/08/17	21	41.46	17	41.31	41.60	4	26,855	0.01%
2020/08/14	30	39.85	8	39.95	40.00	22	26,705	0.08%
2020/08/13	9	41.10	1.1	41.76	40.80	7.9	26,553	0.03%
2020/08/12	13	41.74	2	41.98	41.70	11	26,458	0.04%
2020/08/11	38	42.89	44	42.81	42.35	-6	26,375	-0.02%
2020/08/10	8	44.10	12	44.92	43.80	-4	26,238	-0.02%
2020/08/07	15	43.99	56	44.27	44.10	-41	26,110	-0.16%
2020/08/06	58	44.21	147	43.75	43.30	-89	25,941	-0.34%	大賣/
2020/08/05	64	44.95	29	45.05	44.90	35	25,721	0.14%
2020/08/04	52	45.64	34	45.86	45.50	18	25,608	0.07%
2020/08/03	53	45.08	36	45.18	45.00	17	25,360	0.07%
2020/07/31	17	42.72	37	42.72	43.50	-20	24,925	-0.08%
2020/07/30	43	43.26	48	43.15	42.85	-5	24,777	-0.02%
2020/07/29	59	41.86	47	42.39	42.05	12	24,471	0.05%
2020/07/28	179	42.44	82	42.52	42.45	97	24,103	0.40%	大買/
2020/07/27	100	43.23	229	42.45	41.30	-129	23,559	-0.55%	大賣/鉅額交易
2020/07/24	199	46.05	104	46.33	45.25	95	22,739	0.42%	大買/大賣/
2020/07/23	195	47.46	303	47.31	46.40	-108	22,027	-0.49%	大買/大賣/鉅額交易
2020/07/22	47	48.22	52	48.71	48.90	-5	20,659	-0.02%
2020/07/21	161	47.62	43	47.39	46.50	118	20,015	0.59%	大買/鉅額交易
2020/07/20	86	46.29	138	46.16	46.00	-52	19,641	-0.26%	大賣/
2020/07/17	51	48.93	30	48.52	47.95	21	19,257	0.11%
2020/07/16	19	49.29	23	48.91	49.90	-4	18,808	-0.02%
2020/07/15	125	50.17	68	49.53	48.00	57	18,398	0.31%	大買/
2020/07/14	152	50.69	292	50.06	49.55	-140	17,841	-0.78%	大買/大賣/鉅額交易
2020/07/13	36	49.46	44	49.99	51.70	-8	16,851	-0.05%
2020/07/10	58	47.12	55	47.57	47.00	3	15,959	0.02%
2020/07/09	66	49.47	63	49.26	48.00	3	15,411	0.02%
2020/07/08	69	50.21	55.6	50.67	50.40	13.4	14,907	0.09%
2020/07/07	161	51.13	151	50.83	49.55	10	14,327	0.07%	大買/大賣/
2020/07/06	103.3	50.11	118	50.76	51.20	-14.7	12,979	-0.11%	大買/大賣/
2020/07/03	121.5	44.51	98.4	44.82	46.60	23.1	11,693	0.20%	大買/
2020/07/02	160	41.76	162	42.01	42.40	-2	10,655	-0.02%	大買/大賣/
2020/07/01	114	39.23	73	39.45	39.90	41	9,688	0.42%	大買/
2020/06/30	44	37.62	20	37.61	37.50	24	8,861	0.27%
2020/06/29	78	37.48	25	37.51	36.45	53	8,584	0.62%
2020/06/24	54	39.86	26.3	40.13	39.10	27.7	8,190	0.34%
2020/06/23	46	40.43	19.2	40.80	40.00	26.8	7,657	0.35%
2020/06/22	20	40.67	7	40.26	41.35	13	7,114	0.18%
2020/06/19	15	41.19	1	40.45	40.30	14	6,872	0.20%
2020/06/18	13	39.24	14	38.24	40.45	-1	6,544	-0.02%
2020/06/17	9	36.02	14	36.80	37.00	-5	6,123	-0.08%
2020/06/16	0	0.00	22	36.81	36.35	-22	5,960	-0.37%
2020/06/15	12.1	36.65	16.5	36.11	35.80	-4.4	5,797	-0.08%
2020/06/12	38.2	34.68	24	34.13	36.50	14.2	5,526	0.26%
2020/06/11	31.2	33.38	41	33.33	33.45	-9.8	5,069	-0.19%
2020/06/10	26	36.53	2	36.33	36.15	24	4,599	0.52%
2020/06/09	33	36.87	84.5	36.59	37.00	-51.5	4,236	-1.22%
2020/06/08	58	33.65	0	0.00	33.65	58	3,662	1.58%
2020/06/05	74	29.12	56	30.41	30.60	18	3,512	0.51%
2020/06/04	38	26.87	33	26.55	27.85	5	2,890	0.17%
2020/06/03	160	25.09	42	25.15	25.35	118	2,383	4.95%	大買/鉅額交易
2020/06/02	0	0.00	12	24.00	24.00	-12	1,930	-0.62%
2020/05/27	0	0.00	5	19.89	19.85	-5	1,853	-0.27%
2020/05/26	5	20.15	8	20.10	19.90	-3	1,878	-0.16%
2020/05/25	2	19.80	0	0.00	19.80	2	1,852	0.11%
2020/05/21	2	19.80	2	19.70	19.70	0	1,909	0.00%
2020/05/20	4	20.00	5	19.79	19.75	-1	1,912	-0.05%
2020/05/19	2	20.03	1	19.90	19.80	1	1,915	0.05%
2020/05/18	4	20.01	4	19.75	20.05	0	1,920	0.00%
2020/05/15	0	0.00	1	19.90	19.65	-1	1,909	-0.05%
2020/05/14	0	0.00	5	19.77	19.65	-5	1,965	-0.25%
2020/05/13	2	19.85	1	19.75	20.00	1	1,980	0.05%
2020/05/12	7	19.91	1	20.00	19.90	6	1,995	0.30%
2020/05/11	13	20.39	4	20.73	20.55	9	1,973	0.46%
2020/05/08	2	19.40	5	19.50	19.40	-3	1,910	-0.16%
2020/05/04	0	0.00	2	18.95	18.95	-2	1,896	-0.11%
2020/04/30	3	19.60	0	0.00	19.40	3	1,916	0.16%
2020/04/28	10	19.00	0	0.00	19.25	10	1,907	0.52%
2020/04/27	0	18.85	0	0.00	18.95	0	1,949	0.00%
2020/04/21	0	0.00	2	18.50	18.15	-2	1,937	-0.10%
2020/04/17	2	19.20	0	0.00	19.20	2	1,923	0.10%
2020/04/15	2	19.38	0	0.00	19.30	2	1,906	0.10%
2020/04/14	20	19.15	30	19.35	19.05	-10	1,975	-0.51%
2020/04/13	1	18.10	1	18.20	18.25	0	1,951	0.00%
2020/04/08	10	16.55	8	16.55	16.70	2	2,015	0.10%
2020/04/07	6	16.00	0	0.00	16.10	6	1,993	0.30%
2020/03/30	0	0.00	2	15.78	15.75	-2	1,978	-0.10%
2020/03/20	5	15.30	0	0.00	15.05	5	1,901	0.26%
2020/03/17	0	0.00	3	16.28	16.20	-3	1,772	-0.17%
2020/03/16	2	17.50	0	0.00	17.50	2	1,742	0.11%
2020/03/12	2	19.40	16	19.58	19.20	-14	1,659	-0.84%
2020/03/10	0	0.00	8	21.13	21.15	-8	1,593	-0.50%
2020/03/09	7	22.15	48	22.16	21.65	-41	1,567	-2.62%
2020/03/06	50	22.35	12	22.29	22.50	38	1,520	2.50%
2020/03/02	3	21.48	0	0.00	21.40	3	1,455	0.21%
2020/02/26	1	22.40	1	22.30	22.20	0	1,402	0.00%
2020/02/25	0	0.00	9	22.13	22.20	-9	1,387	-0.65%
2020/02/19	10	22.28	0	0.00	22.25	10	1,323	0.76%
2020/02/18	0	0.00	1	22.15	22.20	-1	1,315	-0.08%
2020/02/17	11	22.57	1	22.35	22.25	10	1,301	0.77%
2020/02/14	6	22.33	0	0.00	22.40	6	1,243	0.48%
2020/02/13	0	0.00	2	21.55	21.70	-2	1,246	-0.16%
2020/02/10	0	0.00	2	20.65	20.90	-2	1,261	-0.16%
2020/02/06	2	21.13	0	0.00	21.05	2	1,271	0.16%
2020/02/05	2	21.00	2	21.15	21.05	0	1,278	0.00%
2020/02/04	5	21.24	0	0.00	21.25	5	1,271	0.39%
2020/01/30	0	0.00	7	21.64	21.20	-7	1,220	-0.57%
2020/01/14	1	22.25	0	0.00	22.20	1	1,204	0.08%
2020/01/08	6	23.13	8	22.83	22.60	-2	1,169	-0.17%
2020/01/07	14	22.85	11	22.77	22.60	3	1,091	0.27%
2020/01/06	13	22.98	12	22.92	22.95	1	1,037	0.10%
2020/01/03	1	22.40	0	0.00	22.60	1	948	0.11%
2020/01/02	0	0.00	10	22.50	22.45	-10	917	-1.09%
2019/12/12	0	0.00	20	22.05	22.00	-20	1,393	-1.44%
2019/12/06	1	21.50	0	0.00	21.55	1	1,429	0.07%
2019/11/29	2	21.60	1	21.55	21.60	1	1,559	0.06%
2019/11/28	0	0.00	2	21.50	21.55	-2	1,565	-0.13%
2019/11/26	0	0.00	1	21.30	21.35	-1	1,581	-0.06%
2019/11/18	0	0.00	9	21.49	21.50	-9	1,659	-0.54%
2019/11/14	0	0.00	21	21.45	21.40	-21	1,700	-1.24%
2019/11/13	0	0.00	1	21.60	21.60	-1	1,723	-0.06%
2019/11/12	4	21.10	0	0.00	21.10	4	1,764	0.23%
2019/11/11	12	22.07	91	21.95	21.55	-79	1,771	-4.46%
2019/11/08	10	22.45	0	0.00	22.45	10	1,789	0.56%
2019/11/07	2	22.45	0	0.00	22.45	2	1,835	0.11%
2019/11/05	9	22.92	0	0.00	22.80	9	1,861	0.48%
2019/10/31	0	0.00	2	22.95	22.95	-2	2,160	-0.09%
2019/10/29	23	22.73	20	22.74	22.60	3	2,358	0.13%
2019/10/28	1	22.70	0	0.00	22.80	1	2,396	0.04%
2019/10/25	6	22.65	0	0.00	22.70	6	2,419	0.25%
2019/10/24	6	22.61	0	0.00	22.55	6	2,419	0.25%
2019/10/23	5	22.65	0	0.00	22.75	5	2,419	0.21%
2019/10/22	8	22.94	0	0.00	22.80	8	2,445	0.33%
2019/10/21	0	0.00	6	23.00	23.25	-6	2,474	-0.24%
2019/10/18	5	22.87	0	0.00	22.90	5	2,627	0.19%
2019/10/17	3	22.95	0	0.00	22.95	3	2,655	0.11%
2019/10/16	3	23.05	0	0.00	23.05	3	2,759	0.11%
2019/10/15	1	22.80	1	23.00	22.90	0	2,756	0.00%
2019/10/14	22	23.28	0	0.00	23.20	22	2,764	0.80%
2019/10/09	1	23.25	0	0.00	23.25	1	2,756	0.04%
2019/10/04	0	0.00	5	23.25	23.35	-5	2,787	-0.18%
2019/10/03	1	23.30	3	23.72	23.30	-2	2,788	-0.07%
2019/10/02	2	23.23	0	0.00	23.20	2	2,746	0.07%
2019/10/01	3	23.27	1	23.55	23.25	2	2,723	0.07%
2019/09/27	3	24.00	3	23.55	23.55	0	2,716	0.00%
2019/09/25	0	0.00	7	23.50	23.80	-7	2,708	-0.26%
2019/09/24	29	24.11	13	23.97	23.55	16	2,727	0.59%
2019/09/23	41	23.65	4	23.65	23.80	37	2,627	1.41%
2019/09/16	2	22.63	2	22.55	22.55	0	2,621	0.00%
2019/09/11	2	22.55	0	0.00	22.60	2	2,643	0.08%
2019/09/06	0	0.00	1	22.25	22.10	-1	2,706	-0.04%
2019/09/05	1	22.20	0	0.00	22.25	1	2,877	0.03%
2019/09/04	0	0.00	2	22.40	22.35	-2	2,891	-0.07%
2019/09/03	0	0.00	5	22.44	22.25	-5	2,909	-0.17%
2019/08/30	2	21.85	0	0.00	21.95	2	2,969	0.07%
2019/08/29	2	21.75	0	0.00	21.70	2	3,030	0.07%
2019/08/27	2	21.85	3	21.90	21.85	-1	3,275	-0.03%
2019/08/26	7	22.14	2	22.15	21.90	5	3,272	0.15%
2019/08/23	3	21.98	0	0.00	21.95	3	3,340	0.09%
2019/08/22	1	22.20	0	0.00	22.00	1	3,357	0.03%
2019/08/20	1	22.10	0	0.00	22.05	1	3,426	0.03%
2019/08/19	2	22.30	0	0.00	21.95	2	3,439	0.06%
2019/08/16	4	22.45	0	0.00	22.35	4	3,474	0.12%
2019/08/14	2	22.60	9	22.51	22.85	-7	3,547	-0.20%
2019/08/13	0	0.00	3	22.78	22.70	-3	3,515	-0.09%
2019/08/12	8	22.54	0	0.00	22.30	8	3,470	0.23%
2019/08/08	1	22.10	0	0.00	22.05	1	3,428	0.03%
2019/08/07	1	21.95	1	22.00	22.05	0	3,416	0.00%
2019/08/06	10	22.09	10	21.86	21.90	0	3,419	0.00%
2019/08/05	4	22.44	6	22.23	21.90	-2	3,368	-0.06%
2019/08/02	0	0.00	3	23.38	22.55	-3	3,345	-0.09%
2019/08/01	6	23.10	0	0.00	23.05	6	3,261	0.18%
2019/07/31	1	23.35	6	23.41	23.55	-5	3,224	-0.16%
2019/07/30	17	22.92	25	22.71	22.60	-8	3,202	-0.25%
2019/07/29	5	22.65	10	22.65	22.60	-5	3,307	-0.15%
2019/07/26	0	0.00	11	22.50	22.40	-11	3,333	-0.33%
2019/07/24	0	0.00	2	22.35	22.40	-2	3,310	-0.06%
2019/07/23	8	22.81	5	22.65	22.70	3	3,285	0.09%
2019/07/22	25	22.58	10	22.88	22.80	15	3,254	0.46%
2019/07/19	11	21.87	1	22.00	22.00	10	3,101	0.32%
2019/07/18	6	21.91	5	22.20	21.90	1	3,066	0.03%
2019/07/17	1	21.60	1	21.45	21.60	0	2,964	0.00%
2019/07/16	3	21.55	0	0.00	21.55	3	2,970	0.10%
2019/07/15	5	21.30	0	0.00	21.35	5	2,944	0.17%
2019/07/12	3	21.20	0	0.00	21.15	3	2,971	0.10%
2019/07/11	12	21.37	12	21.30	21.25	0	2,997	0.00%
2019/07/09	0	0.00	1	20.90	20.90	-1	2,956	-0.03%
2019/07/08	0.5	20.85	5	20.90	20.85	-4.5	2,949	-0.15%
2019/07/03	10	21.27	10	21.27	21.20	0	2,955	0.00%
2019/07/01	2	20.65	4	20.83	21.00	-2	2,898	-0.07%
2019/06/27	1	21.55	4	21.36	21.30	-3	2,835	-0.11%
2019/06/26	0	0.00	3	21.15	21.30	-3	2,819	-0.11%
2019/06/25	10	21.56	7	21.39	21.45	3	2,804	0.11%
2019/06/24	9	20.61	9	20.59	20.70	0	2,714	0.00%
2019/06/21	6	20.93	0	0.00	20.85	6	2,681	0.22%
2019/06/20	5	21.08	4	21.05	21.10	1	2,652	0.04%
2019/06/19	6	21.21	6	21.10	21.05	0	2,643	0.00%
2019/06/17	0	0.00	6	21.88	21.75	-6	2,570	-0.23%
2019/06/14	6	21.86	4	21.80	21.80	2	2,636	0.08%
2019/06/13	18	22.16	13	22.05	21.80	5	2,606	0.19%
2019/06/12	19	21.19	19	21.20	21.40	0	2,423	0.00%
2019/06/11	2	21.05	5	21.09	21.00	-3	2,422	-0.12%
2019/06/10	11	21.66	11	21.63	21.60	0	2,379	0.00%
2019/06/06	9	21.41	9	21.35	21.35	0	2,336	0.00%
2019/06/05	12	21.40	9	21.21	21.20	3	2,293	0.13%
2019/06/04	35	21.57	32	21.61	21.45	3	2,234	0.13%
2019/06/03	13	20.96	20	20.92	21.20	-7	2,113	-0.33%
2019/05/30	15	20.51	25	20.52	20.25	-10	1,985	-0.50%
2019/05/29	12	20.03	12.8	19.90	20.15	-0.8	1,892	-0.04%
2019/05/27	34	20.00	38	20.06	19.85	-4	1,886	-0.21%
2019/05/24	5	19.72	14	19.98	19.60	-9	1,855	-0.49%
2019/05/23	5	19.95	6	19.88	20.00	-1	1,847	-0.05%
2019/05/22	25	20.21	12	20.05	19.95	13	1,804	0.72%
2019/05/20	1	18.60	0	0.00	18.70	1	1,710	0.06%
2019/05/17	0	0.00	1	18.70	18.60	-1	1,707	-0.06%
2019/05/16	13	19.25	0	0.00	18.90	13	1,698	0.77%
2019/05/14	1	19.05	1	18.70	19.10	0	1,688	0.00%
2019/05/13	2	18.80	25	19.11	18.65	-23	1,664	-1.38%
2019/05/10	10	19.79	7	19.64	19.30	3	1,624	0.18%
2019/05/09	5	20.35	11	20.28	20.20	-6	1,561	-0.38%
2019/05/08	1	19.90	15	19.95	19.95	-14	1,494	-0.94%
2019/05/07	7	20.41	8	20.31	20.25	-1	1,473	-0.07%
2019/05/06	9	19.83	22	19.67	19.90	-13	1,359	-0.96%
2019/05/03	0	0.00	7.4	18.69	19.00	-7.4	1,204	-0.62%
2019/04/30	1	18.75	0	0.00	18.75	1	1,141	0.09%
2019/04/29	0	0.00	3	18.75	18.70	-3	1,136	-0.26%
2019/04/26	0	0.00	2	18.65	18.65	-2	1,129	-0.18%
2019/04/24	0	0.00	1	18.75	18.65	-1	1,116	-0.09%
2019/04/23	3	18.70	0	0.00	18.70	3	1,151	0.26%
2019/04/22	3	18.80	3	18.75	18.75	0	1,180	0.00%
2019/04/19	0	0.00	1	18.85	18.85	-1	1,174	-0.09%
2019/04/18	12	19.23	10	19.08	18.80	2	1,170	0.17%
2019/04/17	4	18.98	0	0.00	19.00	4	1,135	0.35%
2019/04/09	0	0.00	1	18.70	18.60	-1	1,094	-0.09%
2019/04/08	0	0.00	6	18.80	18.70	-6	1,081	-0.56%
2019/03/29	3	18.55	0	0.00	18.60	3	1,044	0.29%
2019/03/27	0	0.00	1	18.75	18.70	-1	1,037	-0.10%
2019/03/25	0	0.00	1	18.80	18.60	-1	1,069	-0.09%
2019/03/22	1	18.90	5	19.00	18.80	-4	1,078	-0.37%
2019/03/21	3	19.15	8	19.08	19.00	-5	1,072	-0.47%
2019/03/20	0	0.00	12	19.29	19.05	-12	1,076	-1.12%
2019/03/19	10	19.19	11	19.48	19.40	-1	1,057	-0.09%
2019/03/13	5	18.65	4	18.60	18.65	1	1,013	0.10%
2019/03/11	2	18.50	0	0.00	18.60	2	1,011	0.20%
2019/03/06	0	0.00	27	18.73	18.65	-27	1,035	-2.61%
2019/03/05	10	18.75	0	0.00	18.50	10	1,017	0.98%
2019/03/04	2	18.73	0	0.00	18.75	2	1,015	0.20%
2019/02/27	13	19.07	0	0.00	18.80	13	1,000	1.30%
2019/02/26	10	18.65	0	0.00	18.65	10	966	1.03%
2019/02/25	0	0.00	1	18.65	18.55	-1	956	-0.10%
2019/02/22	0	0.00	2	19.20	19.10	-2	930	-0.21%
2019/02/21	21	19.50	1	19.70	19.40	20	915	2.18%
2019/02/20	51	19.50	36	19.60	19.80	15	892	1.68%
2019/02/15	1	19.35	0	0.00	19.25	1	854	0.12%
2019/02/11	0	18.95	0	0.00	19.15	0	862	0.00%
2019/01/30	0	0.00	0.1	18.80	18.95	-0.1	860	-0.01%
2019/01/15	0	0.00	5	19.55	19.55	-5	1,039	-0.48%
2019/01/14	20	19.25	20	19.20	19.25	0	1,004	0.00%
2019/01/09	0	0.00	1	18.40	18.30	-1	988	-0.10%
2019/01/08	1	18.15	0	0.00	18.30	1	1,000	0.10%
2019/01/07	1	18.05	1	18.40	18.00	0	1,015	0.00%
2019/01/03	1	18.40	1	18.15	18.10	0	1,119	0.00%
2018/12/24	0	0.00	1	18.60	18.65	-1	1,299	-0.08%
2018/12/19	12	19.08	0	0.00	18.65	12	1,390	0.86%
2018/12/18	10	19.70	4	19.55	19.50	6	1,384	0.43%
2018/12/17	4	20.10	0	0.00	19.80	4	1,381	0.29%
2018/12/14	1	19.85	1	19.90	19.90	0	1,380	0.00%
2018/12/11	0	0.00	6	19.80	19.55	-6	1,395	-0.43%
2018/12/10	2	20.05	10	19.95	20.10	-8	1,395	-0.57%
2018/12/07	0	0.00	2	19.95	19.80	-2	1,377	-0.15%
2018/12/06	13	20.04	10	19.60	19.55	3	1,384	0.22%
2018/12/03	10	19.80	0	0.00	19.85	10	1,482	0.67%
2018/11/30	2	19.55	0	0.00	19.50	2	1,520	0.13%
2018/11/21	2	18.80	0	0.00	18.80	2	1,884	0.11%
2018/11/16	1	18.70	0	0.00	18.65	1	1,884	0.05%
2018/11/15	2	18.78	0	0.00	18.75	2	1,881	0.11%
2018/11/14	2	18.60	0	0.00	18.90	2	1,885	0.11%
2018/11/12	0	0.00	5	18.55	18.50	-5	1,891	-0.26%
2018/11/09	0	0.00	5	18.86	18.90	-5	1,896	-0.26%
2018/11/06	0	0.00	3	18.70	18.30	-3	1,917	-0.16%
2018/11/05	3	18.10	0	0.00	18.45	3	1,922	0.16%
2018/11/02	0	0.00	1	18.00	18.00	-1	1,917	-0.05%
2018/11/01	2	17.80	1	17.85	17.65	1	1,907	0.05%
2018/10/30	5	17.15	5	16.85	16.85	0	1,896	0.00%
2018/10/26	0	0.00	7	17.15	17.00	-7	1,916	-0.37%
2018/10/25	0	0.00	2	18.40	18.20	-2	1,875	-0.11%
2018/10/23	0	0.00	2	19.20	19.20	-2	1,851	-0.11%
2018/10/19	0	0.00	3	19.30	19.30	-3	1,900	-0.16%
2018/10/17	3	19.93	0	0.00	19.80	3	1,893	0.16%
2018/10/16	3	20.02	0	0.00	19.90	3	1,919	0.16%
2018/10/12	14	19.46	13	19.67	20.00	1	1,932	0.05%
2018/10/11	0	0.00	3	19.10	19.05	-3	1,930	-0.16%
2018/10/09	0	0.00	2.1	21.05	21.00	-2.1	1,852	-0.11%
2018/10/08	1	20.95	0	0.00	21.10	1	1,855	0.05%
2018/10/05	2	21.05	0	0.00	20.90	2	1,859	0.11%
2018/10/04	2	21.50	0	0.00	21.30	2	1,813	0.11%
2018/10/03	2	22.05	3	22.52	22.10	-1	1,801	-0.06%
2018/10/02	3	21.65	0	0.00	21.85	3	1,721	0.17%
2018/09/28	3	21.42	0	0.00	21.50	3	1,743	0.17%
2018/09/27	0	0.00	8	21.57	21.75	-8	1,744	-0.46%
2018/09/25	1	21.20	2	21.23	21.10	-1	1,746	-0.06%
2018/09/21	1	20.80	3	20.75	20.80	-2	1,739	-0.11%
2018/09/20	0	0.00	5	20.55	20.60	-5	1,743	-0.29%
2018/09/19	0	0.00	1	20.90	20.80	-1	1,740	-0.06%
2018/09/13	0	0.00	1	20.65	20.70	-1	1,794	-0.06%
2018/09/12	2	20.65	1	20.60	20.60	1	1,801	0.06%
2018/09/11	1	20.80	40	20.65	20.70	-39	1,848	-2.11%
2018/09/10	1	20.95	1	20.70	20.40	0	1,876	0.00%
2018/09/07	0	0.00	14	21.65	21.55	-14	2,132	-0.66%
2018/09/06	4	22.44	10	22.40	22.55	-6	2,131	-0.28%
2018/09/05	60	23.11	38	22.81	22.90	22	2,100	1.05%
2018/09/04	11.5	21.90	10	21.64	22.10	1.5	1,916	0.08%
2018/09/03	30	21.07	0	0.00	20.85	30	1,851	1.62%
2018/08/30	0.7	20.50	0	0.00	20.55	0.7	1,881	0.04%
2018/08/24	1	20.60	0	0.00	20.50	1	2,170	0.05%
2018/08/23	1	20.40	0	0.00	20.55	1	2,261	0.04%
2018/08/16	0	0.00	4	20.35	20.55	-4	2,439	-0.16%
2018/08/15	0	0.00	10	20.40	20.55	-10	2,474	-0.40%
2018/08/13	12	20.93	12	20.75	20.60	0	2,678	0.00%
2018/08/10	6	21.51	0	0.00	21.20	6	2,805	0.21%
2018/08/06	3	21.58	0	0.00	21.50	3	3,341	0.09%
2018/08/03	2	21.58	0	0.00	21.65	2	3,363	0.06%
2018/08/02	4	22.09	1	21.75	21.40	3	3,372	0.09%
2018/08/01	0.2	21.10	0	0.00	21.10	0.2	3,328	0.00%
2018/07/31	0	0.00	5	21.20	21.30	-5	3,341	-0.15%
2018/07/30	2	21.35	0	0.00	21.15	2	3,374	0.06%
2018/07/27	9	21.63	3	21.03	21.70	6	3,507	0.17%
2018/07/25	2	20.83	0	0.00	20.70	2	3,543	0.06%
2018/07/24	2	20.35	0	0.00	20.60	2	3,579	0.06%
2018/07/23	3	20.35	8	20.11	20.25	-5	3,597	-0.14%
2018/07/20	2	20.85	0	0.00	20.75	2	3,586	0.06%
2018/07/18	0	0.00	11	21.22	21.00	-11	3,597	-0.31%
2018/07/17	0	0.00	3	21.30	21.30	-3	3,597	-0.08%
2018/07/16	3	21.50	2	21.95	21.55	1	3,631	0.03%
2018/07/12	2	21.80	0	0.00	21.80	2	3,723	0.05%
2018/07/06	5	21.54	0	0.00	22.00	5	3,832	0.13%
2018/07/05	5	21.35	0	0.00	21.45	5	3,885	0.13%
2018/07/04	1	21.15	0	0.00	21.20	1	3,886	0.03%
2018/07/03	1	21.60	2	21.55	21.20	-1	3,863	-0.03%
2018/07/02	4	21.80	0	0.00	21.70	4	3,884	0.10%
2018/06/28	2	21.58	0	0.00	21.55	2	3,891	0.05%
2018/06/26	2	21.50	0	0.00	21.55	2	3,967	0.05%
2018/06/22	1	22.50	20	22.45	22.35	-19	3,980	-0.48%
2018/06/21	0	0.00	2	22.95	22.80	-2	4,012	-0.05%
2018/06/20	1	22.85	4	22.60	22.70	-3	4,077	-0.07%
2018/06/19	3	23.30	0	0.00	23.20	3	4,089	0.07%
2018/06/15	33	24.06	28	24.69	23.30	5	4,109	0.12%
2018/06/14	13	23.32	10	23.70	23.55	3	3,840	0.08%
2018/06/13	0	0.00	13	23.14	23.10	-13	3,829	-0.34%
2018/06/12	2	23.45	1	23.70	23.25	1	3,865	0.03%
2018/06/11	4	23.18	26	23.14	23.05	-22	3,818	-0.58%
2018/06/08	0	0.00	16	22.89	22.85	-16	3,820	-0.42%
2018/06/07	3	22.90	1	23.00	22.95	2	3,887	0.05%
2018/06/06	11	23.28	6	23.30	23.15	5	3,954	0.13%
2018/06/05	11	23.28	1	23.50	23.15	10	4,097	0.24%
2018/06/04	3	23.60	13	24.00	23.75	-10	4,243	-0.24%
2018/06/01	9	23.67	23	23.51	23.40	-14	4,513	-0.31%
2018/05/31	5	23.26	3	23.25	23.00	2	4,763	0.04%
2018/05/30	2	22.60	15	22.59	22.60	-13	4,862	-0.27%
2018/05/29	12	22.83	11	23.19	22.80	1	4,869	0.02%
2018/05/28	10	23.06	3	23.40	23.10	7	4,849	0.14%
2018/05/25	2	22.93	0	0.00	22.85	2	4,814	0.04%
2018/05/24	3	22.67	21	22.65	22.60	-18	4,837	-0.37%
2018/05/23	6	22.97	0	0.00	22.60	6	4,941	0.12%
2018/05/22	55	23.65	38	23.37	23.00	17	4,946	0.34%
2018/05/21	14	23.77	2	23.88	23.10	12	4,860	0.25%
2018/05/18	12	23.86	4	23.86	23.50	8	4,798	0.17%
2018/05/17	7	23.89	40	23.98	24.00	-33	4,747	-0.70%
2018/05/16	2	22.05	0	0.00	21.85	2	4,391	0.05%
2018/05/15	0	0.00	1	22.60	22.55	-1	4,409	-0.02%
2018/05/11	2	22.13	0	0.00	21.75	2	4,486	0.04%
2018/05/07	0	0.00	2	21.90	22.00	-2	4,717	-0.04%
2018/05/04	4	22.93	2	23.15	22.40	2	4,749	0.04%
2018/05/03	1	21.60	0	0.00	22.10	1	4,685	0.02%
2018/05/02	1	22.20	2	21.88	21.85	-1	4,773	-0.02%
2018/04/30	0.3	21.45	1	21.20	21.55	-0.7	4,800	-0.02%
2018/04/27	0	0.00	1	20.25	20.20	-1	4,877	-0.02%
2018/04/26	1	20.10	0	0.00	20.00	1	5,019	0.02%
2018/04/24	3	20.58	2	20.55	20.55	1	5,130	0.02%
2018/04/23	1	21.45	0	0.00	21.30	1	5,184	0.02%
2018/04/19	15	21.47	7	21.45	21.35	8	5,381	0.15%
2018/04/18	4	21.45	10	21.38	21.30	-6	5,416	-0.11%
2018/04/17	2	22.08	0	0.00	21.90	2	5,545	0.04%
2018/04/16	0	0.00	7	22.37	22.00	-7	5,745	-0.12%
2018/04/13	0	0.00	12	22.98	22.65	-12	5,892	-0.20%
2018/04/12	11.4	23.57	37	23.57	23.30	-25.6	6,392	-0.40%
2018/04/11	27	22.89	0	0.00	22.90	27	6,442	0.42%
2018/04/10	12	22.55	7	22.49	22.40	5	6,593	0.08%
2018/04/09	1	21.80	0	0.00	22.10	1	6,857	0.01%
2018/04/03	4	21.66	2	21.80	22.00	2	7,239	0.03%
2018/04/02	7	22.39	13	22.27	22.40	-6	7,410	-0.08%
2018/03/31	13	22.25	0	0.00	22.15	13	7,969	0.16%
2018/03/30	2	22.00	0	0.00	22.00	2	8,196	0.02%
2018/03/29	3	21.70	0	0.00	21.65	3	8,384	0.04%
2018/03/28	0	22.20	0	0.00	22.20	0	8,581	0.00%
2018/03/27	3	22.92	0	0.00	22.85	3	8,554	0.04%
2018/03/26	30	22.90	1	22.70	22.70	29	8,541	0.34%
2018/03/23	2	22.30	27	22.76	22.30	-25	8,559	-0.29%
2018/03/22	3	23.55	18	24.15	23.35	-15	8,495	-0.18%
2018/03/21	3	24.35	5	24.21	24.20	-2	8,472	-0.02%
2018/03/19	0	0.00	4	23.88	23.80	-4	8,398	-0.05%
2018/03/16	5	24.25	10	24.15	24.15	-5	8,373	-0.06%
2018/03/15	21	24.53	1	25.00	24.50	20	8,416	0.24%
2018/03/14	1	24.40	1	24.75	24.60	0	8,465	0.00%
2018/03/13	4	24.54	13	24.60	24.40	-9	8,433	-0.11%
2018/03/12	6	25.53	4	25.55	25.10	2	8,343	0.02%
2018/03/09	43	25.21	5	25.48	25.25	38	8,241	0.46%
2018/03/08	85	24.83	76.3	25.00	25.55	8.7	8,076	0.11%
2018/03/07	80	25.46	80	24.80	24.10	0	7,887	0.00%
2018/03/06	7	24.46	4	24.60	25.00	3	7,555	0.04%
2018/03/05	18	23.42	35	22.17	23.30	-17	7,214	-0.24%
2018/03/02	1	22.35	13	22.02	22.00	-12	7,038	-0.17%
2018/03/01	5	22.05	1	21.70	21.55	4	7,066	0.06%
2018/02/27	2	22.20	11	22.16	21.65	-9	7,081	-0.13%
2018/02/26	5	22.65	0	0.00	22.10	5	7,122	0.07%
2018/02/23	6.5	22.82	15	22.56	22.60	-8.5	7,427	-0.11%
2018/02/22	38	22.14	19	21.87	21.75	19	7,604	0.25%
2018/02/21	4	21.48	6	21.83	21.90	-2	7,570	-0.03%
2018/02/12	5	20.29	15	20.20	20.15	-10	7,530	-0.13%
2018/02/09	9	20.09	9	20.13	20.20	0	7,500	0.00%
2018/02/08	5	21.30	0	0.00	21.35	5	7,409	0.07%
2018/02/07	0	0.00	7	21.94	21.10	-7	7,368	-0.09%
2018/02/06	14	21.53	18	21.64	21.10	-4	7,317	-0.05%
2018/02/05	65	22.89	2	22.65	23.00	63	7,230	0.87%
2018/02/02	4.5	22.87	1	22.15	23.05	3.5	7,178	0.05%
2018/02/01	5	22.27	0	0.00	22.00	5	7,106	0.07%
2018/01/31	1	21.40	2	21.60	22.45	-1	7,059	-0.01%
2018/01/30	6	22.20	1	22.45	21.90	5	6,979	0.07%
2018/01/29	4	23.24	0	0.00	23.35	4	6,871	0.06%
2018/01/26	7	23.96	9	23.75	23.50	-2	6,808	-0.03%
2018/01/25	8	24.70	20	24.52	24.20	-12	6,743	-0.18%
2018/01/24	2	23.65	0	0.00	24.00	2	6,615	0.03%
2018/01/23	22	24.60	43	24.60	24.00	-21	6,549	-0.32%
2018/01/22	21	24.25	45	24.27	24.65	-24	6,448	-0.37%
2018/01/19	35	23.37	0	0.00	23.25	35	6,291	0.56%
2018/01/18	12	23.75	49	23.61	23.20	-37	6,251	-0.59%
2018/01/17	1	23.55	44	23.74	23.60	-43	6,174	-0.70%
2018/01/16	7	24.34	2	24.25	24.10	5	6,093	0.08%
2018/01/15	3	23.82	44	24.03	24.10	-41	5,959	-0.69%
2018/01/12	0	0.00	12	24.40	24.30	-12	5,873	-0.20%
2018/01/11	56	24.58	96	24.18	24.40	-40	5,785	-0.69%
2018/01/10	18	25.56	5.5	25.45	25.40	12.5	5,614	0.22%
2018/01/09	47	24.41	9	24.84	25.00	38	5,404	0.70%
2018/01/08	96	25.99	43.8	25.28	24.15	52.2	5,228	1.00%
2018/01/05	30	24.01	60	23.85	24.00	-30	4,691	-0.64%
2018/01/04	44	24.33	21.8	23.56	24.30	22.2	4,591	0.48%
2018/01/03	65	23.83	110	23.50	24.00	-45	4,367	-1.03%	大賣/
2018/01/02	123	22.31	53	22.69	23.15	70	4,105	1.70%	大買/