光洋科 (1785)-元富-嘉義券商分點個股進出

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
46.70
漲跌
▼0.40
漲幅
-0.85%
成交量
6,023張
產業
上櫃其他電子類股
754人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光洋科 (1785)籌碼相關－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	4	46.53	0	0.00	46.70	4	9,928	0.04%
2024/05/23	23	47.07	10	47.10	47.10	13	9,946	0.13%
2024/05/22	6	46.98	12	47.51	47.80	-6	9,843	-0.06%
2024/05/21	33	46.00	6.2	46.37	46.95	26.8	9,706	0.28%
2024/05/20	2	44.85	3	45.00	44.50	-1	9,498	-0.01%
2024/05/17	12.2	43.85	2	43.85	43.80	10.2	9,342	0.11%
2024/05/16	4	45.53	0.9	45.60	44.90	3.1	9,325	0.03%
2024/05/15	2	44.75	0	0.00	44.60	2	9,491	0.02%
2024/05/10	2	42.80	0	0.00	42.95	2	9,582	0.02%
2024/05/09	2	43.05	1	43.45	43.00	1	9,551	0.01%
2024/05/08	1	44.10	0	0.00	44.45	1	9,508	0.01%
2024/05/07	0.1	42.75	0	0.00	42.80	0.1	9,450	0.00%
2024/05/06	8	43.28	0	0.00	43.15	8	9,433	0.08%
2024/05/03	0.2	44.20	0	0.00	43.40	0.2	9,391	0.00%
2024/04/30	2	44.70	0	0.00	44.50	2	9,349	0.02%
2024/04/29	0	44.35	0	0.00	45.00	0	9,405	0.00%
2024/04/26	10	44.60	22	44.60	44.40	-12	9,390	-0.13%
2024/04/25	0.2	44.54	1	44.30	44.40	-0.8	9,368	-0.01%
2024/04/24	0	0.00	2	45.20	45.10	-2	9,332	-0.02%
2024/04/22	21.3	44.50	11	45.41	44.20	10.3	9,274	0.11%
2024/04/19	29.3	46.27	19	46.20	46.25	10.3	9,165	0.11%
2024/04/18	4	48.29	23	48.55	47.80	-19	8,999	-0.21%
2024/04/17	12	48.51	17	48.89	48.95	-5	8,892	-0.06%
2024/04/16	36	47.75	15	47.94	47.30	21	8,740	0.24%
2024/04/15	41	50.31	65	50.38	48.75	-24	8,511	-0.28%
2024/04/12	2	48.90	3.1	49.29	48.75	-1.1	8,019	-0.01%
2024/04/11	11.3	48.11	4	48.34	48.10	7.3	7,909	0.09%
2024/04/10	14.4	49.49	10	49.43	49.05	4.4	7,808	0.06%
2024/04/09	7	49.52	15.1	49.42	49.60	-8.1	7,656	-0.11%
2024/04/08	2	48.88	0	0.00	48.70	2	7,433	0.03%
2024/04/02	10	48.22	0	0.00	47.85	10	7,177	0.14%
2024/04/01	37	48.77	0	0.00	48.55	37	7,064	0.52%
2024/03/29	3.1	49.25	1	49.25	49.55	2.1	6,895	0.03%
2024/03/28	6.2	50.74	36	51.56	49.55	-29.8	6,529	-0.46%
2024/03/27	3	49.68	12.2	49.86	50.10	-9.2	5,985	-0.15%
2024/03/26	5.1	47.91	3	48.77	47.40	2.1	5,732	0.04%
2024/03/25	3.1	48.25	0	0.00	48.60	3.1	5,586	0.06%
2024/03/22	11	49.41	4.5	49.17	49.00	6.5	5,434	0.12%
2024/03/21	14.2	50.95	31.7	50.75	50.00	-17.5	5,201	-0.34%
2024/03/20	12	49.13	26.5	49.78	49.55	-14.5	4,624	-0.31%
2024/03/19	1	46.70	8	46.62	46.25	-7	3,990	-0.18%
2024/03/18	0	0.00	2	44.80	44.95	-2	3,809	-0.05%
2024/03/15	2	43.80	0	0.00	43.50	2	3,753	0.05%
2024/03/13	1	44.10	30	43.74	43.70	-29	3,689	-0.79%
2024/03/12	0	43.50	0	0.00	43.70	0	3,626	0.00%
2024/03/11	6.1	43.31	1.1	43.12	42.90	5	3,608	0.14%
2024/03/08	17.4	44.48	5	44.64	44.00	12.4	3,594	0.35%
2024/03/07	16.4	47.74	23	47.70	46.20	-6.6	3,465	-0.19%
2024/03/06	3	45.07	20.2	45.55	45.90	-17.1	2,950	-0.58%
2024/03/05	15	45.16	7.1	45.51	44.85	7.9	2,880	0.27%
2024/03/04	17	44.55	7	45.06	45.30	10	2,797	0.36%
2024/03/01	0	44.20	16	44.09	43.90	-16	2,656	-0.60%
2024/02/29	1	43.85	0	0.00	44.25	1	2,641	0.04%
2024/02/27	11	44.04	21	43.42	43.40	-10	2,606	-0.38%
2024/02/26	4	44.49	0	0.00	44.50	4	2,614	0.15%
2024/02/23	4	43.15	5	42.65	42.65	-1	2,586	-0.04%
2024/02/22	22	43.67	0	0.00	43.35	22	2,538	0.87%
2024/02/21	6	43.98	0	0.00	44.50	6	2,499	0.24%
2024/02/20	0	43.45	1	43.70	43.50	-1	2,392	-0.04%
2024/02/19	1	43.50	3	43.78	43.35	-2	2,339	-0.09%
2024/02/16	0.1	44.95	7.1	43.95	44.15	-7	2,236	-0.31%
2024/02/15	6	41.58	13.2	41.57	42.15	-7.2	1,977	-0.36%
2024/02/05	1	39.00	2	38.90	39.00	-1	1,781	-0.06%
2024/02/02	1	39.20	0	0.00	39.05	1	1,805	0.06%
2024/01/29	6	40.12	2	40.65	40.05	4	2,053	0.19%
2024/01/26	0	0.00	3	40.00	40.20	-3	2,018	-0.15%
2024/01/25	2	39.75	0.7	39.95	39.75	1.3	2,014	0.06%
2024/01/24	0	0.00	1.3	40.27	40.05	-1.3	2,009	-0.07%
2024/01/23	1	39.95	12.4	39.78	39.85	-11.4	2,068	-0.55%
2024/01/22	0	0.00	31	38.97	38.75	-31	2,115	-1.47%
2024/01/19	1	37.80	0	0.00	38.05	1	2,129	0.05%
2024/01/18	1	36.75	0	0.00	37.10	1	2,191	0.05%
2024/01/16	8	37.85	0	0.00	37.85	8	2,403	0.33%
2024/01/15	0	0.00	2	38.20	38.25	-2	2,611	-0.08%
2024/01/12	0	0.00	0.1	38.20	37.95	-0.1	2,836	0.00%
2024/01/11	0	0.00	8	38.10	38.25	-8	2,863	-0.28%
2024/01/08	18	38.34	3	38.95	38.05	15	2,972	0.50%
2024/01/04	8	38.34	0	0.00	38.20	8	3,011	0.27%
2024/01/03	5	38.34	3	38.55	38.65	2	3,031	0.07%
2024/01/02	0	0.00	50	38.85	38.80	-50	3,019	-1.66%
2023/12/28	4	39.40	0	0.00	39.15	4	3,006	0.13%
2023/12/27	1	38.90	1	38.90	38.90	0	3,000	0.00%
2023/12/26	1	39.15	0	0.00	39.00	1	2,994	0.03%
2023/12/22	3	38.85	1.5	38.87	38.85	1.5	2,995	0.05%
2023/12/19	0.1	39.15	0	0.00	39.10	0.1	2,985	0.00%
2023/12/14	0.1	39.80	0	0.00	39.95	0.1	2,955	0.00%
2023/12/13	5	39.70	2	39.80	39.75	3	2,957	0.10%
2023/12/12	0	0.00	0.3	39.55	39.45	-0.3	2,955	-0.01%
2023/12/08	0.1	39.30	0	0.00	39.00	0.1	2,957	0.00%
2023/12/07	5	39.15	0	0.00	39.10	5	2,936	0.17%
2023/12/06	1	39.35	0	0.00	39.35	1	2,924	0.03%
2023/12/05	2.1	39.86	0	0.00	39.90	2.1	2,901	0.07%
2023/12/04	5	40.88	5	41.16	41.25	0	2,848	0.00%
2023/11/29	1	40.30	0	0.00	40.30	1	2,772	0.04%
2023/11/28	1.1	40.40	0	0.00	40.40	1.1	2,760	0.04%
2023/11/27	0	0.00	1	40.60	39.90	-1	2,788	-0.04%
2023/11/24	0	0.00	3	41.13	40.70	-3	2,759	-0.11%
2023/11/23	1	41.20	3	41.55	40.85	-2	2,742	-0.07%
2023/11/22	0	0.00	6	41.08	41.15	-6	2,657	-0.23%
2023/11/20	5	40.75	0.1	40.35	40.55	4.9	2,567	0.19%
2023/11/17	0	0.00	7	40.07	40.05	-7	2,520	-0.28%
2023/11/16	1	39.45	0	0.00	39.60	1	2,493	0.04%
2023/11/14	1	39.15	0	0.00	39.25	1	2,516	0.04%
2023/11/13	0.1	38.60	0	0.00	38.40	0.1	2,500	0.00%
2023/11/10	5.2	38.40	3	38.30	38.10	2.2	2,487	0.09%
2023/11/09	3.5	39.06	0	0.00	39.05	3.5	2,462	0.14%
2023/11/08	3	39.43	1	39.30	39.35	2	2,489	0.08%
2023/11/07	7	40.19	0	0.00	40.05	7	2,471	0.28%
2023/11/06	6	40.88	12.1	40.34	40.80	-6.1	2,458	-0.25%
2023/11/02	0	0.00	1	39.10	39.10	-1	2,323	-0.04%
2023/11/01	3	38.87	2	38.80	39.25	1	2,389	0.04%
2023/10/31	7.5	39.45	10	40.03	39.10	-2.5	2,725	-0.09%
2023/10/30	0	0.00	2	40.55	40.80	-2	3,481	-0.06%
2023/10/27	3	39.57	0	0.00	39.40	3	3,366	0.09%
2023/10/26	4	39.83	3	39.88	40.00	1	3,376	0.03%
2023/10/25	4	40.38	11.2	40.52	40.20	-7.2	3,416	-0.21%
2023/10/24	3	39.25	6.4	39.23	39.20	-3.4	3,341	-0.10%
2023/10/23	2	40.00	14	40.45	39.70	-12	3,298	-0.36%
2023/10/20	10	39.90	51	39.56	39.65	-41	3,099	-1.32%
2023/10/19	0	0.00	10	38.70	38.80	-10	2,914	-0.34%
2023/10/18	1	38.40	27	38.25	38.05	-26	2,917	-0.89%
2023/10/17	0	0.00	4	38.85	38.60	-4	2,897	-0.14%
2023/10/16	3	38.80	16	38.90	38.40	-13	2,903	-0.45%
2023/10/13	0	0.00	15.1	38.12	38.20	-15.1	2,875	-0.53%
2023/10/12	0	0.00	9.1	38.02	38.05	-9.1	2,888	-0.32%
2023/10/11	2	38.10	0	0.00	37.40	2	2,880	0.07%
2023/10/05	0	0.00	1	37.00	37.05	-1	2,936	-0.03%
2023/10/04	4	36.76	0	0.00	36.60	4	3,077	0.13%
2023/09/27	0	0.00	2	36.00	35.95	-2	3,379	-0.06%
2023/09/26	0.2	36.60	0	0.00	36.45	0.2	3,399	0.00%
2023/09/22	0.1	36.65	1	36.70	36.65	-0.9	3,438	-0.03%
2023/09/20	0	0.00	20	37.30	37.20	-20	3,509	-0.57%
2023/09/18	0	0.00	40	38.00	37.85	-40	3,821	-1.05%
2023/09/14	0	0.00	5	37.80	37.75	-5	3,806	-0.13%
2023/09/13	0	0.00	11	37.45	37.60	-11	3,804	-0.29%
2023/09/12	0	0.00	10	37.20	37.20	-10	3,819	-0.26%
2023/09/11	0	0.00	18	37.00	36.90	-18	3,857	-0.47%
2023/09/06	0	0.00	0.1	37.50	37.15	-0.1	4,156	0.00%
2023/08/28	0.1	35.95	0	0.00	36.30	0.1	4,376	0.00%
2023/08/24	0	0.00	11	36.08	36.00	-11	4,386	-0.25%
2023/08/18	2	35.80	1	38.40	35.60	1	4,850	0.02%
2023/08/16	11.1	35.18	0	0.00	35.15	11.1	4,911	0.23%
2023/08/15	5.1	35.16	21	35.24	35.50	-15.9	4,916	-0.32%
2023/08/14	0	0.00	20	35.39	35.00	-20	4,906	-0.41%
2023/08/11	5	36.51	3	36.30	36.40	2	4,859	0.04%
2023/08/09	3	37.55	0	0.00	37.15	3	4,791	0.06%
2023/08/07	1	37.15	0	0.00	37.55	1	4,735	0.02%
2023/08/04	38	37.29	2	37.38	37.25	36	4,646	0.77%
2023/08/02	82	41.06	88.2	41.30	41.35	-6.2	4,297	-0.14%
2023/08/01	1	37.65	0	0.00	37.70	1	3,447	0.03%
2023/07/28	2	37.80	2.2	37.88	37.80	-0.2	3,457	-0.01%
2023/07/27	1.1	37.99	0.3	37.82	38.20	0.8	3,365	0.02%
2023/07/25	0.2	36.13	0	0.00	36.15	0.2	3,276	0.00%
2023/07/21	5.1	36.65	0	0.00	36.60	5.1	3,243	0.16%
2023/07/20	0.1	37.50	1	37.50	37.50	-0.9	3,245	-0.03%
2023/07/19	0	0.00	1	37.50	37.00	-1	3,239	-0.03%
2023/07/18	1.2	38.33	1	38.35	38.20	0.2	3,235	0.01%
2023/07/17	0	0.00	2	39.00	39.10	-2	3,200	-0.06%
2023/07/14	8.4	38.77	3	38.72	38.55	5.4	3,193	0.17%
2023/07/13	12	38.36	2	38.60	38.35	10	3,231	0.31%
2023/07/12	1	38.55	0	0.00	38.50	1	3,227	0.03%
2023/07/11	2	39.45	0	0.00	39.15	2	3,190	0.06%
2023/07/10	1	40.30	8	40.40	40.95	-7	3,058	-0.23%
2023/07/07	3	39.05	0.2	39.20	39.20	2.8	2,909	0.10%
2023/07/06	0.1	39.40	0	0.00	39.45	0.1	2,912	0.00%
2023/07/05	0	0.00	0.1	39.35	39.10	-0.1	2,871	0.00%
2023/07/03	0	0.00	3	38.50	38.45	-3	2,860	-0.10%
2023/06/30	1	38.05	0.2	38.25	38.35	0.8	2,848	0.03%
2023/06/29	0.1	38.45	0	0.00	38.30	0.1	2,825	0.00%
2023/06/28	3	38.40	0	0.00	38.45	3	2,804	0.11%
2023/06/27	5	39.40	14.2	40.47	38.95	-9.2	2,766	-0.33%
2023/06/26	8	39.27	4.4	39.25	39.45	3.6	2,568	0.14%
2023/06/21	0.2	38.38	0	0.00	38.25	0.2	2,470	0.01%
2023/06/20	1	38.25	0	0.00	38.25	1	2,489	0.04%
2023/06/19	1	38.99	0	0.00	38.70	1	2,510	0.04%
2023/06/16	0	0.00	4	39.13	38.80	-4	2,542	-0.16%
2023/06/15	0	0.00	0.2	39.10	39.20	-0.2	2,546	-0.01%
2023/06/14	1	38.55	1	38.70	38.80	0	2,531	0.00%
2023/06/13	8	39.60	7.2	39.46	39.10	0.8	2,512	0.03%
2023/06/08	2	38.75	39	38.66	38.55	-37	2,348	-1.58%
2023/06/07	31	39.27	19.5	38.95	39.25	11.5	2,324	0.49%
2023/06/06	1	38.15	1	37.70	37.60	0	2,156	0.00%
2023/06/05	0	0.00	3	37.88	37.95	-3	2,165	-0.14%
2023/06/02	14.5	37.32	0	0.00	37.35	14.5	2,155	0.67%
2023/06/01	0.1	36.95	0	0.00	36.95	0.1	2,145	0.00%
2023/05/31	5	37.20	0	0.00	37.20	5	2,133	0.23%
2023/05/30	2	37.45	5	37.39	37.15	-3	2,121	-0.14%
2023/05/29	5	37.72	3	37.65	37.40	2	2,132	0.09%
2023/05/26	0	0.00	1	37.45	37.55	-1	2,113	-0.05%
2023/05/25	20	39.44	16	39.42	38.85	4	2,011	0.20%
2023/05/24	22	39.10	49	39.35	39.55	-27	1,899	-1.42%
2023/05/23	1	37.80	11	37.75	37.85	-10	1,676	-0.60%
2023/05/12	1	35.60	0	0.00	35.55	1	1,599	0.06%
2023/05/09	0	0.00	7	36.25	36.00	-7	1,719	-0.41%
2023/05/05	9	37.41	0	0.00	37.10	9	1,907	0.47%
2023/04/28	1	36.30	1	36.30	36.35	0	2,106	0.00%
2023/04/20	1	36.80	0	0.00	36.50	1	2,049	0.05%
2023/04/19	0	0.00	1	38.00	37.10	-1	2,043	-0.05%
2023/04/14	0	0.00	1	37.45	37.20	-1	1,949	-0.05%
2023/04/07	2	37.10	1	37.15	37.30	1	1,861	0.05%
2023/03/30	0	0.00	1	36.30	36.30	-1	1,809	-0.06%
2023/03/28	0	36.95	0	0.00	36.40	0	1,827	0.00%
2023/03/24	1	37.60	0	0.00	37.05	1	1,822	0.05%
2023/03/23	0	0.00	2	36.75	36.85	-2	1,803	-0.11%
2023/03/22	2	36.35	0	0.00	36.35	2	1,784	0.11%
2023/03/21	0	0.00	0.1	37.15	36.75	-0.1	1,759	-0.01%
2023/03/20	0	0.00	1	36.35	36.55	-1	1,723	-0.06%
2023/03/15	0.2	36.25	0	0.00	36.10	0.2	1,682	0.01%
2023/03/14	1	36.75	10	37.80	36.10	-9	1,768	-0.51%
2023/03/03	0.1	36.80	0	0.00	36.65	0.1	1,787	0.01%
2023/03/02	0	0.00	2	36.40	36.40	-2	1,807	-0.11%
2023/02/20	0.3	37.45	1	37.80	37.75	-0.7	2,196	-0.03%
2023/02/17	0.1	37.30	3	37.15	37.20	-2.9	2,314	-0.13%
2023/02/16	0.1	37.10	0	0.00	37.20	0.1	2,344	0.00%
2023/02/15	0	0.00	0.2	36.85	36.60	-0.2	2,368	-0.01%
2023/02/14	0	0.00	2	37.20	37.10	-2	2,351	-0.09%
2023/02/10	20	37.05	0.5	37.30	37.00	19.5	2,397	0.81%
2023/02/09	3	37.95	0	0.00	37.60	3	2,389	0.13%
2023/02/08	0	0.00	0.3	37.87	38.60	-0.3	2,348	-0.01%
2023/02/07	0	0.00	0.2	37.68	37.60	-0.2	2,297	-0.01%
2023/02/06	4	38.40	40	38.35	38.35	-36	2,263	-1.59%
2023/02/03	60.2	38.48	22.2	38.71	38.95	38	2,222	1.71%
2023/02/02	1	36.40	18	37.19	37.60	-17	2,048	-0.83%
2023/02/01	5	35.55	3	35.72	35.70	2	1,844	0.11%
2023/01/31	0	0.00	2	34.90	34.65	-2	1,806	-0.11%
2023/01/30	0	0.00	1.1	34.08	33.75	-1.1	1,779	-0.06%
2023/01/13	0	0.00	2	33.85	33.20	-2	1,776	-0.11%
2023/01/12	0	0.00	2	33.55	33.65	-2	1,767	-0.11%
2023/01/11	2	33.55	1	33.80	33.25	1	1,762	0.06%
2023/01/05	0	0.00	1	33.10	33.25	-1	1,781	-0.06%
2023/01/03	0	0.00	2	32.20	32.25	-2	1,779	-0.11%
2022/12/29	2	31.65	0	0.00	32.05	2	1,776	0.11%
2022/12/28	0	0.00	0.1	33.00	32.00	-0.1	1,787	-0.01%
2022/12/27	0	0.00	8	32.60	32.55	-8	1,796	-0.45%
2022/12/23	0	0.00	2	32.35	32.45	-2	1,833	-0.11%
2022/12/22	0	0.00	2	32.60	32.95	-2	1,857	-0.11%
2022/12/21	3	31.95	0	0.00	31.75	3	1,981	0.15%
2022/12/20	1	32.40	0	0.00	31.90	1	1,993	0.05%
2022/12/16	1	32.90	0	0.00	32.80	1	2,031	0.05%
2022/12/15	1	33.35	2	33.40	33.30	-1	2,027	-0.05%
2022/12/14	0	0.00	2	33.20	33.10	-2	2,032	-0.10%
2022/12/13	2	33.05	0	0.00	32.90	2	2,045	0.10%
2022/12/12	2	33.05	0	0.00	33.50	2	2,078	0.10%
2022/12/09	0	0.00	3	33.92	33.75	-3	2,199	-0.14%
2022/12/08	7	33.13	10	33.30	33.20	-3	2,177	-0.14%
2022/12/07	5	33.94	0	0.00	33.65	5	2,169	0.23%
2022/12/06	14	35.58	15	35.30	34.45	-1	2,152	-0.05%
2022/12/05	4.1	34.89	4	34.84	35.25	0.1	2,061	0.01%
2022/12/01	0	0.00	4	34.50	34.10	-4	1,991	-0.20%
2022/11/30	0.1	33.70	0	0.00	33.90	0.1	1,962	0.01%
2022/11/29	3	33.20	0	0.00	33.50	3	1,954	0.15%
2022/11/24	3	33.70	1	33.70	33.80	2	1,934	0.10%
2022/11/23	19	34.51	34	34.98	34.30	-15	1,908	-0.79%
2022/11/22	4	32.74	4	32.80	32.90	0	1,809	0.00%
2022/11/21	0.1	33.50	10	33.45	33.45	-9.9	1,798	-0.55%
2022/11/18	0	0.00	24.1	34.26	33.40	-24.1	1,786	-1.35%
2022/11/17	3	34.15	18.1	34.38	34.25	-15.1	1,754	-0.86%
2022/11/16	16	34.57	5.1	34.88	35.00	10.9	1,701	0.64%
2022/11/15	1	32.60	2	32.40	34.45	-1	1,502	-0.07%
2022/11/14	1	30.45	3	31.30	31.35	-2	1,397	-0.14%
2022/11/11	4	30.30	2	30.25	30.00	2	1,374	0.15%
2022/11/08	1	30.60	4	30.50	29.95	-3	1,416	-0.21%
2022/11/07	0.1	29.15	0	0.00	29.15	0.1	1,387	0.01%
2022/10/31	1	28.05	0	0.00	27.70	1	1,443	0.07%
2022/10/25	3	27.85	3	27.80	27.75	0	1,522	0.00%
2022/10/21	1	28.35	0	0.00	28.10	1	1,532	0.07%
2022/10/19	0	0.00	1	29.80	29.50	-1	1,542	-0.06%
2022/10/18	0	0.00	1	28.95	28.95	-1	1,543	-0.06%
2022/10/11	0.1	29.90	0	0.00	29.60	0.1	1,551	0.01%
2022/10/05	0.1	31.50	1	31.70	31.15	-0.9	1,598	-0.06%
2022/09/29	0.3	29.67	0	0.00	29.60	0.3	1,643	0.02%
2022/09/28	7.2	29.37	0	0.00	29.30	7.2	1,639	0.44%
2022/09/23	10	35.00	0	0.00	35.05	10	1,523	0.66%
2022/09/20	5	36.00	0	0.00	36.25	5	1,535	0.33%
2022/09/19	1	36.35	0	0.00	36.25	1	1,536	0.07%
2022/09/16	0	0.00	6	38.71	38.05	-6	1,501	-0.40%
2022/09/08	2	36.00	0	0.00	36.45	2	1,499	0.13%
2022/08/30	0.1	38.30	0	0.00	38.35	0.1	1,590	0.01%
2022/08/26	0.1	39.08	0	0.00	38.90	0.1	1,630	0.01%
2022/08/25	0	0.00	1	38.75	38.55	-1	1,711	-0.06%
2022/08/24	0.1	38.15	0	0.00	38.00	0.1	1,767	0.01%
2022/08/22	0.1	38.70	0	0.00	38.30	0.1	1,819	0.01%
2022/08/19	2.1	39.26	6	39.40	39.15	-3.9	1,818	-0.21%
2022/08/16	2	39.00	0	0.00	38.70	2	1,778	0.11%
2022/08/15	6	38.70	0	0.00	39.05	6	1,768	0.34%
2022/08/11	0	0.00	19	37.30	37.10	-19	1,726	-1.10%
2022/08/09	0	0.00	10	37.20	37.55	-10	1,726	-0.58%
2022/08/08	10	36.75	7	35.55	36.75	3	1,724	0.17%
2022/08/04	5	35.44	0	0.00	35.40	5	1,793	0.28%
2022/08/03	35	35.59	0	0.00	35.40	35	1,834	1.91%
2022/07/29	5	37.15	7	37.26	37.10	-2	1,873	-0.11%
2022/07/26	1	39.10	0	0.00	39.00	1	1,979	0.05%
2022/07/18	0.1	39.00	0.2	39.00	38.90	-0.1	2,225	0.00%
2022/07/15	1	38.35	0	0.00	38.45	1	2,254	0.04%
2022/07/14	0	0.00	3.8	37.27	37.95	-3.8	2,257	-0.17%
2022/07/12	5	36.70	0	0.00	35.35	5	2,249	0.22%
2022/07/11	8	38.74	0.2	38.90	38.60	7.8	2,244	0.35%
2022/07/07	0.1	38.40	0	0.00	38.60	0.1	2,306	0.00%
2022/07/06	2.1	38.14	0	0.00	37.75	2.1	2,326	0.09%
2022/07/05	4	38.74	1	39.45	39.30	3	2,382	0.13%
2022/07/01	0	0.00	40	38.65	38.50	-40	2,441	-1.64%
2022/06/30	4	40.80	0	0.00	40.90	4	2,436	0.16%
2022/06/28	1	42.70	0	0.00	42.75	1	2,487	0.04%
2022/06/27	1	42.00	0	0.00	42.45	1	2,651	0.04%
2022/06/21	1	41.75	0	41.50	41.70	1	2,757	0.04%
2022/06/20	2	40.85	4	41.10	40.55	-2	2,785	-0.07%
2022/06/17	5	42.60	4	42.50	42.65	1	2,810	0.04%
2022/06/16	2	44.15	0	0.00	43.70	2	2,789	0.07%
2022/06/15	3	44.70	0	0.00	44.70	3	2,775	0.11%
2022/06/13	0	0.00	11	45.55	45.10	-11	2,780	-0.40%
2022/06/10	1	45.90	0	0.00	45.90	1	2,807	0.04%
2022/06/06	0	0.00	1	45.80	45.80	-1	2,932	-0.03%
2022/06/02	10	46.11	10	45.90	45.95	0	3,037	0.00%
2022/06/01	5	47.01	10	47.75	47.00	-5	3,099	-0.16%
2022/05/31	0	0.00	7	47.80	47.95	-7	3,144	-0.22%
2022/05/30	5	48.05	0	0.00	47.85	5	3,161	0.16%
2022/05/27	0	0.00	9	47.40	47.70	-9	3,209	-0.28%
2022/05/26	0	0.00	2	47.10	47.10	-2	3,303	-0.06%
2022/05/20	0	0.00	1	47.15	47.30	-1	5,033	-0.02%
2022/05/17	0	0.00	0.1	46.55	46.80	-0.1	5,381	0.00%
2022/05/16	0	0.00	7	46.03	45.85	-7	5,411	-0.13%
2022/05/13	5	45.95	1	45.90	45.55	4	5,443	0.07%
2022/05/12	11.3	45.43	0	0.00	45.00	11.3	5,589	0.20%
2022/05/11	14.1	47.48	0	0.00	47.35	14.1	5,564	0.25%
2022/05/10	0	0.00	9	47.51	48.95	-9	5,566	-0.16%
2022/05/09	5	49.35	5	48.30	48.30	0	5,703	0.00%
2022/05/05	0	0.00	11	50.04	50.50	-11	5,803	-0.19%
2022/05/04	0	0.00	13	49.08	49.30	-13	5,755	-0.23%
2022/05/03	0	0.00	1	48.40	48.40	-1	5,759	-0.02%
2022/04/29	16	49.39	20	49.61	49.00	-4	5,825	-0.07%
2022/04/28	1	48.75	7	48.96	49.00	-6	5,840	-0.10%
2022/04/27	18	48.19	4	48.23	48.40	14	5,824	0.24%
2022/04/26	14	49.30	0	0.00	49.30	14	5,785	0.24%
2022/04/25	2	49.05	1	48.80	49.30	1	5,812	0.02%
2022/04/22	7	50.49	8	51.25	51.00	-1	5,753	-0.02%
2022/04/21	2.1	50.36	6	50.28	50.20	-3.9	5,684	-0.07%
2022/04/20	0	0.00	0	49.85	49.90	0	5,655	0.00%
2022/04/19	1.1	50.18	5	50.06	49.90	-3.9	5,658	-0.07%
2022/04/18	0	0.00	5	49.71	49.70	-5	5,681	-0.09%
2022/04/15	11	50.41	8	50.88	50.20	3	5,680	0.05%
2022/04/14	1	50.30	9	51.10	51.60	-8	5,704	-0.14%
2022/04/13	0	0.00	11	50.20	50.00	-11	5,700	-0.19%
2022/04/12	10	49.60	0	0.00	49.50	10	5,785	0.17%
2022/04/11	0	0.00	11	50.68	50.50	-11	5,866	-0.19%
2022/04/08	10.1	49.80	1	49.80	49.95	9.1	5,853	0.16%
2022/04/07	17	50.23	0	0.00	49.45	17	6,111	0.28%
2022/04/06	2.1	51.40	2	51.50	51.70	0.1	6,120	0.00%
2022/04/01	1	51.20	0	0.00	51.50	1	6,117	0.02%
2022/03/31	0	51.50	1	51.60	51.10	-1	6,173	-0.02%
2022/03/30	1	52.30	0	0.00	51.50	1	6,164	0.02%
2022/03/29	0	0.00	20	50.78	51.60	-20	6,011	-0.33%
2022/03/28	20	50.03	0	0.00	50.40	20	5,977	0.33%
2022/03/25	2	50.80	5	50.60	50.50	-3	6,080	-0.05%
2022/03/24	10	50.20	6	50.57	50.20	4	6,071	0.07%
2022/03/23	0	0.00	3	51.10	50.60	-3	6,072	-0.05%
2022/03/22	0	0.00	11	50.68	50.40	-11	6,054	-0.18%
2022/03/21	0	0.00	20	49.50	49.40	-20	6,000	-0.33%
2022/03/18	3	49.15	5	49.20	48.95	-2	6,044	-0.03%
2022/03/17	0	0.00	4	49.15	49.05	-4	6,112	-0.07%
2022/03/16	6	48.47	1	48.90	48.40	5	6,235	0.08%
2022/03/15	36	48.72	0	0.00	48.20	36	6,273	0.57%
2022/03/14	6	49.60	0	0.00	49.65	6	6,264	0.10%
2022/03/11	6	50.30	11	50.28	50.10	-5	6,312	-0.08%
2022/03/10	0	0.00	37	50.33	50.80	-37	6,351	-0.58%
2022/03/09	10	48.45	11	49.19	49.25	-1	6,374	-0.02%
2022/03/08	27.2	49.09	6	48.08	47.65	21.2	6,453	0.33%
2022/03/07	14	50.70	13	50.29	49.80	1	6,689	0.01%
2022/03/04	5	51.82	6	51.87	51.30	-1	6,628	-0.02%
2022/03/03	4	51.25	7.7	51.17	51.00	-3.7	6,647	-0.06%
2022/03/02	3	51.27	13	51.65	51.10	-10	6,808	-0.15%
2022/03/01	28	51.21	4	51.35	51.20	24	6,827	0.35%
2022/02/25	5	51.96	7	52.14	51.80	-2	6,866	-0.03%
2022/02/24	46.1	53.88	40	53.86	50.90	6.1	6,926	0.09%
2022/02/23	33	53.23	16	53.57	52.90	17	6,216	0.27%
2022/02/22	25	52.95	7	52.46	53.40	18	6,018	0.30%
2022/02/21	11	52.06	26	52.10	53.00	-15	6,049	-0.25%
2022/02/17	0.1	50.70	0	0.00	50.60	0.1	6,209	0.00%
2022/02/16	1	51.60	0	0.00	50.90	1	6,871	0.01%
2022/02/15	0	0.00	17	51.30	51.20	-17	7,101	-0.24%
2022/02/14	9.1	51.40	12	52.22	50.90	-2.9	7,280	-0.04%
2022/02/11	10	52.00	12	51.89	51.90	-2	7,317	-0.03%
2022/02/10	0	0.00	2	51.70	51.70	-2	7,522	-0.03%
2022/02/09	6	51.25	31.7	51.47	51.80	-25.7	8,019	-0.32%
2022/02/08	24	50.33	21	50.16	50.30	3	8,222	0.04%
2022/02/07	10	48.14	3	49.15	49.70	7	8,282	0.08%
2022/01/26	4	46.90	1	47.30	46.90	3	8,426	0.04%
2022/01/25	1	46.80	0	0.00	46.85	1	9,026	0.01%
2022/01/24	11.1	47.17	0	0.00	46.95	11.1	9,842	0.11%
2022/01/21	6	48.92	0	0.00	48.80	6	9,837	0.06%
2022/01/20	1	49.60	0	0.00	49.60	1	9,886	0.01%
2022/01/19	1.1	49.47	4	49.70	49.55	-2.9	9,938	-0.03%
2022/01/18	2	50.25	6	49.89	49.90	-4	10,025	-0.04%
2022/01/13	0	0.00	1	49.50	49.45	-1	10,366	-0.01%
2022/01/12	1	49.40	0	0.00	49.50	1	10,580	0.01%
2022/01/07	6	49.28	0	0.00	49.20	6	10,856	0.06%
2022/01/06	14	50.07	0	0.00	50.30	14	10,853	0.13%
2022/01/04	0	0.00	3	51.00	51.40	-3	11,045	-0.03%
2022/01/03	0	0.00	10	50.20	50.20	-10	11,158	-0.09%
2021/12/30	24	51.39	17	51.94	51.10	7	11,530	0.06%
2021/12/29	0	0.00	40	50.40	50.20	-40	11,667	-0.34%
2021/12/28	1	49.90	0	0.00	49.40	1	11,758	0.01%
2021/12/27	0	0.00	1	50.40	49.90	-1	12,157	-0.01%
2021/12/24	3	49.70	0	0.00	49.40	3	12,265	0.02%
2021/12/23	1	49.80	2	49.85	49.85	-1	12,426	-0.01%
2021/12/22	3	49.80	0	0.00	49.55	3	12,547	0.02%
2021/12/21	3	50.17	0	0.00	50.20	3	12,615	0.02%
2021/12/20	0	0.00	1	49.10	49.10	-1	12,605	-0.01%
2021/12/17	2	48.50	0	0.00	48.30	2	12,742	0.02%
2021/12/16	0	0.00	5	48.85	48.65	-5	12,971	-0.04%
2021/12/15	1	48.80	0	0.00	48.70	1	13,218	0.01%
2021/12/14	3	48.63	1	48.40	48.70	2	13,938	0.01%
2021/12/13	6	49.13	0	0.00	49.60	6	14,296	0.04%
2021/12/10	2.2	49.03	6	49.00	49.00	-3.8	14,595	-0.03%
2021/12/09	7	50.33	1	50.50	50.30	6	14,855	0.04%
2021/12/08	2	50.10	0	0.00	50.00	2	14,945	0.01%
2021/12/07	45	49.95	6	50.07	50.00	39	14,954	0.26%
2021/12/06	1	50.20	1	50.40	50.60	0	14,946	0.00%
2021/12/03	5	49.93	1	50.30	50.00	4	14,982	0.03%
2021/12/02	5	50.08	6	50.23	49.75	-1	15,039	-0.01%
2021/12/01	25	51.21	10	51.41	50.80	15	15,171	0.10%
2021/11/30	28	49.08	0	0.00	49.05	28	14,883	0.19%
2021/11/29	3	48.37	5	48.20	48.50	-2	14,972	-0.01%
2021/11/26	16.1	49.41	1	49.35	49.10	15.1	14,967	0.10%
2021/11/25	16	50.98	3	50.83	50.60	13	14,927	0.09%
2021/11/24	5.1	50.68	0	0.00	50.80	5.1	14,935	0.03%
2021/11/23	19.1	51.76	2	51.75	51.40	17.1	15,077	0.11%
2021/11/22	11.2	54.86	16	54.37	53.80	-4.8	14,934	-0.03%
2021/11/19	21	53.29	12	53.47	53.50	9	14,833	0.06%
2021/11/18	8	53.45	13	54.09	52.90	-5	14,815	-0.03%
2021/11/17	0	0.00	1	56.60	56.20	-1	14,505	-0.01%
2021/11/16	10	57.57	13.3	56.47	55.70	-3.3	14,332	-0.02%
2021/11/15	78	57.01	96	57.44	56.70	-18	14,092	-0.13%
2021/11/12	1	54.20	8.3	53.67	54.10	-7.3	13,465	-0.05%
2021/11/11	0	0.00	10	53.04	53.00	-10	13,244	-0.08%
2021/11/10	4	52.05	9	52.06	52.30	-5	13,098	-0.04%
2021/11/09	28	50.52	17	50.87	51.40	11	12,967	0.08%
2021/11/08	44	51.21	89	51.63	51.00	-45	12,736	-0.35%
2021/11/05	33	54.07	24	54.42	54.70	9	12,220	0.07%
2021/11/04	4	53.28	9	53.16	53.00	-5	11,885	-0.04%
2021/11/03	29	53.00	35.3	53.33	52.70	-6.3	11,861	-0.05%
2021/11/02	89	53.83	58	54.36	52.80	31	11,705	0.26%
2021/11/01	37	53.03	91.7	53.56	55.00	-54.7	11,120	-0.49%
2021/10/29	4	50.04	2	50.30	50.00	2	10,330	0.02%
2021/10/28	14	50.30	2	50.60	50.10	12	10,288	0.12%
2021/10/27	4	50.43	116	50.14	50.60	-112	10,257	-1.09%	大賣/鉅額交易
2021/10/26	123	51.24	0.2	50.70	50.40	122.8	10,279	1.19%	大買/鉅額交易
2021/10/25	8.2	51.04	2.1	51.01	51.00	6.2	10,236	0.06%
2021/10/22	10	51.97	8	51.63	52.10	2	10,328	0.02%
2021/10/21	14	51.95	0	0.00	51.20	14	10,454	0.13%
2021/10/20	13	52.15	18	52.37	52.50	-5	10,387	-0.05%
2021/10/19	0	0.00	6	51.80	51.70	-6	10,324	-0.06%
2021/10/18	0.3	51.30	16	51.06	51.40	-15.7	10,469	-0.15%
2021/10/15	4.3	50.17	2	50.45	49.95	2.3	10,771	0.02%
2021/10/14	2	49.35	4	49.65	49.40	-2	11,074	-0.02%
2021/10/13	4.6	49.58	18	49.82	49.20	-13.4	11,804	-0.11%
2021/10/12	65.2	50.03	3.2	50.00	49.85	62	12,045	0.51%
2021/10/08	25.2	52.42	3	51.93	51.60	22.2	12,565	0.18%
2021/10/07	20	52.46	18	52.17	52.70	2	13,491	0.01%
2021/10/06	17	51.75	74	51.95	52.20	-57	13,794	-0.41%
2021/10/05	5.3	50.28	10	48.90	51.30	-4.7	13,520	-0.04%
2021/10/04	32	51.07	43	50.91	49.90	-11	13,468	-0.08%
2021/10/01	2.1	50.64	5	51.20	50.00	-3	13,222	-0.02%
2021/09/30	1	51.40	10	51.25	51.20	-9	13,329	-0.07%
2021/09/29	10.1	49.26	5	49.31	49.00	5.1	13,692	0.04%
2021/09/28	2	50.60	0	0.00	50.50	2	14,339	0.01%
2021/09/27	56	50.59	3	50.83	51.10	53	14,280	0.37%
2021/09/24	2	50.35	9	50.59	51.00	-7	14,231	-0.05%
2021/09/23	14	50.80	11	51.01	50.30	3	14,114	0.02%
2021/09/22	6	49.84	13	50.24	49.90	-7	13,911	-0.05%
2021/09/17	25	52.29	23	52.90	51.50	2	13,682	0.01%
2021/09/16	0	0.00	14	51.55	51.90	-14	13,032	-0.11%
2021/09/15	11	50.58	10	50.20	51.00	1	12,655	0.01%
2021/09/14	13	50.09	9	50.96	51.80	4	12,311	0.03%
2021/09/13	1	49.95	13	49.96	49.80	-12	11,977	-0.10%
2021/09/09	6	48.08	13	48.20	48.90	-7	12,059	-0.06%
2021/09/08	3	48.27	22	47.63	47.30	-19	12,285	-0.15%
2021/09/07	3	49.12	51	48.78	49.15	-48	12,480	-0.38%
2021/09/06	12	50.18	23	50.61	49.50	-11	12,502	-0.09%
2021/09/03	3	48.98	9	48.81	48.65	-6	12,276	-0.05%
2021/09/02	6	49.55	7	49.97	48.60	-1	12,248	-0.01%
2021/09/01	4	49.70	8	49.81	49.90	-4	12,108	-0.03%
2021/08/31	2	48.63	18	48.79	49.80	-16	12,062	-0.13%
2021/08/30	11	48.53	24	48.62	48.60	-13	11,971	-0.11%
2021/08/27	121	48.69	43	48.87	48.45	78	11,968	0.65%	大買/
2021/08/26	1	47.40	32	47.48	47.55	-31	11,751	-0.26%
2021/08/25	22	47.97	6	47.95	47.95	16	11,751	0.14%
2021/08/24	7	47.21	4	47.45	47.05	3	11,737	0.03%
2021/08/23	20	46.28	0	0.00	46.50	20	11,790	0.17%
2021/08/20	2	45.75	0	0.00	45.65	2	11,844	0.02%
2021/08/19	14	45.91	32	45.84	45.65	-18	11,855	-0.15%
2021/08/18	1	44.85	0	0.00	45.70	1	11,853	0.01%
2021/08/17	6	45.70	0	0.00	44.95	6	11,930	0.05%
2021/08/16	14	44.59	3	44.63	44.80	11	11,933	0.09%
2021/08/13	10	45.55	12	45.78	45.40	-2	11,922	-0.02%
2021/08/12	2	46.38	2	46.45	46.45	0	11,946	0.00%
2021/08/11	4	46.34	4	46.71	46.10	0	12,070	0.00%
2021/08/10	6	46.46	10.2	46.65	46.35	-4.2	12,156	-0.03%
2021/08/09	13	46.99	6	46.25	46.25	7	12,326	0.06%
2021/08/06	3	48.07	10	48.32	48.00	-7	12,349	-0.06%
2021/08/05	7	47.99	13	47.95	47.90	-6	12,478	-0.05%
2021/08/04	1	48.45	3	47.85	47.80	-2	12,774	-0.02%
2021/08/03	0	0.00	5	47.90	47.85	-5	12,936	-0.04%
2021/08/02	1	47.40	2	47.30	47.90	-1	12,989	-0.01%
2021/07/30	6	47.89	1	47.10	47.00	5	13,079	0.04%
2021/07/29	1	47.55	6	47.49	47.65	-5	13,135	-0.04%
2021/07/28	30.4	46.86	15	46.27	47.00	15.4	13,279	0.12%
2021/07/27	9	49.40	11	48.66	48.60	-2	13,399	-0.01%
2021/07/26	10	50.80	0.7	50.90	51.00	9.3	13,505	0.07%
2021/07/23	9	51.24	1	51.40	51.20	8	13,593	0.06%
2021/07/22	71	51.21	53	51.01	50.30	18	13,704	0.13%
2021/07/21	32	52.42	2	51.80	50.70	30	13,843	0.22%
2021/07/20	41	52.21	36.1	52.57	52.50	4.9	14,556	0.03%
2021/07/19	13	52.25	7.6	52.73	52.40	5.4	14,458	0.04%
2021/07/16	18.2	49.85	31	50.55	50.50	-12.8	13,970	-0.09%
2021/07/15	8	52.35	47	52.34	51.80	-39	13,812	-0.28%
2021/07/14	36	51.70	75	51.63	52.10	-39	13,442	-0.29%
2021/07/13	31	48.56	64.5	48.06	49.10	-33.5	12,527	-0.27%
2021/07/12	2	46.13	13	45.80	46.30	-11	12,177	-0.09%
2021/07/09	32.3	45.52	3	45.43	45.15	29.3	12,446	0.24%
2021/07/08	10	45.78	15	45.73	45.50	-5	13,047	-0.04%
2021/07/07	7	47.11	4	46.53	46.00	3	13,378	0.02%
2021/07/06	43	48.77	0.5	47.50	47.20	42.5	14,115	0.30%
2021/07/05	15	49.29	13.6	49.47	50.30	1.4	14,311	0.01%
2021/07/02	1	45.60	0.1	45.80	45.80	0.9	15,458	0.01%
2021/07/01	1.5	45.73	0	0.00	45.35	1.5	17,436	0.01%
2021/06/29	2	46.33	1	45.90	45.90	1	18,480	0.01%
2021/06/28	0	46.00	0	0.00	45.95	0	18,515	0.00%
2021/06/25	6	46.31	25	46.39	46.15	-19	18,577	-0.10%
2021/06/24	1	45.30	5.2	45.50	45.50	-4.2	18,572	-0.02%
2021/06/23	21.2	45.38	0	0.00	45.30	21.2	18,610	0.11%
2021/06/22	16	45.03	3	44.95	44.60	13	18,669	0.07%
2021/06/21	0	0.00	22	45.05	44.90	-22	18,667	-0.12%
2021/06/18	11	46.87	4	47.14	46.50	7	18,622	0.04%
2021/06/17	28	47.95	11	47.80	48.10	17	18,526	0.09%
2021/06/16	16	46.67	20.1	47.03	47.45	-4.1	18,320	-0.02%
2021/06/15	72.1	45.23	52	45.55	46.90	20.1	18,204	0.11%
2021/06/11	1.1	45.16	0	0.00	45.25	1.1	18,107	0.01%
2021/06/10	1	45.20	1	45.25	45.25	0	18,112	0.00%
2021/06/09	5	44.90	0	0.00	45.00	5	18,119	0.03%
2021/06/08	6	45.51	0	0.00	45.00	6	18,184	0.03%
2021/06/07	5	45.00	10	45.70	45.85	-5	18,242	-0.03%
2021/06/04	8	46.04	1	45.75	45.50	7	18,284	0.04%
2021/06/03	5	46.90	30	47.05	46.80	-25	18,230	-0.14%
2021/06/02	7	48.21	0	0.00	47.30	7	18,235	0.04%
2021/06/01	0	0.00	10	47.85	48.20	-10	18,217	-0.05%
2021/05/31	20	47.38	12	47.82	47.65	8	18,211	0.04%
2021/05/28	0	0.00	1	46.25	46.00	-1	18,116	-0.01%
2021/05/27	0	0.00	1	44.95	45.30	-1	18,180	-0.01%
2021/05/26	18	45.06	1	45.00	45.35	17	18,237	0.09%
2021/05/25	32	45.61	6	45.68	45.45	26	18,257	0.14%
2021/05/24	17	44.08	27	44.26	44.15	-10	18,254	-0.05%
2021/05/21	2	43.95	8	43.73	44.10	-6	18,342	-0.03%
2021/05/20	0	0.00	7	43.57	42.95	-7	18,656	-0.04%
2021/05/19	12	44.17	12	44.23	44.40	0	18,664	0.00%
2021/05/18	0	0.00	19.4	42.86	43.20	-19.4	18,690	-0.10%
2021/05/17	20	40.41	13	40.91	39.30	7	18,737	0.04%
2021/05/14	1.1	44.97	0	0.00	43.40	1.1	18,621	0.01%
2021/05/13	20	40.40	25	42.24	44.00	-5	18,559	-0.03%
2021/05/12	28	43.90	30	43.74	43.75	-2	18,474	-0.01%
2021/05/11	4	48.59	1	49.65	47.90	3	18,350	0.02%
2021/05/10	6	50.93	1	50.80	50.90	5	18,357	0.03%
2021/05/07	2	50.90	11.6	50.56	52.00	-9.6	18,398	-0.05%
2021/05/06	10	50.10	9.5	50.65	49.65	0.5	18,442	0.00%
2021/05/05	16	50.33	15	51.75	50.40	1	18,373	0.01%
2021/05/04	29.1	50.54	29.3	50.27	49.95	-0.2	18,316	0.00%
2021/05/03	53	52.40	13	53.54	51.80	40	18,112	0.22%
2021/04/29	49	56.95	2	57.10	56.20	47	17,895	0.26%
2021/04/28	11	56.83	26	57.22	57.00	-15	17,969	-0.08%
2021/04/27	3	57.73	13	58.41	57.20	-10	17,973	-0.06%
2021/04/26	49	58.80	86.8	59.14	57.90	-37.8	17,932	-0.21%
2021/04/23	26	55.02	28	55.11	55.80	-2	17,023	-0.01%
2021/04/22	43.2	54.92	16.1	54.30	53.00	27.1	17,246	0.16%
2021/04/21	13	55.52	8	55.45	55.30	5	17,374	0.03%
2021/04/20	15	57.17	15	57.65	56.40	0	17,962	0.00%
2021/04/19	16	56.28	8.2	56.08	56.50	7.9	17,822	0.04%
2021/04/16	15	57.41	12.1	57.56	56.80	3	17,894	0.02%
2021/04/15	13	57.69	9.7	57.65	58.30	3.3	18,926	0.02%
2021/04/14	8	55.33	29	51.13	56.20	-21	19,774	-0.11%
2021/04/13	33.9	58.84	16	58.89	56.00	17.9	19,127	0.09%
2021/04/12	76	59.64	34.7	59.48	58.90	41.3	18,691	0.22%
2021/04/09	44.2	57.74	76.1	57.82	57.30	-31.9	17,768	-0.18%
2021/04/08	39.7	58.29	84.1	58.59	58.50	-44.4	17,049	-0.26%
2021/04/07	39	53.21	108.4	54.31	55.70	-69.4	15,209	-0.46%	大賣/
2021/04/06	64	48.27	19	50.31	50.70	45	13,272	0.34%
2021/04/01	39	46.36	2	46.35	46.10	37	12,306	0.30%
2021/03/30	13	46.31	0.1	45.85	45.80	12.9	12,179	0.11%
2021/03/29	4	45.63	0	0.00	45.75	4	12,107	0.03%
2021/03/26	10	45.45	2	45.30	45.55	8	12,100	0.07%
2021/03/25	8	44.43	0	0.00	44.20	8	12,107	0.07%
2021/03/24	4.1	45.11	0	0.00	45.05	4.1	12,108	0.03%
2021/03/23	0	0.00	1	46.00	45.65	-1	12,143	-0.01%
2021/03/22	6	45.99	0	0.00	45.80	6	12,126	0.05%
2021/03/19	3	46.12	4	46.31	45.95	-1	12,181	-0.01%
2021/03/18	7	47.13	1	47.60	46.80	6	12,178	0.05%
2021/03/17	2	46.20	6.2	46.34	46.30	-4.2	12,148	-0.03%
2021/03/16	3	45.88	0	0.00	45.75	3	12,224	0.02%
2021/03/15	1	45.65	3.4	46.09	46.05	-2.4	12,296	-0.02%
2021/03/12	2	46.38	6	46.18	45.80	-4	12,346	-0.03%
2021/03/11	26	46.60	23.1	46.26	46.30	2.9	12,673	0.02%
2021/03/10	6	46.95	4	47.11	47.00	2	12,736	0.02%
2021/03/09	11	46.07	0	0.00	45.75	11	12,712	0.09%
2021/03/08	1	46.25	3	46.70	46.25	-2	12,814	-0.02%
2021/03/05	2	45.50	3	45.70	45.70	-1	13,134	-0.01%
2021/03/04	1	46.40	0	0.00	46.15	1	13,551	0.01%
2021/03/03	0	0.00	11	47.10	47.10	-11	13,606	-0.08%
2021/03/02	1	48.50	1	47.30	46.85	0	13,607	0.00%
2021/02/26	1	47.10	5	47.25	48.40	-4	13,529	-0.03%
2021/02/25	0	0.00	1	47.40	47.70	-1	13,563	-0.01%
2021/02/24	15	48.12	34	47.71	46.80	-19	13,587	-0.14%
2021/02/23	2	48.00	0.1	47.90	47.90	1.9	13,656	0.01%
2021/02/22	18	48.66	32	48.01	48.60	-14	13,745	-0.10%
2021/02/19	4	45.31	1	45.30	45.70	3	14,229	0.02%
2021/02/18	4.6	45.89	25.1	45.83	46.00	-20.5	14,850	-0.14%
2021/02/17	6	44.66	28	45.15	45.30	-22	14,789	-0.15%
2021/02/05	2	42.58	0	0.00	42.90	2	14,707	0.01%
2021/02/04	2	42.73	0	0.00	42.50	2	14,995	0.01%
2021/02/03	10	42.69	12	42.65	42.40	-2	15,043	-0.01%
2021/02/02	12.4	43.38	118	42.96	43.20	-105.6	15,072	-0.70%	大賣/鉅額交易
2021/02/01	23.1	41.97	8	42.45	43.40	15.1	15,060	0.10%
2021/01/29	24.1	44.04	0	0.00	43.90	24.1	14,927	0.16%
2021/01/28	7	45.19	6	45.13	45.00	1	14,845	0.01%
2021/01/27	8	47.21	3	47.10	46.85	5	14,729	0.03%
2021/01/26	10	47.70	0	0.00	47.15	10	14,693	0.07%
2021/01/25	0	48.35	2	47.78	48.35	-2	14,641	-0.01%
2021/01/22	8	48.00	2	47.80	48.75	6	14,545	0.04%
2021/01/21	107	49.04	4	48.33	47.80	103	14,489	0.71%	大買/鉅額交易
2021/01/20	12	48.22	12	48.48	47.75	0	14,271	0.00%
2021/01/19	14	49.81	9	49.64	50.00	5	14,077	0.04%
2021/01/18	5	48.85	28	48.85	49.55	-23	13,862	-0.17%
2021/01/15	42	50.90	31	50.09	49.15	11	13,762	0.08%
2021/01/14	21.1	50.21	30	50.31	50.10	-8.9	13,352	-0.07%
2021/01/13	80	49.63	74	49.97	50.40	6	13,297	0.04%
2021/01/12	12	47.06	2	46.35	46.25	10	12,807	0.08%
2021/01/11	4	48.71	21	48.75	48.65	-17	12,709	-0.13%
2021/01/08	41	50.13	45	50.24	48.10	-4	12,518	-0.03%
2021/01/07	21	47.15	35	48.15	48.75	-14	11,205	-0.12%
2021/01/06	2	43.90	2	44.10	44.35	0	10,130	0.00%
2021/01/05	1	44.95	0	0.00	44.90	1	10,164	0.01%
2021/01/04	8	44.33	26	44.22	45.20	-18	10,236	-0.18%
2020/12/31	1	43.50	0	0.00	43.50	1	10,418	0.01%
2020/12/30	4	43.51	0	0.00	43.50	4	10,447	0.04%
2020/12/29	1	44.40	1.3	45.08	44.35	-0.3	10,435	0.00%
2020/12/28	1	44.40	6	44.77	44.50	-5	10,393	-0.05%
2020/12/24	6	44.75	7	45.13	45.00	-1	10,430	-0.01%
2020/12/22	2	44.55	10	44.36	43.75	-8	10,695	-0.07%
2020/12/18	2	44.50	2	44.57	44.45	0	10,865	0.00%
2020/12/17	3	43.47	0	0.00	43.40	3	10,947	0.03%
2020/12/16	1	44.25	0	0.00	44.20	1	11,040	0.01%
2020/12/15	7	43.77	9	44.12	43.55	-2	11,443	-0.02%
2020/12/14	7.3	44.92	0	0.00	44.90	7.3	11,588	0.06%
2020/12/11	2	45.55	13	44.83	45.60	-11	12,774	-0.09%
2020/12/10	4.2	45.93	2	45.90	45.80	2.2	12,929	0.02%
2020/12/09	7	46.96	1	47.00	46.90	6	13,201	0.05%
2020/12/08	5	46.88	1	47.00	46.80	4	13,662	0.03%
2020/12/07	24	48.44	9	48.44	47.50	15	14,401	0.10%
2020/12/04	5	47.45	5	47.67	47.60	0	14,226	0.00%
2020/12/03	1	46.80	18	46.93	46.60	-17	14,821	-0.11%
2020/12/02	14	47.75	3	47.37	47.00	11	14,954	0.07%
2020/12/01	24	47.87	11	48.34	47.90	13	14,996	0.09%
2020/11/30	7	47.35	43	47.91	47.50	-36	14,698	-0.24%
2020/11/26	2	45.65	5	45.65	45.95	-3	14,300	-0.02%
2020/11/25	1	45.25	1	45.55	45.35	0	14,366	0.00%
2020/11/24	0	0.00	4	45.40	45.05	-4	14,527	-0.03%
2020/11/23	1	45.85	3	46.03	46.00	-2	15,203	-0.01%
2020/11/20	22	46.19	2	45.88	45.90	20	15,209	0.13%
2020/11/19	9	46.98	10	46.93	46.80	-1	15,140	-0.01%
2020/11/18	10	47.66	63	47.36	46.55	-53	15,155	-0.35%
2020/11/17	45	47.01	15	46.65	47.25	30	14,488	0.21%
2020/11/16	4	45.13	10	45.11	44.90	-6	14,093	-0.04%
2020/11/13	2	44.95	0	0.00	45.15	2	14,087	0.01%
2020/11/12	10	46.29	5.1	46.19	45.65	4.9	14,095	0.03%
2020/11/11	1	44.65	6	44.71	45.20	-5	13,869	-0.04%
2020/11/10	6	44.53	3	45.30	44.20	3	13,909	0.02%
2020/11/09	5	45.00	0	0.00	44.70	5	13,870	0.04%
2020/11/06	5	44.05	0	0.00	43.70	5	13,774	0.04%
2020/11/04	0.7	43.80	6	43.93	44.00	-5.3	13,900	-0.04%
2020/11/03	3	42.73	1	43.05	42.75	2	14,007	0.01%
2020/11/02	5	42.17	2	42.25	42.35	3	14,218	0.02%
2020/10/30	6	42.92	0	0.00	42.75	6	14,296	0.04%
2020/10/29	1	43.50	0	0.00	43.80	1	14,494	0.01%
2020/10/28	1	44.10	1	44.35	44.15	0	14,865	0.00%
2020/10/27	2.2	44.04	3	44.60	44.40	-0.8	14,978	-0.01%
2020/10/26	2	45.58	0	0.00	45.10	2	15,208	0.01%
2020/10/23	10	45.75	18	45.80	45.60	-8	15,461	-0.05%
2020/10/22	0	0.00	1	45.85	45.20	-1	15,881	-0.01%
2020/10/21	5	46.05	11.2	46.55	45.25	-6.2	16,590	-0.04%
2020/10/20	12	45.47	3	45.67	45.00	9	16,924	0.05%
2020/10/19	0	0.00	10	44.12	45.00	-10	17,990	-0.06%
2020/10/16	12	43.95	1	44.25	43.20	11	18,492	0.06%
2020/10/15	3	44.70	4	44.80	44.60	-1	18,748	-0.01%
2020/10/14	25	45.08	6.5	45.11	45.20	18.5	19,042	0.10%
2020/10/13	1	43.65	1	44.30	44.10	0	19,334	0.00%
2020/10/12	4	44.14	5	44.50	44.20	-1	19,647	-0.01%
2020/10/08	6	44.58	11	44.86	44.40	-5	20,085	-0.02%
2020/10/07	2	43.25	0	0.00	43.30	2	20,792	0.01%
2020/09/30	10	41.93	4	42.00	42.45	6	22,652	0.03%
2020/09/29	2	41.80	0	0.00	41.90	2	23,236	0.01%
2020/09/28	1	41.65	11	42.28	42.15	-10	24,542	-0.04%
2020/09/25	14	40.84	16	42.37	41.10	-2	25,757	-0.01%
2020/09/24	11	41.55	2	42.70	41.50	9	26,543	0.03%
2020/09/23	5	43.65	0	0.00	43.60	5	27,294	0.02%
2020/09/22	12	43.98	24	43.87	44.05	-12	28,013	-0.04%
2020/09/21	3	46.18	4	45.48	45.05	-1	28,112	0.00%
2020/09/18	2	45.70	0	0.00	45.60	2	28,313	0.01%
2020/09/17	13	45.05	6	45.08	44.85	7	28,397	0.02%
2020/09/16	49.1	46.86	31	47.19	44.80	18.1	28,682	0.06%
2020/09/15	10	45.23	4	45.28	45.60	6	27,687	0.02%
2020/09/14	4	45.05	77	44.73	45.35	-73	27,735	-0.26%
2020/09/11	25	44.81	9	44.29	43.55	16	27,740	0.06%
2020/09/10	10	45.03	31	44.88	45.20	-21	27,334	-0.08%
2020/09/09	3	42.62	7	42.69	43.10	-4	26,727	-0.01%
2020/09/08	57	43.87	46	43.84	42.00	11	26,769	0.04%
2020/09/07	2	41.98	6.2	41.77	41.10	-4.2	26,467	-0.02%
2020/09/04	2.3	40.50	2	40.90	40.70	0.3	26,733	0.00%
2020/09/03	10	40.35	0	0.00	40.00	10	26,980	0.04%
2020/09/02	4	40.94	2	40.73	40.70	2	27,512	0.01%
2020/09/01	2	40.73	6	40.79	41.45	-4	27,554	-0.01%
2020/08/31	5.2	41.27	5	40.80	40.90	0.2	28,092	0.00%
2020/08/28	9.1	42.11	4	42.21	41.95	5.1	28,500	0.02%
2020/08/27	30	43.05	49	42.87	43.00	-19	28,745	-0.07%
2020/08/26	11	40.89	12	40.71	40.55	-1	28,009	0.00%
2020/08/25	1	41.10	12	40.55	40.55	-11	27,928	-0.04%
2020/08/24	30	40.60	21	40.32	40.95	9	27,802	0.03%
2020/08/21	7.1	37.99	17	38.39	38.60	-9.9	27,556	-0.04%
2020/08/20	25	36.67	12	36.03	36.00	13	27,360	0.05%
2020/08/19	14	40.09	10	40.13	39.80	4	27,072	0.01%
2020/08/18	6	40.64	1	40.85	40.65	5	26,969	0.02%
2020/08/17	1	41.70	0	0.00	41.60	1	26,855	0.00%
2020/08/14	6	39.88	12	40.16	40.00	-6	26,705	-0.02%
2020/08/13	13	41.75	11	41.33	40.80	2	26,553	0.01%
2020/08/12	1	41.65	13	41.31	41.70	-12	26,458	-0.05%
2020/08/11	22	42.95	6	42.60	42.35	16	26,375	0.06%
2020/08/10	9	44.31	3	44.10	43.80	6	26,238	0.02%
2020/08/07	1	43.85	8	44.67	44.10	-7	26,110	-0.03%
2020/08/06	15	43.43	2	43.65	43.30	13	25,941	0.05%
2020/08/05	13	44.90	14	45.23	44.90	-1	25,721	0.00%
2020/08/04	7	45.89	4	45.63	45.50	3	25,608	0.01%
2020/08/03	21	45.03	23	45.37	45.00	-2	25,360	-0.01%
2020/07/31	10	43.25	1	43.50	43.50	9	24,925	0.04%
2020/07/30	12.6	43.33	20	43.06	42.85	-7.4	24,777	-0.03%
2020/07/29	26	41.89	2	42.08	42.05	24	24,471	0.10%
2020/07/28	37	42.37	9	42.73	42.45	28	24,103	0.12%
2020/07/27	39.2	43.23	9	43.12	41.30	30.2	23,559	0.13%
2020/07/24	17	45.71	25	45.91	45.25	-8	22,739	-0.04%
2020/07/23	58.1	47.33	32	48.28	46.40	26.1	22,027	0.12%
2020/07/22	34	49.15	14	49.45	48.90	20	20,659	0.10%
2020/07/21	7.6	47.69	6	47.63	46.50	1.6	20,015	0.01%
2020/07/20	19	46.03	23	46.04	46.00	-4	19,641	-0.02%
2020/07/17	4.3	48.30	10	48.28	47.95	-5.8	19,257	-0.03%
2020/07/16	12	49.38	6	49.18	49.90	6	18,808	0.03%
2020/07/15	26	49.54	43	48.78	48.00	-17	18,398	-0.09%
2020/07/14	42	50.81	17	50.69	49.55	25	17,841	0.14%
2020/07/13	14	50.12	16	50.02	51.70	-2	16,851	-0.01%
2020/07/10	8	47.04	15	46.73	47.00	-7	15,959	-0.04%
2020/07/09	12.2	49.62	5	49.52	48.00	7.2	15,411	0.05%
2020/07/08	15	50.38	15	50.54	50.40	0	14,907	0.00%
2020/07/07	43	51.32	44	51.60	49.55	-1	14,327	-0.01%
2020/07/06	39	50.04	33.9	50.21	51.20	5.1	12,979	0.04%
2020/07/03	57	44.09	37	44.21	46.60	20	11,693	0.17%
2020/07/02	5	42.01	10	42.35	42.40	-5	10,655	-0.05%
2020/07/01	16	40.96	25	40.53	39.90	-9	9,688	-0.09%
2020/06/30	29	37.61	6	37.79	37.50	23	8,861	0.26%
2020/06/29	24	37.17	76.9	37.37	36.45	-52.9	8,584	-0.62%
2020/06/24	15	40.21	40	39.16	39.10	-25	8,190	-0.31%
2020/06/23	25	40.65	25	40.81	40.00	0	7,657	0.00%
2020/06/22	18	41.08	5	41.10	41.35	13	7,114	0.18%
2020/06/19	16	41.78	9	41.76	40.30	7	6,872	0.10%
2020/06/18	45	40.49	12.6	38.02	40.45	32.4	6,544	0.49%
2020/06/17	7	36.16	7	36.84	37.00	0	6,123	0.00%
2020/06/16	3	36.43	0	0.00	36.35	3	5,960	0.05%
2020/06/15	7	35.94	6	36.82	35.80	1	5,797	0.02%
2020/06/12	8	33.58	17	34.93	36.50	-9	5,526	-0.16%
2020/06/11	34	34.36	58	34.40	33.45	-24	5,069	-0.47%
2020/06/10	26	36.27	1	36.00	36.15	25	4,599	0.54%
2020/06/09	5	36.14	21	36.54	37.00	-16	4,236	-0.38%
2020/06/08	14	33.65	1	33.65	33.65	13	3,662	0.35%
2020/06/05	18	30.04	63.2	30.05	30.60	-45.2	3,512	-1.29%
2020/06/04	25	25.24	19	27.05	27.85	6	2,890	0.21%
2020/06/03	6	25.63	9	25.11	25.35	-3	2,383	-0.13%
2020/06/02	1	24.00	0	0.00	24.00	1	1,930	0.05%
2020/05/27	0	0.00	3	19.92	19.85	-3	1,853	-0.16%
2020/05/21	1	19.75	0	0.00	19.70	1	1,909	0.05%
2020/05/19	1	20.00	0	0.00	19.80	1	1,915	0.05%
2020/05/13	0	0.00	3	19.75	20.00	-3	1,980	-0.15%
2020/05/12	1	19.95	0	0.00	19.90	1	1,995	0.05%
2020/05/11	3	20.70	0	0.00	20.55	3	1,973	0.15%
2020/05/08	0	0.00	1	19.55	19.40	-1	1,910	-0.05%
2020/05/05	1	18.95	0	0.00	18.95	1	1,895	0.05%
2020/05/04	0	0.00	7	18.99	18.95	-7	1,896	-0.37%
2020/04/30	0	0.00	2	19.45	19.40	-2	1,916	-0.10%
2020/04/28	4	19.25	3	18.98	19.25	1	1,907	0.05%
2020/04/27	0	0.00	4	19.00	18.95	-4	1,949	-0.21%
2020/04/24	3	18.97	3.1	19.11	18.90	-0.1	1,947	0.00%
2020/04/23	1	19.00	1	18.95	19.05	0	1,952	0.00%
2020/04/22	1	18.00	0	0.00	18.55	1	1,949	0.05%
2020/04/21	6	18.50	0	0.00	18.15	6	1,937	0.31%
2020/04/20	13	19.00	17	18.96	19.00	-4	1,929	-0.21%
2020/04/17	5	19.85	7	19.59	19.20	-2	1,923	-0.10%
2020/04/16	0	0.00	1	19.15	19.15	-1	1,890	-0.05%
2020/04/15	5	19.65	4	19.33	19.30	1	1,906	0.05%
2020/04/14	7	19.36	4	19.31	19.05	3	1,975	0.15%
2020/04/10	1	18.60	10	17.65	17.95	-9	2,033	-0.44%
2020/04/09	0	0.00	1	17.10	17.25	-1	2,005	-0.05%
2020/04/08	14	16.46	1	16.40	16.70	13	2,015	0.64%
2020/04/07	9	16.03	0	0.00	16.10	9	1,993	0.45%
2020/04/01	1	16.05	0	0.00	16.05	1	1,971	0.05%
2020/03/31	1	16.00	0	0.00	16.05	1	1,974	0.05%
2020/03/30	0	0.00	2	15.50	15.75	-2	1,978	-0.10%
2020/03/27	5	16.20	0	0.00	15.80	5	1,986	0.25%
2020/03/25	1	16.25	0	0.00	16.00	1	1,961	0.05%
2020/03/20	1	15.00	0	0.00	15.05	1	1,901	0.05%
2020/03/19	0	0.00	30	14.10	14.00	-30	1,871	-1.60%
2020/03/18	20	16.25	30	16.20	15.55	-10	1,800	-0.56%
2020/03/17	2	16.25	0	0.00	16.20	2	1,772	0.11%
2020/03/13	10	17.30	13	17.56	18.60	-3	1,733	-0.17%
2020/03/12	3	20.33	7	20.50	19.20	-4	1,659	-0.24%
2020/03/11	0	0.00	1	21.60	21.20	-1	1,607	-0.06%
2020/03/10	1	21.15	0	0.00	21.15	1	1,593	0.06%
2020/03/09	14	22.00	0	0.00	21.65	14	1,567	0.89%
2020/03/06	45	22.30	1	22.55	22.50	44	1,520	2.89%
2020/03/03	22	21.79	20	21.75	21.70	2	1,461	0.14%
2020/02/27	1	21.85	0	0.00	21.85	1	1,433	0.07%
2020/02/25	2	22.20	0	0.00	22.20	2	1,387	0.14%
2020/02/24	1	22.50	0	0.00	22.40	1	1,389	0.07%
2020/02/17	2	22.28	1	22.90	22.25	1	1,301	0.08%
2020/02/13	0	0.00	1	21.70	21.70	-1	1,246	-0.08%
2020/02/12	0.6	21.15	0	0.00	21.25	0.6	1,261	0.05%
2020/02/10	1	20.55	2	20.60	20.90	-1	1,261	-0.08%
2020/02/07	0	0.00	3	21.00	20.95	-3	1,274	-0.24%
2020/02/06	0	0.00	5	21.15	21.05	-5	1,271	-0.39%
2020/02/03	1	20.50	0	0.00	20.50	1	1,253	0.08%
2020/01/31	1	21.40	0	0.00	21.40	1	1,224	0.08%
2020/01/30	1	21.50	0	0.00	21.20	1	1,220	0.08%
2020/01/17	1	22.15	0	0.00	22.20	1	1,180	0.08%
2020/01/16	0	0.00	1	22.25	22.20	-1	1,191	-0.08%
2020/01/13	1	22.30	0	0.00	22.20	1	1,192	0.08%
2020/01/09	2	22.30	3	22.30	22.20	-1	1,189	-0.08%
2020/01/08	15	23.12	1	23.20	22.60	14	1,169	1.20%
2020/01/06	0	0.00	1	23.00	22.95	-1	1,037	-0.10%
2020/01/03	0	0.00	8	22.53	22.60	-8	948	-0.84%
2019/12/31	1	22.50	0	0.00	22.45	1	893	0.11%
2019/12/30	0	0.00	1	22.25	22.20	-1	885	-0.11%
2019/12/25	0	0.00	1	22.40	22.30	-1	982	-0.10%
2019/12/24	1	22.15	0	0.00	22.05	1	1,014	0.10%
2019/12/20	0	0.00	1	21.90	21.95	-1	1,074	-0.09%
2019/12/19	2	22.15	0	0.00	21.95	2	1,192	0.17%
2019/12/18	1	21.85	0	0.00	21.90	1	1,318	0.08%
2019/12/17	1	21.80	0	0.00	21.85	1	1,365	0.07%
2019/12/04	0	0.00	10.8	21.70	21.65	-10.8	1,484	-0.72%
2019/11/28	0	0.00	1	21.55	21.55	-1	1,565	-0.06%
2019/11/26	0	0.00	2	21.35	21.35	-2	1,581	-0.13%
2019/11/21	1	21.10	0	0.00	21.10	1	1,664	0.06%
2019/11/15	1	21.35	0	0.00	21.35	1	1,670	0.06%
2019/11/12	1	21.55	0	0.00	21.10	1	1,764	0.06%
2019/11/07	4	22.50	3	22.45	22.45	1	1,835	0.05%
2019/11/06	1	22.55	0	0.00	22.55	1	1,855	0.05%
2019/11/05	0	0.00	1	23.00	22.80	-1	1,861	-0.05%
2019/11/01	3	22.80	1.2	22.96	22.80	1.8	2,016	0.09%
2019/10/31	3	22.80	0	0.00	22.95	3	2,160	0.14%
2019/10/29	0	0.00	1	22.70	22.60	-1	2,358	-0.04%
2019/10/25	1	22.70	2	22.65	22.70	-1	2,419	-0.04%
2019/10/24	1	22.70	0	0.00	22.55	1	2,419	0.04%
2019/10/16	0	0.00	2	22.90	23.05	-2	2,759	-0.07%
2019/10/15	3	22.82	0	0.00	22.90	3	2,756	0.11%
2019/10/14	1	23.15	0	0.00	23.20	1	2,764	0.04%
2019/10/08	0	0.00	1	23.10	23.15	-1	2,753	-0.04%
2019/10/07	2	23.08	2	23.00	23.10	0	2,789	0.00%
2019/10/04	1	23.30	0	0.00	23.35	1	2,787	0.04%
2019/10/03	4	23.78	5	23.56	23.30	-1	2,788	-0.04%
2019/10/02	10	23.14	0	0.00	23.20	10	2,746	0.36%
2019/09/27	4	23.73	0	0.00	23.55	4	2,716	0.15%
2019/09/24	6	23.95	1	24.40	23.55	5	2,727	0.18%
2019/09/23	3	23.47	17	23.70	23.80	-14	2,627	-0.53%
2019/09/17	1	22.40	0	0.00	22.50	1	2,605	0.04%
2019/09/16	0	0.00	18	22.61	22.55	-18	2,621	-0.69%
2019/09/12	0	0.00	1	22.60	22.55	-1	2,621	-0.04%
2019/09/11	1	22.55	2	22.53	22.60	-1	2,643	-0.04%
2019/09/10	0	0.00	1	22.45	22.50	-1	2,694	-0.04%
2019/09/09	0	0.00	4	22.55	22.40	-4	2,713	-0.15%
2019/09/06	1	22.05	0	0.00	22.10	1	2,706	0.04%
2019/09/05	5	22.25	0	0.00	22.25	5	2,877	0.17%
2019/09/04	2	22.35	0	0.00	22.35	2	2,891	0.07%
2019/09/03	0	0.00	1	22.20	22.25	-1	2,909	-0.03%
2019/08/30	1	21.85	2	21.85	21.95	-1	2,969	-0.03%
2019/08/27	0	0.00	10	22.00	21.85	-10	3,275	-0.31%
2019/08/26	12	22.37	0	0.00	21.90	12	3,272	0.37%
2019/08/23	10	22.00	0	0.00	21.95	10	3,340	0.30%
2019/08/22	0	0.00	3	22.22	22.00	-3	3,357	-0.09%
2019/08/20	2	22.25	0	0.00	22.05	2	3,426	0.06%
2019/08/15	0	0.00	70	22.71	22.60	-70	3,563	-1.96%
2019/08/14	2	22.45	0	0.00	22.85	2	3,547	0.06%
2019/08/13	76	22.75	2.1	22.51	22.70	73.9	3,515	2.10%
2019/08/12	1	22.30	0	0.00	22.30	1	3,470	0.03%
2019/08/08	1	22.25	0	0.00	22.05	1	3,428	0.03%
2019/08/07	1	22.20	1	22.05	22.05	0	3,416	0.00%
2019/08/06	1	21.80	0	0.00	21.90	1	3,419	0.03%
2019/08/05	1	22.20	0	0.00	21.90	1	3,368	0.03%
2019/08/02	3	22.90	3	22.75	22.55	0	3,345	0.00%
2019/08/01	0	0.00	2	23.15	23.05	-2	3,261	-0.06%
2019/07/31	3	23.30	2	23.55	23.55	1	3,224	0.03%
2019/07/30	0	0.00	1	22.95	22.60	-1	3,202	-0.03%
2019/07/19	0	0.00	1	22.05	22.00	-1	3,101	-0.03%
2019/07/18	1	22.20	20	22.00	21.90	-19	3,066	-0.62%
2019/07/09	1	20.80	0	0.00	20.90	1	2,956	0.03%
2019/07/05	1	21.15	5	21.35	21.15	-4	2,957	-0.14%
2019/07/03	5	21.50	1	21.45	21.20	4	2,955	0.14%
2019/06/28	0	0.00	2	21.10	21.05	-2	2,851	-0.07%
2019/06/27	10	21.50	10	21.40	21.30	0	2,835	0.00%
2019/06/25	0	0.00	1	21.60	21.45	-1	2,804	-0.04%
2019/06/20	0	0.00	1	21.10	21.10	-1	2,652	-0.04%
2019/06/19	10	21.00	2	21.13	21.05	8	2,643	0.30%
2019/06/18	1	21.15	11	21.11	21.10	-10	2,612	-0.38%
2019/06/17	3	21.90	1	21.80	21.75	2	2,570	0.08%
2019/06/14	3	21.77	7	21.79	21.80	-4	2,636	-0.15%
2019/06/13	18	22.08	8	21.94	21.80	10	2,606	0.38%
2019/06/12	0	0.00	1	21.40	21.40	-1	2,423	-0.04%
2019/06/11	0	0.00	10	21.12	21.00	-10	2,422	-0.41%
2019/06/10	2	21.68	1	21.90	21.60	1	2,379	0.04%
2019/06/06	13	21.48	2	21.45	21.35	11	2,336	0.47%
2019/06/05	1	21.35	8	21.15	21.20	-7	2,293	-0.31%
2019/06/04	1	21.20	0	0.00	21.45	1	2,234	0.04%
2019/06/03	14	20.87	1	20.90	21.20	13	2,113	0.62%
2019/05/31	1	20.25	0	0.00	20.40	1	1,998	0.05%
2019/05/30	0	0.00	1	20.45	20.25	-1	1,985	-0.05%
2019/05/29	1	20.15	5	19.95	20.15	-4	1,892	-0.21%
2019/05/28	1	19.85	0	0.00	19.85	1	1,894	0.05%
2019/05/22	0	0.00	1	20.05	19.95	-1	1,804	-0.06%
2019/05/21	0	0.00	1	18.95	19.55	-1	1,728	-0.06%
2019/05/17	6	18.91	0	0.00	18.60	6	1,707	0.35%
2019/05/15	0	0.00	1	19.00	19.00	-1	1,690	-0.06%
2019/05/14	0	0.00	10	18.95	19.10	-10	1,688	-0.59%
2019/05/10	0	0.00	15	20.05	19.30	-15	1,624	-0.92%
2019/05/09	1	20.45	1	20.70	20.20	0	1,561	0.00%
2019/05/08	0	0.00	12	19.93	19.95	-12	1,494	-0.80%
2019/05/07	10	20.45	12	20.50	20.25	-2	1,473	-0.14%
2019/05/06	8	19.84	14	19.81	19.90	-6	1,359	-0.44%
2019/05/03	1	18.90	0	0.00	19.00	1	1,204	0.08%
2019/05/02	5	18.70	0	0.00	18.55	5	1,152	0.43%
2019/04/30	10	18.75	0	0.00	18.75	10	1,141	0.88%
2019/04/24	1	18.65	0	0.00	18.65	1	1,116	0.09%
2019/04/22	0	0.00	7	18.78	18.75	-7	1,180	-0.59%
2019/04/19	0	0.00	1	18.85	18.85	-1	1,174	-0.09%
2019/04/18	1	19.20	3	19.13	18.80	-2	1,170	-0.17%
2019/04/17	3.4	18.90	3	18.98	19.00	0.4	1,135	0.03%
2019/04/15	1	18.65	0	0.00	18.60	1	1,093	0.09%
2019/04/12	8	18.65	0	0.00	18.65	8	1,091	0.73%
2019/04/11	0	0.00	10	18.75	18.60	-10	1,132	-0.88%
2019/04/08	0	0.00	10	18.75	18.70	-10	1,081	-0.93%
2019/04/03	7.2	18.60	0	0.00	18.55	7.2	1,065	0.68%
2019/04/02	5	18.60	1	18.60	18.60	4	1,060	0.38%
2019/03/28	1	18.70	0	0.00	18.60	1	1,042	0.10%
2019/03/25	1	18.60	0	0.00	18.60	1	1,069	0.09%
2019/03/21	0	0.00	1	19.00	19.00	-1	1,072	-0.09%
2019/03/20	3	19.05	0	0.00	19.05	3	1,076	0.28%
2019/03/19	1	19.30	5.1	19.38	19.40	-4.1	1,057	-0.39%
2019/03/18	25	18.60	0	0.00	18.55	25	979	2.55%
2019/03/04	3	18.75	0	0.00	18.75	3	1,015	0.30%
2019/02/27	1	18.80	1	19.05	18.80	0	1,000	0.00%
2019/02/25	6	19.10	5	18.65	18.55	1	956	0.10%
2019/02/21	1	19.30	0	0.00	19.40	1	915	0.11%
2019/02/15	0	0.00	1	19.45	19.25	-1	854	-0.12%
2019/02/13	1	19.10	0	0.00	19.25	1	859	0.12%
2019/01/25	1	19.20	0	0.00	19.20	1	877	0.11%
2019/01/18	0	0.00	1	19.35	19.45	-1	1,009	-0.10%
2019/01/17	1	19.10	0	0.00	19.10	1	1,031	0.10%
2019/01/15	2	19.45	0	0.00	19.55	2	1,039	0.19%
2019/01/14	6	19.20	3	19.15	19.25	3	1,004	0.30%
2019/01/09	0	0.00	2	18.35	18.30	-2	988	-0.20%
2019/01/07	0	0.00	3	18.15	18.00	-3	1,015	-0.30%
2019/01/02	0	0.00	10	18.35	18.15	-10	1,087	-0.92%
2018/12/19	1	19.45	5	18.80	18.65	-4	1,390	-0.29%
2018/12/17	0	0.00	5	20.06	19.80	-5	1,381	-0.36%
2018/12/14	1	19.85	14	19.78	19.90	-13	1,380	-0.94%
2018/12/06	5	20.15	1	20.20	19.55	4	1,384	0.29%
2018/12/04	3	19.80	0	0.00	19.70	3	1,429	0.21%
2018/12/03	3	19.80	0	0.00	19.85	3	1,482	0.20%
2018/11/29	0	0.00	2	19.65	19.45	-2	1,778	-0.11%
2018/11/28	1	19.05	0	0.00	19.05	1	1,849	0.05%
2018/11/27	10	19.10	10	19.00	19.00	0	1,862	0.00%
2018/11/26	6	18.70	0	0.00	18.65	6	1,876	0.32%
2018/11/20	5	18.95	0	0.00	18.95	5	1,881	0.27%
2018/11/19	1	18.90	0	0.00	18.95	1	1,885	0.05%
2018/11/16	8	18.71	1	18.60	18.65	7	1,884	0.37%
2018/11/14	0	0.00	10	18.90	18.90	-10	1,885	-0.53%
2018/11/02	1	18.00	0	0.00	18.00	1	1,917	0.05%
2018/10/30	6	17.48	5	16.85	16.85	1	1,896	0.05%
2018/10/29	10	16.90	0	0.00	16.60	10	1,882	0.53%
2018/10/25	0.1	18.35	0	0.00	18.20	0.1	1,875	0.01%
2018/10/19	1	19.20	10	19.38	19.30	-9	1,900	-0.47%
2018/10/16	2.1	20.28	2.4	20.09	19.90	-0.3	1,919	-0.02%
2018/10/15	1	20.00	0	0.00	19.95	1	1,936	0.05%
2018/10/12	0	0.00	5	19.96	20.00	-5	1,932	-0.26%
2018/10/11	6	18.97	0	0.00	19.05	6	1,930	0.31%
2018/10/08	10	21.03	0	0.00	21.10	10	1,855	0.54%
2018/10/05	2	21.10	0	0.00	20.90	2	1,859	0.11%
2018/10/04	1	21.60	0	0.00	21.30	1	1,813	0.06%
2018/10/03	0	0.00	1	22.30	22.10	-1	1,801	-0.06%
2018/10/02	5	21.65	0	0.00	21.85	5	1,721	0.29%
2018/09/28	0	0.00	10	21.45	21.50	-10	1,743	-0.57%
2018/09/27	0	0.00	2	21.68	21.75	-2	1,744	-0.11%
2018/09/26	5	21.30	0	0.00	21.25	5	1,745	0.29%
2018/09/25	0	0.00	1	21.10	21.10	-1	1,746	-0.06%
2018/09/19	0	0.00	6	20.83	20.80	-6	1,740	-0.34%
2018/09/18	5	20.65	0	0.00	20.60	5	1,750	0.29%
2018/09/17	2	20.83	0	0.00	20.80	2	1,760	0.11%
2018/09/14	5	21.00	1	20.85	21.00	4	1,785	0.22%
2018/09/13	3	20.90	2	20.75	20.70	1	1,794	0.06%
2018/09/12	0	0.00	10	20.65	20.60	-10	1,801	-0.56%
2018/09/11	1	20.60	2	20.75	20.70	-1	1,848	-0.05%
2018/09/10	2	20.88	0	0.00	20.40	2	1,876	0.11%
2018/09/07	30	21.82	7	21.93	21.55	23	2,132	1.08%
2018/09/06	4	22.44	18	22.44	22.55	-14	2,131	-0.66%
2018/09/05	49	22.61	36	22.96	22.90	13	2,100	0.62%
2018/09/04	10	21.63	10	21.78	22.10	0	1,916	0.00%
2018/09/03	0	0.00	1	21.15	20.85	-1	1,851	-0.05%
2018/08/28	1	20.60	2	20.75	20.95	-1	1,963	-0.05%
2018/08/24	1	20.50	0	0.00	20.50	1	2,170	0.05%
2018/08/22	1	20.40	0	0.00	20.35	1	2,297	0.04%
2018/08/21	0	0.00	3	20.35	20.35	-3	2,337	-0.13%
2018/08/20	1	20.35	0	0.00	20.40	1	2,399	0.04%
2018/08/16	1	20.20	1	20.50	20.55	0	2,439	0.00%
2018/08/13	0.1	20.60	20	20.25	20.60	-19.9	2,678	-0.74%
2018/08/10	0	0.00	2	21.30	21.20	-2	2,805	-0.07%
2018/08/09	1	21.35	0	0.00	21.40	1	3,189	0.03%
2018/08/03	2	21.45	0	0.00	21.65	2	3,363	0.06%
2018/08/02	3	21.93	3	22.07	21.40	0	3,372	0.00%
2018/08/01	1	21.10	0	0.00	21.10	1	3,328	0.03%
2018/07/30	3	21.32	0	0.00	21.15	3	3,374	0.09%
2018/07/27	0	0.00	1.8	21.65	21.70	-1.8	3,507	-0.05%
2018/07/26	0	0.00	8	20.73	20.70	-8	3,495	-0.23%
2018/07/25	1	20.80	0	0.00	20.70	1	3,543	0.03%
2018/07/20	3	20.85	0	0.00	20.75	3	3,586	0.08%
2018/07/06	0	0.00	5	21.90	22.00	-5	3,832	-0.13%
2018/07/05	4	21.30	0	0.00	21.45	4	3,885	0.10%
2018/07/04	0	0.00	1	21.15	21.20	-1	3,886	-0.03%
2018/06/29	0	0.00	1	22.00	22.00	-1	3,887	-0.03%
2018/06/28	1	21.60	0	0.00	21.55	1	3,891	0.03%
2018/06/27	4	21.64	2	21.88	21.80	2	3,917	0.05%
2018/06/26	1	21.55	0	0.00	21.55	1	3,967	0.03%
2018/06/25	2	22.30	5	22.10	21.95	-3	3,983	-0.08%
2018/06/22	4	22.54	13	22.55	22.35	-9	3,980	-0.23%
2018/06/21	1	22.80	0	0.00	22.80	1	4,012	0.02%
2018/06/20	7	22.71	1	22.85	22.70	6	4,077	0.15%
2018/06/19	4	23.40	0	0.00	23.20	4	4,089	0.10%
2018/06/15	2	23.73	10	24.42	23.30	-8	4,109	-0.19%
2018/06/14	0	0.00	15	23.34	23.55	-15	3,840	-0.39%
2018/06/13	8.1	23.10	2	23.15	23.10	6.1	3,829	0.16%
2018/06/12	15	23.44	9	23.58	23.25	6	3,865	0.16%
2018/06/11	3.2	23.14	0	0.00	23.05	3.2	3,818	0.08%
2018/06/07	3	22.95	0	0.00	22.95	3	3,887	0.08%
2018/06/06	2	23.15	2	23.58	23.15	0	3,954	0.00%
2018/06/05	6	23.31	0	0.00	23.15	6	4,097	0.15%
2018/06/04	1	23.75	3	24.23	23.75	-2	4,243	-0.05%
2018/06/01	4	23.38	15	23.47	23.40	-11	4,513	-0.24%
2018/05/31	2	23.33	5	23.30	23.00	-3	4,763	-0.06%
2018/05/30	2	22.48	2	22.75	22.60	0	4,862	0.00%
2018/05/29	2	22.80	8	23.10	22.80	-6	4,869	-0.12%
2018/05/28	1	22.70	55	23.12	23.10	-54	4,849	-1.11%
2018/05/25	2	22.90	2	23.20	22.85	0	4,814	0.00%
2018/05/24	10	22.65	0	0.00	22.60	10	4,837	0.21%
2018/05/23	2	22.78	0	0.00	22.60	2	4,941	0.04%
2018/05/22	24	23.77	0	0.00	23.00	24	4,946	0.49%
2018/05/21	11	23.61	2	23.35	23.10	9	4,860	0.19%
2018/05/18	3	23.90	1	23.65	23.50	2	4,798	0.04%
2018/05/17	18	23.91	11	23.95	24.00	7	4,747	0.15%
2018/05/16	3	22.05	0	0.00	21.85	3	4,391	0.07%
2018/05/15	3	22.65	6	22.77	22.55	-3	4,409	-0.07%
2018/05/14	0	0.00	3	22.50	22.70	-3	4,493	-0.07%
2018/05/11	1	22.05	1	22.35	21.75	0	4,486	0.00%
2018/05/09	1	22.10	1	22.50	22.20	0	4,574	0.00%
2018/05/08	1	22.10	6	22.14	22.10	-5	4,624	-0.11%
2018/05/07	3	22.08	0	0.00	22.00	3	4,717	0.06%
2018/05/04	12	22.68	3	22.93	22.40	9	4,749	0.19%
2018/05/03	1	21.55	2	22.10	22.10	-1	4,685	-0.02%
2018/05/02	0	0.00	1	22.00	21.85	-1	4,773	-0.02%
2018/04/30	0	0.00	1	21.40	21.55	-1	4,800	-0.02%
2018/04/26	0.2	20.00	0	0.00	20.00	0.2	5,019	0.00%
2018/04/25	4	20.30	0	0.00	20.50	4	5,058	0.08%
2018/04/20	5	21.55	0	0.00	21.30	5	5,303	0.09%
2018/04/19	5	21.50	0	0.00	21.35	5	5,381	0.09%
2018/04/18	3	21.40	0	0.00	21.30	3	5,416	0.06%
2018/04/17	1	22.00	0	0.00	21.90	1	5,545	0.02%
2018/04/16	3.2	22.02	0	0.00	22.00	3.2	5,745	0.06%
2018/04/12	1	23.50	1	23.55	23.30	0	6,392	0.00%
2018/04/11	10	23.01	2	23.08	22.90	8	6,442	0.12%
2018/04/10	0	0.00	12	22.63	22.40	-12	6,593	-0.18%
2018/04/09	6	22.00	0	0.00	22.10	6	6,857	0.09%
2018/04/03	1	21.90	0	0.00	22.00	1	7,239	0.01%
2018/04/02	0	0.00	1	22.55	22.40	-1	7,410	-0.01%
2018/03/31	15	22.15	0	0.00	22.15	15	7,969	0.19%
2018/03/30	30	22.00	5	22.00	22.00	25	8,196	0.30%
2018/03/29	20	21.70	1	22.20	21.65	19	8,384	0.23%
2018/03/28	10.2	22.32	10	22.25	22.20	0.2	8,581	0.00%
2018/03/26	11	22.71	2	22.73	22.70	9	8,541	0.11%
2018/03/23	9	22.48	0	0.00	22.30	9	8,559	0.11%
2018/03/22	3	23.90	2	23.45	23.35	1	8,495	0.01%
2018/03/21	0	0.00	5	24.19	24.20	-5	8,472	-0.06%
2018/03/20	1	23.85	2	23.85	23.65	-1	8,406	-0.01%
2018/03/19	10	23.80	0	0.00	23.80	10	8,398	0.12%
2018/03/16	3	24.43	1	24.40	24.15	2	8,373	0.02%
2018/03/15	2	24.90	2	24.83	24.50	0	8,416	0.00%
2018/03/14	2	24.80	2	24.58	24.60	0	8,465	0.00%
2018/03/13	4	24.51	31	24.70	24.40	-27	8,433	-0.32%
2018/03/12	2	25.40	19	25.38	25.10	-17	8,343	-0.20%
2018/03/09	22	25.37	14	25.34	25.25	8	8,241	0.10%
2018/03/08	12	24.90	4	25.09	25.55	8	8,076	0.10%
2018/03/07	7	25.37	17	25.73	24.10	-10	7,887	-0.13%
2018/03/06	12	24.54	16	24.85	25.00	-4	7,555	-0.05%
2018/03/05	5	23.26	7	22.98	23.30	-2	7,214	-0.03%
2018/03/01	2	21.70	0	0.00	21.55	2	7,066	0.03%
2018/02/27	1	21.75	0	0.00	21.65	1	7,081	0.01%
2018/02/26	3	22.18	1	22.20	22.10	2	7,122	0.03%
2018/02/23	3	22.43	9	22.46	22.60	-6	7,427	-0.08%
2018/02/22	5	22.00	0	0.00	21.75	5	7,604	0.07%
2018/02/21	1	21.90	2	21.30	21.90	-1	7,570	-0.01%
2018/02/12	7	20.32	5	20.30	20.15	2	7,530	0.03%
2018/02/09	1	19.30	1	20.30	20.20	0	7,500	0.00%
2018/02/07	1	21.90	0	0.00	21.10	1	7,368	0.01%
2018/02/06	28	21.23	8	21.39	21.10	20	7,317	0.27%
2018/02/05	3	22.37	2	23.00	23.00	1	7,230	0.01%
2018/02/02	0	0.00	5	22.64	23.05	-5	7,178	-0.07%
2018/02/01	5	22.17	2	22.80	22.00	3	7,106	0.04%
2018/01/31	4	22.25	6	22.47	22.45	-2	7,059	-0.03%
2018/01/30	6	22.10	7	22.47	21.90	-1	6,979	-0.01%
2018/01/29	1	23.10	5	23.39	23.35	-4	6,871	-0.06%
2018/01/26	1	23.65	1	24.20	23.50	0	6,808	0.00%
2018/01/25	1	24.60	2.2	24.37	24.20	-1.2	6,743	-0.02%
2018/01/24	2	24.03	3	24.20	24.00	-1	6,615	-0.02%
2018/01/23	5	24.18	3.2	24.42	24.00	1.8	6,549	0.03%
2018/01/22	7	24.35	6	24.12	24.65	1	6,448	0.02%
2018/01/19	8	23.20	0.4	23.15	23.25	7.6	6,291	0.12%
2018/01/17	4	23.68	8	23.66	23.60	-4	6,174	-0.06%
2018/01/16	3	24.45	3	24.57	24.10	0	6,093	0.00%
2018/01/15	10	23.87	0	0.00	24.10	10	5,959	0.17%
2018/01/12	1	24.45	0	0.00	24.30	1	5,873	0.02%
2018/01/11	3	24.33	4	24.40	24.40	-1	5,785	-0.02%
2018/01/10	5	25.55	40	25.62	25.40	-35	5,614	-0.62%
2018/01/09	3	24.08	23	23.93	25.00	-20	5,404	-0.37%
2018/01/08	23	24.35	31.4	25.65	24.15	-8.4	5,228	-0.16%
2018/01/05	6	23.93	0.9	23.85	24.00	5.1	4,691	0.11%
2018/01/04	19	24.34	29	24.04	24.30	-10	4,591	-0.22%
2018/01/03	10	23.84	24	23.81	24.00	-14	4,367	-0.32%
2018/01/02	11	22.49	25	22.34	23.15	-14	4,105	-0.34%