光洋科 (1785)-大昌券商分點個股進出

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
60.7
漲跌
▲0.2
漲幅
+0.33%
成交量
3,376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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/11/22	31	60.87	1	60.70	60.70	30	16,878	0.18%
2024/11/20	11	60.26	6	60.00	60.20	5	17,380	0.03%
2024/11/19	1	59.50	10	58.80	60.00	-9	17,701	-0.05%
2024/11/18	13	57.75	7	58.20	57.30	6	18,358	0.03%
2024/11/15	22	61.09	13	60.31	61.30	9	18,429	0.05%
2024/11/14	11	61.19	67.2	61.05	60.90	-56.2	18,855	-0.30%
2024/11/13	9	63.87	9	64.74	62.50	0	19,155	0.00%
2024/11/12	8	63.89	2	64.40	63.90	6	19,271	0.03%
2024/11/11	21	65.46	22	65.85	65.60	-1	19,266	-0.01%
2024/11/08	1	66.40	12	66.20	66.00	-11	19,368	-0.06%
2024/11/07	2	67.25	9	66.47	65.70	-7	19,491	-0.04%
2024/11/06	1	66.00	5	65.80	66.10	-4	19,474	-0.02%
2024/11/05	1	64.70	33	64.87	64.60	-32	19,685	-0.16%
2024/11/04	2	63.75	1	63.80	64.20	1	19,935	0.01%
2024/11/01	5	61.36	4.2	61.82	62.40	0.8	20,156	0.00%
2024/10/30	3	62.90	0	0.00	63.10	3	20,146	0.01%
2024/10/29	6	62.97	1	62.50	62.50	5	20,269	0.02%
2024/10/28	2	63.90	10	64.10	63.90	-8	20,332	-0.04%
2024/10/25	0	0.00	2	65.20	65.00	-2	20,384	-0.01%
2024/10/24	24	66.06	23.5	65.14	64.90	0.5	20,579	0.00%
2024/10/23	12.5	66.51	23	66.55	66.20	-10.5	20,629	-0.05%
2024/10/22	7.5	65.87	28	65.94	66.60	-20.6	20,640	-0.10%
2024/10/21	4	64.85	7	65.24	65.60	-3	20,880	-0.01%
2024/10/18	28	65.42	8	66.03	64.20	20	21,531	0.09%
2024/10/17	13	65.52	27	65.84	66.10	-14	21,743	-0.06%
2024/10/16	4	62.55	3	62.80	63.10	1	21,772	0.00%
2024/10/15	12.3	63.98	3	63.87	63.70	9.3	22,077	0.04%
2024/10/14	3	62.83	4	63.65	62.80	-1	22,303	0.00%
2024/10/11	13	64.36	9	65.63	63.40	4	22,738	0.02%
2024/10/09	8	64.20	7	63.33	63.00	1	23,195	0.00%
2024/10/07	3	64.67	2	64.75	65.30	1	25,135	0.00%
2024/10/04	19	65.15	5	63.74	63.20	14	26,984	0.05%
2024/10/01	4	65.53	7	65.69	66.10	-3	28,410	-0.01%
2024/09/30	14.1	65.86	12	65.58	65.20	2.1	30,118	0.01%
2024/09/27	6	67.12	0	0.00	66.40	6	30,939	0.02%
2024/09/26	116	70.06	114	68.99	67.30	2	31,229	0.01%	大買/大賣/
2024/09/25	27.1	67.61	12	67.91	68.20	15.1	31,016	0.05%
2024/09/24	27	66.60	24.5	66.73	67.10	2.6	31,265	0.01%
2024/09/23	13.2	69.14	36	69.27	68.00	-22.8	31,722	-0.07%
2024/09/20	42	70.45	25.1	70.78	69.30	16.9	32,083	0.05%
2024/09/19	33	69.20	37.1	69.46	70.10	-4.1	32,738	-0.01%
2024/09/18	40	68.95	92.2	68.71	67.20	-52.2	33,381	-0.16%
2024/09/16	52	66.77	48.2	67.84	67.50	3.8	33,291	0.01%
2024/09/13	15	64.00	18.3	63.58	64.20	-3.3	32,958	-0.01%
2024/09/12	3	60.43	2	60.55	60.30	1	33,337	0.00%
2024/09/11	3	58.57	3	58.80	59.20	0	33,704	0.00%
2024/09/10	17.2	59.36	5	59.02	58.20	12.2	34,236	0.04%
2024/09/09	8	59.23	1	59.20	59.70	7	34,498	0.02%
2024/09/06	13	61.02	1	61.50	61.00	12	35,303	0.03%
2024/09/05	1	61.50	20	61.61	61.00	-19	35,237	-0.05%
2024/09/04	38.3	61.79	24.3	62.27	61.20	14	35,124	0.04%
2024/09/03	42	67.09	7.2	66.91	66.10	34.9	34,854	0.10%
2024/09/02	57	68.36	76.6	68.23	68.30	-19.6	34,520	-0.06%
2024/08/30	57.1	66.28	81.1	66.47	66.20	-24	33,567	-0.07%
2024/08/29	3	62.20	2	62.10	62.90	1	32,735	0.00%
2024/08/28	29	62.86	13	62.53	62.90	16	32,771	0.05%
2024/08/27	6	62.90	15	62.99	63.10	-9	32,892	-0.03%
2024/08/26	10	63.94	4	64.88	63.10	6	33,215	0.02%
2024/08/23	7	61.46	4.7	61.96	63.30	2.3	33,316	0.01%
2024/08/22	25	63.97	27	63.09	62.70	-2	33,218	-0.01%
2024/08/21	31.1	64.65	23.3	64.94	65.00	7.8	32,994	0.02%
2024/08/20	51	65.18	47.5	65.21	65.20	3.5	32,695	0.01%
2024/08/19	2	63.15	66	62.70	62.90	-64	32,098	-0.20%
2024/08/16	40	63.39	26	63.55	62.90	14	32,031	0.04%
2024/08/15	33.1	62.19	18	61.89	62.90	15.1	31,861	0.05%
2024/08/14	50	59.71	55	60.74	59.80	-5	31,642	-0.02%
2024/08/13	1	58.70	2	58.40	58.90	-1	31,516	0.00%
2024/08/12	8.4	58.02	6	58.00	58.70	2.4	31,507	0.01%
2024/08/09	19	58.59	0	0.00	58.20	19	31,370	0.06%
2024/08/08	9	57.83	2	58.40	57.70	7	31,136	0.02%
2024/08/07	55	60.40	52.8	59.39	59.60	2.2	31,012	0.01%
2024/08/06	69.5	56.35	71.5	55.30	57.30	-2	30,666	-0.01%
2024/08/05	45.2	56.92	51	56.33	55.60	-5.8	30,313	-0.02%
2024/08/02	13.1	62.05	8.7	61.96	61.40	4.4	30,055	0.01%
2024/08/01	20	64.05	8	63.79	63.50	12	29,954	0.04%
2024/07/31	22	63.81	23	63.61	63.20	-1	29,836	0.00%
2024/07/30	7	61.54	15	61.13	63.00	-8	29,745	-0.03%
2024/07/29	44.5	64.20	39	63.64	60.90	5.5	29,633	0.02%
2024/07/26	17	62.73	7	62.76	63.00	10	29,378	0.03%
2024/07/23	15	65.00	21	64.82	64.90	-6	29,187	-0.02%
2024/07/22	96	63.78	83	63.84	63.20	13	28,974	0.04%
2024/07/19	120.6	67.94	128	66.19	65.00	-7.4	28,585	-0.03%	大買/大賣/
2024/07/18	19	70.44	70	71.20	71.40	-51	27,870	-0.18%
2024/07/17	58	71.41	43	71.88	71.50	15	27,380	0.05%
2024/07/16	13	71.35	10	71.31	70.20	3	27,095	0.01%
2024/07/15	30.2	71.80	57	71.81	71.10	-26.8	26,835	-0.10%
2024/07/12	24	73.25	12	73.68	72.20	12	26,557	0.05%
2024/07/11	42.5	75.25	28	75.68	74.90	14.5	26,162	0.06%
2024/07/10	47	74.27	38	74.17	74.00	9	25,597	0.04%
2024/07/09	121.1	73.71	33	73.18	71.90	88.1	25,082	0.35%	大買/
2024/07/08	254.7	76.86	238	74.74	73.40	16.7	24,072	0.07%	大買/大賣/
2024/07/05	36.1	71.62	113	74.09	75.30	-76.9	22,209	-0.35%	大賣/
2024/07/04	179.2	69.66	131.1	69.78	68.50	48.2	20,746	0.23%	大買/大賣/
2024/07/03	62	66.64	62	66.45	66.80	0	19,086	0.00%
2024/07/02	28.2	63.65	11	64.21	63.10	17.2	18,279	0.09%
2024/07/01	54	64.23	23	64.65	64.00	31	17,710	0.18%
2024/06/28	58	65.11	53	65.98	65.30	5	17,412	0.03%
2024/06/27	41	66.48	42	65.71	65.30	-1	17,079	-0.01%
2024/06/26	102	68.35	84	68.67	67.50	18	16,665	0.11%	大買/
2024/06/25	161	65.83	92	66.60	69.00	69	16,317	0.42%	大買/
2024/06/24	213.2	67.94	191	67.93	66.50	22.2	14,978	0.15%	大買/大賣/
2024/06/21	59	63.20	119	64.19	66.20	-60	13,527	-0.44%	大賣/
2024/06/20	18.2	59.35	27	60.62	60.20	-8.8	12,674	-0.07%
2024/06/19	49.4	58.25	41	59.17	58.00	8.4	12,249	0.07%
2024/06/18	12.3	57.22	12.1	57.29	56.60	0.1	11,938	0.00%
2024/06/17	23	56.70	51	55.63	55.70	-28	12,113	-0.23%
2024/06/14	21	52.95	4	52.78	52.20	17	11,714	0.15%
2024/06/13	68	52.90	21	52.92	53.40	47	11,331	0.41%
2024/06/12	10	48.40	60	48.40	48.55	-50	10,444	-0.48%
2024/06/11	10	48.70	0	0.00	48.75	10	10,450	0.10%
2024/06/07	1	49.10	6	49.21	49.45	-5	10,442	-0.05%
2024/06/06	3	47.55	4	48.45	47.75	-1	10,370	-0.01%
2024/06/05	14	47.70	0	0.00	47.75	14	10,350	0.14%
2024/06/04	6	49.41	2	49.73	48.90	4	10,442	0.04%
2024/06/03	2	49.03	0	0.00	48.85	2	10,868	0.02%
2024/05/31	13	48.85	7	49.54	49.75	6	10,827	0.06%
2024/05/30	30	51.79	34	50.92	50.40	-4	10,703	-0.04%
2024/05/29	10	50.50	18	50.00	50.30	-8	10,433	-0.08%
2024/05/28	3	48.10	1	48.30	48.15	2	10,051	0.02%
2024/05/27	1	47.65	0	0.00	47.65	1	9,949	0.01%
2024/05/24	1	46.45	3	46.55	46.70	-2	9,928	-0.02%
2024/05/23	3	46.93	6	47.32	47.10	-3	9,946	-0.03%
2024/05/22	12	47.17	18	47.43	47.80	-6	9,843	-0.06%
2024/05/21	0	0.00	10	46.30	46.95	-10	9,706	-0.10%
2024/05/20	1	44.30	3	45.20	44.50	-2	9,498	-0.02%
2024/05/17	8	43.95	0	0.00	43.80	8	9,342	0.09%
2024/05/15	15	44.77	2	44.55	44.60	13	9,491	0.14%
2024/05/14	10	44.15	10	44.30	44.00	0	9,650	0.00%
2024/05/13	4	43.91	1	44.05	44.20	3	9,630	0.03%
2024/05/10	1	42.65	2	42.80	42.95	-1	9,582	-0.01%
2024/05/09	0	0.00	1	44.05	43.00	-1	9,551	-0.01%
2024/05/08	2	44.13	1	44.20	44.45	1	9,508	0.01%
2024/05/07	23	42.88	2	42.62	42.80	21	9,450	0.22%
2024/05/06	3	43.30	0	43.53	43.15	3	9,433	0.03%
2024/05/03	10	44.00	0	0.00	43.40	10	9,391	0.11%
2024/04/30	0	0.00	10	44.79	44.50	-10	9,349	-0.11%
2024/04/26	10	44.55	0	0.00	44.40	10	9,390	0.11%
2024/04/25	4	44.38	1	44.40	44.40	3	9,368	0.03%
2024/04/24	0	0.00	10	45.45	45.10	-10	9,332	-0.11%
2024/04/23	11	44.92	4	44.20	44.15	7	9,307	0.08%
2024/04/22	6	45.17	3	44.63	44.20	3	9,274	0.03%
2024/04/19	8	46.03	12	46.25	46.25	-4	9,165	-0.04%
2024/04/18	5	48.05	0	0.00	47.80	5	8,999	0.06%
2024/04/17	3	49.03	2	48.90	48.95	1	8,892	0.01%
2024/04/16	9	47.84	3	48.33	47.30	6	8,740	0.07%
2024/04/15	17	50.04	26	50.17	48.75	-9	8,511	-0.11%
2024/04/12	0	0.00	7	48.66	48.75	-7	8,019	-0.09%
2024/04/11	5	48.06	1	48.10	48.10	4	7,909	0.05%
2024/04/10	1	50.00	8	49.35	49.05	-7	7,808	-0.09%
2024/04/09	3	49.22	0	0.00	49.60	3	7,656	0.04%
2024/04/08	5	48.76	33	48.40	48.70	-28	7,433	-0.38%
2024/04/03	2	47.93	6	47.73	47.90	-4	7,262	-0.06%
2024/04/02	13	48.60	13	48.11	47.85	0	7,177	0.00%
2024/04/01	13	48.50	14	48.82	48.55	-1	7,064	-0.01%
2024/03/29	50	49.46	54	49.56	49.55	-4	6,895	-0.06%
2024/03/28	9.4	51.95	7.4	51.42	49.55	2	6,529	0.03%
2024/03/27	2	50.15	47	49.09	50.10	-45	5,985	-0.75%
2024/03/26	1	47.65	3	47.47	47.40	-2	5,732	-0.03%
2024/03/25	4	48.51	1	48.00	48.60	3	5,586	0.05%
2024/03/22	9	49.41	20	49.58	49.00	-11	5,434	-0.20%
2024/03/21	72	50.53	50	50.67	50.00	22	5,201	0.42%
2024/03/20	48.4	48.66	49	49.04	49.55	-0.6	4,624	-0.01%
2024/03/19	1.3	46.51	5	46.23	46.25	-3.7	3,990	-0.09%
2024/03/18	3	44.95	2	44.80	44.95	1	3,809	0.03%
2024/03/15	0	0.00	1	44.40	43.50	-1	3,753	-0.03%
2024/03/14	0	0.00	1	43.20	44.25	-1	3,720	-0.03%
2024/03/13	3	43.92	3	44.38	43.70	0	3,689	0.00%
2024/03/12	10	42.66	12	43.48	43.70	-2	3,626	-0.06%
2024/03/11	1	43.00	1	43.35	42.90	0	3,608	0.00%
2024/03/08	8	44.23	11.2	43.66	44.00	-3.2	3,594	-0.09%
2024/03/07	23.5	47.37	28	48.02	46.20	-4.5	3,465	-0.13%
2024/03/06	4	45.15	1	45.80	45.90	3	2,950	0.10%
2024/03/05	13	44.78	3	45.60	44.85	10	2,880	0.35%
2024/03/04	5	45.15	14	45.19	45.30	-9	2,797	-0.32%
2024/03/01	0	0.00	0.5	43.90	43.90	-0.5	2,656	-0.02%
2024/02/26	0	44.45	15	44.50	44.50	-15	2,614	-0.57%
2024/02/23	0.8	43.42	26	43.14	42.65	-25.2	2,586	-0.97%
2024/02/22	8	43.57	16	43.50	43.35	-8	2,538	-0.32%
2024/02/21	13	44.10	2	44.03	44.50	11	2,499	0.44%
2024/02/20	0	43.40	10	43.70	43.50	-10	2,392	-0.42%
2024/02/19	0	0.00	1	43.65	43.35	-1	2,339	-0.04%
2024/02/16	15	44.17	8	44.20	44.15	7	2,236	0.31%
2024/02/15	14	41.24	5.8	41.09	42.15	8.2	1,977	0.41%
2024/02/02	0.7	39.20	1	39.60	39.05	-0.3	1,805	-0.02%
2024/01/31	0.6	39.65	0	0.00	39.45	0.6	1,862	0.03%
2024/01/29	0	0.00	1	40.60	40.05	-1	2,053	-0.05%
2024/01/26	0	0.00	1	40.20	40.20	-1	2,018	-0.05%
2024/01/24	2	40.15	1	40.10	40.05	1	2,009	0.05%
2024/01/23	2	39.85	2	39.88	39.85	0	2,068	0.00%
2024/01/17	0	0.00	1	37.50	37.10	-1	2,362	-0.04%
2024/01/05	0	0.00	5	38.30	38.30	-5	2,978	-0.17%
2024/01/04	0	0.00	2	38.40	38.20	-2	3,011	-0.07%
2024/01/03	0	38.50	0	0.00	38.65	0	3,031	0.00%
2023/12/27	0.5	38.80	0	0.00	38.90	0.5	3,000	0.02%
2023/12/19	0	0.00	7	39.05	39.10	-7	2,985	-0.23%
2023/12/18	2	39.85	5	39.86	39.40	-3	2,978	-0.10%
2023/12/15	10	40.20	13	40.40	40.10	-3	2,964	-0.10%
2023/12/13	0	0.00	3	39.65	39.75	-3	2,957	-0.10%
2023/12/06	5	39.40	0	0.00	39.35	5	2,924	0.17%
2023/12/04	0	0.00	1.1	40.80	41.25	-1.1	2,848	-0.04%
2023/12/01	0	0.00	2	40.40	40.10	-2	2,772	-0.07%
2023/11/30	0	0.00	3	40.35	40.50	-3	2,767	-0.11%
2023/11/27	10	40.25	0	0.00	39.90	10	2,788	0.36%
2023/11/24	0	0.00	5	41.10	40.70	-5	2,759	-0.18%
2023/11/23	0	0.00	1	41.20	40.85	-1	2,742	-0.04%
2023/11/22	1	40.90	15	41.18	41.15	-14	2,657	-0.53%
2023/11/21	0	0.00	3	40.60	40.50	-3	2,587	-0.12%
2023/11/20	0	0.00	5	40.44	40.55	-5	2,567	-0.19%
2023/11/17	2	40.00	0	0.00	40.05	2	2,520	0.08%
2023/11/15	1	39.50	0	0.00	39.40	1	2,486	0.04%
2023/11/13	1	38.40	0	0.00	38.40	1	2,500	0.04%
2023/11/10	1	38.65	1	38.10	38.10	0	2,487	0.00%
2023/11/09	1	39.10	1	39.05	39.05	0	2,462	0.00%
2023/11/08	2	39.53	1	39.35	39.35	1	2,489	0.04%
2023/11/07	2	40.25	0	0.00	40.05	2	2,471	0.08%
2023/11/06	8	40.96	4	40.88	40.80	4	2,458	0.16%
2023/11/03	0	0.00	3	39.55	39.45	-3	2,315	-0.13%
2023/11/02	1	39.25	0	0.00	39.10	1	2,323	0.04%
2023/11/01	1	39.40	1	38.85	39.25	0	2,389	0.00%
2023/10/31	1	39.90	8	40.45	39.10	-7	2,725	-0.26%
2023/10/30	7	40.69	0	0.00	40.80	7	3,481	0.20%
2023/10/27	2	39.68	1	39.40	39.40	1	3,366	0.03%
2023/10/26	2	40.00	10	39.87	40.00	-8	3,376	-0.24%
2023/10/25	10	40.47	6	40.43	40.20	4	3,416	0.12%
2023/10/24	5	39.37	2	39.60	39.20	3	3,341	0.09%
2023/10/23	17	40.11	12	40.33	39.70	5	3,298	0.15%
2023/10/20	6	39.48	2	38.95	39.65	4	3,099	0.13%
2023/10/19	0	0.00	1	38.65	38.80	-1	2,914	-0.03%
2023/10/16	1	39.05	1	38.75	38.40	0	2,903	0.00%
2023/10/12	0	0.00	10	38.00	38.05	-10	2,888	-0.35%
2023/10/06	0	0.00	3	37.35	37.25	-3	2,887	-0.10%
2023/09/28	0	0.00	2	36.28	36.45	-2	3,331	-0.06%
2023/09/27	2	36.13	0	0.00	35.95	2	3,379	0.06%
2023/09/26	0	36.90	0	0.00	36.45	0	3,399	0.00%
2023/09/25	0	0.00	1	36.65	36.85	-1	3,416	-0.03%
2023/09/21	0	0.00	1	36.80	36.95	-1	3,464	-0.03%
2023/09/20	1	37.40	0	0.00	37.20	1	3,509	0.03%
2023/09/18	0	0.00	2	37.93	37.85	-2	3,821	-0.05%
2023/09/15	2	37.63	0	0.00	37.75	2	3,803	0.05%
2023/09/13	0	0.00	0	37.20	37.60	0	3,804	0.00%
2023/09/04	0	0.00	0	37.40	37.60	0	4,203	0.00%
2023/08/31	0	0.00	1	37.00	37.50	-1	4,358	-0.02%
2023/08/25	0	36.30	0	0.00	36.30	0	4,386	0.00%
2023/08/18	5	35.90	1	35.60	35.60	4	4,850	0.08%
2023/08/17	0	0.00	5	35.87	35.90	-5	4,859	-0.10%
2023/08/16	5	34.70	0	0.00	35.15	5	4,911	0.10%
2023/08/15	1	35.50	2	35.30	35.50	-1	4,916	-0.02%
2023/08/14	1	35.05	0	0.00	35.00	1	4,906	0.02%
2023/08/11	3	36.37	0	0.00	36.40	3	4,859	0.06%
2023/08/10	0	0.00	5.3	37.48	37.10	-5.3	4,828	-0.11%
2023/08/07	1	37.35	4	37.35	37.55	-3	4,735	-0.06%
2023/08/04	36	37.34	2	37.40	37.25	34	4,646	0.73%
2023/08/02	10	40.38	26	41.02	41.35	-16	4,297	-0.37%
2023/08/01	0	0.00	20.8	37.53	37.70	-20.8	3,447	-0.60%
2023/07/31	3	38.20	11	37.75	37.60	-8	3,499	-0.23%
2023/07/28	2	38.20	8	37.90	37.80	-6	3,457	-0.17%
2023/07/25	0	0.00	1	35.95	36.15	-1	3,276	-0.03%
2023/07/24	1	35.65	4	35.68	35.60	-3	3,270	-0.09%
2023/07/21	0	0.00	22	36.82	36.60	-22	3,243	-0.68%
2023/07/20	8	37.45	30	37.49	37.50	-22	3,245	-0.68%
2023/07/19	5	37.00	42	37.19	37.00	-37	3,239	-1.14%
2023/07/18	0	0.00	1	38.70	38.20	-1	3,235	-0.03%
2023/07/17	2	38.50	0	0.00	39.10	2	3,200	0.06%
2023/07/12	0	0.00	1	38.45	38.50	-1	3,227	-0.03%
2023/07/11	2	39.35	0	0.00	39.15	2	3,190	0.06%
2023/07/10	9	40.62	3	40.70	40.95	6	3,058	0.20%
2023/07/05	1	39.35	0	0.00	39.10	1	2,871	0.03%
2023/07/03	1	38.45	1	38.50	38.45	0	2,860	0.00%
2023/06/29	0	0.00	2	38.50	38.30	-2	2,825	-0.07%
2023/06/28	0	0.00	1	38.75	38.45	-1	2,804	-0.04%
2023/06/27	16	40.30	14	39.36	38.95	2	2,766	0.07%
2023/06/26	2	39.43	1	39.20	39.45	1	2,568	0.04%
2023/06/21	3	38.30	0	0.00	38.25	3	2,470	0.12%
2023/06/20	0	0.00	10	38.30	38.25	-10	2,489	-0.40%
2023/06/15	0.1	39.05	1	39.05	39.20	-0.9	2,546	-0.04%
2023/06/14	2	38.93	3	39.03	38.80	-1	2,531	-0.04%
2023/06/13	3.7	39.32	9	39.40	39.10	-5.3	2,512	-0.21%
2023/06/12	5	38.77	0	0.00	38.10	5	2,290	0.22%
2023/06/09	0	0.00	6	38.48	38.35	-6	2,359	-0.25%
2023/06/07	3	39.15	10	39.22	39.25	-7	2,324	-0.30%
2023/06/05	10	38.00	0	0.00	37.95	10	2,165	0.46%
2023/06/02	1	37.40	1	37.40	37.35	0	2,155	0.00%
2023/06/01	0	0.00	1	36.90	36.95	-1	2,145	-0.05%
2023/05/30	0	0.00	0.9	37.31	37.15	-0.9	2,121	-0.04%
2023/05/26	2	38.35	1	37.80	37.55	1	2,113	0.05%
2023/05/25	13	39.30	1.5	39.00	38.85	11.5	2,011	0.57%
2023/05/24	10	39.15	11	39.21	39.55	-1	1,899	-0.05%
2023/05/23	5	37.81	0	0.00	37.85	5	1,676	0.30%
2023/05/17	0	0.00	2	36.15	36.10	-2	1,587	-0.13%
2023/05/05	9	37.07	44	37.21	37.10	-35	1,907	-1.83%
2023/05/04	0	0.00	1	36.40	36.20	-1	2,045	-0.05%
2023/05/02	5	36.60	0	0.00	36.55	5	2,100	0.24%
2023/04/28	0	0.00	5	36.50	36.35	-5	2,106	-0.24%
2023/04/20	5	36.80	0	0.00	36.50	5	2,049	0.24%
2023/04/18	31	38.04	8	38.44	37.75	23	2,022	1.14%
2023/04/17	1	37.65	0	0.00	37.95	1	1,985	0.05%
2023/04/11	52	37.19	0	0.00	37.50	52	1,903	2.73%
2023/04/07	3	37.20	0	0.00	37.30	3	1,861	0.16%
2023/03/31	0	36.45	0	0.00	36.55	0	1,804	0.00%
2023/03/30	0	0.00	1	36.30	36.30	-1	1,809	-0.06%
2023/03/28	0	36.70	0	0.00	36.40	0	1,827	0.00%
2023/03/27	0	37.08	0	0.00	36.90	0	1,819	0.00%
2023/03/24	41	37.47	0	0.00	37.05	41	1,822	2.25%
2023/03/23	0	36.80	1	36.85	36.85	-1	1,803	-0.06%
2023/03/22	1	36.25	0	0.00	36.35	1	1,784	0.06%
2023/03/21	1	37.30	10	36.95	36.75	-9	1,759	-0.51%
2023/03/16	9	36.58	22	36.21	35.95	-13	1,702	-0.76%
2023/03/14	29	37.17	1	37.90	36.10	28	1,768	1.58%
2023/03/13	1	36.15	1	36.10	36.10	0	1,747	0.00%
2023/03/10	1	36.80	1	36.55	36.60	0	1,753	0.00%
2023/03/09	0	37.90	0	0.00	37.20	0	1,778	0.00%
2023/03/08	0	37.25	1	37.15	37.85	-1	1,784	-0.06%
2023/03/06	1	37.00	0	0.00	37.05	1	1,774	0.06%
2023/02/24	0.8	37.20	15	37.30	37.00	-14.3	1,906	-0.75%
2023/02/22	15	36.85	11	36.90	36.90	4	1,940	0.21%
2023/02/21	0	0.00	1	37.60	37.65	-1	1,989	-0.05%
2023/02/20	1	37.55	1	37.80	37.75	0	2,196	0.00%
2023/02/16	1	37.10	0	0.00	37.20	1	2,344	0.04%
2023/02/15	1	36.60	0	0.00	36.60	1	2,368	0.04%
2023/02/09	1	37.90	7	37.69	37.60	-6	2,389	-0.25%
2023/02/08	0	0.00	1	37.80	38.60	-1	2,348	-0.04%
2023/02/07	1	37.45	11	37.47	37.60	-10	2,297	-0.44%
2023/02/06	0	0.00	5	38.31	38.35	-5	2,263	-0.22%
2023/02/03	8	38.83	12	38.84	38.95	-4	2,222	-0.18%
2023/02/02	8	37.70	8	37.69	37.60	0	2,048	0.00%
2023/02/01	0	0.00	3	35.43	35.70	-3	1,844	-0.16%
2023/01/31	3	34.58	1	34.80	34.65	2	1,806	0.11%
2023/01/30	11	33.90	0	0.00	33.75	11	1,779	0.62%
2023/01/12	0	0.00	2	33.70	33.65	-2	1,767	-0.11%
2023/01/10	0	0.00	5	33.35	33.45	-5	1,765	-0.28%
2023/01/09	0	0.00	3	33.40	33.45	-3	1,767	-0.17%
2023/01/06	4	33.05	0	0.00	33.10	4	1,765	0.23%
2023/01/05	2	33.35	0	33.20	33.25	2	1,781	0.11%
2022/12/23	0	0.00	1	32.20	32.45	-1	1,833	-0.05%
2022/12/22	5	32.86	0	0.00	32.95	5	1,857	0.27%
2022/12/20	2	32.55	1	31.95	31.90	1	1,993	0.05%
2022/12/16	2	32.85	2	32.80	32.80	0	2,031	0.00%
2022/12/13	1	33.10	0	0.00	32.90	1	2,045	0.05%
2022/12/08	11	33.20	1	33.30	33.20	10	2,177	0.46%
2022/12/07	2	34.00	1	33.60	33.65	1	2,169	0.05%
2022/12/06	2	34.90	0	0.00	34.45	2	2,152	0.09%
2022/12/05	3	35.08	10	34.94	35.25	-7	2,061	-0.34%
2022/12/02	2	34.30	0	0.00	34.30	2	1,998	0.10%
2022/12/01	1	34.70	2	34.50	34.10	-1	1,991	-0.05%
2022/11/28	1	32.85	1	33.20	33.50	0	1,952	0.00%
2022/11/24	1	33.80	0	0.00	33.80	1	1,934	0.05%
2022/11/23	11	34.65	4	34.33	34.30	7	1,908	0.37%
2022/11/22	1	32.90	1	32.90	32.90	0	1,809	0.00%
2022/11/21	1	33.25	1	33.30	33.45	0	1,798	0.00%
2022/11/18	2	33.45	0	0.00	33.40	2	1,786	0.11%
2022/11/17	2	34.28	2	34.20	34.25	0	1,754	0.00%
2022/11/16	16	34.79	16	34.66	35.00	0	1,701	0.00%
2022/11/15	0	0.00	8	32.73	34.45	-8	1,502	-0.53%
2022/11/14	0	0.00	1	31.35	31.35	-1	1,397	-0.07%
2022/11/11	5	30.28	1	30.90	30.00	4	1,374	0.29%
2022/11/08	0	0.00	1	30.55	29.95	-1	1,416	-0.07%
2022/11/07	1	29.00	0	0.00	29.15	1	1,387	0.07%
2022/11/02	0	0.00	5	28.73	29.05	-5	1,428	-0.35%
2022/11/01	2	28.25	2	28.15	28.25	0	1,433	0.00%
2022/10/27	0	0.00	5	27.55	27.90	-5	1,516	-0.33%
2022/10/26	2	27.10	2	27.65	27.10	0	1,520	0.00%
2022/10/25	1	27.75	2	27.90	27.75	-1	1,522	-0.07%
2022/10/24	0	0.00	1.4	28.77	28.40	-1.4	1,532	-0.09%
2022/10/21	2	28.70	2	28.10	28.10	0	1,532	0.00%
2022/10/20	6	28.97	2	28.95	28.75	4	1,533	0.26%
2022/10/19	4	29.05	10	29.64	29.50	-6	1,542	-0.39%
2022/10/18	2	29.20	0	0.00	28.95	2	1,543	0.13%
2022/10/17	6	28.12	16	28.33	28.80	-10	1,544	-0.65%
2022/10/14	14	28.99	2	29.05	29.05	12	1,550	0.77%
2022/10/13	10	28.42	13	28.47	27.70	-3	1,560	-0.19%
2022/10/12	6	29.28	3	29.62	29.20	3	1,547	0.19%
2022/10/11	5	29.94	2	29.90	29.60	3	1,551	0.19%
2022/10/07	0	0.00	6	31.17	31.20	-6	1,552	-0.39%
2022/10/06	2	31.30	0	0.00	30.95	2	1,560	0.13%
2022/10/05	2	31.50	2	31.75	31.15	0	1,598	0.00%
2022/10/04	2	30.90	1	30.90	30.90	1	1,645	0.06%
2022/09/30	2	28.65	9	29.84	29.90	-7	1,643	-0.43%
2022/09/29	8	29.64	9	29.95	29.60	-1	1,643	-0.06%
2022/09/28	19	30.37	10	29.90	29.30	9	1,639	0.55%
2022/09/27	2	32.53	0	0.00	32.50	2	1,522	0.13%
2022/09/26	1	33.90	0	0.00	32.90	1	1,518	0.07%
2022/09/19	17	37.08	0	0.00	36.25	17	1,536	1.11%
2022/09/16	13	38.45	13	38.58	38.05	0	1,501	0.00%
2022/09/13	0	0.00	1	37.45	36.80	-1	1,425	-0.07%
2022/09/12	2	37.45	5	37.10	37.25	-3	1,469	-0.20%
2022/09/08	0	0.00	10	36.13	36.45	-10	1,499	-0.67%
2022/09/07	1	35.80	0	0.00	35.70	1	1,527	0.07%
2022/09/06	2	36.55	2	37.05	36.65	0	1,524	0.00%
2022/09/05	6	37.10	2	37.00	36.95	4	1,552	0.26%
2022/09/02	4	37.93	0	0.00	37.60	4	1,568	0.25%
2022/09/01	7	38.49	2	38.75	38.30	5	1,566	0.32%
2022/08/31	0	0.00	3	38.70	38.80	-3	1,577	-0.19%
2022/08/30	5	38.19	8	38.35	38.35	-3	1,590	-0.19%
2022/08/29	8	37.94	2	38.00	38.00	6	1,615	0.37%
2022/08/26	0	0.00	25	39.07	38.90	-25	1,630	-1.53%
2022/08/25	0	0.00	6	38.47	38.55	-6	1,711	-0.35%
2022/08/24	3	38.03	2	38.20	38.00	1	1,767	0.06%
2022/08/23	8	37.75	0	0.00	37.90	8	1,794	0.45%
2022/08/22	4	38.58	0	0.00	38.30	4	1,819	0.22%
2022/08/19	2	39.05	6	39.33	39.15	-4	1,818	-0.22%
2022/08/18	0	0.00	6	38.55	38.40	-6	1,800	-0.33%
2022/08/17	4	38.73	4	39.15	39.00	0	1,792	0.00%
2022/08/16	4	38.58	2	39.00	38.70	2	1,778	0.11%
2022/08/15	7	38.52	17	38.52	39.05	-10	1,768	-0.57%
2022/08/12	0	0.00	12	37.45	37.60	-12	1,733	-0.69%
2022/08/11	10	37.10	4	37.40	37.10	6	1,726	0.35%
2022/08/09	2	36.80	6	37.25	37.55	-4	1,726	-0.23%
2022/08/08	0	0.00	4	36.50	36.75	-4	1,724	-0.23%
2022/08/05	6	35.83	9	35.91	35.95	-3	1,727	-0.17%
2022/08/04	17	34.96	12	35.20	35.40	5	1,793	0.28%
2022/08/03	35	36.19	21	35.61	35.40	14	1,834	0.76%
2022/08/02	3	36.75	22	36.84	36.75	-19	1,840	-1.03%
2022/08/01	4	37.20	11	37.20	37.60	-7	1,861	-0.38%
2022/07/29	15	37.16	4	37.65	37.10	11	1,873	0.59%
2022/07/28	4	37.65	10	37.75	37.40	-6	1,935	-0.31%
2022/07/27	10	37.55	0	0.00	37.70	10	1,960	0.51%
2022/07/26	14	39.17	0	0.00	39.00	14	1,979	0.71%
2022/07/25	2	39.35	8	39.24	39.35	-6	1,985	-0.30%
2022/07/22	4	39.50	0	0.00	39.00	4	2,005	0.20%
2022/07/21	4	39.13	0	0.00	39.50	4	2,058	0.19%
2022/07/20	5	38.95	2	39.25	38.65	3	2,067	0.15%
2022/07/19	0	0.00	0.1	38.85	38.50	-0.1	2,131	0.00%
2022/07/18	2	38.90	7	38.99	38.90	-5	2,225	-0.22%
2022/07/15	2	38.30	0	0.00	38.45	2	2,254	0.09%
2022/07/14	7	36.91	4	37.58	37.95	3	2,257	0.13%
2022/07/13	4	37.53	21	37.19	37.55	-17	2,260	-0.75%
2022/07/12	25	35.71	14	35.41	35.35	11	2,249	0.49%
2022/07/11	7	39.14	0	0.00	38.60	7	2,244	0.31%
2022/07/08	3	39.80	10	39.40	39.90	-7	2,292	-0.31%
2022/07/07	17	37.81	22	37.82	38.60	-5	2,306	-0.22%
2022/07/06	24	38.54	29	38.49	37.75	-5	2,326	-0.21%
2022/07/05	10	39.10	10	39.25	39.30	0	2,382	0.00%
2022/07/04	16	38.42	16	38.56	38.25	0	2,382	0.00%
2022/07/01	22	39.91	37	39.87	38.50	-15	2,441	-0.61%
2022/06/30	4	41.05	20	40.88	40.90	-16	2,436	-0.66%
2022/06/29	7	42.14	0	0.00	42.10	7	2,445	0.29%
2022/06/28	7	42.94	7	42.97	42.75	0	2,487	0.00%
2022/06/27	3	42.45	17	42.26	42.45	-14	2,651	-0.53%
2022/06/24	6	40.95	12	40.97	41.05	-6	2,711	-0.22%
2022/06/23	13	40.42	8	40.84	40.35	5	2,724	0.18%
2022/06/22	8	41.29	9	41.40	40.70	-1	2,749	-0.04%
2022/06/21	6	41.70	11	41.22	41.70	-5	2,757	-0.18%
2022/06/20	13	41.27	34	41.01	40.55	-21	2,785	-0.75%
2022/06/17	11	42.77	28	42.53	42.65	-17	2,810	-0.60%
2022/06/16	25	44.01	4	45.00	43.70	21	2,789	0.75%
2022/06/15	0	0.00	9	44.95	44.70	-9	2,775	-0.32%
2022/06/14	49	44.81	9	44.30	44.70	40	2,789	1.43%
2022/06/13	0	0.00	5	45.40	45.10	-5	2,780	-0.18%
2022/06/10	1	45.90	6	45.79	45.90	-5	2,807	-0.18%
2022/06/09	1	45.95	17	45.76	45.80	-16	2,829	-0.57%
2022/06/08	0	0.00	1	46.05	45.90	-1	2,836	-0.04%
2022/06/07	1	45.60	0	0.00	45.60	1	2,885	0.03%
2022/06/06	1	45.65	0	0.00	45.80	1	2,932	0.03%
2022/06/02	12	46.69	1	45.85	45.95	11	3,037	0.36%
2022/06/01	8	47.13	27	47.91	47.00	-19	3,099	-0.61%
2022/05/31	0	0.00	1.1	47.94	47.95	-1.1	3,144	-0.03%
2022/05/30	1	48.00	1	48.05	47.85	0	3,161	0.00%
2022/05/27	0	0.00	9	47.48	47.70	-9	3,209	-0.28%
2022/05/26	0	0.00	5	47.32	47.10	-5	3,303	-0.15%
2022/05/25	0	0.00	6	47.07	47.00	-6	3,471	-0.17%
2022/05/24	3	46.75	1	47.80	46.70	2	4,378	0.05%
2022/05/23	0	0.00	8	47.39	47.50	-8	4,710	-0.17%
2022/05/20	0	0.00	5	46.95	47.30	-5	5,033	-0.10%
2022/05/19	5	46.18	0	0.00	46.90	5	5,313	0.09%
2022/05/18	0	0.00	4	47.33	47.20	-4	5,367	-0.07%
2022/05/17	2	46.35	8	46.44	46.80	-6	5,381	-0.11%
2022/05/16	0	0.00	5	46.19	45.85	-5	5,411	-0.09%
2022/05/13	0	0.00	8	45.75	45.55	-8	5,443	-0.15%
2022/05/12	15	45.94	9	46.46	45.00	6	5,589	0.11%
2022/05/11	8	47.62	10	47.44	47.35	-2	5,564	-0.04%
2022/05/10	7	47.42	6	48.25	48.95	1	5,566	0.02%
2022/05/09	10	48.37	5	48.30	48.30	5	5,703	0.09%
2022/05/06	27	49.47	0	0.00	49.60	27	5,743	0.47%
2022/05/05	1	50.20	34	50.07	50.50	-33	5,803	-0.57%
2022/05/04	3	48.95	6	49.30	49.30	-3	5,755	-0.05%
2022/05/03	16	48.37	1	48.40	48.40	15	5,759	0.26%
2022/04/29	2	49.25	3	49.13	49.00	-1	5,825	-0.02%
2022/04/28	1	48.55	9	48.89	49.00	-8	5,840	-0.14%
2022/04/27	13	48.16	3	48.32	48.40	10	5,824	0.17%
2022/04/26	2	49.15	4	49.50	49.30	-2	5,785	-0.03%
2022/04/25	29	49.34	0	0.00	49.30	29	5,812	0.50%
2022/04/22	11	50.40	34.4	50.85	51.00	-23.4	5,753	-0.41%
2022/04/21	2	49.93	16	50.66	50.20	-14	5,684	-0.25%
2022/04/20	5	49.87	6	50.23	49.90	-1	5,655	-0.02%
2022/04/19	6	49.92	7	50.29	49.90	-1	5,658	-0.02%
2022/04/18	9	49.72	0	0.00	49.70	9	5,681	0.16%
2022/04/15	23	50.75	0	0.00	50.20	23	5,680	0.40%
2022/04/14	7	49.93	26	51.01	51.60	-19	5,704	-0.33%
2022/04/13	1	50.00	4	50.28	50.00	-3	5,700	-0.05%
2022/04/12	18	49.53	6	49.89	49.50	12	5,785	0.21%
2022/04/11	3	50.20	20	50.31	50.50	-17	5,866	-0.29%
2022/04/08	2	49.90	2	50.03	49.95	0	5,853	0.00%
2022/04/07	13	50.23	3	50.30	49.45	10	6,111	0.16%
2022/04/06	1	51.30	0	0.00	51.70	1	6,120	0.02%
2022/04/01	5	51.02	22.1	51.07	51.50	-17.1	6,117	-0.28%
2022/03/31	3	51.23	3	51.80	51.10	0	6,173	0.00%
2022/03/30	24	52.07	23	52.18	51.50	1	6,164	0.02%
2022/03/29	8	51.16	27	51.62	51.60	-19	6,011	-0.32%
2022/03/28	26	50.07	7	50.04	50.40	19	5,977	0.32%
2022/03/25	7	50.74	13	50.66	50.50	-6	6,080	-0.10%
2022/03/24	3	50.27	5	50.40	50.20	-2	6,071	-0.03%
2022/03/23	1	50.60	1	51.10	50.60	0	6,072	0.00%
2022/03/22	8	50.79	18	50.57	50.40	-10	6,054	-0.17%
2022/03/21	2	49.37	3	49.55	49.40	-1	6,000	-0.02%
2022/03/18	7	49.14	4	49.21	48.95	3	6,044	0.05%
2022/03/17	1.5	49.03	1	49.05	49.05	0.5	6,112	0.01%
2022/03/16	10	48.23	5	48.44	48.40	5	6,235	0.08%
2022/03/15	16.5	48.59	5	48.72	48.20	11.5	6,273	0.18%
2022/03/14	4	49.71	6	49.82	49.65	-2	6,264	-0.03%
2022/03/11	4.5	50.20	0	0.00	50.10	4.5	6,312	0.07%
2022/03/10	3	50.70	6	50.50	50.80	-3	6,351	-0.05%
2022/03/09	6	48.42	4	48.89	49.25	2	6,374	0.03%
2022/03/08	14.9	48.64	5	48.59	47.65	9.9	6,453	0.15%
2022/03/07	37	50.74	17	50.01	49.80	20	6,689	0.30%
2022/03/04	3	52.00	2	51.55	51.30	1	6,628	0.02%
2022/03/03	1	51.00	2	51.00	51.00	-1	6,647	-0.02%
2022/03/02	3	51.20	4	51.38	51.10	-1	6,808	-0.01%
2022/03/01	3	51.17	2	51.10	51.20	1	6,827	0.01%
2022/02/25	8	52.04	17	52.01	51.80	-9	6,866	-0.13%
2022/02/24	59.1	53.29	45	54.05	50.90	14.1	6,926	0.20%
2022/02/23	6	53.32	7.2	53.32	52.90	-1.2	6,216	-0.02%
2022/02/22	5.2	53.08	4	53.30	53.40	1.2	6,018	0.02%
2022/02/21	15	52.54	85	52.26	53.00	-70	6,049	-1.16%
2022/02/18	6	50.70	11	50.91	50.70	-5	5,974	-0.08%
2022/02/17	4	50.60	1	51.20	50.60	3	6,209	0.05%
2022/02/16	3	51.33	0.3	51.00	50.90	2.7	6,871	0.04%
2022/02/15	1	51.00	0	0.00	51.20	1	7,101	0.01%
2022/02/14	49	51.69	6	52.33	50.90	43	7,280	0.59%
2022/02/11	2	51.90	5	51.84	51.90	-3	7,317	-0.04%
2022/02/10	5	51.70	5	51.80	51.70	0	7,522	0.00%
2022/02/09	9	51.20	27	51.46	51.80	-18	8,019	-0.22%
2022/02/08	0	0.00	7	50.41	50.30	-7	8,222	-0.09%
2022/02/07	1	47.85	9	49.06	49.70	-8	8,282	-0.10%
2022/01/26	1	46.90	0	0.00	46.90	1	8,426	0.01%
2022/01/25	1	46.80	0	0.00	46.85	1	9,026	0.01%
2022/01/24	10	47.64	2	47.05	46.95	8	9,842	0.08%
2022/01/21	10	49.11	0	0.00	48.80	10	9,837	0.10%
2022/01/20	8	49.61	0	0.00	49.60	8	9,886	0.08%
2022/01/19	4	49.70	1	50.00	49.55	3	9,938	0.03%
2022/01/18	3	50.02	19	50.47	49.90	-16	10,025	-0.16%
2022/01/17	1	49.15	0	0.00	49.20	1	10,129	0.01%
2022/01/14	3	49.10	12	48.90	49.10	-9	10,226	-0.09%
2022/01/13	3	49.35	5	49.69	49.45	-2	10,366	-0.02%
2022/01/12	6	49.45	0	0.00	49.50	6	10,580	0.06%
2022/01/11	9	49.83	7	50.17	49.40	2	10,661	0.02%
2022/01/10	1	48.90	2	49.80	49.70	-1	10,782	-0.01%
2022/01/07	21	49.41	11	49.32	49.20	10	10,856	0.09%
2022/01/06	4	50.23	27	50.09	50.30	-23	10,853	-0.21%
2022/01/05	3	51.07	3	51.53	50.90	0	10,922	0.00%
2022/01/04	3	50.50	8	51.01	51.40	-5	11,045	-0.05%
2022/01/03	3	50.60	10	50.35	50.20	-7	11,158	-0.06%
2021/12/30	14	51.66	22	51.57	51.10	-8	11,530	-0.07%
2021/12/29	5	49.40	9	50.08	50.20	-4	11,667	-0.03%
2021/12/28	0	0.00	1	49.65	49.40	-1	11,758	-0.01%
2021/12/27	3	49.80	1	50.50	49.90	2	12,157	0.02%
2021/12/24	4	49.54	0	0.00	49.40	4	12,265	0.03%
2021/12/23	1	49.85	1	50.10	49.85	0	12,426	0.00%
2021/12/22	4	49.59	2	49.50	49.55	2	12,547	0.02%
2021/12/21	5	49.96	22	50.23	50.20	-17	12,615	-0.13%
2021/12/20	1	48.25	5	49.05	49.10	-4	12,605	-0.03%
2021/12/17	2	48.43	2	48.40	48.30	0	12,742	0.00%
2021/12/16	4	48.64	1	48.65	48.65	3	12,971	0.02%
2021/12/15	9	48.76	2	48.75	48.70	7	13,218	0.05%
2021/12/14	10	48.78	8	49.15	48.70	2	13,938	0.01%
2021/12/13	13	48.68	20	48.86	49.60	-7	14,296	-0.05%
2021/12/10	27.4	49.28	8	49.19	49.00	19.4	14,595	0.13%
2021/12/09	4	50.58	4	50.50	50.30	0	14,855	0.00%
2021/12/08	6	50.07	2	50.00	50.00	4	14,945	0.03%
2021/12/07	26	50.16	29	50.42	50.00	-3	14,954	-0.02%
2021/12/06	26	50.52	4	50.55	50.60	22	14,946	0.15%
2021/12/03	34	49.95	27	50.09	50.00	7	14,982	0.05%
2021/12/02	3	50.58	10	50.60	49.75	-7	15,039	-0.05%
2021/12/01	91	51.00	16	51.04	50.80	75	15,171	0.49%
2021/11/30	13	49.11	0	0.00	49.05	13	14,883	0.09%
2021/11/29	55.4	48.40	47.1	48.65	48.50	8.3	14,972	0.06%
2021/11/26	31	49.35	33	49.15	49.10	-2	14,967	-0.01%
2021/11/25	25	50.86	25	51.12	50.60	0	14,927	0.00%
2021/11/24	7	50.76	1	50.90	50.80	6	14,935	0.04%
2021/11/23	20.2	51.98	7	51.53	51.40	13.2	15,077	0.09%
2021/11/22	30	54.04	18	54.41	53.80	12	14,934	0.08%
2021/11/19	12	53.19	11	53.51	53.50	1	14,833	0.01%
2021/11/18	51.6	54.66	43	53.47	52.90	8.6	14,815	0.06%
2021/11/17	26	56.07	60	56.23	56.20	-34	14,505	-0.23%
2021/11/16	12	56.71	78	56.11	55.70	-66	14,332	-0.46%
2021/11/15	45	57.66	41	56.26	56.70	4	14,092	0.03%
2021/11/12	50	53.75	31	53.86	54.10	19	13,465	0.14%
2021/11/11	33	52.75	49	52.86	53.00	-16	13,244	-0.12%
2021/11/10	29	51.45	42	51.81	52.30	-13	13,098	-0.10%
2021/11/09	55.3	50.52	43	51.04	51.40	12.3	12,967	0.09%
2021/11/08	31	51.64	31	51.26	51.00	0	12,736	0.00%
2021/11/05	29	54.30	40	54.55	54.70	-11	12,220	-0.09%
2021/11/04	11	53.20	5	53.04	53.00	6	11,885	0.05%
2021/11/03	4	53.60	4	53.13	52.70	0	11,861	0.00%
2021/11/02	20	53.15	20	53.86	52.80	0	11,705	0.00%
2021/11/01	37	53.65	89	52.35	55.00	-52	11,120	-0.47%
2021/10/29	3	50.07	21	50.04	50.00	-18	10,330	-0.17%
2021/10/28	5	50.10	1	50.00	50.10	4	10,288	0.04%
2021/10/27	12	50.57	12	50.53	50.60	0	10,257	0.00%
2021/10/26	11	50.73	0	0.00	50.40	11	10,279	0.11%
2021/10/25	10	51.06	1	51.00	51.00	9	10,236	0.09%
2021/10/22	5	51.78	8	51.89	52.10	-3	10,328	-0.03%
2021/10/21	45	51.86	21.5	52.32	51.20	23.5	10,454	0.22%
2021/10/20	44	52.20	34	52.50	52.50	10	10,387	0.10%
2021/10/19	11.5	51.41	2	51.65	51.70	9.5	10,324	0.09%
2021/10/18	1	50.40	12	50.98	51.40	-11	10,469	-0.11%
2021/10/15	12	50.08	29	50.42	49.95	-17	10,771	-0.16%
2021/10/14	15	49.54	21	49.98	49.40	-6	11,074	-0.05%
2021/10/13	16	49.69	7	49.71	49.20	9	11,804	0.08%
2021/10/12	44	50.15	16	49.93	49.85	28	12,045	0.23%
2021/10/08	22	52.20	45	51.83	51.60	-23	12,565	-0.18%
2021/10/07	34	52.23	50	52.44	52.70	-16	13,491	-0.12%
2021/10/06	24	51.73	14	52.02	52.20	10	13,794	0.07%
2021/10/05	65.4	49.58	75	50.02	51.30	-9.6	13,520	-0.07%
2021/10/04	27	50.76	52	50.90	49.90	-25	13,468	-0.19%
2021/10/01	26.4	50.48	21	50.49	50.00	5.4	13,222	0.04%
2021/09/30	35	50.35	44	50.01	51.20	-9	13,329	-0.07%
2021/09/29	22	49.28	5	48.96	49.00	17	13,692	0.12%
2021/09/28	35	50.65	27	50.93	50.50	8	14,339	0.06%
2021/09/27	16	50.69	11	51.06	51.10	5	14,280	0.04%
2021/09/24	24	50.65	26	50.97	51.00	-2	14,231	-0.01%
2021/09/23	14	50.81	17	50.76	50.30	-3	14,114	-0.02%
2021/09/22	24.5	49.99	4	50.00	49.90	20.5	13,911	0.15%
2021/09/17	122	52.87	83	52.33	51.50	39	13,682	0.29%	大買/
2021/09/16	23	51.50	23	51.84	51.90	0	13,032	0.00%
2021/09/15	47	50.59	69.6	50.91	51.00	-22.6	12,655	-0.18%
2021/09/14	31	50.27	15	51.17	51.80	16	12,311	0.13%
2021/09/13	0	0.00	12	50.37	49.80	-12	11,977	-0.10%
2021/09/09	0	0.00	1	48.45	48.90	-1	12,059	-0.01%
2021/09/08	1	47.30	15	48.33	47.30	-14	12,285	-0.11%
2021/09/07	11	49.16	62	49.08	49.15	-51	12,480	-0.41%
2021/09/06	24	50.39	21	49.61	49.50	3	12,502	0.02%
2021/09/02	29	49.76	15.2	48.76	48.60	13.8	12,248	0.11%
2021/09/01	3	49.70	8	49.54	49.90	-5	12,108	-0.04%
2021/08/31	15	48.75	29	48.76	49.80	-14	12,062	-0.12%
2021/08/30	17	48.35	26	48.52	48.60	-9	11,971	-0.08%
2021/08/27	11	48.33	5	48.51	48.45	6	11,968	0.05%
2021/08/26	1	47.05	1.5	47.75	47.55	-0.5	11,751	0.00%
2021/08/25	1	47.45	7	47.72	47.95	-6	11,751	-0.05%
2021/08/24	13	47.92	15	48.01	47.05	-2	11,737	-0.02%
2021/08/23	10	46.20	1	46.35	46.50	9	11,790	0.08%
2021/08/20	20	45.77	12	45.65	45.65	8	11,844	0.07%
2021/08/19	3	45.42	53	45.62	45.65	-50	11,855	-0.42%
2021/08/18	1	44.21	0	45.20	45.70	1	11,853	0.01%
2021/08/17	10	45.50	10	45.20	44.95	0	11,930	0.00%
2021/08/16	16	44.46	26	44.98	44.80	-10	11,933	-0.08%
2021/08/13	1	45.40	0	0.00	45.40	1	11,922	0.01%
2021/08/11	1	46.25	50	46.86	46.10	-49	12,070	-0.41%
2021/08/09	53	46.36	10	46.25	46.25	43	12,326	0.35%
2021/08/06	7	48.49	0	0.00	48.00	7	12,349	0.06%
2021/08/05	0	0.00	4	48.05	47.90	-4	12,478	-0.03%
2021/08/04	10.2	48.05	4	47.98	47.80	6.2	12,774	0.05%
2021/08/03	1	47.90	0	0.00	47.85	1	12,936	0.01%
2021/08/02	0	0.00	20	47.55	47.90	-20	12,989	-0.15%
2021/07/30	11	48.00	0	0.00	47.00	11	13,079	0.08%
2021/07/29	5	47.21	4	47.31	47.65	1	13,135	0.01%
2021/07/28	55	47.19	36	47.20	47.00	19	13,279	0.14%
2021/07/27	16	49.73	13.3	48.94	48.60	2.7	13,399	0.02%
2021/07/26	22	51.24	9	51.02	51.00	13	13,505	0.10%
2021/07/23	4	51.38	4	51.20	51.20	0	13,593	0.00%
2021/07/22	11	51.13	8	51.41	50.30	3	13,704	0.02%
2021/07/21	42	52.40	14	51.71	50.70	28	13,843	0.20%
2021/07/20	42	52.51	51	52.87	52.50	-9	14,556	-0.06%
2021/07/19	29	52.61	53	52.55	52.40	-24	14,458	-0.17%
2021/07/16	24	50.38	18	50.80	50.50	6	13,970	0.04%
2021/07/15	40.3	52.30	31	52.68	51.80	9.3	13,812	0.07%
2021/07/14	94	51.75	76	51.71	52.10	18	13,442	0.13%
2021/07/13	16	48.08	66	48.08	49.10	-50	12,527	-0.40%
2021/07/12	4	46.20	5	46.07	46.30	-1	12,177	-0.01%
2021/07/09	14	45.17	15	45.20	45.15	-1	12,446	-0.01%
2021/07/08	39	45.86	8	45.69	45.50	31	13,047	0.24%
2021/07/07	27	46.74	14	47.46	46.00	13	13,378	0.10%
2021/07/06	75	48.28	33	47.77	47.20	42	14,115	0.30%
2021/07/05	21	49.15	7	49.64	50.30	14	14,311	0.10%
2021/06/30	1	46.45	6	46.00	46.45	-5	18,379	-0.03%
2021/06/29	2	46.35	6	46.18	45.90	-4	18,480	-0.02%
2021/06/28	6	46.07	10	45.97	45.95	-4	18,515	-0.02%
2021/06/25	25.5	46.23	14	46.61	46.15	11.5	18,577	0.06%
2021/06/24	5	45.45	7	45.50	45.50	-2	18,572	-0.01%
2021/06/23	3	45.07	4	45.01	45.30	-1	18,610	-0.01%
2021/06/22	6	44.83	0	0.00	44.60	6	18,669	0.03%
2021/06/21	3	45.45	8	45.21	44.90	-5	18,667	-0.03%
2021/06/18	10	47.19	6	46.73	46.50	4	18,622	0.02%
2021/06/17	11	47.65	2	48.05	48.10	9	18,526	0.05%
2021/06/16	16	46.47	35	46.84	47.45	-19	18,320	-0.10%
2021/06/15	27	46.51	13	45.29	46.90	14	18,204	0.08%
2021/06/11	0	0.00	1	45.15	45.25	-1	18,107	-0.01%
2021/06/10	2	45.25	13	45.31	45.25	-11	18,112	-0.06%
2021/06/09	5	45.13	5	45.25	45.00	0	18,119	0.00%
2021/06/08	4	45.11	1	45.25	45.00	3	18,184	0.02%
2021/06/07	6	46.05	0	0.00	45.85	6	18,242	0.03%
2021/06/04	7	45.81	3	45.73	45.50	4	18,284	0.02%
2021/06/03	2	47.10	2	46.80	46.80	0	18,230	0.00%
2021/06/02	2	47.00	1	47.20	47.30	1	18,235	0.01%
2021/06/01	3	48.07	1	47.95	48.20	2	18,217	0.01%
2021/05/31	105	47.54	105	48.00	47.65	0	18,211	0.00%	大買/大賣/
2021/05/28	15	46.23	8	46.56	46.00	7	18,116	0.04%
2021/05/27	2	44.90	0	0.00	45.30	2	18,180	0.01%
2021/05/26	2	45.20	0	0.00	45.35	2	18,237	0.01%
2021/05/25	11	45.55	2	45.65	45.45	9	18,257	0.05%
2021/05/21	4	43.51	4	44.13	44.10	0	18,342	0.00%
2021/05/20	6	43.63	12	43.83	42.95	-6	18,656	-0.03%
2021/05/19	4	43.30	4	43.56	44.40	0	18,664	0.00%
2021/05/18	11	41.64	9	41.83	43.20	2	18,690	0.01%
2021/05/17	6.4	40.39	22	40.45	39.30	-15.6	18,737	-0.08%
2021/05/14	3	45.18	13	44.69	43.40	-10	18,621	-0.05%
2021/05/13	17	43.07	21.2	43.23	44.00	-4.2	18,559	-0.02%
2021/05/12	30.3	45.21	38	45.13	43.75	-7.7	18,474	-0.04%
2021/05/11	30.8	49.46	25	49.04	47.90	5.8	18,350	0.03%
2021/05/10	47	51.14	5	51.20	50.90	42	18,357	0.23%
2021/05/07	24	51.22	4	51.38	52.00	20	18,398	0.11%
2021/05/06	12	50.16	17	49.69	49.65	-5	18,442	-0.03%
2021/05/05	4	51.38	17	51.09	50.40	-13	18,373	-0.07%
2021/05/04	22.4	50.28	17	50.30	49.95	5.4	18,316	0.03%
2021/05/03	8	53.29	9	53.28	51.80	-1	18,112	-0.01%
2021/04/29	8.5	56.46	28	56.75	56.20	-19.5	17,895	-0.11%
2021/04/28	13.4	56.83	30	56.89	57.00	-16.6	17,969	-0.09%
2021/04/27	49.1	57.82	24	58.08	57.20	25.1	17,973	0.14%
2021/04/26	86	59.09	126	59.21	57.90	-40	17,932	-0.22%	大賣/
2021/04/23	22	54.62	14	55.36	55.80	8	17,023	0.05%
2021/04/22	27	54.08	21.1	54.74	53.00	5.9	17,246	0.03%
2021/04/21	38	55.53	7	55.79	55.30	31	17,374	0.18%
2021/04/20	26.3	57.75	39	57.30	56.40	-12.7	17,962	-0.07%
2021/04/19	22	56.01	35	57.03	56.50	-13	17,822	-0.07%
2021/04/16	69	57.71	31	58.51	56.80	38	17,894	0.21%
2021/04/15	27	57.40	27	57.57	58.30	0	18,926	0.00%
2021/04/14	46	55.60	28	56.70	56.20	18	19,774	0.09%
2021/04/13	80	57.62	48	58.29	56.00	32	19,127	0.17%
2021/04/12	99	59.25	46	59.75	58.90	53	18,691	0.28%
2021/04/09	52.1	57.45	66.5	57.64	57.30	-14.4	17,768	-0.08%
2021/04/08	131	58.72	90.3	58.69	58.50	40.7	17,049	0.24%	大買/
2021/04/07	115.1	54.15	307.4	53.77	55.70	-192.3	15,209	-1.26%	大買/大賣/鉅額交易
2021/04/06	71	48.63	170.9	48.62	50.70	-99.9	13,272	-0.75%	大賣/
2021/04/01	29	45.82	22	46.30	46.10	7	12,306	0.06%
2021/03/31	11	45.66	3	45.55	45.30	8	12,198	0.07%
2021/03/30	15	45.82	2	46.23	45.80	13	12,179	0.11%
2021/03/29	4	45.78	13	45.33	45.75	-9	12,107	-0.07%
2021/03/26	13	45.29	9	45.16	45.55	4	12,100	0.03%
2021/03/25	4.1	44.36	1.5	44.37	44.20	2.6	12,107	0.02%
2021/03/24	105	45.08	10.1	45.45	45.05	94.9	12,108	0.78%	大買/
2021/03/23	55	45.67	6	45.78	45.65	49	12,143	0.40%
2021/03/22	57	46.09	8	45.93	45.80	49	12,126	0.40%
2021/03/19	31	46.03	2	46.55	45.95	29	12,181	0.24%
2021/03/18	81	46.98	24	47.34	46.80	57	12,178	0.47%
2021/03/17	5	46.25	3	46.37	46.30	2	12,148	0.02%
2021/03/16	4.4	45.81	37	45.71	45.75	-32.6	12,224	-0.27%
2021/03/15	4	45.96	24	45.94	46.05	-20	12,296	-0.16%
2021/03/12	3	45.83	9	46.38	45.80	-6	12,346	-0.05%
2021/03/11	24	46.74	9	47.05	46.30	15	12,673	0.12%
2021/03/10	7	46.95	19	47.12	47.00	-12	12,736	-0.09%
2021/03/09	12	45.75	14	45.92	45.75	-2	12,712	-0.02%
2021/03/08	43	46.47	23	46.78	46.25	20	12,814	0.16%
2021/03/05	9.2	45.37	14	45.37	45.70	-4.8	13,134	-0.04%
2021/03/04	45.4	46.89	5	46.40	46.15	40.4	13,551	0.30%
2021/03/03	6	46.85	3	47.03	47.10	3	13,606	0.02%
2021/03/02	2	47.28	8	47.81	46.85	-6	13,607	-0.04%
2021/02/26	1	47.20	15	47.07	48.40	-14	13,529	-0.10%
2021/02/25	9	47.47	3	47.70	47.70	6	13,563	0.04%
2021/02/24	15	47.93	3	47.58	46.80	12	13,587	0.09%
2021/02/23	12	47.80	2	47.63	47.90	10	13,656	0.07%
2021/02/22	16	48.13	14.8	48.40	48.60	1.2	13,745	0.01%
2021/02/19	5	45.27	4.4	45.36	45.70	0.6	14,229	0.00%
2021/02/18	13	46.05	21	45.89	46.00	-8	14,850	-0.05%
2021/02/17	2	44.40	8.2	44.44	45.30	-6.2	14,789	-0.04%
2021/02/05	4	42.73	1.3	42.93	42.90	2.7	14,707	0.02%
2021/02/04	1	42.90	6	42.56	42.50	-5	14,995	-0.03%
2021/02/03	5	42.65	3.1	42.67	42.40	1.9	15,043	0.01%
2021/02/02	25.7	43.18	21.7	43.36	43.20	4	15,072	0.03%
2021/02/01	9	43.01	10	41.60	43.40	-1	15,060	-0.01%
2021/01/29	10	44.84	6	44.49	43.90	4	14,927	0.03%
2021/01/28	11	45.16	45	45.74	45.00	-34	14,845	-0.23%
2021/01/27	4	47.01	1	47.45	46.85	3	14,729	0.02%
2021/01/26	6	47.38	0	0.00	47.15	6	14,693	0.04%
2021/01/25	12	47.74	3	47.97	48.35	9	14,641	0.06%
2021/01/22	30	48.65	9	48.23	48.75	21	14,545	0.14%
2021/01/21	8	48.40	9	48.52	47.80	-1	14,489	-0.01%
2021/01/20	46	49.76	24	48.41	47.75	22	14,271	0.15%
2021/01/19	16	49.73	16	50.23	50.00	0	14,077	0.00%
2021/01/18	15	49.60	3	48.98	49.55	12	13,862	0.09%
2021/01/15	15.5	50.77	6	50.27	49.15	9.5	13,762	0.07%
2021/01/14	28	50.34	29	50.40	50.10	-1	13,352	-0.01%
2021/01/13	50	49.81	43	49.69	50.40	7	13,297	0.05%
2021/01/12	8	47.10	5.2	46.51	46.25	2.8	12,807	0.02%
2021/01/11	10	48.37	11	48.59	48.65	-1	12,709	-0.01%
2021/01/08	87	50.49	58	49.81	48.10	29	12,518	0.23%
2021/01/07	37	47.21	67	48.26	48.75	-30	11,205	-0.27%
2021/01/06	2	44.35	0	0.00	44.35	2	10,130	0.02%
2021/01/05	10.2	44.60	3	44.67	44.90	7.2	10,164	0.07%
2021/01/04	0	44.25	5	44.71	45.20	-5	10,236	-0.05%
2020/12/31	2	43.50	0	0.00	43.50	2	10,418	0.02%
2020/12/30	2	43.48	0	0.00	43.50	2	10,447	0.02%
2020/12/29	7	44.74	7	44.94	44.35	0	10,435	0.00%
2020/12/25	0	0.00	1	44.95	44.85	-1	10,409	-0.01%
2020/12/24	2	45.20	5	44.84	45.00	-3	10,430	-0.03%
2020/12/23	2	43.80	6	43.92	43.85	-4	10,466	-0.04%
2020/12/22	1	44.10	1	45.10	43.75	0	10,695	0.00%
2020/12/21	7	44.89	5	45.13	44.90	2	10,840	0.02%
2020/12/18	6	43.78	7	44.42	44.45	-1	10,865	-0.01%
2020/12/17	4	43.38	1	43.35	43.40	3	10,947	0.03%
2020/12/16	0.5	44.20	2	44.45	44.20	-1.5	11,040	-0.01%
2020/12/15	6	44.00	3	43.85	43.55	3	11,443	0.03%
2020/12/14	6	44.83	2	44.73	44.90	4	11,588	0.03%
2020/12/11	4.3	45.16	5	46.22	45.60	-0.7	12,774	-0.01%
2020/12/10	11.3	45.69	1	45.70	45.80	10.3	12,929	0.08%
2020/12/09	4.4	47.23	2	47.38	46.90	2.4	13,201	0.02%
2020/12/08	3.5	46.89	0	0.00	46.80	3.5	13,662	0.03%
2020/12/07	12	48.22	17	47.81	47.50	-5	14,401	-0.03%
2020/12/04	6	47.26	40	47.49	47.60	-34	14,226	-0.24%
2020/12/03	7	46.68	1	47.20	46.60	6	14,821	0.04%
2020/12/02	5	47.24	6	47.34	47.00	-1	14,954	-0.01%
2020/12/01	28	48.28	26	47.99	47.90	2	14,996	0.01%
2020/11/30	15	47.33	41.1	47.57	47.50	-26.1	14,698	-0.18%
2020/11/27	7	46.39	27	46.69	46.60	-20	14,331	-0.14%
2020/11/26	2	45.85	1	45.60	45.95	1	14,300	0.01%
2020/11/25	44	45.64	0	0.00	45.35	44	14,366	0.31%
2020/11/24	7	45.39	0	46.00	45.05	7	14,527	0.05%
2020/11/23	12	46.03	5	45.86	46.00	7	15,203	0.05%
2020/11/20	49	46.23	20	46.25	45.90	29	15,209	0.19%
2020/11/19	73	46.97	25	46.85	46.80	48	15,140	0.32%
2020/11/18	63	47.74	79	47.80	46.55	-16	15,155	-0.11%
2020/11/17	75	47.14	96	47.12	47.25	-21	14,488	-0.14%
2020/11/16	5	44.87	10	45.08	44.90	-5	14,093	-0.04%
2020/11/13	1	45.00	7	44.98	45.15	-6	14,087	-0.04%
2020/11/12	57	46.25	41.3	46.37	45.65	15.8	14,095	0.11%
2020/11/11	26	44.85	4	45.18	45.20	22	13,869	0.16%
2020/11/10	8	45.13	2	45.08	44.20	6	13,909	0.04%
2020/11/09	3	44.82	18	45.46	44.70	-15	13,870	-0.11%
2020/11/06	2	43.85	8	44.41	43.70	-6	13,774	-0.04%
2020/11/05	0	0.00	2	43.35	43.60	-2	13,815	-0.01%
2020/11/04	5	44.00	0	0.00	44.00	5	13,900	0.04%
2020/11/03	0	0.00	1	42.95	42.75	-1	14,007	-0.01%
2020/11/02	6	41.95	3	42.30	42.35	3	14,218	0.02%
2020/10/30	5	43.35	0	0.00	42.75	5	14,296	0.03%
2020/10/29	3	43.53	0	0.00	43.80	3	14,494	0.02%
2020/10/28	1	44.25	0	0.00	44.15	1	14,865	0.01%
2020/10/27	1	44.60	1	44.35	44.40	0	14,978	0.00%
2020/10/26	5	45.42	14	45.87	45.10	-9	15,208	-0.06%
2020/10/23	14	45.69	7	45.73	45.60	7	15,461	0.05%
2020/10/22	6	45.39	5	45.44	45.20	1	15,881	0.01%
2020/10/21	22	46.10	35	46.24	45.25	-13	16,590	-0.08%
2020/10/20	41	45.46	37	45.56	45.00	4	16,924	0.02%
2020/10/19	3	44.40	11	44.17	45.00	-8	17,990	-0.04%
2020/10/16	20	43.72	23	43.58	43.20	-3	18,492	-0.02%
2020/10/15	2	45.10	10	45.37	44.60	-8	18,748	-0.04%
2020/10/14	33	44.82	25	45.16	45.20	8	19,042	0.04%
2020/10/13	19	43.82	49	44.07	44.10	-30	19,334	-0.16%
2020/10/12	6	44.27	33	44.23	44.20	-27	19,647	-0.14%
2020/10/08	28	44.83	16	44.59	44.40	12	20,085	0.06%
2020/10/07	37	43.29	9	43.34	43.30	28	20,792	0.13%
2020/10/06	11	43.05	10	43.01	43.05	1	21,645	0.00%
2020/10/05	1	42.35	48	42.18	42.15	-47	22,185	-0.21%
2020/09/30	28	42.12	18	41.92	42.45	10	22,652	0.04%
2020/09/29	10	41.80	16	41.93	41.90	-6	23,236	-0.03%
2020/09/28	73	41.72	21	42.22	42.15	52	24,542	0.21%
2020/09/25	32	41.88	33	41.50	41.10	-1	25,757	0.00%
2020/09/24	45	42.42	45	41.85	41.50	0	26,543	0.00%
2020/09/23	22	43.89	20	43.99	43.60	2	27,294	0.01%
2020/09/22	40	43.87	51	44.34	44.05	-11	28,013	-0.04%
2020/09/21	28	45.70	28	45.61	45.05	0	28,112	0.00%
2020/09/18	33	45.38	39	45.62	45.60	-6	28,313	-0.02%
2020/09/17	39.2	44.90	43	45.05	44.85	-3.8	28,397	-0.01%
2020/09/16	102.1	46.88	123	46.80	44.80	-20.9	28,682	-0.07%	大買/大賣/
2020/09/15	67	45.24	60	45.38	45.60	7	27,687	0.03%
2020/09/14	56	44.96	64	44.98	45.35	-8	27,735	-0.03%
2020/09/11	86.1	44.49	47	44.19	43.55	39.1	27,740	0.14%
2020/09/10	52	44.93	32	44.78	45.20	20	27,334	0.07%
2020/09/09	42	41.55	44	42.27	43.10	-2	26,727	-0.01%
2020/09/08	45.2	43.00	92	43.25	42.00	-46.8	26,769	-0.17%
2020/09/07	50	41.71	62	41.81	41.10	-12	26,467	-0.05%
2020/09/04	83	39.98	94	40.63	40.70	-11	26,733	-0.04%
2020/09/03	31	40.46	31	40.27	40.00	0	26,980	0.00%
2020/09/02	16	41.08	1	40.75	40.70	15	27,512	0.05%
2020/09/01	24	40.99	13	41.40	41.45	11	27,554	0.04%
2020/08/31	8	41.35	9	40.92	40.90	-1	28,092	0.00%
2020/08/28	50	41.89	46	41.70	41.95	4	28,500	0.01%
2020/08/27	64	42.97	69	42.76	43.00	-5	28,745	-0.02%
2020/08/26	25.2	40.47	26	40.73	40.55	-0.8	28,009	0.00%
2020/08/25	23	40.43	18	40.78	40.55	5	27,928	0.02%
2020/08/24	34	40.23	34	40.27	40.95	0	27,802	0.00%
2020/08/21	34	37.98	36	38.09	38.60	-2	27,556	-0.01%
2020/08/20	39	37.52	53	36.20	36.00	-14	27,360	-0.05%
2020/08/19	22	40.50	21	39.92	39.80	1	27,072	0.00%
2020/08/18	27	41.41	52	41.33	40.65	-25	26,969	-0.09%
2020/08/17	49.2	40.68	45	41.41	41.60	4.2	26,855	0.02%
2020/08/14	28.3	40.05	18	39.98	40.00	10.3	26,705	0.04%
2020/08/13	23	41.34	36	40.97	40.80	-13	26,553	-0.05%
2020/08/12	37	41.68	28.6	41.80	41.70	8.4	26,458	0.03%
2020/08/11	47	43.29	26	42.51	42.35	21	26,375	0.08%
2020/08/10	23	44.63	21	43.99	43.80	2	26,238	0.01%
2020/08/07	20	44.06	29	44.33	44.10	-9	26,110	-0.03%
2020/08/06	14	43.84	10	44.77	43.30	4	25,941	0.02%
2020/08/05	37	45.10	15	45.13	44.90	22	25,721	0.09%
2020/08/04	21	45.80	17	45.78	45.50	4	25,608	0.02%
2020/08/03	26.2	45.17	52	44.85	45.00	-25.8	25,360	-0.10%
2020/07/31	30	42.71	30	43.22	43.50	0	24,925	0.00%
2020/07/30	79	43.07	44	43.12	42.85	35	24,777	0.14%
2020/07/29	44	41.80	32	42.36	42.05	12	24,471	0.05%
2020/07/28	36	42.38	32	42.55	42.45	4	24,103	0.02%
2020/07/27	63	43.84	58.1	44.28	41.30	4.9	23,559	0.02%
2020/07/24	104	46.10	103	46.36	45.25	1	22,739	0.00%	大買/大賣/
2020/07/23	79	47.08	89	47.41	46.40	-10	22,027	-0.05%
2020/07/22	42	49.06	49	48.70	48.90	-7	20,659	-0.03%
2020/07/21	48	47.77	20	47.51	46.50	28	20,015	0.14%
2020/07/20	36	46.68	30	45.98	46.00	6	19,641	0.03%
2020/07/17	39	48.66	42	48.29	47.95	-3	19,257	-0.02%
2020/07/16	16	49.24	23	49.38	49.90	-7	18,808	-0.04%
2020/07/15	27	49.79	48	49.34	48.00	-21	18,398	-0.11%
2020/07/14	47	50.86	21	51.27	49.55	26	17,841	0.15%
2020/07/13	39	49.99	52.5	50.88	51.70	-13.5	16,851	-0.08%
2020/07/10	32	46.89	62	46.72	47.00	-30	15,959	-0.19%
2020/07/09	38.5	49.10	21	49.54	48.00	17.5	15,411	0.11%
2020/07/08	55	50.50	55	49.94	50.40	0	14,907	0.00%
2020/07/07	114	50.97	184	50.54	49.55	-70	14,327	-0.49%	大買/大賣/
2020/07/06	33	49.82	42	50.39	51.20	-9	12,979	-0.07%
2020/07/03	75	44.27	52	44.95	46.60	23	11,693	0.20%
2020/07/02	107	41.84	95	42.03	42.40	12	10,655	0.11%	大買/
2020/07/01	92	39.23	41	40.22	39.90	51	9,688	0.53%
2020/06/30	38	37.54	31	37.65	37.50	7	8,861	0.08%
2020/06/29	51	37.40	9	37.08	36.45	42	8,584	0.49%
2020/06/24	11	40.49	41	40.09	39.10	-30	8,190	-0.37%
2020/06/23	112	40.63	38	41.22	40.00	74	7,657	0.97%	大買/
2020/06/22	9	41.04	15	41.40	41.35	-6	7,114	-0.08%
2020/06/19	4	41.35	26.6	40.94	40.30	-22.6	6,872	-0.33%
2020/06/18	17	39.67	75	39.29	40.45	-58	6,544	-0.89%
2020/06/17	34	36.30	11	36.91	37.00	23	6,123	0.38%
2020/06/16	7	36.39	9	36.66	36.35	-2	5,960	-0.03%
2020/06/15	18	36.84	10	37.15	35.80	8	5,797	0.14%
2020/06/12	44	34.01	56	34.69	36.50	-12	5,526	-0.22%
2020/06/11	59	33.83	20	33.42	33.45	39	5,069	0.77%
2020/06/10	22	36.07	13	36.73	36.15	9	4,599	0.20%
2020/06/09	54	36.32	13.5	36.57	37.00	40.5	4,236	0.96%
2020/06/08	9	33.65	0	0.00	33.65	9	3,662	0.25%
2020/06/05	46	30.48	64.5	30.30	30.60	-18.5	3,512	-0.53%
2020/06/04	6	25.52	68	27.45	27.85	-62	2,890	-2.14%
2020/06/03	24	25.16	52	25.34	25.35	-28	2,383	-1.17%
2020/06/02	7	24.00	11	24.00	24.00	-4	1,930	-0.21%
2020/06/01	3	21.85	0	0.00	21.85	3	1,854	0.16%
2020/05/26	0	0.00	4	19.80	19.90	-4	1,878	-0.21%
2020/05/21	0	0.00	10.4	19.77	19.70	-10.4	1,909	-0.54%
2020/05/20	1	19.85	1	19.85	19.75	0	1,912	0.00%
2020/05/19	1	19.80	0	0.00	19.80	1	1,915	0.05%
2020/05/14	0	0.00	2	19.65	19.65	-2	1,965	-0.10%
2020/05/13	2	20.00	1	19.90	20.00	1	1,980	0.05%
2020/05/12	11	20.10	0	0.00	19.90	11	1,995	0.55%
2020/05/11	10	20.35	10	20.25	20.55	0	1,973	0.00%
2020/05/04	1	18.95	0	0.00	18.95	1	1,896	0.05%
2020/04/29	10	19.20	0	0.00	19.25	10	1,902	0.53%
2020/04/28	10	18.90	0	0.00	19.25	10	1,907	0.52%
2020/04/27	0	0.00	1	19.00	18.95	-1	1,949	-0.05%
2020/04/24	20	19.00	0	0.00	18.90	20	1,947	1.03%
2020/04/23	0	0.00	2	18.95	19.05	-2	1,952	-0.10%
2020/04/22	1	18.30	0	0.00	18.55	1	1,949	0.05%
2020/04/21	2	18.90	2	18.50	18.15	0	1,937	0.00%
2020/04/20	1	19.05	0	0.00	19.00	1	1,929	0.05%
2020/04/17	1	19.80	1	19.65	19.20	0	1,923	0.00%
2020/04/16	0	19.15	40	19.20	19.15	-40	1,890	-2.12%
2020/04/15	1	19.25	0	0.00	19.30	1	1,906	0.05%
2020/04/14	12	19.15	12	19.38	19.05	0	1,975	0.00%
2020/04/09	0	17.25	0	0.00	17.25	0	2,005	0.00%
2020/03/27	1	16.00	0	0.00	15.80	1	1,986	0.05%
2020/03/26	0	16.00	0	0.00	16.00	0	1,971	0.00%
2020/03/24	3	15.25	0	0.00	15.10	3	1,934	0.16%
2020/03/23	10	14.50	0	0.00	14.45	10	1,912	0.52%
2020/03/20	0	0.00	0.9	15.05	15.05	-0.9	1,901	-0.05%
2020/03/19	0	14.00	10	14.10	14.00	-10	1,871	-0.53%
2020/03/18	0	15.55	0	0.00	15.55	0	1,800	0.00%
2020/03/17	1	16.30	0	0.00	16.20	1	1,772	0.06%
2020/03/16	2	18.05	2	17.75	17.50	0	1,742	0.00%
2020/03/13	10	17.30	0	0.00	18.60	10	1,733	0.58%
2020/03/12	5	19.80	0	19.40	19.20	5	1,659	0.30%
2020/03/11	0	0.00	1	21.35	21.20	-1	1,607	-0.06%
2020/03/10	1	21.25	5	21.05	21.15	-4	1,593	-0.25%
2020/03/09	0	21.65	3	21.82	21.65	-3	1,567	-0.19%
2020/03/06	15	22.37	0	0.00	22.50	15	1,520	0.99%
2020/03/05	0	21.75	5	21.65	21.90	-5	1,478	-0.34%
2020/03/04	1	21.75	10	21.80	21.65	-9	1,472	-0.61%
2020/03/03	12	21.78	0	0.00	21.70	12	1,461	0.82%
2020/02/24	6	22.55	12	22.59	22.40	-6	1,389	-0.43%
2020/02/20	0	0.00	2	22.30	22.20	-2	1,333	-0.15%
2020/02/17	1	22.35	0	0.00	22.25	1	1,301	0.08%
2020/02/12	2	21.30	0	0.00	21.25	2	1,261	0.16%
2020/02/04	0	21.20	0	0.00	21.25	0	1,271	0.00%
2020/02/03	0	20.50	0	0.00	20.50	0	1,253	0.00%
2020/01/30	5	21.58	1	21.85	21.20	4	1,220	0.33%
2020/01/20	1	22.25	0	0.00	22.25	1	1,170	0.09%
2020/01/17	0	0.00	1	22.20	22.20	-1	1,180	-0.08%
2020/01/16	0	0.00	5	22.20	22.20	-5	1,191	-0.42%
2020/01/14	0	22.10	2	22.15	22.20	-2	1,204	-0.17%
2020/01/09	0	0.00	3	22.40	22.20	-3	1,189	-0.25%
2020/01/08	7	22.91	3	23.17	22.60	4	1,169	0.34%
2020/01/07	1	23.10	1	23.05	22.60	0	1,091	0.00%
2020/01/06	2	22.95	31	23.07	22.95	-29	1,037	-2.79%
2020/01/03	30	22.60	0	0.00	22.60	30	948	3.16%
2020/01/02	10	22.60	0	0.00	22.45	10	917	1.09%
2019/12/31	0	0.00	1	22.50	22.45	-1	893	-0.11%
2019/12/30	0	0.00	3	22.30	22.20	-3	885	-0.34%
2019/12/26	1	22.30	0	0.00	22.30	1	966	0.10%
2019/12/25	3	22.30	2	22.20	22.30	1	982	0.10%
2019/12/24	0	0.00	6	22.10	22.05	-6	1,014	-0.59%
2019/12/23	0	0.00	0	21.95	22.10	0	1,044	0.00%
2019/12/19	3	22.23	3	21.95	21.95	0	1,192	0.00%
2019/12/17	0	0.00	5	21.90	21.85	-5	1,365	-0.37%
2019/12/16	1	21.90	1	22.05	21.95	0	1,370	0.00%
2019/12/13	0	0.00	6	22.12	22.00	-6	1,379	-0.44%
2019/12/06	1	21.55	0	0.00	21.55	1	1,429	0.07%
2019/12/05	0	0.00	0	21.60	21.70	0	1,466	0.00%
2019/12/04	0	0.00	0	21.65	21.65	0	1,484	0.00%
2019/11/25	0	0.00	6	21.25	21.20	-6	1,594	-0.38%
2019/11/21	1	21.00	0	0.00	21.10	1	1,664	0.06%
2019/11/14	3	21.60	3	21.40	21.40	0	1,700	0.00%
2019/11/13	0	0.00	0	21.50	21.60	0	1,723	0.00%
2019/11/12	4	21.30	0	0.00	21.10	4	1,764	0.23%
2019/11/08	0	0.00	0	22.45	22.45	0	1,789	0.00%
2019/11/07	0	0.00	6	22.50	22.45	-6	1,835	-0.33%
2019/11/05	0	0.00	8	23.05	22.80	-8	1,861	-0.43%
2019/10/31	3	22.87	3	23.08	22.95	0	2,160	0.00%
2019/10/29	3	22.75	0	0.00	22.60	3	2,358	0.13%
2019/10/24	0	0.00	1	22.60	22.55	-1	2,419	-0.04%
2019/10/21	0	0.00	4	23.00	23.25	-4	2,474	-0.16%
2019/10/18	0	0.00	2	22.85	22.90	-2	2,627	-0.08%
2019/10/16	2	23.10	0	0.00	23.05	2	2,759	0.07%
2019/10/15	0	0.00	5	22.85	22.90	-5	2,756	-0.18%
2019/10/14	0	0.00	3	23.25	23.20	-3	2,764	-0.11%
2019/10/07	1	23.20	0	0.00	23.10	1	2,789	0.04%
2019/10/03	2	23.55	2	23.75	23.30	0	2,788	0.00%
2019/10/01	1	23.45	2	23.25	23.25	-1	2,723	-0.04%
2019/09/27	2	23.80	10	23.60	23.55	-8	2,716	-0.29%
2019/09/26	1	23.85	2	23.85	23.90	-1	2,733	-0.04%
2019/09/25	12	23.63	12	23.70	23.80	0	2,708	0.00%
2019/09/24	8	24.28	21	24.05	23.55	-13	2,727	-0.48%
2019/09/23	12	23.48	16	23.56	23.80	-4	2,627	-0.15%
2019/09/20	11	22.76	14	22.80	22.85	-3	2,514	-0.12%
2019/09/17	10	22.55	32	22.40	22.50	-22	2,605	-0.84%
2019/09/16	20	22.60	5	22.60	22.55	15	2,621	0.57%
2019/09/12	0	0.00	9	22.55	22.55	-9	2,621	-0.34%
2019/09/10	3	22.50	0	0.00	22.50	3	2,694	0.11%
2019/09/09	3	22.40	5	22.50	22.40	-2	2,713	-0.07%
2019/09/06	0	0.00	6	22.13	22.10	-6	2,706	-0.22%
2019/09/04	2	22.35	0	0.00	22.35	2	2,891	0.07%
2019/09/03	2	22.30	1	22.30	22.25	1	2,909	0.03%
2019/09/02	0	0.00	4	21.95	21.95	-4	2,923	-0.14%
2019/08/30	0	0.00	4	21.85	21.95	-4	2,969	-0.13%
2019/08/29	0	0.00	4	21.73	21.70	-4	3,030	-0.13%
2019/08/22	1	22.25	2	22.00	22.00	-1	3,357	-0.03%
2019/08/21	2	22.10	0	0.00	22.10	2	3,367	0.06%
2019/08/20	2	22.30	0	0.00	22.05	2	3,426	0.06%
2019/08/19	0	0.00	1	22.15	21.95	-1	3,439	-0.03%
2019/08/16	4	22.59	2	22.48	22.35	2	3,474	0.06%
2019/08/15	17	22.80	0	0.00	22.60	17	3,563	0.48%
2019/08/14	1	22.60	1	22.60	22.85	0	3,547	0.00%
2019/08/13	7	22.78	4	22.68	22.70	3	3,515	0.09%
2019/08/12	4	22.43	2	22.68	22.30	2	3,470	0.06%
2019/08/08	4	22.19	0	0.00	22.05	4	3,428	0.12%
2019/08/06	2	22.10	1.3	21.98	21.90	0.7	3,419	0.02%
2019/08/05	0	0.00	5	22.15	21.90	-5	3,368	-0.15%
2019/08/02	18	23.26	2	23.60	22.55	16	3,345	0.48%
2019/07/31	9	23.42	9	23.44	23.55	0	3,224	0.00%
2019/07/30	7	22.57	0	0.00	22.60	7	3,202	0.22%
2019/07/29	2	22.65	6	22.55	22.60	-4	3,307	-0.12%
2019/07/26	0	0.00	1	22.55	22.40	-1	3,333	-0.03%
2019/07/25	0	0.00	4.2	22.45	22.60	-4.2	3,329	-0.13%
2019/07/24	2	22.53	1	22.60	22.40	1	3,310	0.03%
2019/07/23	4	22.69	5	22.70	22.70	-1	3,285	-0.03%
2019/07/22	11	22.60	20	22.90	22.80	-9	3,254	-0.28%
2019/07/19	3	22.10	6	21.85	22.00	-3	3,101	-0.10%
2019/07/18	19	22.08	2	21.93	21.90	17	3,066	0.55%
2019/07/11	2	21.45	0	0.00	21.25	2	2,997	0.07%
2019/07/04	1	21.25	0	0.00	21.25	1	2,959	0.03%
2019/07/01	21	20.89	22	20.59	21.00	-1	2,898	-0.03%
2019/06/26	0	0.00	10	21.30	21.30	-10	2,819	-0.35%
2019/06/25	12	21.47	0	0.00	21.45	12	2,804	0.43%
2019/06/24	0	0.00	7	20.53	20.70	-7	2,714	-0.26%
2019/06/21	3	21.00	0	0.00	20.85	3	2,681	0.11%
2019/06/18	4	21.16	0	0.00	21.10	4	2,612	0.15%
2019/06/17	3	21.70	0	0.00	21.75	3	2,570	0.12%
2019/06/14	1	21.80	2	21.83	21.80	-1	2,636	-0.04%
2019/06/13	34	21.90	38	21.95	21.80	-4	2,606	-0.15%
2019/06/11	0	0.00	10	20.80	21.00	-10	2,422	-0.41%
2019/06/10	12	21.72	0	0.00	21.60	12	2,379	0.50%
2019/06/06	0	0.00	10	21.28	21.35	-10	2,336	-0.43%
2019/06/05	6	21.44	5	21.20	21.20	1	2,293	0.04%
2019/06/04	32	21.72	36	21.44	21.45	-4	2,234	-0.18%
2019/06/03	3	20.90	0	0.00	21.20	3	2,113	0.14%
2019/05/30	22	20.77	20	20.55	20.25	2	1,985	0.10%
2019/05/29	10	19.94	2	19.85	20.15	8	1,892	0.42%
2019/05/27	0	0.00	4	20.15	19.85	-4	1,886	-0.21%
2019/05/24	0	0.00	1	20.15	19.60	-1	1,855	-0.05%
2019/05/23	0	0.00	21	19.89	20.00	-21	1,847	-1.14%
2019/05/22	17	20.30	9	20.28	19.95	8	1,804	0.44%
2019/05/21	0	0.00	3	19.15	19.55	-3	1,728	-0.17%
2019/05/20	0	0.00	2	18.65	18.70	-2	1,710	-0.12%
2019/05/17	0	0.00	1	18.80	18.60	-1	1,707	-0.06%
2019/05/14	3	18.85	0	0.00	19.10	3	1,688	0.18%
2019/05/13	7	19.10	0	0.00	18.65	7	1,664	0.42%
2019/05/10	1	19.30	0	0.00	19.30	1	1,624	0.06%
2019/05/09	1	20.25	7	20.33	20.20	-6	1,561	-0.38%
2019/05/08	0	0.00	1.3	19.95	19.95	-1.3	1,494	-0.09%
2019/05/07	7	20.56	6	20.30	20.25	1	1,473	0.07%
2019/05/06	11	19.95	12	19.93	19.90	-1	1,359	-0.07%
2019/04/29	0	0.00	1	18.80	18.70	-1	1,136	-0.09%
2019/04/26	0	0.00	1	18.65	18.65	-1	1,129	-0.09%
2019/04/25	2	18.65	2	18.73	18.70	0	1,116	0.00%
2019/04/24	0.6	18.65	0	0.00	18.65	0.6	1,116	0.05%
2019/04/23	0	18.60	4	18.65	18.70	-4	1,151	-0.35%
2019/04/22	0	18.65	71	18.90	18.75	-71	1,180	-6.01%
2019/04/19	0	0.00	52	18.85	18.85	-52	1,174	-4.43%
2019/04/17	123	18.83	8.3	18.94	19.00	114.7	1,135	10.10%	大買/鉅額交易
2019/04/15	0	18.50	0	0.00	18.60	0	1,093	0.00%
2019/04/12	0	18.50	0	0.00	18.65	0	1,091	0.00%
2019/04/11	0	0.00	1	18.65	18.60	-1	1,132	-0.09%
2019/04/09	0	18.60	0	0.00	18.60	0	1,094	0.00%
2019/04/03	0	18.55	0	0.00	18.55	0	1,065	0.00%
2019/04/02	0	18.60	0.3	18.60	18.60	-0.3	1,060	-0.02%
2019/04/01	0	18.60	1	18.60	18.60	-1	1,053	-0.09%
2019/03/29	0	18.60	0	0.00	18.60	0	1,044	0.00%
2019/03/28	0.2	18.60	0	0.00	18.60	0.2	1,042	0.02%
2019/03/27	0	18.60	0	0.00	18.70	0	1,037	0.00%
2019/03/26	0	18.60	0	0.00	18.70	0	1,061	0.00%
2019/03/25	1	18.70	0	0.00	18.60	1	1,069	0.09%
2019/03/22	0	18.80	3	18.80	18.80	-3	1,078	-0.28%
2019/03/21	2	19.20	0	0.00	19.00	2	1,072	0.19%
2019/03/20	0	19.00	15	19.20	19.05	-15	1,076	-1.39%
2019/03/19	13	19.22	7	19.48	19.40	6	1,057	0.57%
2019/03/18	0	18.45	4	18.70	18.55	-4	979	-0.41%
2019/03/15	0	18.50	0	0.00	18.60	0	1,002	0.00%
2019/03/14	1	18.70	0	0.00	18.60	1	1,002	0.10%
2019/03/13	4	18.62	0	0.00	18.65	4	1,013	0.40%
2019/03/12	0	18.55	0	0.00	18.65	0	1,012	0.00%
2019/03/11	0	18.50	0	0.00	18.60	0	1,011	0.00%
2019/03/08	15	18.60	0	0.00	18.60	15	1,022	1.47%
2019/03/07	0	18.60	7	18.65	18.60	-7	1,016	-0.69%
2019/03/06	0	18.65	0	0.00	18.65	0	1,035	0.00%
2019/03/05	0	18.50	0	0.00	18.50	0	1,017	0.00%
2019/03/04	0	18.70	0	0.00	18.75	0	1,015	0.00%
2019/02/26	0	18.60	0	0.00	18.65	0	966	0.00%
2019/02/25	0	18.50	0	0.00	18.55	0	956	0.00%
2019/02/22	0	19.10	0	19.10	19.10	0	930	0.00%
2019/02/21	0	19.30	1	19.40	19.40	-1	915	-0.11%
2019/02/20	0	19.75	0	0.00	19.80	0	892	0.00%
2019/02/19	5	19.30	0	0.00	19.35	5	864	0.58%
2019/02/18	0	19.20	1	19.25	19.30	-1	854	-0.12%
2019/02/14	0	19.25	2	19.30	19.35	-2	856	-0.23%
2019/02/13	2	19.20	0	0.00	19.25	2	859	0.23%
2019/02/12	0	19.10	0	0.00	19.10	0	851	0.00%
2019/02/11	0	18.95	0	0.00	19.15	0	862	0.00%
2019/01/30	0	18.80	5	19.00	18.95	-5	860	-0.58%
2019/01/29	0	19.00	0	0.00	19.00	0	868	0.00%
2019/01/25	0.1	19.15	0	0.00	19.20	0.1	877	0.01%
2019/01/24	0	19.25	0	0.00	19.35	0	885	0.00%
2019/01/22	0	19.15	0	0.00	19.30	0	922	0.00%
2019/01/18	0	19.35	0	0.00	19.45	0	1,009	0.00%
2019/01/17	0	19.00	0	0.00	19.10	0	1,031	0.00%
2019/01/16	0	19.30	0	0.00	19.40	0	1,042	0.00%
2019/01/15	0	0.00	3	19.43	19.55	-3	1,039	-0.29%
2019/01/14	0	19.10	0	0.00	19.25	0	1,004	0.00%
2018/12/28	0.1	18.15	0	0.00	18.25	0.1	1,095	0.00%
2018/12/27	0.1	18.20	0	0.00	18.30	0.1	1,148	0.01%
2018/12/26	1	18.10	0	0.00	18.10	1	1,191	0.09%
2018/12/19	6	18.95	0	0.00	18.65	6	1,390	0.43%
2018/12/18	0	0.00	10	20.00	19.50	-10	1,384	-0.72%
2018/12/13	4	19.85	0	0.00	19.85	4	1,384	0.29%
2018/12/12	0	0.00	2	19.50	19.70	-2	1,391	-0.14%
2018/12/11	0	0.00	2	19.55	19.55	-2	1,395	-0.14%
2018/12/10	4	20.11	0	0.00	20.10	4	1,395	0.29%
2018/12/07	0	0.00	5	19.65	19.80	-5	1,377	-0.36%
2018/12/06	9	19.84	10	20.25	19.55	-1	1,384	-0.07%
2018/12/05	10	19.40	0	0.00	19.50	10	1,377	0.73%
2018/11/28	4	19.05	0	0.00	19.05	4	1,849	0.22%
2018/11/16	0	0.00	1.4	18.69	18.65	-1.4	1,884	-0.07%
2018/11/15	0	0.00	0	18.75	18.75	0	1,881	0.00%
2018/11/08	1	18.85	0	0.00	18.90	1	1,905	0.05%
2018/10/31	0	0.00	2.7	17.38	17.45	-2.7	1,902	-0.14%
2018/10/29	3	16.70	0	0.00	16.60	3	1,882	0.16%
2018/10/26	3	17.20	3	18.48	17.00	0	1,916	0.00%
2018/10/19	0	0.00	1	19.45	19.30	-1	1,900	-0.05%
2018/10/12	1	19.95	4	19.24	20.00	-3	1,932	-0.16%
2018/10/11	1	19.60	2	19.65	19.05	-1	1,930	-0.05%
2018/10/05	0	0.00	2	21.10	20.90	-2	1,859	-0.11%
2018/10/02	0	0.00	2	21.70	21.85	-2	1,721	-0.12%
2018/09/28	2	21.75	0	0.00	21.50	2	1,743	0.11%
2018/09/27	1	21.95	11	21.57	21.75	-10	1,744	-0.57%
2018/09/25	0	0.00	4	21.18	21.10	-4	1,746	-0.23%
2018/09/18	5	20.60	0	0.00	20.60	5	1,750	0.29%
2018/09/17	11	20.83	0	0.00	20.80	11	1,760	0.62%
2018/09/14	3	21.00	0	0.00	21.00	3	1,785	0.17%
2018/09/12	0	20.60	0	0.00	20.60	0	1,801	0.00%
2018/09/10	0	0.00	1	21.35	20.40	-1	1,876	-0.05%
2018/09/07	0	0.00	4	21.78	21.55	-4	2,132	-0.19%
2018/09/05	34	22.99	16	23.18	22.90	18	2,100	0.86%
2018/09/04	21	21.64	22	21.78	22.10	-1	1,916	-0.05%
2018/08/16	0	0.00	1	20.30	20.55	-1	2,439	-0.04%
2018/08/14	0	0.00	1	20.75	20.75	-1	2,591	-0.04%
2018/08/10	10	21.55	0	0.00	21.20	10	2,805	0.36%
2018/08/09	0	0.00	3	21.40	21.40	-3	3,189	-0.09%
2018/08/08	1	21.45	0	0.00	21.40	1	3,237	0.03%
2018/08/03	1	21.65	0	0.00	21.65	1	3,363	0.03%
2018/08/02	23	22.17	0	0.00	21.40	23	3,372	0.68%
2018/07/31	0	21.15	0	0.00	21.30	0	3,341	0.00%
2018/07/30	1	21.50	0	0.00	21.15	1	3,374	0.03%
2018/07/23	2	20.33	23	20.10	20.25	-21	3,597	-0.58%
2018/07/20	1	20.90	0	0.00	20.75	1	3,586	0.03%
2018/07/19	1	21.30	0	0.00	21.20	1	3,574	0.03%
2018/07/18	1	21.05	0	0.00	21.00	1	3,597	0.03%
2018/07/16	1	21.40	0	0.00	21.55	1	3,631	0.03%
2018/07/13	1	22.10	1	21.95	21.90	0	3,682	0.00%
2018/07/05	0	0.00	1	21.45	21.45	-1	3,885	-0.03%
2018/07/04	1	21.10	0	0.00	21.20	1	3,886	0.03%
2018/07/03	1	21.50	5	21.30	21.20	-4	3,863	-0.10%
2018/06/29	0	0.00	1	21.70	22.00	-1	3,887	-0.03%
2018/06/28	1	21.55	0	0.00	21.55	1	3,891	0.03%
2018/06/26	0	0.00	0	21.55	21.55	0	3,967	0.00%
2018/06/21	5	23.05	0	0.00	22.80	5	4,012	0.12%
2018/06/19	0	0.00	2	23.30	23.20	-2	4,089	-0.05%
2018/06/15	18	24.41	18	23.91	23.30	0	4,109	0.00%
2018/06/14	3	23.50	3.9	23.39	23.55	-0.9	3,840	-0.02%
2018/06/11	10	23.19	7	23.05	23.05	3	3,818	0.08%
2018/06/08	0	0.00	5.1	22.80	22.85	-5.1	3,820	-0.13%
2018/06/05	2	23.73	0	0.00	23.15	2	4,097	0.05%
2018/06/04	9	24.08	18	24.00	23.75	-9	4,243	-0.21%
2018/06/01	6	23.75	6	23.90	23.40	0	4,513	0.00%
2018/05/31	30	23.14	31	23.23	23.00	-1	4,763	-0.02%
2018/05/30	1	22.55	7	22.49	22.60	-6	4,862	-0.12%
2018/05/29	2	22.98	0	0.00	22.80	2	4,869	0.04%
2018/05/28	9	22.99	10	23.13	23.10	-1	4,849	-0.02%
2018/05/25	1	23.10	0	0.00	22.85	1	4,814	0.02%
2018/05/24	1	22.75	0	0.00	22.60	1	4,837	0.02%
2018/05/23	0.2	22.60	0.9	22.60	22.60	-0.7	4,941	-0.01%
2018/05/22	10	23.54	7	24.08	23.00	3	4,946	0.06%
2018/05/21	2	23.15	0	0.00	23.10	2	4,860	0.04%
2018/05/18	12	23.99	9	24.03	23.50	3	4,798	0.06%
2018/05/17	27	23.88	18	23.97	24.00	9	4,747	0.19%
2018/05/16	2	22.08	0	0.00	21.85	2	4,391	0.05%
2018/05/15	5	22.77	0	0.00	22.55	5	4,409	0.11%
2018/05/14	3	22.37	1	22.75	22.70	2	4,493	0.04%
2018/05/11	3	22.35	5	22.17	21.75	-2	4,486	-0.04%
2018/05/10	0	0.00	1	22.35	22.25	-1	4,539	-0.02%
2018/05/09	0	0.00	1	22.40	22.20	-1	4,574	-0.02%
2018/05/08	0	0.00	3	22.03	22.10	-3	4,624	-0.06%
2018/05/07	6	22.46	1	22.55	22.00	5	4,717	0.11%
2018/05/04	5	22.87	5	22.81	22.40	0	4,749	0.00%
2018/05/03	0	0.00	1	22.25	22.10	-1	4,685	-0.02%
2018/04/30	1	20.95	0	0.00	21.55	1	4,800	0.02%
2018/04/27	5	20.20	10	20.25	20.20	-5	4,877	-0.10%
2018/04/26	4	20.25	4	20.74	20.00	0	5,019	0.00%
2018/04/24	2	20.75	5	20.60	20.55	-3	5,130	-0.06%
2018/04/23	7	21.46	1	21.45	21.30	6	5,184	0.12%
2018/04/20	5	21.57	5	21.34	21.30	0	5,303	0.00%
2018/04/19	17	21.24	15	21.55	21.35	2	5,381	0.04%
2018/04/18	6	21.63	0	0.00	21.30	6	5,416	0.11%
2018/04/17	1	22.20	0	0.00	21.90	1	5,545	0.02%
2018/04/13	1	23.20	0	0.00	22.65	1	5,892	0.02%
2018/04/12	10	23.61	10	23.90	23.30	0	6,392	0.00%
2018/04/11	0	22.75	0	0.00	22.90	0	6,442	0.00%
2018/04/10	0	22.30	0	0.00	22.40	0	6,593	0.00%
2018/04/09	0	22.00	0	0.00	22.10	0	6,857	0.00%
2018/04/03	1	21.65	6	21.85	22.00	-5	7,239	-0.07%
2018/04/02	0.1	22.40	0	0.00	22.40	0.1	7,410	0.00%
2018/03/31	0	0.00	1	22.30	22.15	-1	7,969	-0.01%
2018/03/30	0	22.00	0	0.00	22.00	0	8,196	0.00%
2018/03/29	4	21.79	0	0.00	21.65	4	8,384	0.05%
2018/03/28	3	22.32	2	22.85	22.20	1	8,581	0.01%
2018/03/27	0	22.80	1	22.90	22.85	-1	8,554	-0.01%
2018/03/26	3	22.57	1	22.95	22.70	2	8,541	0.02%
2018/03/23	4	22.49	14	22.60	22.30	-10	8,559	-0.12%
2018/03/22	11	24.13	7	23.80	23.35	4	8,495	0.05%
2018/03/21	0	0.00	2	24.28	24.20	-2	8,472	-0.02%
2018/03/20	5	23.80	5	23.90	23.65	0	8,406	0.00%
2018/03/19	13	23.86	10	23.80	23.80	3	8,398	0.04%
2018/03/16	10	24.47	11	24.79	24.15	-1	8,373	-0.01%
2018/03/15	5	24.63	5	24.76	24.50	0	8,416	0.00%
2018/03/14	1	24.40	0	0.00	24.60	1	8,465	0.01%
2018/03/13	11	24.68	10	24.80	24.40	1	8,433	0.01%
2018/03/12	9	25.35	9	25.43	25.10	0	8,343	0.00%
2018/03/09	5.2	25.25	0	0.00	25.25	5.2	8,241	0.06%
2018/03/08	15	24.85	27.9	24.88	25.55	-12.9	8,076	-0.16%
2018/03/07	56	25.31	57	24.83	24.10	-1	7,887	-0.01%
2018/03/06	71	24.60	56	24.55	25.00	15	7,555	0.20%
2018/03/05	21	23.05	27	23.04	23.30	-6	7,214	-0.08%
2018/03/02	10	22.05	10	22.13	22.00	0	7,038	0.00%
2018/02/27	0	21.65	0	0.00	21.65	0	7,081	0.00%
2018/02/26	2	22.10	0.2	22.10	22.10	1.8	7,122	0.03%
2018/02/23	6	22.68	3	22.48	22.60	3	7,427	0.04%
2018/02/22	0	21.75	0	0.00	21.75	0	7,604	0.00%
2018/02/21	2.1	21.51	0	0.00	21.90	2.1	7,570	0.03%
2018/02/12	5	20.30	1	20.50	20.15	4	7,530	0.05%
2018/02/09	22	19.99	1	19.95	20.20	21	7,500	0.28%
2018/02/08	11	21.34	11	21.30	21.35	0	7,409	0.00%
2018/02/07	0	21.00	0	0.00	21.10	0	7,368	0.00%
2018/02/06	21	20.70	14	21.13	21.10	7	7,317	0.10%
2018/02/05	11	22.77	16	22.52	23.00	-5	7,230	-0.07%
2018/02/02	2	22.78	1	22.60	23.05	1	7,178	0.01%
2018/02/01	1	22.50	0	0.00	22.00	1	7,106	0.01%
2018/01/31	4	22.26	26	22.21	22.45	-22	7,059	-0.31%
2018/01/30	1	22.00	3	22.40	21.90	-2	6,979	-0.03%
2018/01/29	8	23.28	20	23.20	23.35	-12	6,871	-0.17%
2018/01/26	3	23.73	46	23.61	23.50	-43	6,808	-0.63%
2018/01/25	4	24.51	1	24.60	24.20	3	6,743	0.04%
2018/01/24	0	0.00	1	23.35	24.00	-1	6,615	-0.02%
2018/01/23	8	24.69	0	0.00	24.00	8	6,549	0.12%
2018/01/22	14	24.12	5	23.99	24.65	9	6,448	0.14%
2018/01/19	2	23.50	2	23.40	23.25	0	6,291	0.00%
2018/01/18	4	23.45	6	23.48	23.20	-2	6,251	-0.03%
2018/01/17	18	23.74	18	23.63	23.60	0	6,174	0.00%
2018/01/16	10	24.39	2	24.55	24.10	8	6,093	0.13%
2018/01/15	16	23.85	13	23.93	24.10	3	5,959	0.05%
2018/01/12	1	25.00	11	25.04	24.30	-10	5,873	-0.17%
2018/01/11	14	24.36	25	24.32	24.40	-11	5,785	-0.19%
2018/01/10	3.2	25.38	8	25.73	25.40	-4.8	5,614	-0.09%
2018/01/09	16.1	24.58	61.8	24.22	25.00	-45.8	5,404	-0.85%
2018/01/08	52.3	24.78	74	25.36	24.15	-21.7	5,228	-0.41%
2018/01/05	5	24.25	1	24.05	24.00	4	4,691	0.09%
2018/01/04	19	24.15	19.5	23.42	24.30	-0.5	4,591	-0.01%
2018/01/03	6	23.82	21.2	23.96	24.00	-15.2	4,367	-0.35%
2018/01/02	31	22.38	38	22.40	23.15	-7	4,105	-0.17%