光洋科 (1785)-兆豐-竹北券商分點個股進出

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
44.40
漲跌
--
漲幅
0.00%
成交量
2,217張
產業
上櫃其他電子類股
752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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1.1	44.81	44.40	-1.1	9,390	-0.01%
2024/04/25	1	44.30	0	0.00	44.40	1	9,368	0.01%
2024/04/24	0	0.00	1	44.90	45.10	-1	9,332	-0.01%
2024/04/23	8.2	44.25	2	44.55	44.15	6.2	9,307	0.07%
2024/04/22	2.5	45.42	2	44.80	44.20	0.5	9,274	0.00%
2024/04/19	3.6	45.98	9	45.67	46.25	-5.4	9,165	-0.06%
2024/04/18	2	48.13	31	47.90	47.80	-29	8,999	-0.32%
2024/04/17	3	48.77	2	49.23	48.95	1	8,892	0.01%
2024/04/16	17	47.96	5	47.60	47.30	12	8,740	0.14%
2024/04/15	129	49.77	131	50.60	48.75	-2	8,511	-0.02%	大買/大賣/
2024/04/12	30.1	49.20	1	48.85	48.75	29.1	8,019	0.36%
2024/04/11	2	48.33	0	0.00	48.10	2	7,909	0.03%
2024/04/10	3	49.85	0	0.00	49.05	3	7,808	0.04%
2024/04/09	17	49.16	10	49.71	49.60	7	7,656	0.09%
2024/04/08	10	48.86	2	48.65	48.70	8	7,433	0.11%
2024/04/03	2	47.45	2	47.90	47.90	0	7,262	0.00%
2024/04/02	0	0.00	1	47.85	47.85	-1	7,177	-0.01%
2024/04/01	34	49.15	3	48.98	48.55	31	7,064	0.44%
2024/03/29	2	50.30	0	0.00	49.55	2	6,895	0.03%
2024/03/28	13	50.88	46	50.52	49.55	-33	6,529	-0.51%
2024/03/27	5	49.96	12	49.75	50.10	-7	5,985	-0.12%
2024/03/25	0	0.00	31	48.58	48.60	-31	5,586	-0.55%
2024/03/22	23	49.98	31	49.31	49.00	-8	5,434	-0.15%
2024/03/21	8	50.70	8	50.85	50.00	0	5,201	0.00%
2024/03/20	9	48.67	13	49.21	49.55	-4	4,624	-0.09%
2024/03/19	1	47.20	15	46.19	46.25	-14	3,990	-0.35%
2024/03/15	0	0.00	1	43.70	43.50	-1	3,753	-0.03%
2024/03/13	15	43.77	1.3	43.84	43.70	13.7	3,689	0.37%
2024/03/12	0	0.00	5	43.50	43.70	-5	3,626	-0.14%
2024/03/11	0	0.00	7	42.90	42.90	-7	3,608	-0.19%
2024/03/08	7.3	44.68	0	0.00	44.00	7.3	3,594	0.20%
2024/03/07	13	47.38	114.1	48.43	46.20	-101.1	3,465	-2.92%	大賣/鉅額交易
2024/03/05	100	45.99	2	44.70	44.85	98	2,880	3.40%
2024/03/04	2	45.25	62	44.42	45.30	-60	2,797	-2.14%
2024/03/01	0	0.00	3	44.30	43.90	-3	2,656	-0.11%
2024/02/27	24	44.33	0.2	43.35	43.40	23.8	2,606	0.91%
2024/02/26	76	44.22	5.3	44.28	44.50	70.8	2,614	2.71%
2024/02/23	3.4	43.24	0	0.00	42.65	3.4	2,586	0.13%
2024/02/22	2.2	43.45	3	43.55	43.35	-0.9	2,538	-0.03%
2024/02/21	7	44.03	1.3	44.44	44.50	5.7	2,499	0.23%
2024/02/20	3	43.18	0	0.00	43.50	3	2,392	0.13%
2024/02/19	0.3	43.35	24	43.48	43.35	-23.7	2,339	-1.01%
2024/02/16	5	44.62	12	44.26	44.15	-7	2,236	-0.31%
2024/02/15	8	41.98	17.1	41.84	42.15	-9.1	1,977	-0.46%
2024/02/02	1	39.10	7	39.10	39.05	-6	1,805	-0.33%
2024/02/01	0	0.00	1	39.45	39.40	-1	1,815	-0.06%
2024/01/31	0	0.00	11	39.54	39.45	-11	1,862	-0.59%
2024/01/30	2	39.63	0	0.00	39.40	2	1,904	0.10%
2024/01/29	1	40.75	1	40.50	40.05	0	2,053	0.00%
2024/01/24	0.1	40.20	7.3	40.30	40.05	-7.2	2,009	-0.36%
2024/01/22	0	0.00	3	38.85	38.75	-3	2,115	-0.14%
2024/01/19	4	37.91	0	0.00	38.05	4	2,129	0.19%
2024/01/16	4	37.93	0	0.00	37.85	4	2,403	0.17%
2024/01/15	1	38.05	1	38.25	38.25	0	2,611	0.00%
2024/01/12	10	38.00	0	0.00	37.95	10	2,836	0.35%
2024/01/11	5	38.10	0	0.00	38.25	5	2,863	0.17%
2024/01/09	1.1	38.04	1	37.85	37.85	0.1	2,904	0.00%
2024/01/08	2.1	38.21	1	38.25	38.05	1.1	2,972	0.04%
2024/01/04	1	38.30	0	0.00	38.20	1	3,011	0.03%
2024/01/02	0.1	38.90	0	0.00	38.80	0.1	3,019	0.00%
2023/12/29	2	38.88	0	0.00	38.85	2	3,022	0.07%
2023/12/21	0	0.00	1	39.15	39.00	-1	2,986	-0.03%
2023/12/20	0	0.00	3	39.35	39.30	-3	2,984	-0.10%
2023/12/13	0	0.00	1	39.85	39.75	-1	2,957	-0.03%
2023/12/11	0.1	39.35	0	0.00	39.15	0.1	2,956	0.00%
2023/12/06	1	39.50	2	39.60	39.35	-1	2,924	-0.03%
2023/12/05	0	0.00	4	40.50	39.90	-4	2,901	-0.14%
2023/12/04	0	0.00	3.4	40.94	41.25	-3.4	2,848	-0.12%
2023/11/30	0	0.00	1	40.45	40.50	-1	2,767	-0.04%
2023/11/28	4	40.50	0	0.00	40.40	4	2,760	0.14%
2023/11/24	0	0.00	0.1	41.00	40.70	-0.1	2,759	0.00%
2023/11/23	3	41.55	11	41.33	40.85	-8	2,742	-0.29%
2023/11/22	10	41.17	0	0.00	41.15	10	2,657	0.38%
2023/11/21	0	0.00	1	40.50	40.50	-1	2,587	-0.04%
2023/11/20	61	40.65	5	40.27	40.55	56	2,567	2.18%
2023/11/17	0	0.00	1	40.05	40.05	-1	2,520	-0.04%
2023/11/15	51	39.55	1	39.65	39.40	50	2,486	2.01%
2023/11/14	1	39.25	1	39.10	39.25	0	2,516	0.00%
2023/11/13	2	38.40	2	38.43	38.40	0	2,500	0.00%
2023/11/10	5	38.43	3	38.30	38.10	2	2,487	0.08%
2023/11/09	1	38.80	0	0.00	39.05	1	2,462	0.04%
2023/11/08	1	39.30	2	39.60	39.35	-1	2,489	-0.04%
2023/11/07	2	40.33	3	40.23	40.05	-1	2,471	-0.04%
2023/11/06	2	40.25	4	40.96	40.80	-2	2,458	-0.08%
2023/11/03	1	39.20	1	39.35	39.45	0	2,315	0.00%
2023/11/02	0	0.00	1	39.55	39.10	-1	2,323	-0.04%
2023/11/01	1	39.35	3	38.85	39.25	-2	2,389	-0.08%
2023/10/31	3	40.27	0	0.00	39.10	3	2,725	0.11%
2023/10/30	6	40.40	3	40.85	40.80	3	3,481	0.09%
2023/10/27	1	39.70	4	39.65	39.40	-3	3,366	-0.09%
2023/10/25	13	40.63	11	40.40	40.20	2	3,416	0.06%
2023/10/24	11	39.75	3	39.40	39.20	8	3,341	0.24%
2023/10/23	6	40.15	11	40.25	39.70	-5	3,298	-0.15%
2023/10/20	16	40.16	6	40.13	39.65	10	3,099	0.32%
2023/10/19	3	38.65	2	38.75	38.80	1	2,914	0.03%
2023/10/18	10	38.65	1	38.15	38.05	9	2,917	0.31%
2023/10/17	2	38.58	1	38.60	38.60	1	2,897	0.03%
2023/10/16	3	38.57	2	38.68	38.40	1	2,903	0.03%
2023/10/13	1	38.10	3	38.15	38.20	-2	2,875	-0.07%
2023/10/12	1	38.10	0	0.00	38.05	1	2,888	0.03%
2023/10/06	1	37.35	2	37.28	37.25	-1	2,887	-0.03%
2023/10/03	1	37.05	0	0.00	36.90	1	3,253	0.03%
2023/09/26	1	36.70	1	36.70	36.45	0	3,399	0.00%
2023/09/04	1	37.15	0	0.00	37.60	1	4,203	0.02%
2023/08/29	2	36.20	0	0.00	36.30	2	4,357	0.05%
2023/08/25	0	0.00	0.8	36.30	36.30	-0.8	4,386	-0.02%
2023/08/21	1	35.95	0	0.00	35.45	1	4,624	0.02%
2023/08/16	1	34.70	1	34.75	35.15	0	4,911	0.00%
2023/08/15	0	0.00	0.1	35.45	35.50	-0.1	4,916	0.00%
2023/08/14	1.1	35.28	0	0.00	35.00	1.1	4,906	0.02%
2023/08/11	1	36.95	0	0.00	36.40	1	4,859	0.02%
2023/08/09	1	37.10	1	37.20	37.15	0	4,791	0.00%
2023/08/08	0	0.00	1	37.30	37.75	-1	4,765	-0.02%
2023/08/04	18.1	37.77	20	37.32	37.25	-1.9	4,646	-0.04%
2023/08/02	20	40.87	47.2	41.38	41.35	-27.2	4,297	-0.63%
2023/08/01	0	0.00	2	37.65	37.70	-2	3,447	-0.06%
2023/07/31	1	37.60	4	37.83	37.60	-3	3,499	-0.09%
2023/07/28	5	38.20	0	0.00	37.80	5	3,457	0.14%
2023/07/27	0	0.00	1	37.80	38.20	-1	3,365	-0.03%
2023/07/26	2	36.05	1	35.95	36.15	1	3,277	0.03%
2023/07/24	1.1	35.90	0	0.00	35.60	1.1	3,270	0.03%
2023/07/21	1.1	36.69	0	0.00	36.60	1.1	3,243	0.03%
2023/07/12	1	38.55	0	0.00	38.50	1	3,227	0.03%
2023/07/11	3	39.80	7	39.15	39.15	-4	3,190	-0.13%
2023/07/10	0	0.00	3	39.95	40.95	-3	3,058	-0.10%
2023/07/07	0	0.00	1	39.20	39.20	-1	2,909	-0.03%
2023/07/06	3	39.25	0	0.00	39.45	3	2,912	0.10%
2023/07/05	7	39.10	1	39.35	39.10	6	2,871	0.21%
2023/06/30	1	38.15	0	0.00	38.35	1	2,848	0.04%
2023/06/28	1	38.45	1	38.45	38.45	0	2,804	0.00%
2023/06/27	1	40.90	2.1	40.85	38.95	-1.1	2,766	-0.04%
2023/06/26	1	39.45	1	39.20	39.45	0	2,568	0.00%
2023/06/20	1	38.25	0	0.00	38.25	1	2,489	0.04%
2023/06/16	0	0.00	0.8	38.60	38.80	-0.8	2,542	-0.03%
2023/06/15	2	39.10	1	38.80	39.20	1	2,546	0.04%
2023/06/14	2	39.25	0	0.00	38.80	2	2,531	0.08%
2023/06/13	8	39.58	3	39.53	39.10	5	2,512	0.20%
2023/06/12	1	38.05	0	0.00	38.10	1	2,290	0.04%
2023/06/09	1	38.10	2	38.30	38.35	-1	2,359	-0.04%
2023/06/08	0	0.00	1	38.55	38.55	-1	2,348	-0.04%
2023/06/07	0	0.00	1	38.70	39.25	-1	2,324	-0.04%
2023/06/05	0	0.00	2	38.03	37.95	-2	2,165	-0.09%
2023/06/02	2	37.53	1	37.40	37.35	1	2,155	0.05%
2023/06/01	0	0.00	1	37.00	36.95	-1	2,145	-0.05%
2023/05/31	0	0.00	10	37.18	37.20	-10	2,133	-0.47%
2023/05/29	2	37.50	0	0.00	37.40	2	2,132	0.09%
2023/05/26	1	38.30	0	0.00	37.55	1	2,113	0.05%
2023/05/25	17	39.13	7	39.52	38.85	10	2,011	0.50%
2023/05/24	0	0.00	1	39.40	39.55	-1	1,899	-0.05%
2023/05/23	1	37.70	1	37.65	37.85	0	1,676	0.00%
2023/05/22	0	0.00	1	37.55	37.60	-1	1,632	-0.06%
2023/05/12	2	35.65	1	35.65	35.55	1	1,599	0.06%
2023/05/11	2	36.15	2	35.80	35.80	0	1,638	0.00%
2023/05/08	0	0.00	6	36.90	36.55	-6	1,752	-0.34%
2023/05/02	0	0.00	29	36.62	36.55	-29	2,100	-1.38%
2023/04/28	29	36.25	0	0.00	36.35	29	2,106	1.38%
2023/04/24	1	35.90	0	0.00	35.75	1	2,071	0.05%
2023/04/21	10	36.35	0	0.00	35.65	10	2,072	0.48%
2023/04/20	1	36.60	0	0.00	36.50	1	2,049	0.05%
2023/04/19	1	37.40	0	0.00	37.10	1	2,043	0.05%
2023/04/14	6	37.52	0	0.00	37.20	6	1,949	0.31%
2023/04/12	0	0.00	1	37.70	37.40	-1	1,925	-0.05%
2023/04/11	0	0.00	3	37.33	37.50	-3	1,903	-0.16%
2023/04/06	1	37.20	0	0.00	36.75	1	1,842	0.05%
2023/03/30	1	36.30	0	0.00	36.30	1	1,809	0.06%
2023/03/28	0	36.50	0	0.00	36.40	0	1,827	0.00%
2023/03/27	0	36.95	0	0.00	36.90	0	1,819	0.00%
2023/03/24	2	37.20	0	0.00	37.05	2	1,822	0.11%
2023/03/23	0	0.00	2	37.00	36.85	-2	1,803	-0.11%
2023/03/22	2	36.25	0	0.00	36.35	2	1,784	0.11%
2023/03/20	0	0.00	6	36.19	36.55	-6	1,723	-0.35%
2023/03/17	15	35.59	1	35.95	35.30	14	1,717	0.82%
2023/03/14	1	38.50	1	36.50	36.10	0	1,768	0.00%
2023/03/09	2	37.35	4	37.30	37.20	-2	1,778	-0.11%
2023/03/07	0	0.00	5	37.30	37.55	-5	1,773	-0.28%
2023/03/03	0	0.00	1	36.65	36.65	-1	1,787	-0.06%
2023/03/02	0	0.00	10	36.25	36.40	-10	1,807	-0.55%
2023/03/01	0	37.00	0	0.00	36.70	0	1,910	0.00%
2023/02/24	2	37.05	0	0.00	37.00	2	1,906	0.10%
2023/02/20	2	37.40	5	37.70	37.75	-3	2,196	-0.14%
2023/02/17	5	37.20	0	0.00	37.20	5	2,314	0.22%
2023/02/14	0	0.00	3	37.10	37.10	-3	2,351	-0.13%
2023/02/09	6	37.76	0	0.00	37.60	6	2,389	0.25%
2023/02/08	2	38.50	6	37.88	38.60	-4	2,348	-0.17%
2023/02/07	5	37.30	1	37.45	37.60	4	2,297	0.17%
2023/02/06	7	38.35	7	38.75	38.35	0	2,263	0.00%
2023/02/03	4	38.54	14	38.69	38.95	-10	2,222	-0.45%
2023/02/02	3	37.00	16	37.50	37.60	-13	2,048	-0.63%
2023/02/01	2	35.60	1	35.60	35.70	1	1,844	0.05%
2023/01/31	3	34.05	0	0.00	34.65	3	1,806	0.17%
2023/01/16	0	0.00	4	33.35	33.30	-4	1,773	-0.23%
2023/01/09	0	0.00	1.1	33.39	33.45	-1.1	1,767	-0.06%
2023/01/05	4	33.50	1	33.50	33.25	3	1,781	0.17%
2022/12/29	1	31.60	0	0.00	32.05	1	1,776	0.06%
2022/12/22	2	32.70	0	0.00	32.95	2	1,857	0.11%
2022/12/19	1	32.80	5	32.87	32.80	-4	2,017	-0.20%
2022/12/15	0	0.00	4	33.35	33.30	-4	2,027	-0.20%
2022/12/14	0	0.00	1	33.10	33.10	-1	2,032	-0.05%
2022/12/13	10	33.00	0	0.00	32.90	10	2,045	0.49%
2022/12/09	2	33.75	1	34.00	33.75	1	2,199	0.05%
2022/12/08	6	33.25	1	33.20	33.20	5	2,177	0.23%
2022/12/07	1	33.70	4	33.66	33.65	-3	2,169	-0.14%
2022/12/06	4	35.49	0	0.00	34.45	4	2,152	0.19%
2022/12/05	4	34.95	0	0.00	35.25	4	2,061	0.19%
2022/11/30	0	0.00	1	33.75	33.90	-1	1,962	-0.05%
2022/11/29	1	33.00	0	0.00	33.50	1	1,954	0.05%
2022/11/24	1	33.80	0	0.00	33.80	1	1,934	0.05%
2022/11/23	1	34.50	2	34.30	34.30	-1	1,908	-0.05%
2022/11/21	1	33.15	0	0.00	33.45	1	1,798	0.06%
2022/11/18	0	0.00	1	34.00	33.40	-1	1,786	-0.06%
2022/11/17	4	34.33	25	34.33	34.25	-21	1,754	-1.20%
2022/11/16	7	34.62	7	34.85	35.00	0	1,701	0.00%
2022/11/15	19	34.12	10	33.00	34.45	9	1,502	0.60%
2022/11/14	0	0.00	10	30.80	31.35	-10	1,397	-0.72%
2022/11/11	11	30.45	2	30.25	30.00	9	1,374	0.65%
2022/11/10	1	30.20	0	0.00	30.25	1	1,365	0.07%
2022/11/08	1	31.00	0	0.00	29.95	1	1,416	0.07%
2022/10/14	0	0.00	1	28.90	29.05	-1	1,550	-0.06%
2022/10/13	4	28.84	32	28.55	27.70	-28	1,560	-1.79%
2022/10/11	0	0.00	8	29.75	29.60	-8	1,551	-0.52%
2022/10/07	0	0.00	11	31.10	31.20	-11	1,552	-0.71%
2022/10/05	1	31.20	1	31.75	31.15	0	1,598	0.00%
2022/10/03	2	29.90	0	0.00	29.90	2	1,646	0.12%
2022/09/30	0	0.00	48	28.64	29.90	-48	1,643	-2.92%
2022/09/29	0	0.00	11	29.58	29.60	-11	1,643	-0.67%
2022/09/28	25	30.24	2	29.93	29.30	23	1,639	1.40%
2022/09/27	2	32.38	11	32.40	32.50	-9	1,522	-0.59%
2022/09/26	1	34.00	2	33.30	32.90	-1	1,518	-0.07%
2022/09/23	1	35.20	1	35.50	35.05	0	1,523	0.00%
2022/09/21	2	35.50	5	35.60	35.60	-3	1,526	-0.20%
2022/09/19	27	37.35	5	36.85	36.25	22	1,536	1.43%
2022/09/16	12	38.58	12	38.85	38.05	0	1,501	0.00%
2022/09/15	0	0.00	10	36.35	36.10	-10	1,391	-0.72%
2022/09/14	2	36.00	0	0.00	36.20	2	1,409	0.14%
2022/09/13	1	36.90	0	0.00	36.80	1	1,425	0.07%
2022/09/12	0	0.00	4	37.20	37.25	-4	1,469	-0.27%
2022/09/07	22	35.77	0	0.00	35.70	22	1,527	1.44%
2022/09/06	0	0.00	1	36.35	36.65	-1	1,524	-0.07%
2022/09/05	1	37.10	1	36.95	36.95	0	1,552	0.00%
2022/09/02	1	38.10	0	0.00	37.60	1	1,568	0.06%
2022/09/01	10	38.30	0	0.00	38.30	10	1,566	0.64%
2022/08/31	11	38.69	0	0.00	38.80	11	1,577	0.70%
2022/08/23	1	37.75	1	37.85	37.90	0	1,794	0.00%
2022/08/19	3	39.10	2	39.20	39.15	1	1,818	0.05%
2022/08/18	10	38.41	0	0.00	38.40	10	1,800	0.56%
2022/08/17	0	0.00	10	39.20	39.00	-10	1,792	-0.56%
2022/08/16	2	38.60	0	0.00	38.70	2	1,778	0.11%
2022/08/15	1	38.00	0	0.00	39.05	1	1,768	0.06%
2022/08/10	10	37.10	0	0.00	37.15	10	1,718	0.58%
2022/08/08	0	0.00	1	36.55	36.75	-1	1,724	-0.06%
2022/08/03	3	35.75	0	0.00	35.40	3	1,834	0.16%
2022/07/26	10	38.90	0	0.00	39.00	10	1,979	0.51%
2022/07/25	0	0.00	6	39.18	39.35	-6	1,985	-0.30%
2022/07/18	1	38.95	0	0.00	38.90	1	2,225	0.04%
2022/07/12	6	36.29	45	35.30	35.35	-39	2,249	-1.73%
2022/07/11	7	39.16	0	0.00	38.60	7	2,244	0.31%
2022/07/01	1	39.70	1	39.55	38.50	0	2,441	0.00%
2022/06/23	1	40.60	1	40.30	40.35	0	2,724	0.00%
2022/06/21	6	41.51	4	41.09	41.70	2	2,757	0.07%
2022/06/20	6	40.69	4	42.85	40.55	2	2,785	0.07%
2022/06/17	0	0.00	1	42.70	42.65	-1	2,810	-0.04%
2022/06/16	44	44.38	0	0.00	43.70	44	2,789	1.58%
2022/06/15	1	44.50	0	0.00	44.70	1	2,775	0.04%
2022/06/02	3	46.32	0	0.00	45.95	3	3,037	0.10%
2022/06/01	1	47.00	1	48.30	47.00	0	3,099	0.00%
2022/05/31	1	47.50	0	0.00	47.95	1	3,144	0.03%
2022/05/30	0	0.00	13	48.00	47.85	-13	3,161	-0.41%
2022/05/26	0	0.00	27	47.11	47.10	-27	3,303	-0.82%
2022/05/17	0	0.00	1	46.60	46.80	-1	5,381	-0.02%
2022/05/12	1	45.00	2	46.70	45.00	-1	5,589	-0.02%
2022/05/11	4	47.86	0	0.00	47.35	4	5,564	0.07%
2022/05/05	0	0.00	4	50.01	50.50	-4	5,803	-0.07%
2022/05/04	0	0.00	7	49.16	49.30	-7	5,755	-0.12%
2022/05/03	3	48.25	1	48.65	48.40	2	5,759	0.03%
2022/04/26	1	49.25	0	0.00	49.30	1	5,785	0.02%
2022/04/25	2	49.13	0	0.00	49.30	2	5,812	0.03%
2022/04/15	0	0.00	4	50.50	50.20	-4	5,680	-0.07%
2022/04/13	4	50.30	0	0.00	50.00	4	5,700	0.07%
2022/04/12	1	49.25	1	49.75	49.50	0	5,785	0.00%
2022/04/11	8	49.90	0	0.00	50.50	8	5,866	0.14%
2022/04/07	4	49.78	0	0.00	49.45	4	6,111	0.07%
2022/03/31	3	51.60	0	0.00	51.10	3	6,173	0.05%
2022/03/30	1	51.60	5	52.28	51.50	-4	6,164	-0.06%
2022/03/29	10	51.05	5	50.40	51.60	5	6,011	0.08%
2022/03/28	0	0.00	0.1	50.10	50.40	-0.1	5,977	0.00%
2022/03/25	5	50.80	1	51.00	50.50	4	6,080	0.07%
2022/03/22	6	50.80	7	50.49	50.40	-1	6,054	-0.02%
2022/03/21	12	49.47	8	49.36	49.40	4	6,000	0.07%
2022/03/18	2	49.23	2	49.15	48.95	0	6,044	0.00%
2022/03/17	26	49.02	5	49.15	49.05	21	6,112	0.34%
2022/03/16	10	48.40	0	0.00	48.40	10	6,235	0.16%
2022/03/15	6	48.79	30	48.83	48.20	-24	6,273	-0.38%
2022/03/11	0	0.00	3	50.40	50.10	-3	6,312	-0.05%
2022/03/10	3	50.30	4	50.45	50.80	-1	6,351	-0.02%
2022/03/09	4	48.40	5	49.60	49.25	-1	6,374	-0.02%
2022/03/08	7	49.38	34	49.33	47.65	-27	6,453	-0.42%
2022/03/07	21	51.30	8	49.85	49.80	13	6,689	0.19%
2022/03/04	1	51.20	21	51.43	51.30	-20	6,628	-0.30%
2022/03/02	12	51.47	4	51.25	51.10	8	6,808	0.12%
2022/03/01	23	51.53	2	51.15	51.20	21	6,827	0.31%
2022/02/25	2	52.00	5	51.94	51.80	-3	6,866	-0.04%
2022/02/24	108	53.36	98	52.07	50.90	10	6,926	0.14%	大買/
2022/02/23	9	53.62	3	53.17	52.90	6	6,216	0.10%
2022/02/22	2	53.25	2	52.35	53.40	0	6,018	0.00%
2022/02/21	0	0.00	6	52.45	53.00	-6	6,049	-0.10%
2022/02/17	0	0.00	14	51.00	50.60	-14	6,209	-0.23%
2022/02/16	2	51.10	2	50.80	50.90	0	6,871	0.00%
2022/02/15	0	0.00	2	51.20	51.20	-2	7,101	-0.03%
2022/02/14	1	51.80	2	52.00	50.90	-1	7,280	-0.01%
2022/02/11	6	51.60	0	0.00	51.90	6	7,317	0.08%
2022/02/10	1	51.40	3	51.73	51.70	-2	7,522	-0.03%
2022/02/09	7	51.40	7	51.43	51.80	0	8,019	0.00%
2022/02/08	0	0.00	1	50.50	50.30	-1	8,222	-0.01%
2022/02/07	2	49.05	0	0.00	49.70	2	8,282	0.02%
2022/01/26	0	0.00	3	46.95	46.90	-3	8,426	-0.04%
2022/01/25	0	0.00	6	46.87	46.85	-6	9,026	-0.07%
2022/01/24	2	47.00	0	0.00	46.95	2	9,842	0.02%
2022/01/21	1	48.90	2	49.10	48.80	-1	9,837	-0.01%
2022/01/18	3	49.98	1	50.50	49.90	2	10,025	0.02%
2022/01/17	0	0.00	1	49.45	49.20	-1	10,129	-0.01%
2022/01/13	1	49.45	0	0.00	49.45	1	10,366	0.01%
2022/01/12	3	49.70	0	0.00	49.50	3	10,580	0.03%
2022/01/11	3	49.50	1	50.20	49.40	2	10,661	0.02%
2022/01/10	0	0.00	3	49.60	49.70	-3	10,782	-0.03%
2022/01/07	5	49.35	3	50.30	49.20	2	10,856	0.02%
2022/01/06	0	0.00	5	50.18	50.30	-5	10,853	-0.05%
2022/01/05	8	51.43	6	50.65	50.90	2	10,922	0.02%
2022/01/04	7	51.27	5	51.38	51.40	2	11,045	0.02%
2022/01/03	8	50.28	2	50.80	50.20	6	11,158	0.05%
2021/12/30	17	51.41	13	51.70	51.10	4	11,530	0.03%
2021/12/29	3	50.33	1	49.90	50.20	2	11,667	0.02%
2021/12/28	1.6	49.63	0	0.00	49.40	1.6	11,758	0.01%
2021/12/27	1	50.50	2	49.95	49.90	-1	12,157	-0.01%
2021/12/24	6	49.57	0	0.00	49.40	6	12,265	0.05%
2021/12/23	0	0.00	1	49.95	49.85	-1	12,426	-0.01%
2021/12/22	1	49.45	0	0.00	49.55	1	12,547	0.01%
2021/12/17	0	0.00	3	48.45	48.30	-3	12,742	-0.02%
2021/12/15	2	49.00	0	0.00	48.70	2	13,218	0.02%
2021/12/14	3	49.22	0	0.00	48.70	3	13,938	0.02%
2021/12/13	2	48.33	1	48.70	49.60	1	14,296	0.01%
2021/12/10	8	49.30	2	49.25	49.00	6	14,595	0.04%
2021/12/09	0	0.00	3	50.90	50.30	-3	14,855	-0.02%
2021/12/08	8	50.06	0	0.00	50.00	8	14,945	0.05%
2021/12/07	5	50.40	0	0.00	50.00	5	14,954	0.03%
2021/12/06	6	50.37	1	50.70	50.60	5	14,946	0.03%
2021/12/03	4	50.04	10	50.00	50.00	-6	14,982	-0.04%
2021/12/02	6	49.88	1	50.60	49.75	5	15,039	0.03%
2021/12/01	2	51.00	4	51.48	50.80	-2	15,171	-0.01%
2021/11/30	15	49.10	0	0.00	49.05	15	14,883	0.10%
2021/11/29	3.1	48.77	3	48.40	48.50	0.1	14,972	0.00%
2021/11/26	13	49.36	0	0.00	49.10	13	14,967	0.09%
2021/11/25	3	51.13	1	50.70	50.60	2	14,927	0.01%
2021/11/24	8	50.79	2	50.75	50.80	6	14,935	0.04%
2021/11/23	19.4	51.69	9	51.57	51.40	10.4	15,077	0.07%
2021/11/22	7	54.56	3	54.40	53.80	4	14,934	0.03%
2021/11/18	24	54.45	12	53.77	52.90	12	14,815	0.08%
2021/11/17	1	55.80	3	56.57	56.20	-2	14,505	-0.01%
2021/11/16	6	56.43	0	0.00	55.70	6	14,332	0.04%
2021/11/15	1	57.70	20	57.13	56.70	-19	14,092	-0.13%
2021/11/12	1	53.70	7	53.87	54.10	-6	13,465	-0.04%
2021/11/11	2	53.20	8	53.09	53.00	-6	13,244	-0.05%
2021/11/10	1	52.30	4	51.93	52.30	-3	13,098	-0.02%
2021/11/09	8	50.50	6	50.80	51.40	2	12,967	0.02%
2021/11/08	18	51.50	10	51.17	51.00	8	12,736	0.06%
2021/11/05	8	54.70	6	54.57	54.70	2	12,220	0.02%
2021/11/04	1	53.30	4	53.13	53.00	-3	11,885	-0.03%
2021/11/03	9	52.92	0	0.00	52.70	9	11,861	0.08%
2021/11/02	8	53.31	6	54.63	52.80	2	11,705	0.02%
2021/11/01	9	54.16	29	54.01	55.00	-20	11,120	-0.18%
2021/10/29	0	0.00	1	50.10	50.00	-1	10,330	-0.01%
2021/10/28	0	0.00	1	50.70	50.10	-1	10,288	-0.01%
2021/10/27	1	50.30	1	50.60	50.60	0	10,257	0.00%
2021/10/26	3	51.10	10	50.51	50.40	-7	10,279	-0.07%
2021/10/25	1	50.70	0	0.00	51.00	1	10,236	0.01%
2021/10/22	0	0.00	1	52.10	52.10	-1	10,328	-0.01%
2021/10/21	5	51.30	2	51.50	51.20	3	10,454	0.03%
2021/10/20	8	52.41	13	52.48	52.50	-5	10,387	-0.05%
2021/10/19	1	51.40	0	0.00	51.70	1	10,324	0.01%
2021/10/18	10	50.20	1	51.00	51.40	9	10,469	0.09%
2021/10/15	1	49.90	1	50.30	49.95	0	10,771	0.00%
2021/10/13	1	49.70	15	49.25	49.20	-14	11,804	-0.12%
2021/10/12	16	50.60	7	49.85	49.85	9	12,045	0.07%
2021/10/08	2	52.20	2	51.70	51.60	0	12,565	0.00%
2021/10/07	7	52.36	4	52.10	52.70	3	13,491	0.02%
2021/10/06	2	52.30	5	51.28	52.20	-3	13,794	-0.02%
2021/10/05	3	49.55	7	50.28	51.30	-4	13,520	-0.03%
2021/10/04	4	50.93	1	51.40	49.90	3	13,468	0.02%
2021/10/01	1	50.00	3	50.57	50.00	-2	13,222	-0.02%
2021/09/30	10	51.15	2	50.05	51.20	8	13,329	0.06%
2021/09/29	6	49.28	0	0.00	49.00	6	13,692	0.04%
2021/09/28	0	0.00	1	50.70	50.50	-1	14,339	-0.01%
2021/09/27	0	0.00	16	50.82	51.10	-16	14,280	-0.11%
2021/09/24	3	50.30	32	50.80	51.00	-29	14,231	-0.20%
2021/09/23	6	50.68	5	50.76	50.30	1	14,114	0.01%
2021/09/22	21	50.10	11	49.86	49.90	10	13,911	0.07%
2021/09/17	13	52.15	7	52.46	51.50	6	13,682	0.04%
2021/09/16	14	51.70	13	51.40	51.90	1	13,032	0.01%
2021/09/15	4	50.53	12	51.02	51.00	-8	12,655	-0.06%
2021/09/14	2	50.50	2	50.50	51.80	0	12,311	0.00%
2021/09/13	5	49.68	1	50.20	49.80	4	11,977	0.03%
2021/09/10	5	48.95	5	49.15	49.20	0	11,946	0.00%
2021/09/09	1	48.15	0	0.00	48.90	1	12,059	0.01%
2021/09/08	0	0.00	2	48.25	47.30	-2	12,285	-0.02%
2021/09/07	3	49.07	0	0.00	49.15	3	12,480	0.02%
2021/09/06	8	50.86	17	50.58	49.50	-9	12,502	-0.07%
2021/09/03	0	0.00	5	48.95	48.65	-5	12,276	-0.04%
2021/08/31	3	49.15	5	49.17	49.80	-2	12,062	-0.02%
2021/08/30	0	48.45	6	48.57	48.60	-6	11,971	-0.05%
2021/08/27	9	48.58	0	0.00	48.45	9	11,968	0.08%
2021/08/26	1	47.60	1	47.30	47.55	0	11,751	0.00%
2021/08/25	9	47.84	3	47.93	47.95	6	11,751	0.05%
2021/08/24	0	0.00	2	47.28	47.05	-2	11,737	-0.02%
2021/08/23	0	0.00	2	46.40	46.50	-2	11,790	-0.02%
2021/08/20	2	45.65	0	0.00	45.65	2	11,844	0.02%
2021/08/18	7	45.60	1	44.30	45.70	6	11,853	0.05%
2021/08/16	1	44.55	0	0.00	44.80	1	11,933	0.01%
2021/08/13	4	45.91	2	45.38	45.40	2	11,922	0.02%
2021/08/11	0	0.00	4	46.10	46.10	-4	12,070	-0.03%
2021/08/09	2	47.00	0	0.00	46.25	2	12,326	0.02%
2021/08/06	0	0.00	1	48.60	48.00	-1	12,349	-0.01%
2021/08/04	2	48.00	0	0.00	47.80	2	12,774	0.02%
2021/08/03	3	48.07	0	0.00	47.85	3	12,936	0.02%
2021/07/30	1	47.65	3	47.45	47.00	-2	13,079	-0.02%
2021/07/28	5	47.08	0	0.00	47.00	5	13,279	0.04%
2021/07/27	5	48.94	0	0.00	48.60	5	13,399	0.04%
2021/07/26	1	50.90	2	50.90	51.00	-1	13,505	-0.01%
2021/07/23	14	51.16	14	51.46	51.20	0	13,593	0.00%
2021/07/22	6	50.90	21	50.70	50.30	-15	13,704	-0.11%
2021/07/21	6	52.55	15	52.21	50.70	-9	13,843	-0.07%
2021/07/20	29	52.69	9	52.29	52.50	20	14,556	0.14%
2021/07/19	11	53.69	17	52.73	52.40	-6	14,458	-0.04%
2021/07/16	1	50.50	12	50.26	50.50	-11	13,970	-0.08%
2021/07/15	8	52.55	15	52.29	51.80	-7	13,812	-0.05%
2021/07/14	55	51.58	25	51.56	52.10	30	13,442	0.22%
2021/07/13	17	48.30	16	48.19	49.10	1	12,527	0.01%
2021/07/12	0	0.00	5	46.05	46.30	-5	12,177	-0.04%
2021/07/09	2	45.13	0	0.00	45.15	2	12,446	0.02%
2021/07/08	8	45.89	6	46.36	45.50	2	13,047	0.02%
2021/07/07	8	46.28	2	46.83	46.00	6	13,378	0.04%
2021/07/06	19	48.16	12	48.30	47.20	7	14,115	0.05%
2021/07/05	6	50.18	9	49.43	50.30	-3	14,311	-0.02%
2021/06/29	4	46.06	0	0.00	45.90	4	18,480	0.02%
2021/06/25	3	46.50	0	0.00	46.15	3	18,577	0.02%
2021/06/23	0	0.00	9	45.11	45.30	-9	18,610	-0.05%
2021/06/22	1	45.30	0	0.00	44.60	1	18,669	0.01%
2021/06/21	0	0.00	3	45.02	44.90	-3	18,667	-0.02%
2021/06/18	1	47.10	4	46.65	46.50	-3	18,622	-0.02%
2021/06/17	17	47.45	14	47.73	48.10	3	18,526	0.02%
2021/06/16	3	47.05	0	0.00	47.45	3	18,320	0.02%
2021/06/15	1	44.75	3	45.37	46.90	-2	18,204	-0.01%
2021/06/11	1	45.65	2	45.58	45.25	-1	18,107	-0.01%
2021/06/08	2	45.03	1	46.00	45.00	1	18,184	0.01%
2021/06/07	0	0.00	8	45.18	45.85	-8	18,242	-0.04%
2021/06/04	4	46.03	6	45.81	45.50	-2	18,284	-0.01%
2021/06/03	3	46.80	4	47.15	46.80	-1	18,230	-0.01%
2021/06/02	7	47.40	6	47.88	47.30	1	18,235	0.01%
2021/06/01	1	48.05	11	47.96	48.20	-10	18,217	-0.05%
2021/05/31	9	47.51	2	47.73	47.65	7	18,211	0.04%
2021/05/28	2	46.48	3.4	46.64	46.00	-1.4	18,116	-0.01%
2021/05/27	0	0.00	2	44.78	45.30	-2	18,180	-0.01%
2021/05/26	8	45.44	2	45.10	45.35	6	18,237	0.03%
2021/05/25	2	45.83	2	45.75	45.45	0	18,257	0.00%
2021/05/24	1	43.05	4	44.20	44.15	-3	18,254	-0.02%
2021/05/21	0	0.00	0.2	44.05	44.10	-0.2	18,342	0.00%
2021/05/20	4	43.70	0	0.00	42.95	4	18,656	0.02%
2021/05/19	4	44.18	1	44.40	44.40	3	18,664	0.02%
2021/05/18	1	43.20	5	42.94	43.20	-4	18,690	-0.02%
2021/05/17	1	39.45	4	41.45	39.30	-3	18,737	-0.02%
2021/05/14	14	44.01	0	0.00	43.40	14	18,621	0.08%
2021/05/13	2	44.45	14	42.07	44.00	-12	18,559	-0.06%
2021/05/12	2	43.18	14	43.19	43.75	-12	18,474	-0.06%
2021/05/11	5	49.25	4	47.05	47.90	1	18,350	0.01%
2021/05/10	2	51.00	1	50.90	50.90	1	18,357	0.01%
2021/05/07	4	50.88	4	51.48	52.00	0	18,398	0.00%
2021/05/06	5	49.99	8	50.16	49.65	-3	18,442	-0.02%
2021/05/05	3	51.30	1	51.30	50.40	2	18,373	0.01%
2021/05/04	6	50.12	18	49.27	49.95	-12	18,316	-0.07%
2021/05/03	10	52.98	4	52.78	51.80	6	18,112	0.03%
2021/04/29	10	56.85	4	56.43	56.20	6	17,895	0.03%
2021/04/28	3	56.60	13	56.76	57.00	-10	17,969	-0.06%
2021/04/27	14	57.54	6	57.95	57.20	8	17,973	0.04%
2021/04/26	37	59.01	30	59.04	57.90	7	17,932	0.04%
2021/04/23	2	54.30	60	54.58	55.80	-58	17,023	-0.34%
2021/04/22	9	54.52	18	53.70	53.00	-9	17,246	-0.05%
2021/04/21	15	55.50	2	55.50	55.30	13	17,374	0.07%
2021/04/20	11	57.15	21	57.00	56.40	-10	17,962	-0.06%
2021/04/19	3	55.77	10	56.31	56.50	-7	17,822	-0.04%
2021/04/16	43	57.45	6	57.07	56.80	37	17,894	0.21%
2021/04/15	30	57.48	11	57.05	58.30	19	18,926	0.10%
2021/04/14	36	55.91	15.1	54.22	56.20	20.9	19,774	0.11%
2021/04/13	17.3	57.81	38	58.03	56.00	-20.7	19,127	-0.11%
2021/04/12	60	60.02	50	59.60	58.90	10	18,691	0.05%
2021/04/09	12	57.59	9	56.80	57.30	3	17,768	0.02%
2021/04/08	64	58.35	49.5	58.91	58.50	14.5	17,049	0.09%
2021/04/07	65.5	53.89	51	54.19	55.70	14.5	15,209	0.10%
2021/04/06	9	48.81	19.8	47.98	50.70	-10.8	13,272	-0.08%
2021/04/01	8	46.60	4	46.13	46.10	4	12,306	0.03%
2021/03/31	0	0.00	6	46.10	45.30	-6	12,198	-0.05%
2021/03/30	20	46.00	0	0.00	45.80	20	12,179	0.16%
2021/03/29	16	45.77	0	0.00	45.75	16	12,107	0.13%
2021/03/26	4	45.41	11	45.06	45.55	-7	12,100	-0.06%
2021/03/25	10	44.39	10.1	44.90	44.20	-0.1	12,107	0.00%
2021/03/24	1	45.40	3	45.28	45.05	-2	12,108	-0.02%
2021/03/23	23	45.83	2	45.80	45.65	21	12,143	0.17%
2021/03/22	1	46.10	0	0.00	45.80	1	12,126	0.01%
2021/03/19	2	46.10	3	46.05	45.95	-1	12,181	-0.01%
2021/03/18	1	46.80	9	47.22	46.80	-8	12,178	-0.07%
2021/03/17	4	46.34	0	0.00	46.30	4	12,148	0.03%
2021/03/12	0	0.00	11	46.25	45.80	-11	12,346	-0.09%
2021/03/11	2	46.33	2	46.75	46.30	0	12,673	0.00%
2021/03/10	2	46.90	11	47.07	47.00	-9	12,736	-0.07%
2021/03/09	3	46.02	0	0.00	45.75	3	12,712	0.02%
2021/03/08	1	47.05	2	46.70	46.25	-1	12,814	-0.01%
2021/03/05	1	45.40	0	0.00	45.70	1	13,134	0.01%
2021/03/03	9	46.88	8	46.28	47.10	1	13,606	0.01%
2021/03/02	8	47.51	29	47.48	46.85	-21	13,607	-0.15%
2021/02/26	4	47.00	0	0.00	48.40	4	13,529	0.03%
2021/02/25	6	47.58	3	47.57	47.70	3	13,563	0.02%
2021/02/24	7	47.20	2	47.65	46.80	5	13,587	0.04%
2021/02/23	8	48.03	12	48.04	47.90	-4	13,656	-0.03%
2021/02/22	12	47.56	14	48.11	48.60	-2	13,745	-0.01%
2021/02/19	6	45.47	11.3	45.42	45.70	-5.3	14,229	-0.04%
2021/02/18	12	46.02	11	45.77	46.00	1	14,850	0.01%
2021/02/17	19	44.64	0	0.00	45.30	19	14,789	0.13%
2021/02/05	4	42.95	0	0.00	42.90	4	14,707	0.03%
2021/02/04	2	42.95	1	42.80	42.50	1	14,995	0.01%
2021/02/03	0	0.00	1	42.70	42.40	-1	15,043	-0.01%
2021/02/02	1.2	43.32	12	43.35	43.20	-10.8	15,072	-0.07%
2021/02/01	2	41.63	16	42.58	43.40	-14	15,060	-0.09%
2021/01/29	2	44.80	0	0.00	43.90	2	14,927	0.01%
2021/01/28	2	45.23	4	45.28	45.00	-2	14,845	-0.01%
2021/01/27	0	0.00	1	47.10	46.85	-1	14,729	-0.01%
2021/01/26	7	47.70	2	47.00	47.15	5	14,693	0.03%
2021/01/25	2	47.85	8	47.60	48.35	-6	14,641	-0.04%
2021/01/22	1	48.75	1	48.00	48.75	0	14,545	0.00%
2021/01/21	17	48.74	24	47.95	47.80	-7	14,489	-0.05%
2021/01/20	7	48.19	6	49.07	47.75	1	14,271	0.01%
2021/01/19	14	49.85	5	49.93	50.00	9	14,077	0.06%
2021/01/18	4	48.66	8	47.70	49.55	-4	13,862	-0.03%
2021/01/15	24	50.48	16	50.73	49.15	8	13,762	0.06%
2021/01/14	18	50.24	15	50.35	50.10	3	13,352	0.02%
2021/01/13	28	49.53	26	50.14	50.40	2	13,297	0.02%
2021/01/12	10	48.31	18	47.24	46.25	-8	12,807	-0.06%
2021/01/11	11	48.44	1	48.20	48.65	10	12,709	0.08%
2021/01/08	48	50.53	22	49.66	48.10	26	12,518	0.21%
2021/01/07	47	47.44	48	47.88	48.75	-1	11,205	-0.01%
2021/01/06	2	44.60	0	0.00	44.35	2	10,130	0.02%
2021/01/05	1	44.70	0	0.00	44.90	1	10,164	0.01%
2021/01/04	1	43.80	1	44.45	45.20	0	10,236	0.00%
2020/12/31	5	43.70	0	0.00	43.50	5	10,418	0.05%
2020/12/29	0	0.00	13	44.72	44.35	-13	10,435	-0.12%
2020/12/28	10	44.47	0	0.00	44.50	10	10,393	0.10%
2020/12/25	12	45.12	10	45.20	44.85	2	10,409	0.02%
2020/12/24	1	45.00	4	44.98	45.00	-3	10,430	-0.03%
2020/12/22	1	45.00	1	44.00	43.75	0	10,695	0.00%
2020/12/21	2	45.00	0	0.00	44.90	2	10,840	0.02%
2020/12/18	1	45.00	0	0.00	44.45	1	10,865	0.01%
2020/12/17	5	43.20	5	43.34	43.40	0	10,947	0.00%
2020/12/16	0	0.00	2	44.25	44.20	-2	11,040	-0.02%
2020/12/15	17	44.29	0	0.00	43.55	17	11,443	0.15%
2020/12/14	4	45.11	3	44.77	44.90	1	11,588	0.01%
2020/12/11	1	45.00	1	45.15	45.60	0	12,774	0.00%
2020/12/10	1	46.15	3	45.75	45.80	-2	12,929	-0.02%
2020/12/09	2	46.98	6	47.48	46.90	-4	13,201	-0.03%
2020/12/08	12	46.97	11	46.85	46.80	1	13,662	0.01%
2020/12/07	18	48.09	26	47.33	47.50	-8	14,401	-0.06%
2020/12/04	6	47.53	1	47.60	47.60	5	14,226	0.04%
2020/12/03	3	46.70	3	46.90	46.60	0	14,821	0.00%
2020/12/02	3	47.07	7	47.24	47.00	-4	14,954	-0.03%
2020/11/30	9	47.79	7	47.99	47.50	2	14,698	0.01%
2020/11/27	37	46.43	57	46.35	46.60	-20	14,331	-0.14%
2020/11/26	7	45.89	16	45.84	45.95	-9	14,300	-0.06%
2020/11/25	0	0.00	1	45.45	45.35	-1	14,366	-0.01%
2020/11/24	6	45.18	8	45.54	45.05	-2	14,527	-0.01%
2020/11/23	0	0.00	5.1	45.95	46.00	-5.1	15,203	-0.03%
2020/11/20	27	46.02	20	46.14	45.90	7	15,209	0.05%
2020/11/19	12	46.78	12	47.23	46.80	0	15,140	0.00%
2020/11/18	12	47.79	59	47.83	46.55	-47	15,155	-0.31%
2020/11/17	18	46.61	20	46.18	47.25	-2	14,488	-0.01%
2020/11/16	2	45.10	10	45.40	44.90	-8	14,093	-0.06%
2020/11/13	10	45.01	0	0.00	45.15	10	14,087	0.07%
2020/11/12	40	46.40	32	46.25	45.65	8	14,095	0.06%
2020/11/11	9.6	45.08	0	0.00	45.20	9.6	13,869	0.07%
2020/11/10	11	45.31	5	44.45	44.20	6	13,909	0.04%
2020/11/09	19	44.82	32	45.10	44.70	-13	13,870	-0.09%
2020/11/05	1	43.70	1	43.50	43.60	0	13,815	0.00%
2020/11/04	3	43.37	10	43.49	44.00	-7	13,900	-0.05%
2020/11/03	5	42.75	0	0.00	42.75	5	14,007	0.04%
2020/11/02	1	42.00	7	42.18	42.35	-6	14,218	-0.04%
2020/10/30	5	43.72	242	43.46	42.75	-237	14,296	-1.66%	大賣/鉅額交易
2020/10/29	22	43.42	27	43.78	43.80	-5	14,494	-0.03%
2020/10/28	50	44.33	0	0.00	44.15	50	14,865	0.34%
2020/10/27	73	44.35	1	44.75	44.40	72	14,978	0.48%
2020/10/26	102	45.91	8	45.70	45.10	94	15,208	0.62%	大買/
2020/10/23	11	45.68	3	45.82	45.60	8	15,461	0.05%
2020/10/22	12	45.01	17	45.73	45.20	-5	15,881	-0.03%
2020/10/21	22	46.03	28	46.16	45.25	-6	16,590	-0.04%
2020/10/20	8	45.67	26	45.65	45.00	-18	16,924	-0.11%
2020/10/19	1	44.30	6	44.03	45.00	-5	17,990	-0.03%
2020/10/16	20	44.15	2	44.50	43.20	18	18,492	0.10%
2020/10/15	0	0.00	2	44.85	44.60	-2	18,748	-0.01%
2020/10/14	3	44.90	28	44.72	45.20	-25	19,042	-0.13%
2020/10/13	5	43.72	12	43.79	44.10	-7	19,334	-0.04%
2020/10/12	7	44.68	52	44.96	44.20	-45	19,647	-0.23%
2020/10/08	58	44.69	11	44.83	44.40	47	20,085	0.23%
2020/10/07	2	43.38	1	43.05	43.30	1	20,792	0.00%
2020/10/06	1	43.20	3	42.98	43.05	-2	21,645	-0.01%
2020/10/05	0	42.25	1	42.35	42.15	-1	22,185	0.00%
2020/09/30	2	42.20	0	0.00	42.45	2	22,652	0.01%
2020/09/29	6	42.03	2	41.80	41.90	4	23,236	0.02%
2020/09/28	0	0.00	2	41.80	42.15	-2	24,542	-0.01%
2020/09/25	3	41.95	19	41.02	41.10	-16	25,757	-0.06%
2020/09/24	3	42.42	33	42.51	41.50	-30	26,543	-0.11%
2020/09/23	23	43.68	1	43.85	43.60	22	27,294	0.08%
2020/09/22	24	43.88	26	43.99	44.05	-2	28,013	-0.01%
2020/09/21	12	45.88	11	45.56	45.05	1	28,112	0.00%
2020/09/18	13	45.45	9	45.57	45.60	4	28,313	0.01%
2020/09/17	41	45.34	43	44.87	44.85	-2	28,397	-0.01%
2020/09/16	69	47.77	44	46.90	44.80	25	28,682	0.09%
2020/09/15	25	45.35	24	45.56	45.60	1	27,687	0.00%
2020/09/14	29	44.85	14	44.89	45.35	15	27,735	0.05%
2020/09/11	48	44.62	39	44.07	43.55	9	27,740	0.03%
2020/09/10	19	44.68	67	44.63	45.20	-48	27,334	-0.18%
2020/09/09	14	42.15	16	42.79	43.10	-2	26,727	-0.01%
2020/09/08	50	43.43	23	43.69	42.00	27	26,769	0.10%
2020/09/07	6	41.40	11	41.70	41.10	-5	26,467	-0.02%
2020/09/04	6	40.86	0	0.00	40.70	6	26,733	0.02%
2020/09/03	0	0.00	6	40.88	40.00	-6	26,980	-0.02%
2020/09/02	1	41.90	0	0.00	40.70	1	27,512	0.00%
2020/09/01	0	0.00	2	40.98	41.45	-2	27,554	-0.01%
2020/08/31	35	42.02	65	40.85	40.90	-30	28,092	-0.11%
2020/08/28	40	42.34	33	41.91	41.95	7	28,500	0.02%
2020/08/27	49	42.11	71	42.91	43.00	-22	28,745	-0.08%
2020/08/26	6	40.56	3	40.33	40.55	3	28,009	0.01%
2020/08/25	0	0.00	53	40.27	40.55	-53	27,928	-0.19%
2020/08/24	51	40.90	3	40.17	40.95	48	27,802	0.17%
2020/08/21	2	37.50	5	38.11	38.60	-3	27,556	-0.01%
2020/08/20	8	36.94	4	39.18	36.00	4	27,360	0.01%
2020/08/19	13	40.29	2	40.50	39.80	11	27,072	0.04%
2020/08/18	10	41.37	11	40.67	40.65	-1	26,969	0.00%
2020/08/17	2	41.63	1	41.10	41.60	1	26,855	0.00%
2020/08/14	2	40.13	7	40.14	40.00	-5	26,705	-0.02%
2020/08/12	0	0.00	1	41.55	41.70	-1	26,458	0.00%
2020/08/11	7	43.31	5	42.35	42.35	2	26,375	0.01%
2020/08/10	10	45.20	10	43.86	43.80	0	26,238	0.00%
2020/08/07	11	44.07	2	44.45	44.10	9	26,110	0.03%
2020/08/06	3	43.80	38	43.48	43.30	-35	25,941	-0.13%
2020/08/05	21	45.42	11	44.93	44.90	10	25,721	0.04%
2020/08/04	36	45.71	107	45.66	45.50	-71	25,608	-0.28%	大賣/
2020/08/03	131	45.19	53	45.33	45.00	78	25,360	0.31%	大買/
2020/07/31	22	42.69	31	43.32	43.50	-9	24,925	-0.04%
2020/07/30	19	42.94	10	42.87	42.85	9	24,777	0.04%
2020/07/29	11	42.12	6	42.10	42.05	5	24,471	0.02%
2020/07/28	15	42.73	31	42.34	42.45	-16	24,103	-0.07%
2020/07/27	16	42.50	5	45.17	41.30	11	23,559	0.05%
2020/07/24	59	46.38	13	46.33	45.25	46	22,739	0.20%
2020/07/23	68	46.89	58	47.32	46.40	10	22,027	0.05%
2020/07/22	13	48.38	17	49.14	48.90	-4	20,659	-0.02%
2020/07/21	15	47.46	14	46.91	46.50	1	20,015	0.00%
2020/07/20	22	46.60	1	45.70	46.00	21	19,641	0.11%
2020/07/17	18	48.72	19	48.88	47.95	-1	19,257	-0.01%
2020/07/16	35	49.18	16	49.16	49.90	19	18,808	0.10%
2020/07/15	33	50.15	34	49.40	48.00	-1	18,398	-0.01%
2020/07/14	116	50.91	17	50.78	49.55	99	17,841	0.55%	大買/
2020/07/13	40	50.31	46.4	49.95	51.70	-6.4	16,851	-0.04%
2020/07/10	19	47.01	17	47.62	47.00	2	15,959	0.01%
2020/07/09	34	49.98	34	49.80	48.00	0	15,411	0.00%
2020/07/08	17	50.49	12	50.83	50.40	5	14,907	0.03%
2020/07/07	47	51.51	65	50.90	49.55	-18	14,327	-0.13%
2020/07/06	43	49.83	30	49.82	51.20	13	12,979	0.10%
2020/07/03	27	45.00	29	44.49	46.60	-2	11,693	-0.02%
2020/07/02	22	41.53	19	42.25	42.40	3	10,655	0.03%
2020/07/01	16	39.80	16	39.83	39.90	0	9,688	0.00%
2020/06/30	7	37.16	7	37.48	37.50	0	8,861	0.00%
2020/06/29	14	37.10	7	37.89	36.45	7	8,584	0.08%
2020/06/24	17	39.62	10	39.45	39.10	7	8,190	0.09%
2020/06/23	9	40.42	14	40.63	40.00	-5	7,657	-0.07%
2020/06/22	4	41.31	6	40.62	41.35	-2	7,114	-0.03%
2020/06/19	20	40.61	4	40.45	40.30	16	6,872	0.23%
2020/06/18	14	39.83	12	39.19	40.45	2	6,544	0.03%
2020/06/17	7	36.59	4	36.10	37.00	3	6,123	0.05%
2020/06/16	14	36.88	3	36.90	36.35	11	5,960	0.18%
2020/06/15	6	36.33	5	36.63	35.80	1	5,797	0.02%
2020/06/12	3	35.68	15	35.05	36.50	-12	5,526	-0.22%
2020/06/11	4	33.11	16	33.98	33.45	-12	5,069	-0.24%
2020/06/10	35	36.58	21	36.27	36.15	14	4,599	0.30%
2020/06/09	26	36.32	21	36.65	37.00	5	4,236	0.12%
2020/06/08	2	33.65	0	0.00	33.65	2	3,662	0.05%
2020/06/05	43	29.48	35	30.35	30.60	8	3,512	0.23%
2020/06/04	4	27.19	3	25.90	27.85	1	2,890	0.03%
2020/06/03	16	25.19	24	25.02	25.35	-8	2,383	-0.34%
2020/05/28	1	19.85	0	0.00	19.90	1	1,832	0.05%
2020/05/26	1	20.10	0	0.00	19.90	1	1,878	0.05%
2020/05/25	4	19.69	0	0.00	19.80	4	1,852	0.22%
2020/05/14	5	19.85	0	0.00	19.65	5	1,965	0.25%
2020/04/30	0	0.00	10	19.45	19.40	-10	1,916	-0.52%
2020/04/17	0	0.00	1	19.60	19.20	-1	1,923	-0.05%
2020/04/14	10	19.45	8	19.37	19.05	2	1,975	0.10%
2020/04/08	15	16.22	15	16.55	16.70	0	2,015	0.00%
2020/03/27	0	0.00	2	16.15	15.80	-2	1,986	-0.10%
2020/03/25	2	16.00	2	16.30	16.00	0	1,961	0.00%
2020/03/24	1	15.25	4	15.20	15.10	-3	1,934	-0.16%
2020/03/23	5	14.28	0	0.00	14.45	5	1,912	0.26%
2020/03/20	1	15.15	0	0.00	15.05	1	1,901	0.05%
2020/03/19	2	14.00	0	0.00	14.00	2	1,871	0.11%
2020/03/16	0	0.00	25	17.68	17.50	-25	1,742	-1.43%
2020/03/13	10	17.55	0	0.00	18.60	10	1,733	0.58%
2020/03/12	0	0.00	1	19.60	19.20	-1	1,659	-0.06%
2020/03/11	0	0.00	10	21.30	21.20	-10	1,607	-0.62%
2020/03/10	10	21.15	0	0.00	21.15	10	1,593	0.63%
2020/03/09	0	0.00	2	22.43	21.65	-2	1,567	-0.13%
2020/03/04	2	21.70	0	0.00	21.65	2	1,472	0.14%
2020/03/03	0	0.00	20	21.80	21.70	-20	1,461	-1.37%
2020/03/02	0	0.00	25	21.50	21.40	-25	1,455	-1.72%
2020/02/27	45	22.31	0	0.00	21.85	45	1,433	3.14%
2020/02/25	0	0.00	20	22.20	22.20	-20	1,387	-1.44%
2020/02/24	30	22.53	10	22.60	22.40	20	1,389	1.44%
2020/02/20	1	22.45	0	0.00	22.20	1	1,333	0.07%
2020/02/19	0	0.00	4	22.25	22.25	-4	1,323	-0.30%
2020/02/17	4	22.90	0	0.00	22.25	4	1,301	0.31%
2020/02/14	1	22.15	0	0.00	22.40	1	1,243	0.08%
2020/02/10	0	0.00	8	20.81	20.90	-8	1,261	-0.63%
2020/02/06	1	21.05	0	0.00	21.05	1	1,271	0.08%
2020/01/31	0	0.00	2	21.55	21.40	-2	1,224	-0.16%
2020/01/30	2	21.20	0	0.00	21.20	2	1,220	0.16%
2020/01/13	1	22.10	1	22.20	22.20	0	1,192	0.00%
2020/01/10	0	0.00	1	22.25	22.20	-1	1,192	-0.08%
2020/01/09	0	0.00	2	22.30	22.20	-2	1,189	-0.17%
2020/01/08	6	23.09	0	0.00	22.60	6	1,169	0.51%
2020/01/07	2	22.70	2	23.10	22.60	0	1,091	0.00%
2019/11/15	1	21.40	1	21.30	21.35	0	1,670	0.00%
2019/11/12	0	0.00	20	21.15	21.10	-20	1,764	-1.13%
2019/10/30	0	0.00	2	22.65	22.70	-2	2,219	-0.09%
2019/10/24	0	0.00	3	22.65	22.55	-3	2,419	-0.12%
2019/10/15	1	22.90	0	0.00	22.90	1	2,756	0.04%
2019/10/07	0	0.00	1.1	23.10	23.10	-1.1	2,789	-0.04%
2019/10/02	1	23.00	0	0.00	23.20	1	2,746	0.04%
2019/09/23	1	23.35	2	23.70	23.80	-1	2,627	-0.04%
2019/09/20	0	0.00	9	22.85	22.85	-9	2,514	-0.36%
2019/09/19	0	0.00	9	22.45	22.40	-9	2,494	-0.36%
2019/09/10	0	0.00	3	22.40	22.50	-3	2,694	-0.11%
2019/09/09	5	22.40	5	22.42	22.40	0	2,713	0.00%
2019/09/05	9	22.30	0	0.00	22.25	9	2,877	0.31%
2019/08/14	0	0.00	6	22.68	22.85	-6	3,547	-0.17%
2019/08/08	0	0.00	10	22.20	22.05	-10	3,428	-0.29%
2019/08/06	3	21.15	8	21.35	21.90	-5	3,419	-0.15%
2019/08/05	6	22.33	0	0.00	21.90	6	3,368	0.18%
2019/08/02	13	23.15	0	0.00	22.55	13	3,345	0.39%
2019/07/31	13	23.58	10	23.51	23.55	3	3,224	0.09%
2019/07/30	0	0.00	15	22.50	22.60	-15	3,202	-0.47%
2019/07/29	0	0.00	10	22.70	22.60	-10	3,307	-0.30%
2019/07/24	1	22.50	4	22.45	22.40	-3	3,310	-0.09%
2019/07/23	10	23.25	0	0.00	22.70	10	3,285	0.30%
2019/07/22	21	22.65	1	22.80	22.80	20	3,254	0.61%
2019/07/19	1	21.90	2	21.85	22.00	-1	3,101	-0.03%
2019/07/18	5	22.26	9	22.10	21.90	-4	3,066	-0.13%
2019/07/17	5	21.65	0	0.00	21.60	5	2,964	0.17%
2019/07/15	0	0.00	10.2	21.35	21.35	-10.2	2,944	-0.35%
2019/07/11	5	21.40	0	0.00	21.25	5	2,997	0.17%
2019/07/08	1	20.80	0	0.00	20.85	1	2,949	0.03%
2019/07/05	5	21.25	0	0.00	21.15	5	2,957	0.17%
2019/07/03	0	0.00	5	21.45	21.20	-5	2,955	-0.17%
2019/07/02	5	20.75	0	0.00	20.65	5	2,908	0.17%
2019/06/25	0	0.00	5	21.60	21.45	-5	2,804	-0.18%
2019/06/21	4	21.04	2	21.20	20.85	2	2,681	0.07%
2019/06/19	2	21.03	45	21.03	21.05	-43	2,643	-1.63%
2019/06/18	10	21.45	41	21.11	21.10	-31	2,612	-1.19%
2019/06/17	0	0.00	3	21.98	21.75	-3	2,570	-0.12%
2019/06/14	0	0.00	3	21.90	21.80	-3	2,636	-0.11%
2019/06/13	1	22.10	6	21.93	21.80	-5	2,606	-0.19%
2019/06/11	25	21.15	0	0.00	21.00	25	2,422	1.03%
2019/06/10	1	21.65	1	21.80	21.60	0	2,379	0.00%
2019/06/06	6	21.37	7	21.49	21.35	-1	2,336	-0.04%
2019/06/05	40	21.35	25	21.00	21.20	15	2,293	0.65%
2019/06/04	1	21.35	8	21.56	21.45	-7	2,234	-0.31%
2019/06/03	29	20.94	4	21.08	21.20	25	2,113	1.18%
2019/05/30	10	20.58	0	20.10	20.25	10	1,985	0.50%
2019/05/27	12	20.23	0	0.00	19.85	12	1,886	0.64%
2019/05/22	10	20.10	10	20.15	19.95	0	1,804	0.00%
2019/05/17	5	18.60	13	18.76	18.60	-8	1,707	-0.47%
2019/05/16	5	18.90	0	0.00	18.90	5	1,698	0.29%
2019/05/13	0	0.00	15	18.65	18.65	-15	1,664	-0.90%
2019/05/10	0	0.00	14	19.54	19.30	-14	1,624	-0.86%
2019/05/09	16	20.37	1	20.50	20.20	15	1,561	0.96%
2019/05/08	1	20.10	4	19.86	19.95	-3	1,494	-0.20%
2019/05/07	11	20.59	7	20.53	20.25	4	1,473	0.27%
2019/05/06	18	19.53	6	19.89	19.90	12	1,359	0.88%
2019/05/03	0	0.00	2	18.85	19.00	-2	1,204	-0.17%
2019/05/02	3	18.65	0	0.00	18.55	3	1,152	0.26%
2019/04/26	4	18.78	0	0.00	18.65	4	1,129	0.35%
2019/04/24	0	0.00	0.2	18.65	18.65	-0.2	1,116	-0.02%
2019/04/23	0	0.00	5	18.65	18.70	-5	1,151	-0.43%
2019/04/15	2	18.65	0	0.00	18.60	2	1,093	0.18%
2019/04/09	2	18.70	0	0.00	18.60	2	1,094	0.18%
2019/04/03	0	0.00	80	18.60	18.55	-80	1,065	-7.51%
2019/03/22	0	0.00	4	19.00	18.80	-4	1,078	-0.37%
2019/03/21	4	19.20	0	0.00	19.00	4	1,072	0.37%
2019/03/20	5	19.00	0	0.00	19.05	5	1,076	0.46%
2019/03/19	80	19.28	0	0.00	19.40	80	1,057	7.56%
2019/03/14	10	18.90	10	18.70	18.60	0	1,002	0.00%
2019/03/13	0	0.00	3	18.60	18.65	-3	1,013	-0.30%
2019/03/07	0	0.00	6	18.60	18.60	-6	1,016	-0.59%
2019/03/06	6	18.73	0	0.00	18.65	6	1,035	0.58%
2019/02/25	1	18.55	0	0.00	18.55	1	956	0.10%
2019/01/09	2	18.35	0	0.00	18.30	2	988	0.20%
2019/01/04	1	17.95	0	0.00	17.90	1	1,038	0.10%
2018/11/22	0	0.00	2	18.80	18.75	-2	1,877	-0.11%
2018/11/16	2	18.65	0	0.00	18.65	2	1,884	0.11%
2018/11/13	0	0.00	130	18.20	18.45	-130	1,893	-6.86%	大賣/鉅額交易
2018/11/07	0	0.00	2	18.55	18.60	-2	1,895	-0.11%
2018/11/02	3	17.80	3	17.95	18.00	0	1,917	0.00%
2018/10/30	10	16.85	8	16.97	16.85	2	1,896	0.11%
2018/10/29	1	16.70	1	16.60	16.60	0	1,882	0.00%
2018/10/26	1	17.10	3	17.40	17.00	-2	1,916	-0.10%
2018/10/11	2	19.30	5	19.60	19.05	-3	1,930	-0.16%
2018/10/05	0	0.00	10	21.22	20.90	-10	1,859	-0.54%
2018/10/04	0	0.00	0.2	21.30	21.30	-0.2	1,813	-0.01%
2018/09/26	1	21.25	0	0.00	21.25	1	1,745	0.06%
2018/09/14	0	0.00	1	21.00	21.00	-1	1,785	-0.06%
2018/09/07	9	21.55	0	0.00	21.55	9	2,132	0.42%
2018/09/06	0	0.00	4	22.30	22.55	-4	2,131	-0.19%
2018/09/05	11	22.79	5	22.20	22.90	6	2,100	0.29%
2018/09/04	0	0.00	2	22.05	22.10	-2	1,916	-0.10%
2018/08/31	0	0.00	1	20.85	21.00	-1	1,863	-0.05%
2018/08/13	1	20.85	0	0.00	20.60	1	2,678	0.04%
2018/08/10	10	21.20	0	0.00	21.20	10	2,805	0.36%
2018/08/09	0	0.00	4	21.35	21.40	-4	3,189	-0.13%
2018/08/06	2	21.80	0	0.00	21.50	2	3,341	0.06%
2018/07/27	20	21.20	20	21.40	21.70	0	3,507	0.00%
2018/07/23	0	0.00	2	20.75	20.25	-2	3,597	-0.06%
2018/07/06	0	0.00	3	21.60	22.00	-3	3,832	-0.08%
2018/07/03	0	0.00	1	21.55	21.20	-1	3,863	-0.03%
2018/06/29	0	0.00	1	22.00	22.00	-1	3,887	-0.03%
2018/06/26	9	21.60	9	21.51	21.55	0	3,967	0.00%
2018/06/25	0	0.00	60	22.00	21.95	-60	3,983	-1.51%
2018/06/22	11	22.45	0	0.00	22.35	11	3,980	0.28%
2018/06/21	5	22.90	0	0.00	22.80	5	4,012	0.12%
2018/06/20	2	23.05	1	22.85	22.70	1	4,077	0.02%
2018/06/15	24	24.67	23	24.39	23.30	1	4,109	0.02%
2018/06/14	1	23.05	0	0.00	23.55	1	3,840	0.03%
2018/06/13	1	23.25	50	23.30	23.10	-49	3,829	-1.28%
2018/06/12	1	23.55	7	23.51	23.25	-6	3,865	-0.16%
2018/06/11	52	23.17	0	0.00	23.05	52	3,818	1.36%
2018/06/08	30	22.85	0	0.00	22.85	30	3,820	0.79%
2018/06/06	13	23.21	5	23.30	23.15	8	3,954	0.20%
2018/06/05	0	0.00	11	23.60	23.15	-11	4,097	-0.27%
2018/06/04	3	24.10	0	0.00	23.75	3	4,243	0.07%
2018/06/01	5	23.60	0	0.00	23.40	5	4,513	0.11%
2018/05/31	101	23.33	0	0.00	23.00	101	4,763	2.12%	大買/鉅額交易
2018/05/30	0	0.00	9.1	22.50	22.60	-9.1	4,862	-0.19%
2018/05/28	12	23.40	0	0.00	23.10	12	4,849	0.25%
2018/05/24	0	0.00	10	22.70	22.60	-10	4,837	-0.21%
2018/05/23	20	22.90	2	22.75	22.60	18	4,941	0.36%
2018/05/22	20	23.50	10	23.71	23.00	10	4,946	0.20%
2018/05/21	10	23.10	3	23.20	23.10	7	4,860	0.14%
2018/05/17	41	23.89	51	23.88	24.00	-10	4,747	-0.21%
2018/05/16	25	22.29	0	0.00	21.85	25	4,391	0.57%
2018/05/15	5	22.90	0	0.00	22.55	5	4,409	0.11%
2018/05/14	2	22.60	0	0.00	22.70	2	4,493	0.04%
2018/05/11	5	22.00	0	0.00	21.75	5	4,486	0.11%
2018/05/07	0	0.00	3	22.20	22.00	-3	4,717	-0.06%
2018/05/04	8	22.91	8	22.48	22.40	0	4,749	0.00%
2018/05/02	5	21.90	6	21.81	21.85	-1	4,773	-0.02%
2018/04/30	20	20.90	0	0.00	21.55	20	4,800	0.42%
2018/04/20	1	21.65	0	0.00	21.30	1	5,303	0.02%
2018/04/19	0	0.00	2	21.30	21.35	-2	5,381	-0.04%
2018/04/18	0	0.00	3	21.63	21.30	-3	5,416	-0.06%
2018/04/17	0	0.00	2	21.80	21.90	-2	5,545	-0.04%
2018/04/16	0.4	22.00	0	0.00	22.00	0.4	5,745	0.01%
2018/04/13	4	22.70	0	0.00	22.65	4	5,892	0.07%
2018/04/12	1	23.70	0	0.00	23.30	1	6,392	0.02%
2018/04/11	9	22.97	0	0.00	22.90	9	6,442	0.14%
2018/04/09	0	0.00	1	21.80	22.10	-1	6,857	-0.01%
2018/04/03	1	21.75	0	0.00	22.00	1	7,239	0.01%
2018/04/02	1	22.30	1	22.20	22.40	0	7,410	0.00%
2018/03/31	0	0.00	1	22.25	22.15	-1	7,969	-0.01%
2018/03/30	0	0.00	6	21.96	22.00	-6	8,196	-0.07%
2018/03/29	10	22.00	0	0.00	21.65	10	8,384	0.12%
2018/03/28	1	22.55	5	22.25	22.20	-4	8,581	-0.05%
2018/03/27	0	0.00	2	22.93	22.85	-2	8,554	-0.02%
2018/03/26	6	22.48	1	22.50	22.70	5	8,541	0.06%
2018/03/23	1	22.90	0	0.00	22.30	1	8,559	0.01%
2018/03/22	2	24.20	1	24.55	23.35	1	8,495	0.01%
2018/03/21	11	24.32	4	24.05	24.20	7	8,472	0.08%
2018/03/20	3	23.85	2	23.88	23.65	1	8,406	0.01%
2018/03/19	2	23.93	1	23.80	23.80	1	8,398	0.01%
2018/03/16	2	24.45	4	24.80	24.15	-2	8,373	-0.02%
2018/03/15	1	24.80	0	0.00	24.50	1	8,416	0.01%
2018/03/14	1	24.55	2	24.65	24.60	-1	8,465	-0.01%
2018/03/13	1	24.80	0	0.00	24.40	1	8,433	0.01%
2018/03/12	11	25.32	26	25.13	25.10	-15	8,343	-0.18%
2018/03/09	15	25.31	11	25.52	25.25	4	8,241	0.05%
2018/03/08	6	24.94	6	24.93	25.55	0	8,076	0.00%
2018/03/07	84	24.76	72	24.49	24.10	12	7,887	0.15%
2018/03/06	29	24.78	33	24.68	25.00	-4	7,555	-0.05%
2018/03/05	51	23.31	43	23.15	23.30	8	7,214	0.11%
2018/03/02	2	22.03	3	22.13	22.00	-1	7,038	-0.01%
2018/03/01	2	21.95	1	22.15	21.55	1	7,066	0.01%
2018/02/26	10	22.30	0	0.00	22.10	10	7,122	0.14%
2018/02/23	0	0.00	21	22.97	22.60	-21	7,427	-0.28%
2018/02/22	1	22.30	0	0.00	21.75	1	7,604	0.01%
2018/02/21	1	20.90	1	21.15	21.90	0	7,570	0.00%
2018/02/12	0	0.00	1	20.15	20.15	-1	7,530	-0.01%
2018/02/09	1	20.35	11	19.97	20.20	-10	7,500	-0.13%
2018/02/08	3	21.25	8	21.49	21.35	-5	7,409	-0.07%
2018/02/07	6	22.40	1	22.30	21.10	5	7,368	0.07%
2018/02/06	19	21.38	20	21.37	21.10	-1	7,317	-0.01%
2018/02/05	1	22.80	1	23.00	23.00	0	7,230	0.00%
2018/02/02	16	22.90	37	22.93	23.05	-21	7,178	-0.29%
2018/02/01	21	22.19	2	22.33	22.00	19	7,106	0.27%
2018/01/31	16	21.83	11	21.71	22.45	5	7,059	0.07%
2018/01/30	2.3	22.94	20	23.13	21.90	-17.7	6,979	-0.25%
2018/01/29	2	23.25	23	23.14	23.35	-21	6,871	-0.31%
2018/01/26	0	0.00	1	24.20	23.50	-1	6,808	-0.01%
2018/01/25	20	24.44	7	24.36	24.20	13	6,743	0.19%
2018/01/24	1	24.10	2	24.15	24.00	-1	6,615	-0.02%
2018/01/22	22	24.61	40	23.95	24.65	-18	6,448	-0.28%
2018/01/19	1	23.30	1	23.55	23.25	0	6,291	0.00%
2018/01/18	31	23.37	21	23.26	23.20	10	6,251	0.16%
2018/01/17	1	23.70	2.3	23.63	23.60	-1.3	6,174	-0.02%
2018/01/16	3	24.30	2	24.48	24.10	1	6,093	0.02%
2018/01/15	1	23.70	2	23.85	24.10	-1	5,959	-0.02%
2018/01/12	3	24.52	1	24.65	24.30	2	5,873	0.03%
2018/01/11	36	24.34	20	24.57	24.40	16	5,785	0.28%
2018/01/10	12	25.15	4	25.53	25.40	8	5,614	0.14%
2018/01/09	17	24.07	20	24.85	25.00	-3	5,404	-0.06%
2018/01/08	18	25.74	14	24.58	24.15	4	5,228	0.08%
2018/01/05	11	23.97	12	24.38	24.00	-1	4,691	-0.02%
2018/01/04	44	24.37	16.3	23.62	24.30	27.7	4,591	0.60%
2018/01/03	12	23.90	24	23.96	24.00	-12	4,367	-0.27%
2018/01/02	23	22.48	5	22.68	23.15	18	4,105	0.44%