光洋科 (1785)-玉山-南京東路券商分點個股進出

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
67.5
漲跌
▼1.5
漲幅
-2.17%
成交量
54,422張
產業
上櫃其他電子類股
764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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	29.4	68.05	18	67.74	67.50	11.4	16,665	0.07%
2024/06/25	17	66.54	19	66.62	69.00	-2	16,317	-0.01%
2024/06/24	58.3	67.70	48	68.15	66.50	10.3	14,978	0.07%
2024/06/21	25	62.72	42	64.85	66.20	-17	13,527	-0.13%
2024/06/20	32	58.57	47	59.02	60.20	-15	12,674	-0.12%
2024/06/19	57	58.06	26	59.22	58.00	31	12,249	0.25%
2024/06/18	118	56.51	5	56.98	56.60	113	11,938	0.95%	大買/鉅額交易
2024/06/17	16	55.55	8	56.58	55.70	8	12,113	0.07%
2024/06/14	21	52.80	26	52.50	52.20	-5	11,714	-0.04%
2024/06/13	13	52.88	25	52.92	53.40	-12	11,331	-0.11%
2024/06/12	3	48.43	0	0.00	48.55	3	10,444	0.03%
2024/06/11	6	48.60	0	0.00	48.75	6	10,450	0.06%
2024/06/06	1	48.15	3	47.52	47.75	-2	10,370	-0.02%
2024/06/05	2	48.08	6	47.58	47.75	-4	10,350	-0.04%
2024/06/04	11	49.55	0	0.00	48.90	11	10,442	0.11%
2024/06/03	5	48.85	1	48.90	48.85	4	10,868	0.04%
2024/05/31	22	51.28	22.4	50.24	49.75	-0.4	10,827	0.00%
2024/05/30	10	51.71	3	51.10	50.40	7	10,703	0.07%
2024/05/29	3	50.33	11.4	49.77	50.30	-8.4	10,433	-0.08%
2024/05/27	0.4	47.38	0	0.00	47.65	0.4	9,949	0.00%
2024/05/23	2	46.90	0	0.00	47.10	2	9,946	0.02%
2024/05/22	2	47.48	21	46.87	47.80	-19	9,843	-0.19%
2024/05/21	30	45.67	11	46.45	46.95	19	9,706	0.20%
2024/05/20	0	0.00	1.5	43.91	44.50	-1.5	9,498	-0.02%
2024/05/17	0	0.00	12	44.44	43.80	-12	9,342	-0.13%
2024/05/16	3	45.38	0	0.00	44.90	3	9,325	0.03%
2024/05/15	0	0.00	0.2	44.79	44.60	-0.2	9,491	0.00%
2024/05/13	0	0.00	0.1	44.10	44.20	-0.1	9,630	0.00%
2024/05/10	0	0.00	0.1	43.00	42.95	-0.1	9,582	0.00%
2024/05/09	1	43.70	0	0.00	43.00	1	9,551	0.01%
2024/05/07	0	0.00	0.7	42.70	42.80	-0.7	9,450	-0.01%
2024/05/06	0	0.00	2.2	42.85	43.15	-2.2	9,433	-0.02%
2024/05/03	0.1	44.00	0	0.00	43.40	0.1	9,391	0.00%
2024/05/02	0	0.00	5	44.75	44.70	-5	9,343	-0.05%
2024/04/30	0	0.00	6	44.59	44.50	-6	9,349	-0.06%
2024/04/29	0	0.00	1	44.65	45.00	-1	9,405	-0.01%
2024/04/26	0	0.00	6	44.85	44.40	-6	9,390	-0.06%
2024/04/22	1.1	44.81	0	0.00	44.20	1.1	9,274	0.01%
2024/04/19	11.2	46.27	62	45.85	46.25	-50.8	9,165	-0.55%
2024/04/18	4	48.02	2	48.35	47.80	2	8,999	0.02%
2024/04/17	2	48.90	2	49.28	48.95	0	8,892	0.00%
2024/04/16	10.2	49.18	11	47.69	47.30	-0.9	8,740	-0.01%
2024/04/15	6.1	49.77	4.2	49.88	48.75	1.9	8,511	0.02%
2024/04/12	2.3	49.09	0	0.00	48.75	2.3	8,019	0.03%
2024/04/11	0.1	48.27	0	0.00	48.10	0.1	7,909	0.00%
2024/04/10	22.1	49.41	0	0.00	49.05	22.1	7,808	0.28%
2024/04/09	11	49.48	0	0.00	49.60	11	7,656	0.14%
2024/04/08	1	48.80	2	48.15	48.70	-1	7,433	-0.01%
2024/04/03	0	0.00	0.1	48.10	47.90	-0.1	7,262	0.00%
2024/04/01	1	48.85	0	0.00	48.55	1	7,064	0.01%
2024/03/29	3	49.17	1	49.25	49.55	2	6,895	0.03%
2024/03/28	21	50.92	2	51.75	49.55	19	6,529	0.29%
2024/03/27	30	49.26	1	48.80	50.10	29	5,985	0.48%
2024/03/26	2	47.75	5	48.00	47.40	-3	5,732	-0.05%
2024/03/22	48	49.91	41	49.27	49.00	7	5,434	0.13%
2024/03/21	14.2	50.77	4	51.03	50.00	10.2	5,201	0.20%
2024/03/20	1	48.50	9	49.43	49.55	-8	4,624	-0.17%
2024/03/19	1	46.40	7	46.96	46.25	-6	3,990	-0.15%
2024/03/13	0	0.00	10	44.60	43.70	-10	3,689	-0.27%
2024/03/11	11.1	43.39	17	43.00	42.90	-5.9	3,608	-0.16%
2024/03/08	2.1	44.58	1	45.15	44.00	1.1	3,594	0.03%
2024/03/07	17	48.93	1	48.20	46.20	16	3,465	0.46%
2024/03/06	1	45.55	1	44.85	45.90	0	2,950	0.00%
2024/03/05	1.3	44.71	2	44.60	44.85	-0.7	2,880	-0.02%
2024/03/04	1	45.00	1	45.05	45.30	0	2,797	0.00%
2024/02/29	1	44.00	1	44.10	44.25	0	2,641	0.00%
2024/02/27	0	0.00	6	43.55	43.40	-6	2,606	-0.23%
2024/02/26	2	44.57	0.6	44.22	44.50	1.4	2,614	0.05%
2024/02/23	4.1	42.83	0	0.00	42.65	4.1	2,586	0.16%
2024/02/22	3.3	43.40	2	43.58	43.35	1.3	2,538	0.05%
2024/02/21	2	44.45	7	44.79	44.50	-5	2,499	-0.20%
2024/02/20	2	43.58	10	43.45	43.50	-8	2,392	-0.33%
2024/02/19	2	43.50	0	0.00	43.35	2	2,339	0.09%
2024/02/16	2	44.68	18	44.45	44.15	-16	2,236	-0.72%
2024/02/15	3	41.83	14	41.54	42.15	-11	1,977	-0.56%
2024/01/30	1	39.45	0	0.00	39.40	1	1,904	0.05%
2024/01/29	1	40.45	0	0.00	40.05	1	2,053	0.05%
2024/01/26	10	39.90	0	0.00	40.20	10	2,018	0.50%
2024/01/25	3.1	40.15	0	0.00	39.75	3.1	2,014	0.15%
2024/01/24	9	40.25	10	40.30	40.05	-1	2,009	-0.05%
2024/01/23	10	39.40	0	0.00	39.85	10	2,068	0.48%
2024/01/22	2	38.90	1	39.00	38.75	1	2,115	0.05%
2024/01/08	0	0.00	2	38.25	38.05	-2	2,972	-0.07%
2023/12/29	1	38.90	0	0.00	38.85	1	3,022	0.03%
2023/12/26	5	39.10	0	0.00	39.00	5	2,994	0.17%
2023/12/25	10	39.10	0	0.00	38.80	10	2,992	0.33%
2023/12/19	0.2	39.05	0	0.00	39.10	0.2	2,985	0.01%
2023/12/13	0	0.00	1	39.65	39.75	-1	2,957	-0.03%
2023/12/11	1	39.40	1	39.10	39.15	0	2,956	0.00%
2023/12/07	1	39.10	0	0.00	39.10	1	2,936	0.03%
2023/12/05	10	40.50	0	0.00	39.90	10	2,901	0.34%
2023/12/04	0	0.00	1	40.65	41.25	-1	2,848	-0.04%
2023/12/01	0.1	40.60	4	40.18	40.10	-3.9	2,772	-0.14%
2023/11/30	1	40.60	0	0.00	40.50	1	2,767	0.04%
2023/11/23	0	0.00	1	41.55	40.85	-1	2,742	-0.04%
2023/11/22	1	41.25	0	0.00	41.15	1	2,657	0.04%
2023/11/17	1	40.05	0	0.00	40.05	1	2,520	0.04%
2023/11/15	0	39.40	0	0.00	39.40	0	2,486	0.00%
2023/11/14	0	0.00	0.1	39.00	39.25	-0.1	2,516	0.00%
2023/11/13	0.1	38.70	0	0.00	38.40	0.1	2,500	0.00%
2023/11/10	0	0.00	0.8	38.80	38.10	-0.8	2,487	-0.03%
2023/11/09	0	0.00	0	39.15	39.05	0	2,462	0.00%
2023/11/07	0.3	40.00	1	40.00	40.05	-0.7	2,471	-0.03%
2023/11/06	2.3	40.78	1	40.90	40.80	1.3	2,458	0.05%
2023/11/03	0.1	39.35	0	0.00	39.45	0.1	2,315	0.00%
2023/11/02	0	39.55	0	0.00	39.10	0	2,323	0.00%
2023/10/31	15	40.47	13	39.10	39.10	2	2,725	0.07%
2023/10/30	2	40.65	0.1	40.47	40.80	1.9	3,481	0.05%
2023/10/27	2.1	39.74	0	0.00	39.40	2.1	3,366	0.06%
2023/10/25	0	0.00	2	40.15	40.20	-2	3,416	-0.06%
2023/10/24	0.1	39.65	0	0.00	39.20	0.1	3,341	0.00%
2023/10/23	12	39.19	11.1	40.32	39.70	1	3,298	0.03%
2023/10/20	3	39.72	1.1	40.19	39.65	2	3,099	0.06%
2023/10/17	0	0.00	4	38.65	38.60	-4	2,897	-0.14%
2023/10/13	0	0.00	1	38.15	38.20	-1	2,875	-0.03%
2023/10/11	1	37.70	0	0.00	37.40	1	2,880	0.03%
2023/09/21	1	36.85	0	0.00	36.95	1	3,464	0.03%
2023/09/19	0.2	37.95	0	0.00	37.65	0.2	3,713	0.00%
2023/09/18	0.2	37.94	1	38.10	37.85	-0.8	3,821	-0.02%
2023/09/14	1	37.80	0	0.00	37.75	1	3,806	0.03%
2023/09/08	0	0.00	4	36.80	37.00	-4	3,914	-0.10%
2023/09/05	0.4	37.42	0	0.00	37.65	0.4	4,174	0.01%
2023/08/30	0.4	36.45	0	0.00	36.30	0.4	4,342	0.01%
2023/08/24	0	0.00	1.1	36.10	36.00	-1.1	4,386	-0.02%
2023/08/23	0	0.00	1	35.35	35.65	-1	4,403	-0.02%
2023/08/22	0	0.00	1	35.65	35.50	-1	4,505	-0.02%
2023/08/21	0	0.00	6	35.50	35.45	-6	4,624	-0.13%
2023/08/18	1	35.70	0	0.00	35.60	1	4,850	0.02%
2023/08/16	0	0.00	1	34.60	35.15	-1	4,911	-0.02%
2023/08/11	0.1	36.50	3	36.20	36.40	-3	4,859	-0.06%
2023/08/10	0	0.00	0	37.50	37.10	0	4,828	0.00%
2023/08/07	8	37.61	0	0.00	37.55	8	4,735	0.17%
2023/08/04	2.1	37.71	13.1	37.58	37.25	-11	4,646	-0.24%
2023/08/02	25.1	40.81	13	41.12	41.35	12.1	4,297	0.28%
2023/07/28	1	37.80	0	0.00	37.80	1	3,457	0.03%
2023/07/25	0	0.00	1	36.10	36.15	-1	3,276	-0.03%
2023/07/19	0	0.00	1	37.20	37.00	-1	3,239	-0.03%
2023/07/18	0	0.00	0.1	38.95	38.20	-0.1	3,235	0.00%
2023/07/17	0	0.00	0.2	38.80	39.10	-0.2	3,200	-0.01%
2023/07/10	3	40.90	2.2	40.63	40.95	0.8	3,058	0.03%
2023/07/06	1	39.00	0	0.00	39.45	1	2,912	0.03%
2023/07/05	4	39.20	0	0.00	39.10	4	2,871	0.14%
2023/07/04	0	0.00	2	38.75	38.85	-2	2,846	-0.07%
2023/06/30	1	38.10	0	0.00	38.35	1	2,848	0.04%
2023/06/29	0	0.00	1	38.40	38.30	-1	2,825	-0.04%
2023/06/28	1	38.65	2	38.73	38.45	-1	2,804	-0.04%
2023/06/27	3.2	40.21	3.1	39.63	38.95	0.1	2,766	0.00%
2023/06/26	3	39.18	2.3	39.67	39.45	0.7	2,568	0.03%
2023/06/19	0.1	39.20	0	0.00	38.70	0.1	2,510	0.00%
2023/06/16	0.2	38.83	0	0.00	38.80	0.2	2,542	0.01%
2023/06/14	2.1	39.01	1	38.60	38.80	1.1	2,531	0.04%
2023/06/13	1.1	39.17	1	39.50	39.10	0.1	2,512	0.00%
2023/06/12	1	38.10	0	0.00	38.10	1	2,290	0.04%
2023/06/09	1.1	38.31	2	38.45	38.35	-0.9	2,359	-0.04%
2023/06/08	1.1	38.78	1	38.75	38.55	0.1	2,348	0.00%
2023/06/07	1.1	38.56	3	38.68	39.25	-2	2,324	-0.08%
2023/06/06	2	37.85	0	0.00	37.60	2	2,156	0.09%
2023/06/05	1	38.00	0	0.00	37.95	1	2,165	0.05%
2023/06/02	0	0.00	11	37.40	37.35	-11	2,155	-0.51%
2023/05/30	1.1	37.21	0.1	37.20	37.15	1	2,121	0.05%
2023/05/29	6.9	37.66	0	0.00	37.40	6.9	2,132	0.32%
2023/05/26	1	38.85	4	38.20	37.55	-3	2,113	-0.14%
2023/05/25	1.1	39.43	0	0.00	38.85	1.1	2,011	0.05%
2023/05/24	1	39.30	1	38.85	39.55	0	1,899	0.00%
2023/05/23	0	0.00	0	38.00	37.85	0	1,676	0.00%
2023/05/22	1	37.70	0	0.00	37.60	1	1,632	0.06%
2023/05/18	0	0.00	1	36.20	36.05	-1	1,573	-0.06%
2023/05/15	0	0.00	1	35.50	35.90	-1	1,587	-0.06%
2023/05/08	1	36.90	0	0.00	36.55	1	1,752	0.06%
2023/05/03	1	36.75	0	0.00	36.50	1	2,083	0.05%
2023/04/26	0	35.05	0	0.00	35.70	0	2,092	0.00%
2023/04/24	0	36.00	0	0.00	35.75	0	2,071	0.00%
2023/04/20	1	37.20	1	36.50	36.50	0	2,049	0.00%
2023/04/19	3	37.48	1	37.15	37.10	2	2,043	0.10%
2023/04/14	1	37.20	0.1	37.40	37.20	0.9	1,949	0.05%
2023/04/13	1	37.30	0	0.00	36.90	1	1,930	0.05%
2023/04/10	2	37.13	0	0.00	37.10	2	1,866	0.11%
2023/04/07	2	36.58	1.2	37.29	37.30	0.8	1,861	0.04%
2023/04/06	5	37.50	4	37.10	36.75	1	1,842	0.05%
2023/03/28	0.1	36.90	0	0.00	36.40	0.1	1,827	0.00%
2023/03/27	0	36.90	1	36.90	36.90	-1	1,819	-0.05%
2023/03/24	0	37.25	0	0.00	37.05	0	1,822	0.00%
2023/03/22	0.2	36.55	0	0.00	36.35	0.2	1,784	0.01%
2023/03/21	1	36.90	0	0.00	36.75	1	1,759	0.06%
2023/03/17	1	36.05	1	35.30	35.30	0	1,717	0.00%
2023/03/16	10	36.70	10	36.97	35.95	0	1,702	0.00%
2023/03/15	0.1	36.25	1	36.10	36.10	-1	1,682	-0.06%
2023/03/14	1	38.30	0	0.00	36.10	1	1,768	0.06%
2023/03/09	0	37.90	0	0.00	37.20	0	1,778	0.00%
2023/03/07	0	37.60	0	0.00	37.55	0	1,773	0.00%
2023/03/01	0.1	36.50	1	36.30	36.70	-1	1,910	-0.05%
2023/02/23	1	37.10	1	37.05	37.05	0	1,914	0.00%
2023/02/22	1	37.00	1	37.10	36.90	0	1,940	0.00%
2023/02/21	0	0.00	12	37.74	37.65	-12	1,989	-0.60%
2023/02/16	0	0.00	1	37.25	37.20	-1	2,344	-0.04%
2023/02/14	1	37.10	0	0.00	37.10	1	2,351	0.04%
2023/02/10	1	37.30	1	37.00	37.00	0	2,397	0.00%
2023/02/08	1	38.40	0	0.00	38.60	1	2,348	0.04%
2023/02/07	0	0.00	1	37.50	37.60	-1	2,297	-0.04%
2023/02/06	0	38.25	0	0.00	38.35	0	2,263	0.00%
2023/02/02	2	37.53	1	37.85	37.60	1	2,048	0.05%
2023/01/31	0	0.00	2	34.70	34.65	-2	1,806	-0.11%
2023/01/16	0	0.00	1	33.35	33.30	-1	1,773	-0.06%
2023/01/11	0.1	33.35	0	0.00	33.25	0.1	1,762	0.01%
2022/12/15	1	33.40	0	0.00	33.30	1	2,027	0.05%
2022/12/09	1	33.90	1	33.75	33.75	0	2,199	0.00%
2022/12/07	0	33.70	0	0.00	33.65	0	2,169	0.00%
2022/12/06	1	34.90	5	35.27	34.45	-4	2,152	-0.19%
2022/12/05	0	0.00	2	35.08	35.25	-2	2,061	-0.10%
2022/12/02	2	34.40	0	0.00	34.30	2	1,998	0.10%
2022/12/01	1	34.30	1	34.10	34.10	0	1,991	0.00%
2022/11/30	1	33.40	1	33.90	33.90	0	1,962	0.00%
2022/11/29	2	33.05	2	33.65	33.50	0	1,954	0.00%
2022/11/28	1	32.75	4	33.20	33.50	-3	1,952	-0.15%
2022/11/24	2	33.90	1	33.95	33.80	1	1,934	0.05%
2022/11/22	1	32.85	1	32.90	32.90	0	1,809	0.00%
2022/11/21	2	33.20	0	0.00	33.45	2	1,798	0.11%
2022/11/18	1	34.35	0	0.00	33.40	1	1,786	0.06%
2022/11/17	1	34.30	1	34.25	34.25	0	1,754	0.00%
2022/11/16	3	34.87	3.1	34.50	35.00	-0.1	1,701	-0.01%
2022/11/15	4	33.79	1	32.35	34.45	3	1,502	0.20%
2022/11/10	0.1	30.50	0	0.00	30.25	0.1	1,365	0.01%
2022/11/08	0.1	30.25	0	0.00	29.95	0.1	1,416	0.01%
2022/10/31	1	28.10	1	27.70	27.70	0	1,443	0.00%
2022/10/07	0	0.00	1	31.15	31.20	-1	1,552	-0.06%
2022/10/06	1	31.50	0	0.00	30.95	1	1,560	0.06%
2022/10/05	1	31.40	1	31.15	31.15	0	1,598	0.00%
2022/10/03	1	29.40	1	30.15	29.90	0	1,646	0.00%
2022/09/30	0	0.00	1	30.00	29.90	-1	1,643	-0.06%
2022/09/29	1	29.85	1	29.65	29.60	0	1,643	0.00%
2022/09/27	1	32.75	1	32.65	32.50	0	1,522	0.00%
2022/09/23	1	35.50	1	35.00	35.05	0	1,523	0.00%
2022/09/20	1	35.95	0	0.00	36.25	1	1,535	0.07%
2022/09/14	0.5	36.25	0	0.00	36.20	0.5	1,409	0.04%
2022/09/13	0	0.00	1	37.00	36.80	-1	1,425	-0.07%
2022/09/12	0	0.00	2	37.30	37.25	-2	1,469	-0.14%
2022/09/08	1	36.10	1	36.40	36.45	0	1,499	0.00%
2022/09/05	0	0.00	0	37.15	36.95	0	1,552	0.00%
2022/08/30	0	0.00	2	38.20	38.35	-2	1,590	-0.13%
2022/08/24	1	38.10	1	38.15	38.00	0	1,767	0.00%
2022/08/17	1	39.10	1	39.20	39.00	0	1,792	0.00%
2022/08/15	2	38.20	0	0.00	39.05	2	1,768	0.11%
2022/08/09	1	37.15	1	37.50	37.55	0	1,726	0.00%
2022/08/08	1	36.60	0	0.00	36.75	1	1,724	0.06%
2022/08/03	0	35.75	0	0.00	35.40	0	1,834	0.00%
2022/08/02	0	0.00	3	36.95	36.75	-3	1,840	-0.16%
2022/08/01	0	0.00	1	37.45	37.60	-1	1,861	-0.05%
2022/07/26	0	0.00	1	39.00	39.00	-1	1,979	-0.05%
2022/07/25	1	39.15	2	39.40	39.35	-1	1,985	-0.05%
2022/07/21	2	39.40	1	39.15	39.50	1	2,058	0.05%
2022/07/20	1	39.25	0	0.00	38.65	1	2,067	0.05%
2022/07/19	1	38.70	1	38.50	38.50	0	2,131	0.00%
2022/07/18	1	39.10	1	38.90	38.90	0	2,225	0.00%
2022/07/15	1	38.05	1	38.45	38.45	0	2,254	0.00%
2022/07/12	1	36.65	3	35.67	35.35	-2	2,249	-0.09%
2022/07/11	1	38.95	0	0.00	38.60	1	2,244	0.04%
2022/07/07	3	38.20	10	38.32	38.60	-7	2,306	-0.30%
2022/07/04	0	0.00	8	38.10	38.25	-8	2,382	-0.34%
2022/07/01	0	0.00	3	40.20	38.50	-3	2,441	-0.12%
2022/06/28	5	42.79	0	0.00	42.75	5	2,487	0.20%
2022/06/27	0	0.00	1	42.25	42.45	-1	2,651	-0.04%
2022/06/22	0	0.00	4	40.85	40.70	-4	2,749	-0.15%
2022/06/20	1	41.05	1	40.55	40.55	0	2,785	0.00%
2022/06/16	2	44.45	0	0.00	43.70	2	2,789	0.07%
2022/06/15	1	44.85	0	0.00	44.70	1	2,775	0.04%
2022/06/09	0	45.90	0	0.00	45.80	0	2,829	0.00%
2022/06/02	6	46.23	0	0.00	45.95	6	3,037	0.20%
2022/06/01	1	47.50	1	47.25	47.00	0	3,099	0.00%
2022/05/31	1	47.45	0	0.00	47.95	1	3,144	0.03%
2022/05/26	0	0.00	2	47.00	47.10	-2	3,303	-0.06%
2022/05/23	6	47.20	6	47.55	47.50	0	4,710	0.00%
2022/05/20	7	47.01	7	47.15	47.30	0	5,033	0.00%
2022/05/19	1	46.00	0	0.00	46.90	1	5,313	0.02%
2022/05/17	1	46.40	1	46.70	46.80	0	5,381	0.00%
2022/05/13	1	45.85	0	0.00	45.55	1	5,443	0.02%
2022/05/11	0	0.00	14	48.00	47.35	-14	5,564	-0.25%
2022/05/10	4	48.80	0	0.00	48.95	4	5,566	0.07%
2022/05/09	5	49.35	2	48.45	48.30	3	5,703	0.05%
2022/05/06	1	49.65	1	49.60	49.60	0	5,743	0.00%
2022/05/05	5	49.95	3	50.43	50.50	2	5,803	0.03%
2022/05/04	1	49.00	1	49.00	49.30	0	5,755	0.00%
2022/05/03	1	48.65	1	48.40	48.40	0	5,759	0.00%
2022/04/28	7	48.92	0	0.00	49.00	7	5,840	0.12%
2022/04/27	10	48.00	0	0.00	48.40	10	5,824	0.17%
2022/04/22	0	0.00	21	51.03	51.00	-21	5,753	-0.37%
2022/04/21	0	0.00	1	50.30	50.20	-1	5,684	-0.02%
2022/04/20	4	49.95	0	0.00	49.90	4	5,655	0.07%
2022/04/19	5	50.10	0	0.00	49.90	5	5,658	0.09%
2022/04/15	0	0.00	14	50.20	50.20	-14	5,680	-0.25%
2022/04/14	0	0.00	5	51.50	51.60	-5	5,704	-0.09%
2022/04/12	5	49.65	0	0.00	49.50	5	5,785	0.09%
2022/04/11	6	50.35	1	50.50	50.50	5	5,866	0.09%
2022/04/07	0	0.00	1	50.30	49.45	-1	6,111	-0.02%
2022/04/01	0	0.00	2	51.10	51.50	-2	6,117	-0.03%
2022/03/31	5	51.60	2	51.60	51.10	3	6,173	0.05%
2022/03/30	24	52.00	7	52.01	51.50	17	6,164	0.28%
2022/03/29	0	0.00	1	51.60	51.60	-1	6,011	-0.02%
2022/03/28	1	50.50	0	0.00	50.40	1	5,977	0.02%
2022/03/25	1	50.60	4	50.70	50.50	-3	6,080	-0.05%
2022/03/24	2	50.45	0	0.00	50.20	2	6,071	0.03%
2022/03/23	0	0.00	14	51.01	50.60	-14	6,072	-0.23%
2022/03/22	1	50.70	2	50.50	50.40	-1	6,054	-0.02%
2022/03/18	1	49.15	0	0.00	48.95	1	6,044	0.02%
2022/03/17	1	49.25	1.4	49.01	49.05	-0.4	6,112	-0.01%
2022/03/16	1	48.70	2	48.35	48.40	-1	6,235	-0.02%
2022/03/15	6	48.63	0	0.00	48.20	6	6,273	0.10%
2022/03/14	2	50.00	4	49.75	49.65	-2	6,264	-0.03%
2022/03/10	0	0.00	3	50.80	50.80	-3	6,351	-0.05%
2022/03/09	2	48.28	0	0.00	49.25	2	6,374	0.03%
2022/03/08	6	48.53	4.4	48.40	47.65	1.6	6,453	0.02%
2022/03/07	4	50.43	1.1	50.30	49.80	2.9	6,689	0.04%
2022/03/04	7	51.26	11	51.86	51.30	-4	6,628	-0.06%
2022/03/03	2	51.10	0	0.00	51.00	2	6,647	0.03%
2022/03/02	0	0.00	5	51.80	51.10	-5	6,808	-0.07%
2022/03/01	0	0.00	5	51.30	51.20	-5	6,827	-0.07%
2022/02/25	5	52.08	5	51.82	51.80	0	6,866	0.00%
2022/02/24	52.4	53.59	40	54.07	50.90	12.4	6,926	0.18%
2022/02/23	8	53.30	3	53.37	52.90	5	6,216	0.08%
2022/02/22	2	53.25	5	53.10	53.40	-3	6,018	-0.05%
2022/02/21	5	52.26	2	52.05	53.00	3	6,049	0.05%
2022/02/18	1	51.00	1	51.50	50.70	0	5,974	0.00%
2022/02/17	1	50.90	0	0.00	50.60	1	6,209	0.02%
2022/02/16	2	50.90	0	0.00	50.90	2	6,871	0.03%
2022/02/15	0	0.00	1	51.50	51.20	-1	7,101	-0.01%
2022/02/14	9	52.00	5	51.12	50.90	4	7,280	0.05%
2022/02/11	1	51.60	0	0.00	51.90	1	7,317	0.01%
2022/02/10	0	0.00	5	51.40	51.70	-5	7,522	-0.07%
2022/02/09	5	51.82	1	51.20	51.80	4	8,019	0.05%
2022/02/08	1	50.40	0	0.00	50.30	1	8,222	0.01%
2022/02/07	0	0.00	2	48.43	49.70	-2	8,282	-0.02%
2022/01/25	1	46.80	0	0.00	46.85	1	9,026	0.01%
2022/01/24	3	47.15	1.7	47.07	46.95	1.3	9,842	0.01%
2022/01/21	0	0.00	2	49.30	48.80	-2	9,837	-0.02%
2022/01/18	1	49.65	1	49.95	49.90	0	10,025	0.00%
2022/01/17	1	49.15	1	49.20	49.20	0	10,129	0.00%
2022/01/14	2	49.05	1	49.15	49.10	1	10,226	0.01%
2022/01/13	0	0.00	3	49.35	49.45	-3	10,366	-0.03%
2022/01/12	0	0.00	1	49.50	49.50	-1	10,580	-0.01%
2022/01/07	3	49.45	0	0.00	49.20	3	10,856	0.03%
2022/01/06	1	50.00	0	0.00	50.30	1	10,853	0.01%
2022/01/05	3	51.23	6	50.77	50.90	-3	10,922	-0.03%
2022/01/04	1.1	50.48	3.1	51.41	51.40	-2	11,045	-0.02%
2022/01/03	1	50.30	7	50.60	50.20	-6	11,158	-0.05%
2021/12/30	5.6	51.43	2	51.60	51.10	3.6	11,530	0.03%
2021/12/29	1	49.65	7	50.34	50.20	-6	11,667	-0.05%
2021/12/28	7	49.57	2	49.63	49.40	5	11,758	0.04%
2021/12/27	3	49.93	0	0.00	49.90	3	12,157	0.02%
2021/12/24	1	49.55	0	0.00	49.40	1	12,265	0.01%
2021/12/23	0	0.00	2	50.10	49.85	-2	12,426	-0.02%
2021/12/22	2	49.65	0	0.00	49.55	2	12,547	0.02%
2021/12/21	3	50.27	33	50.43	50.20	-30	12,615	-0.24%
2021/12/20	0	0.00	1	49.10	49.10	-1	12,605	-0.01%
2021/12/17	1	48.50	0	0.00	48.30	1	12,742	0.01%
2021/12/16	2	48.90	10	48.70	48.65	-8	12,971	-0.06%
2021/12/15	1	48.80	17	48.75	48.70	-16	13,218	-0.12%
2021/12/14	9	48.83	1	48.65	48.70	8	13,938	0.06%
2021/12/13	4	48.48	7	48.40	49.60	-3	14,296	-0.02%
2021/12/10	13	49.42	2	49.00	49.00	11	14,595	0.08%
2021/12/09	4	50.78	8	50.48	50.30	-4	14,855	-0.03%
2021/12/08	16	50.00	0	0.00	50.00	16	14,945	0.11%
2021/12/07	0	0.00	0.3	50.20	50.00	-0.3	14,954	0.00%
2021/12/03	8	49.99	0	0.00	50.00	8	14,982	0.05%
2021/12/02	14	50.75	0	0.00	49.75	14	15,039	0.09%
2021/12/01	7	51.40	21	50.83	50.80	-14	15,171	-0.09%
2021/11/30	8	49.51	0	0.00	49.05	8	14,883	0.05%
2021/11/29	4.2	48.67	30	48.10	48.50	-25.8	14,972	-0.17%
2021/11/26	9	49.09	0	0.00	49.10	9	14,967	0.06%
2021/11/25	1	51.30	1	50.60	50.60	0	14,927	0.00%
2021/11/24	1	50.50	5	50.80	50.80	-4	14,935	-0.03%
2021/11/23	4	51.68	0	0.00	51.40	4	15,077	0.03%
2021/11/22	1	54.00	1	53.80	53.80	0	14,934	0.00%
2021/11/19	9	53.30	14	53.39	53.50	-5	14,833	-0.03%
2021/11/18	30	54.26	19	53.42	52.90	11	14,815	0.07%
2021/11/17	10	55.97	11.2	56.46	56.20	-1.2	14,505	-0.01%
2021/11/16	5	56.06	10	56.25	55.70	-5	14,332	-0.03%
2021/11/15	17	57.26	30	57.71	56.70	-13	14,092	-0.09%
2021/11/12	0	0.00	9	53.98	54.10	-9	13,465	-0.07%
2021/11/11	0	0.00	25	52.90	53.00	-25	13,244	-0.19%
2021/11/09	31	50.88	20	50.50	51.40	11	12,967	0.08%
2021/11/08	31.2	51.44	14	51.23	51.00	17.2	12,736	0.13%
2021/11/05	6	54.55	15	54.48	54.70	-9	12,220	-0.07%
2021/11/04	7	52.89	0	0.00	53.00	7	11,885	0.06%
2021/11/02	8.1	53.77	9	53.38	52.80	-0.9	11,705	-0.01%
2021/11/01	6	53.53	41	53.05	55.00	-35	11,120	-0.31%
2021/10/29	8	50.13	0	0.00	50.00	8	10,330	0.08%
2021/10/28	2	50.40	34	50.11	50.10	-32	10,288	-0.31%
2021/10/27	2	50.20	1	50.20	50.60	1	10,257	0.01%
2021/10/26	4	50.63	5	50.54	50.40	-1	10,279	-0.01%
2021/10/25	5	50.84	0	0.00	51.00	5	10,236	0.05%
2021/10/22	1	51.00	3	51.93	52.10	-2	10,328	-0.02%
2021/10/21	1	51.30	5	51.78	51.20	-4	10,454	-0.04%
2021/10/20	11	52.67	3	52.50	52.50	8	10,387	0.08%
2021/10/19	23	51.85	11	51.90	51.70	12	10,324	0.12%
2021/10/18	5	51.16	1	51.20	51.40	4	10,469	0.04%
2021/10/14	0	0.00	7	49.54	49.40	-7	11,074	-0.06%
2021/10/13	9.1	49.49	2	49.90	49.20	7.1	11,804	0.06%
2021/10/12	8	50.11	0	0.00	49.85	8	12,045	0.07%
2021/10/08	8	51.99	1	51.70	51.60	7	12,565	0.06%
2021/10/07	12	52.12	17	52.49	52.70	-5	13,491	-0.04%
2021/10/06	3	51.63	15	51.73	52.20	-12	13,794	-0.09%
2021/10/05	8	50.16	4	50.60	51.30	4	13,520	0.03%
2021/10/04	14	50.74	22.3	51.23	49.90	-8.3	13,468	-0.06%
2021/10/01	8	50.43	1	50.20	50.00	7	13,222	0.05%
2021/09/30	1	49.35	79	50.16	51.20	-78	13,329	-0.59%
2021/09/29	34	49.20	56	49.65	49.00	-22	13,692	-0.16%
2021/09/28	6	50.77	6	50.52	50.50	0	14,339	0.00%
2021/09/27	23	50.55	0	0.00	51.10	23	14,280	0.16%
2021/09/24	1.1	50.60	33	50.45	51.00	-32	14,231	-0.22%
2021/09/23	58	50.81	30	50.56	50.30	28	14,114	0.20%
2021/09/22	56	50.01	64	50.16	49.90	-8	13,911	-0.06%
2021/09/17	65.5	52.99	116.1	53.00	51.50	-50.6	13,682	-0.37%	大賣/
2021/09/16	46	50.96	55	51.47	51.90	-9	13,032	-0.07%
2021/09/15	57.1	51.03	51	50.75	51.00	6.1	12,655	0.05%
2021/09/14	110	51.26	43	50.84	51.80	67	12,311	0.54%	大買/
2021/09/13	81	49.93	10.5	50.10	49.80	70.5	11,977	0.59%
2021/09/10	1	49.20	1	49.00	49.20	0	11,946	0.00%
2021/09/09	5	46.30	5	48.00	48.90	0	12,059	0.00%
2021/09/08	8	47.97	0	0.00	47.30	8	12,285	0.07%
2021/09/07	5	48.68	1	49.10	49.15	4	12,480	0.03%
2021/09/06	4	49.45	1	50.80	49.50	3	12,502	0.02%
2021/09/03	0	0.00	5.4	49.08	48.65	-5.4	12,276	-0.04%
2021/09/02	9.1	49.38	22	49.91	48.60	-12.9	12,248	-0.11%
2021/09/01	2	49.85	11	49.79	49.90	-9	12,108	-0.07%
2021/08/31	10	48.58	16	49.11	49.80	-6	12,062	-0.05%
2021/08/30	11	48.36	13	48.97	48.60	-2	11,971	-0.02%
2021/08/27	9	47.89	28	48.71	48.45	-19	11,968	-0.16%
2021/08/26	1	48.00	2	47.23	47.55	-1	11,751	-0.01%
2021/08/25	0	47.85	0	0.00	47.95	0	11,751	0.00%
2021/08/24	1.1	47.99	3	47.62	47.05	-2	11,737	-0.02%
2021/08/23	0	0.00	1	46.55	46.50	-1	11,790	-0.01%
2021/08/20	0	0.00	0.5	45.70	45.65	-0.5	11,844	0.00%
2021/08/19	1	45.95	0	0.00	45.65	1	11,855	0.01%
2021/08/18	7	44.54	1	45.65	45.70	6	11,853	0.05%
2021/08/17	4	45.00	1	45.25	44.95	3	11,930	0.03%
2021/08/16	5	44.73	2	44.33	44.80	3	11,933	0.03%
2021/08/13	6	45.72	0	0.00	45.40	6	11,922	0.05%
2021/08/11	7	46.24	0	0.00	46.10	7	12,070	0.06%
2021/08/09	16	46.98	1	46.50	46.25	15	12,326	0.12%
2021/08/06	4	48.10	0	0.00	48.00	4	12,349	0.03%
2021/08/04	0	0.00	5	48.30	47.80	-5	12,774	-0.04%
2021/08/03	1	47.90	1	47.85	47.85	0	12,936	0.00%
2021/07/30	5	47.00	5	48.00	47.00	0	13,079	0.00%
2021/07/29	3	47.40	0	0.00	47.65	3	13,135	0.02%
2021/07/28	17	46.96	6	47.10	47.00	11	13,279	0.08%
2021/07/27	9	49.54	7	50.87	48.60	2	13,399	0.01%
2021/07/26	19	51.11	1	51.00	51.00	18	13,505	0.13%
2021/07/23	6	50.97	36	51.13	51.20	-30	13,593	-0.22%
2021/07/22	27	50.57	7	51.09	50.30	20	13,704	0.15%
2021/07/21	22	52.47	33	51.48	50.70	-11	13,843	-0.08%
2021/07/20	3	52.37	4	52.65	52.50	-1	14,556	-0.01%
2021/07/19	42.1	53.35	42.2	52.40	52.40	-0.2	14,458	0.00%
2021/07/16	4	49.75	23.4	50.47	50.50	-19.4	13,970	-0.14%
2021/07/15	44	52.48	57	52.47	51.80	-13	13,812	-0.09%
2021/07/14	69	51.39	94	51.45	52.10	-25	13,442	-0.19%
2021/07/13	23	48.07	18	48.31	49.10	5	12,527	0.04%
2021/07/12	1	45.90	50	46.00	46.30	-49	12,177	-0.40%
2021/07/09	9	45.42	6	45.11	45.15	3	12,446	0.02%
2021/07/08	4	46.21	0	0.00	45.50	4	13,047	0.03%
2021/07/07	45	46.74	1	46.30	46.00	44	13,378	0.33%
2021/07/06	30	49.03	3	47.90	47.20	27	14,115	0.19%
2021/07/05	19	49.27	12	49.75	50.30	7	14,311	0.05%
2021/07/02	1	46.00	0	0.00	45.80	1	15,458	0.01%
2021/07/01	4	46.55	0	0.00	45.35	4	17,436	0.02%
2021/06/29	4	46.36	1	45.90	45.90	3	18,480	0.02%
2021/06/25	1	46.40	5	46.80	46.15	-4	18,577	-0.02%
2021/06/24	1	45.35	5	45.66	45.50	-4	18,572	-0.02%
2021/06/23	1	45.00	1	45.10	45.30	0	18,610	0.00%
2021/06/22	4	45.25	1	44.60	44.60	3	18,669	0.02%
2021/06/21	8	45.33	1	44.90	44.90	7	18,667	0.04%
2021/06/18	6.8	47.31	1	46.50	46.50	5.8	18,622	0.03%
2021/06/17	4.3	47.91	6	48.06	48.10	-1.7	18,526	-0.01%
2021/06/16	8	46.73	0	0.00	47.45	8	18,320	0.04%
2021/06/15	1	44.85	5	45.98	46.90	-4	18,204	-0.02%
2021/06/11	0	0.00	1	45.40	45.25	-1	18,107	-0.01%
2021/06/10	1	45.35	1	45.20	45.25	0	18,112	0.00%
2021/06/08	4	45.19	0	0.00	45.00	4	18,184	0.02%
2021/06/07	4	45.69	1	45.90	45.85	3	18,242	0.02%
2021/06/04	1	45.65	1	45.75	45.50	0	18,284	0.00%
2021/06/02	0	0.00	4	47.30	47.30	-4	18,235	-0.02%
2021/06/01	9	47.97	10	48.13	48.20	-1	18,217	-0.01%
2021/05/31	2	48.18	0	0.00	47.65	2	18,211	0.01%
2021/05/28	0	0.00	2	45.95	46.00	-2	18,116	-0.01%
2021/05/27	2	45.30	0	0.00	45.30	2	18,180	0.01%
2021/05/26	4	45.41	1	45.00	45.35	3	18,237	0.02%
2021/05/25	1	44.70	4	45.25	45.45	-3	18,257	-0.02%
2021/05/24	3	44.50	0	0.00	44.15	3	18,254	0.02%
2021/05/21	7	43.83	10	44.09	44.10	-3	18,342	-0.02%
2021/05/20	4	43.25	1	44.05	42.95	3	18,656	0.02%
2021/05/19	15	43.95	27	44.25	44.40	-12	18,664	-0.06%
2021/05/18	3	41.55	3	42.73	43.20	0	18,690	0.00%
2021/05/17	5	41.58	9	39.79	39.30	-4	18,737	-0.02%
2021/05/14	15	44.44	12	44.03	43.40	3	18,621	0.02%
2021/05/13	15	43.00	13	44.05	44.00	2	18,559	0.01%
2021/05/12	12	44.58	12	45.02	43.75	0	18,474	0.00%
2021/05/11	8	47.76	8	48.56	47.90	0	18,350	0.00%
2021/05/10	2	51.00	0	0.00	50.90	2	18,357	0.01%
2021/05/07	7	50.47	9	51.09	52.00	-2	18,398	-0.01%
2021/05/06	4	50.31	3	50.48	49.65	1	18,442	0.01%
2021/05/05	5	51.38	5	51.34	50.40	0	18,373	0.00%
2021/05/04	7	50.34	10	49.98	49.95	-3	18,316	-0.02%
2021/05/03	3.2	52.88	0	0.00	51.80	3.2	18,112	0.02%
2021/04/29	5	56.54	10	56.62	56.20	-5	17,895	-0.03%
2021/04/28	8	57.06	5	57.06	57.00	3	17,969	0.02%
2021/04/27	16	57.50	24	58.31	57.20	-8	17,973	-0.04%
2021/04/26	107	59.14	52	59.49	57.90	55	17,932	0.31%	大買/
2021/04/23	12.5	55.17	6	54.48	55.80	6.5	17,023	0.04%
2021/04/22	6	54.20	1	55.90	53.00	5	17,246	0.03%
2021/04/21	13	55.52	3	55.40	55.30	10	17,374	0.06%
2021/04/20	19	57.02	16	57.43	56.40	3	17,962	0.02%
2021/04/19	0	57.10	10.3	56.11	56.50	-10.3	17,822	-0.06%
2021/04/16	5.3	57.59	2	57.90	56.80	3.3	17,894	0.02%
2021/04/15	3	56.87	8	57.71	58.30	-5	18,926	-0.03%
2021/04/14	13	56.28	12.6	54.68	56.20	0.4	19,774	0.00%
2021/04/13	12.5	57.53	12	57.96	56.00	0.5	19,127	0.00%
2021/04/12	58.5	59.50	60	60.49	58.90	-1.5	18,691	-0.01%
2021/04/09	26.3	57.48	10	57.16	57.30	16.3	17,768	0.09%
2021/04/08	75	58.64	32	59.04	58.50	43	17,049	0.25%
2021/04/07	57	54.54	35.7	55.39	55.70	21.3	15,209	0.14%
2021/04/06	4	49.04	33.6	49.20	50.70	-29.6	13,272	-0.22%
2021/04/01	1	45.40	1	46.25	46.10	0	12,306	0.00%
2021/03/31	1	45.45	0	0.00	45.30	1	12,198	0.01%
2021/03/29	0	0.00	2	45.35	45.75	-2	12,107	-0.02%
2021/03/26	0	0.00	0	44.70	45.55	0	12,100	0.00%
2021/03/25	3	44.73	22	44.74	44.20	-19	12,107	-0.16%
2021/03/24	1	45.10	2	45.35	45.05	-1	12,108	-0.01%
2021/03/23	2	45.63	0	0.00	45.65	2	12,143	0.02%
2021/03/22	0	0.00	1	45.70	45.80	-1	12,126	-0.01%
2021/03/19	2.3	46.12	1	46.40	45.95	1.3	12,181	0.01%
2021/03/18	3	47.45	2	47.05	46.80	1	12,178	0.01%
2021/03/17	1	46.15	0	0.00	46.30	1	12,148	0.01%
2021/03/16	21.2	45.81	1	45.70	45.75	20.2	12,224	0.17%
2021/03/15	0	45.95	0	0.00	46.05	0	12,296	0.00%
2021/03/12	10	45.90	5	46.30	45.80	5	12,346	0.04%
2021/03/11	9	46.88	11	46.86	46.30	-2	12,673	-0.02%
2021/03/10	8	46.63	9	47.11	47.00	-1	12,736	-0.01%
2021/03/08	2	46.43	2	47.05	46.25	0	12,814	0.00%
2021/03/05	3	45.83	0	0.00	45.70	3	13,134	0.02%
2021/03/04	0	0.00	6	46.30	46.15	-6	13,551	-0.04%
2021/03/02	0	0.00	1	46.85	46.85	-1	13,607	-0.01%
2021/02/26	0	0.00	2	46.60	48.40	-2	13,529	-0.01%
2021/02/25	0	0.00	1	47.35	47.70	-1	13,563	-0.01%
2021/02/24	4	47.33	2.3	47.88	46.80	1.7	13,587	0.01%
2021/02/23	4	48.04	13	48.01	47.90	-9	13,656	-0.07%
2021/02/22	4.2	48.52	17	47.99	48.60	-12.8	13,745	-0.09%
2021/02/19	4	45.43	3	45.35	45.70	1	14,229	0.01%
2021/02/18	9	45.97	5	45.91	46.00	4	14,850	0.03%
2021/02/17	15	44.12	6	44.97	45.30	9	14,789	0.06%
2021/02/05	5	42.75	11.3	42.28	42.90	-6.3	14,707	-0.04%
2021/02/04	4	42.75	1	42.50	42.50	3	14,995	0.02%
2021/02/03	1	42.50	3.1	42.55	42.40	-2.1	15,043	-0.01%
2021/02/02	9.1	43.54	7	43.48	43.20	2.1	15,072	0.01%
2021/02/01	2	41.83	2	42.25	43.40	0	15,060	0.00%
2021/01/29	1	45.60	7	44.09	43.90	-6	14,927	-0.04%
2021/01/28	3	45.72	3	45.07	45.00	0	14,845	0.00%
2021/01/27	4	47.28	1	47.35	46.85	3	14,729	0.02%
2021/01/26	7	48.10	7	48.35	47.15	0	14,693	0.00%
2021/01/25	6	47.93	2	48.15	48.35	4	14,641	0.03%
2021/01/22	3	48.68	4	48.34	48.75	-1	14,545	-0.01%
2021/01/21	6	48.30	6	48.78	47.80	0	14,489	0.00%
2021/01/20	3	48.52	4	48.58	47.75	-1	14,271	-0.01%
2021/01/19	8	49.81	4	50.05	50.00	4	14,077	0.03%
2021/01/18	13	48.64	3	48.70	49.55	10	13,862	0.07%
2021/01/15	27	49.75	53	50.32	49.15	-26	13,762	-0.19%
2021/01/14	74	50.21	33	50.37	50.10	41	13,352	0.31%
2021/01/13	41	49.33	49	50.07	50.40	-8	13,297	-0.06%
2021/01/12	7	46.95	9	47.59	46.25	-2	12,807	-0.02%
2021/01/11	2	48.38	4	48.39	48.65	-2	12,709	-0.02%
2021/01/08	33	50.23	33	49.68	48.10	0	12,518	0.00%
2021/01/07	26	47.59	58	47.58	48.75	-32	11,205	-0.29%
2021/01/06	0	0.00	6	44.08	44.35	-6	10,130	-0.06%
2021/01/05	1	44.65	0	0.00	44.90	1	10,164	0.01%
2021/01/04	0	0.00	2	44.00	45.20	-2	10,236	-0.02%
2020/12/31	1	43.50	7	43.75	43.50	-6	10,418	-0.06%
2020/12/30	1	43.60	0	0.00	43.50	1	10,447	0.01%
2020/12/29	1	44.40	5	44.35	44.35	-4	10,435	-0.04%
2020/12/25	1	44.85	3	45.35	44.85	-2	10,409	-0.02%
2020/12/24	1	45.00	1	44.50	45.00	0	10,430	0.00%
2020/12/22	2	44.13	3	44.87	43.75	-1	10,695	-0.01%
2020/12/21	16	44.81	8	44.70	44.90	8	10,840	0.07%
2020/12/18	3	44.45	8	44.37	44.45	-5	10,865	-0.05%
2020/12/17	12	43.52	6	43.63	43.40	6	10,947	0.05%
2020/12/16	1	44.20	1	44.40	44.20	0	11,040	0.00%
2020/12/15	13	44.28	0	0.00	43.55	13	11,443	0.11%
2020/12/14	12	45.08	0	0.00	44.90	12	11,588	0.10%
2020/12/11	0	0.00	4	45.08	45.60	-4	12,774	-0.03%
2020/12/10	2	45.65	1	45.85	45.80	1	12,929	0.01%
2020/12/09	1	47.40	8	46.99	46.90	-7	13,201	-0.05%
2020/12/08	2	46.83	9	47.23	46.80	-7	13,662	-0.05%
2020/12/07	17	47.14	16	48.64	47.50	1	14,401	0.01%
2020/12/04	6	47.47	31	47.66	47.60	-25	14,226	-0.18%
2020/12/03	0	0.00	3	46.72	46.60	-3	14,821	-0.02%
2020/12/02	14	47.08	5.3	47.41	47.00	8.7	14,954	0.06%
2020/12/01	24	48.03	31	47.96	47.90	-7	14,996	-0.05%
2020/11/30	8.3	47.10	6	47.91	47.50	2.3	14,698	0.02%
2020/11/27	19	46.48	2	46.48	46.60	17	14,331	0.12%
2020/11/26	2	45.80	1	46.10	45.95	1	14,300	0.01%
2020/11/25	2	45.35	1	45.80	45.35	1	14,366	0.01%
2020/11/24	5	45.15	18	45.18	45.05	-13	14,527	-0.09%
2020/11/23	2	46.10	13	46.06	46.00	-11	15,203	-0.07%
2020/11/20	2	46.08	6	46.29	45.90	-4	15,209	-0.03%
2020/11/19	14	47.16	7	46.90	46.80	7	15,140	0.05%
2020/11/18	41	47.62	15	47.90	46.55	26	15,155	0.17%
2020/11/17	19	46.71	9	47.01	47.25	10	14,488	0.07%
2020/11/13	1	45.15	3	45.17	45.15	-2	14,087	-0.01%
2020/11/12	10	46.34	4	45.96	45.65	6	14,095	0.04%
2020/11/11	2	44.90	0	0.00	45.20	2	13,869	0.01%
2020/11/10	14	44.68	4	44.95	44.20	10	13,909	0.07%
2020/11/09	3	44.73	4	45.18	44.70	-1	13,870	-0.01%
2020/11/05	1	43.15	1	43.75	43.60	0	13,815	0.00%
2020/11/04	1	44.00	1	44.00	44.00	0	13,900	0.00%
2020/11/03	0	0.00	1	42.90	42.75	-1	14,007	-0.01%
2020/11/02	1	41.90	3	42.47	42.35	-2	14,218	-0.01%
2020/10/30	2	43.93	3	43.43	42.75	-1	14,296	-0.01%
2020/10/29	0	0.00	6	43.46	43.80	-6	14,494	-0.04%
2020/10/28	1	44.40	2	44.15	44.15	-1	14,865	-0.01%
2020/10/27	1	44.90	0	0.00	44.40	1	14,978	0.01%
2020/10/26	1	45.10	1	46.00	45.10	0	15,208	0.00%
2020/10/23	15	45.93	13	45.88	45.60	2	15,461	0.01%
2020/10/22	12	45.75	12	45.28	45.20	0	15,881	0.00%
2020/10/21	69	45.99	68	45.45	45.25	1	16,590	0.01%
2020/10/20	3	45.00	6	45.53	45.00	-3	16,924	-0.02%
2020/10/19	3	44.43	8	44.14	45.00	-5	17,990	-0.03%
2020/10/16	3	43.33	28	43.69	43.20	-25	18,492	-0.14%
2020/10/15	8	44.65	2	44.90	44.60	6	18,748	0.03%
2020/10/14	10	45.07	7	44.99	45.20	3	19,042	0.02%
2020/10/13	20	44.75	20.2	43.54	44.10	-0.2	19,334	0.00%
2020/10/12	3	44.22	4	44.83	44.20	-1	19,647	-0.01%
2020/10/08	5	44.74	3	44.98	44.40	2	20,085	0.01%
2020/10/07	1	42.95	2	43.23	43.30	-1	20,792	0.00%
2020/10/06	0	0.00	1	43.05	43.05	-1	21,645	0.00%
2020/10/05	2	42.25	1	42.30	42.15	1	22,185	0.00%
2020/09/30	7	42.09	3	42.12	42.45	4	22,652	0.02%
2020/09/29	21	42.14	3	42.07	41.90	18	23,236	0.08%
2020/09/28	2	41.68	9	41.97	42.15	-7	24,542	-0.03%
2020/09/25	15	41.21	17	41.81	41.10	-2	25,757	-0.01%
2020/09/24	6	42.43	6	41.83	41.50	0	26,543	0.00%
2020/09/23	1	44.40	1	43.60	43.60	0	27,294	0.00%
2020/09/22	10	44.01	23	44.14	44.05	-13	28,013	-0.05%
2020/09/21	11	45.72	12	46.10	45.05	-1	28,112	0.00%
2020/09/18	10	45.63	8	45.69	45.60	2	28,313	0.01%
2020/09/17	12	45.14	9	45.13	44.85	3	28,397	0.01%
2020/09/16	34	46.61	18	48.11	44.80	16	28,682	0.06%
2020/09/15	3	45.57	7	45.26	45.60	-4	27,687	-0.01%
2020/09/14	6	44.71	8	44.68	45.35	-2	27,735	-0.01%
2020/09/11	13	44.45	11	45.26	43.55	2	27,740	0.01%
2020/09/10	20	44.36	13	44.71	45.20	7	27,334	0.03%
2020/09/09	3	41.57	7	42.53	43.10	-4	26,727	-0.01%
2020/09/08	19	42.74	13	42.97	42.00	6	26,769	0.02%
2020/09/07	3	41.68	6	41.68	41.10	-3	26,467	-0.01%
2020/09/04	4	39.28	8	40.86	40.70	-4	26,733	-0.01%
2020/09/03	2	40.35	3	40.48	40.00	-1	26,980	0.00%
2020/09/02	7	41.01	1	41.75	40.70	6	27,512	0.02%
2020/09/01	3	41.28	3	41.02	41.45	0	27,554	0.00%
2020/08/31	5	41.23	3	41.18	40.90	2	28,092	0.01%
2020/08/28	3	42.33	2	42.05	41.95	1	28,500	0.00%
2020/08/27	18	42.62	13	42.99	43.00	5	28,745	0.02%
2020/08/26	3	40.48	11	40.89	40.55	-8	28,009	-0.03%
2020/08/25	4	40.55	3	40.88	40.55	1	27,928	0.00%
2020/08/24	4	40.85	3	40.88	40.95	1	27,802	0.00%
2020/08/21	1	37.85	2	38.55	38.60	-1	27,556	0.00%
2020/08/20	3	36.17	4	37.20	36.00	-1	27,360	0.00%
2020/08/19	1	40.00	1	40.10	39.80	0	27,072	0.00%
2020/08/18	2	40.95	3	40.83	40.65	-1	26,969	0.00%
2020/08/17	3	41.32	3	41.03	41.60	0	26,855	0.00%
2020/08/14	12	39.70	5	40.01	40.00	7	26,705	0.03%
2020/08/13	8	41.13	0	0.00	40.80	8	26,553	0.03%
2020/08/12	1	41.80	0	0.00	41.70	1	26,458	0.00%
2020/08/11	4	42.48	2	43.28	42.35	2	26,375	0.01%
2020/08/10	3	44.30	5	44.15	43.80	-2	26,238	-0.01%
2020/08/07	2	44.18	4	44.18	44.10	-2	26,110	-0.01%
2020/08/06	4	43.76	30	44.26	43.30	-26	25,941	-0.10%
2020/08/05	3	44.93	13	44.80	44.90	-10	25,721	-0.04%
2020/08/04	0	0.00	1	45.80	45.50	-1	25,608	0.00%
2020/08/03	3	45.38	7	45.29	45.00	-4	25,360	-0.02%
2020/07/31	3	42.75	4	42.84	43.50	-1	24,925	0.00%
2020/07/30	6	42.99	6	43.14	42.85	0	24,777	0.00%
2020/07/29	18	42.15	4	43.10	42.05	14	24,471	0.06%
2020/07/28	3.1	42.68	5	41.59	42.45	-2	24,103	-0.01%
2020/07/27	64	44.83	46	44.03	41.30	18	23,559	0.08%
2020/07/24	21	46.74	20	46.66	45.25	1	22,739	0.00%
2020/07/23	85	46.97	37	46.24	46.40	48	22,027	0.22%
2020/07/22	21	48.33	60	49.11	48.90	-39	20,659	-0.19%
2020/07/21	2	46.53	11	47.71	46.50	-9	20,015	-0.04%
2020/07/20	20	46.09	10	46.06	46.00	10	19,641	0.05%
2020/07/17	108.1	49.54	104	48.61	47.95	4.1	19,257	0.02%	大買/大賣/
2020/07/16	9	49.13	14	49.53	49.90	-5	18,808	-0.03%
2020/07/15	14	48.61	18	50.58	48.00	-4	18,398	-0.02%
2020/07/14	75.1	50.77	72	51.75	49.55	3.1	17,841	0.02%
2020/07/13	49	48.70	16.5	50.12	51.70	32.5	16,851	0.19%
2020/07/10	8	46.56	37	45.48	47.00	-29	15,959	-0.18%
2020/07/09	14	49.17	9	49.74	48.00	5	15,411	0.03%
2020/07/08	5	50.09	16	50.56	50.40	-11	14,907	-0.07%
2020/07/07	61	50.80	19	50.26	49.55	42	14,327	0.29%
2020/07/06	51	50.38	43	50.95	51.20	8	12,979	0.06%
2020/07/03	17	43.78	44	44.53	46.60	-27	11,693	-0.23%
2020/07/02	23	41.65	17	42.20	42.40	6	10,655	0.06%
2020/07/01	16	39.45	14	40.06	39.90	2	9,688	0.02%
2020/06/30	3	37.68	12	37.26	37.50	-9	8,861	-0.10%
2020/06/29	33.5	37.59	1	36.45	36.45	32.5	8,584	0.38%
2020/06/24	71	41.14	98	40.86	39.10	-27	8,190	-0.33%
2020/06/23	9	40.70	1	41.15	40.00	8	7,657	0.10%
2020/06/22	5	40.60	1	39.35	41.35	4	7,114	0.06%
2020/06/19	2.1	40.94	7	40.76	40.30	-4.9	6,872	-0.07%
2020/06/18	7	38.49	5	40.08	40.45	2	6,544	0.03%
2020/06/17	3	36.05	5	36.80	37.00	-2	6,123	-0.03%
2020/06/16	2	36.45	7	36.91	36.35	-5	5,960	-0.08%
2020/06/15	4	36.20	6	36.13	35.80	-2	5,797	-0.03%
2020/06/12	4	35.15	2	34.90	36.50	2	5,526	0.04%
2020/06/11	17	34.25	1	32.55	33.45	16	5,069	0.32%
2020/06/10	10	36.75	3	35.70	36.15	7	4,599	0.15%
2020/06/09	3	35.82	9	35.56	37.00	-6	4,236	-0.14%
2020/06/08	4	33.65	3	33.65	33.65	1	3,662	0.03%
2020/06/05	12	29.98	30.1	30.01	30.60	-18.1	3,512	-0.51%
2020/06/04	8	27.79	36	26.27	27.85	-28	2,890	-0.97%
2020/06/03	15	25.06	13	25.28	25.35	2	2,383	0.08%
2020/06/02	9	24.00	3	24.00	24.00	6	1,930	0.31%
2020/06/01	62	21.85	1	21.85	21.85	61	1,854	3.29%
2020/05/22	1	19.65	0	0.00	19.75	1	1,864	0.05%
2020/05/21	0	0.00	5	19.75	19.70	-5	1,909	-0.26%
2020/05/19	1	20.15	0	0.00	19.80	1	1,915	0.05%
2020/05/15	5	19.90	0	0.00	19.65	5	1,909	0.26%
2020/05/11	0	0.00	5	20.35	20.55	-5	1,973	-0.25%
2020/05/08	5	19.55	0	0.00	19.40	5	1,910	0.26%
2020/04/30	0	0.00	20	19.45	19.40	-20	1,916	-1.04%
2020/04/28	0	0.00	5	18.90	19.25	-5	1,907	-0.26%
2020/04/24	21	19.00	0	0.00	18.90	21	1,947	1.08%
2020/04/22	4	17.90	0	0.00	18.55	4	1,949	0.21%
2020/04/21	0	0.00	2	18.25	18.15	-2	1,937	-0.10%
2020/04/10	0	0.00	1	17.90	17.95	-1	2,033	-0.05%
2020/04/09	2	17.30	0	0.00	17.25	2	2,005	0.10%
2020/03/18	1	15.30	0	0.00	15.55	1	1,800	0.06%
2020/03/17	5	16.40	0	0.00	16.20	5	1,772	0.28%
2020/03/09	1	21.80	0	0.00	21.65	1	1,567	0.06%
2020/03/06	0	0.00	2	22.50	22.50	-2	1,520	-0.13%
2020/02/26	0	0.00	2	22.35	22.20	-2	1,402	-0.14%
2020/02/21	2	22.28	0	0.00	22.30	2	1,345	0.15%
2020/02/17	6	22.40	6	22.25	22.25	0	1,301	0.00%
2020/01/13	0	0.00	10	22.45	22.20	-10	1,192	-0.84%
2020/01/09	5	22.30	6	22.41	22.20	-1	1,189	-0.08%
2020/01/08	1	23.05	5	23.40	22.60	-4	1,169	-0.34%
2020/01/07	0	0.00	5	23.15	22.60	-5	1,091	-0.46%
2020/01/06	0	0.00	5	22.95	22.95	-5	1,037	-0.48%
2020/01/03	0	0.00	7	22.63	22.60	-7	948	-0.74%
2019/12/27	0	0.00	5	22.40	22.30	-5	942	-0.53%
2019/12/13	0	0.00	9	22.08	22.00	-9	1,379	-0.65%
2019/12/12	35	22.00	0	0.00	22.00	35	1,393	2.51%
2019/11/11	2	21.63	0	0.00	21.55	2	1,771	0.11%
2019/11/06	1	22.50	0	0.00	22.55	1	1,855	0.05%
2019/10/22	0	0.00	30	23.09	22.80	-30	2,445	-1.23%
2019/10/21	0	0.00	1	23.25	23.25	-1	2,474	-0.04%
2019/10/15	6	22.94	0	0.00	22.90	6	2,756	0.22%
2019/10/14	7	23.27	0	0.00	23.20	7	2,764	0.25%
2019/10/03	34	23.76	0	0.00	23.30	34	2,788	1.22%
2019/10/02	0	0.00	2	23.05	23.20	-2	2,746	-0.07%
2019/09/26	0	0.00	2	23.85	23.90	-2	2,733	-0.07%
2019/09/23	0	0.00	2	23.60	23.80	-2	2,627	-0.08%
2019/09/05	0	0.00	3	22.25	22.25	-3	2,877	-0.10%
2019/09/04	0	0.00	2	22.35	22.35	-2	2,891	-0.07%
2019/09/03	10	22.55	10	22.25	22.25	0	2,909	0.00%
2019/08/30	5	21.95	0	0.00	21.95	5	2,969	0.17%
2019/08/20	0	0.00	3	22.05	22.05	-3	3,426	-0.09%
2019/08/19	3	21.95	0	0.00	21.95	3	3,439	0.09%
2019/08/16	1	22.35	1	22.45	22.35	0	3,474	0.00%
2019/08/13	8	22.70	8	22.71	22.70	0	3,515	0.00%
2019/08/06	10	22.13	65	22.01	21.90	-55	3,419	-1.61%
2019/08/05	16	22.15	34	22.40	21.90	-18	3,368	-0.53%
2019/08/02	21	22.95	22	23.30	22.55	-1	3,345	-0.03%
2019/08/01	5	23.05	5	23.15	23.05	0	3,261	0.00%
2019/07/31	85	23.42	8	23.54	23.55	77	3,224	2.39%
2019/07/26	0	0.00	1	22.40	22.40	-1	3,333	-0.03%
2019/07/25	5	22.60	5	22.45	22.60	0	3,329	0.00%
2019/07/24	8	22.45	11	22.40	22.40	-3	3,310	-0.09%
2019/07/23	8	22.70	19	22.93	22.70	-11	3,285	-0.33%
2019/07/22	29	22.57	23	22.83	22.80	6	3,254	0.18%
2019/07/19	3	22.10	0	0.00	22.00	3	3,101	0.10%
2019/07/18	6.3	21.99	3	21.90	21.90	3.3	3,066	0.11%
2019/07/15	3	21.35	0	0.00	21.35	3	2,944	0.10%
2019/07/04	1	21.10	0	0.00	21.25	1	2,959	0.03%
2019/07/02	8	20.83	8	20.65	20.65	0	2,908	0.00%
2019/07/01	5	20.52	5	21.00	21.00	0	2,898	0.00%
2019/06/26	5	21.30	5	21.23	21.30	0	2,819	0.00%
2019/06/25	5	21.45	7	21.50	21.45	-2	2,804	-0.07%
2019/06/20	1	21.10	0	0.00	21.10	1	2,652	0.04%
2019/06/19	0	0.00	1	21.00	21.05	-1	2,643	-0.04%
2019/06/17	3	21.95	3	21.80	21.75	0	2,570	0.00%
2019/06/13	0	0.00	1	22.05	21.80	-1	2,606	-0.04%
2019/06/12	6	21.40	2	21.20	21.40	4	2,423	0.17%
2019/06/11	9	21.14	23	20.95	21.00	-14	2,422	-0.58%
2019/06/10	11	21.69	0	0.00	21.60	11	2,379	0.46%
2019/06/06	4	21.35	11	21.35	21.35	-7	2,336	-0.30%
2019/06/05	2	21.10	1	21.15	21.20	1	2,293	0.04%
2019/06/04	17	21.58	15	21.29	21.45	2	2,234	0.09%
2019/06/03	8	20.58	6	21.00	21.20	2	2,113	0.09%
2019/05/30	0	0.00	0.7	20.10	20.25	-0.7	1,985	-0.03%
2019/05/24	0	0.00	2	19.63	19.60	-2	1,855	-0.11%
2019/05/23	1	20.15	1	20.00	20.00	0	1,847	0.00%
2019/05/22	2	20.45	0	0.00	19.95	2	1,804	0.11%
2019/05/09	0	0.00	3	20.20	20.20	-3	1,561	-0.19%
2019/05/06	3	19.80	10	19.93	19.90	-7	1,359	-0.52%
2019/05/03	0	0.00	1	18.95	19.00	-1	1,204	-0.08%
2019/04/30	5	18.75	0	0.00	18.75	5	1,141	0.44%
2019/04/26	5	18.65	0	0.00	18.65	5	1,129	0.44%
2019/04/17	0	0.00	1	18.90	19.00	-1	1,135	-0.09%
2019/04/11	0	0.00	0.1	18.60	18.60	-0.1	1,132	-0.01%
2019/04/01	0	0.00	8	18.60	18.60	-8	1,053	-0.76%
2019/03/19	1	19.50	0	0.00	19.40	1	1,057	0.09%
2019/02/27	5	19.30	5	18.90	18.80	0	1,000	0.00%
2019/02/13	0	0.00	10	19.05	19.25	-10	859	-1.16%
2019/02/12	0	0.00	0.5	19.10	19.10	-0.5	851	-0.06%
2019/01/15	2	19.85	9	19.78	19.55	-7	1,039	-0.67%
2019/01/14	5	19.15	0	0.00	19.25	5	1,004	0.50%
2018/12/25	0	0.00	2	18.40	18.20	-2	1,286	-0.16%
2018/12/22	2	18.65	0	0.00	18.65	2	1,316	0.15%
2018/12/21	0	0.00	2	18.10	18.75	-2	1,343	-0.15%
2018/12/14	0	0.00	2	19.70	19.90	-2	1,380	-0.14%
2018/12/11	0	0.00	1	19.90	19.55	-1	1,395	-0.07%
2018/12/10	1	20.00	0	0.00	20.10	1	1,395	0.07%
2018/12/06	2	19.65	0	0.00	19.55	2	1,384	0.14%
2018/10/15	0	0.00	2	19.75	19.95	-2	1,936	-0.10%
2018/09/19	1	20.80	0	0.00	20.80	1	1,740	0.06%
2018/09/07	0	0.00	1	21.55	21.55	-1	2,132	-0.05%
2018/09/05	5	22.80	0	0.00	22.90	5	2,100	0.24%
2018/09/04	5	21.90	0	0.00	22.10	5	1,916	0.26%
2018/08/09	0	0.00	36	21.31	21.40	-36	3,189	-1.13%
2018/07/25	2	20.70	0	0.00	20.70	2	3,543	0.06%
2018/07/24	2	20.30	0	0.00	20.60	2	3,579	0.06%
2018/07/23	10	20.30	2	20.10	20.25	8	3,597	0.22%
2018/07/16	5	21.95	9	21.95	21.55	-4	3,631	-0.11%
2018/07/05	0	0.00	1	21.35	21.45	-1	3,885	-0.03%
2018/06/27	1	21.95	0	0.00	21.80	1	3,917	0.03%
2018/06/15	20	24.45	10	24.90	23.30	10	4,109	0.24%
2018/06/12	5	23.75	0	0.00	23.25	5	3,865	0.13%
2018/06/11	5	23.10	0	0.00	23.05	5	3,818	0.13%
2018/06/08	1	22.80	0	0.00	22.85	1	3,820	0.03%
2018/06/05	20	23.50	0	0.00	23.15	20	4,097	0.49%
2018/05/30	0	0.00	10.3	22.45	22.60	-10.3	4,862	-0.21%
2018/05/28	2	23.10	2	23.35	23.10	0	4,849	0.00%
2018/05/23	0	0.00	3	23.00	22.60	-3	4,941	-0.06%
2018/05/22	5	23.27	0	0.00	23.00	5	4,946	0.10%
2018/05/21	56	23.67	84	23.24	23.10	-28	4,860	-0.58%
2018/05/18	40	24.00	12	23.98	23.50	28	4,798	0.58%
2018/05/17	0	0.00	42	23.81	24.00	-42	4,747	-0.88%
2018/05/16	0	0.00	5	22.25	21.85	-5	4,391	-0.11%
2018/05/15	7	22.93	0	0.00	22.55	7	4,409	0.16%
2018/04/27	5	20.20	0	0.00	20.20	5	4,877	0.10%
2018/04/24	0	0.00	0.1	20.55	20.55	-0.1	5,130	0.00%
2018/04/18	5	21.40	0	0.00	21.30	5	5,416	0.09%
2018/04/17	2	21.85	2	22.15	21.90	0	5,545	0.00%
2018/04/09	0	0.00	6	21.65	22.10	-6	6,857	-0.09%
2018/03/31	0	22.15	0	0.00	22.15	0	7,969	0.00%
2018/03/30	1	21.65	0	0.00	22.00	1	8,196	0.01%
2018/03/29	1	22.50	1	22.20	21.65	0	8,384	0.00%
2018/03/28	2	22.80	1	22.80	22.20	1	8,581	0.01%
2018/03/26	0	0.00	2	22.98	22.70	-2	8,541	-0.02%
2018/03/23	3	22.70	5	22.25	22.30	-2	8,559	-0.02%
2018/03/22	10	23.95	0	0.00	23.35	10	8,495	0.12%
2018/03/20	0	0.00	22	23.60	23.65	-22	8,406	-0.26%
2018/03/16	19	24.99	0	0.00	24.15	19	8,373	0.23%
2018/03/15	0	24.50	0	0.00	24.50	0	8,416	0.00%
2018/03/09	1	25.75	1	25.35	25.25	0	8,241	0.00%
2018/03/08	15	25.00	0	0.00	25.55	15	8,076	0.19%
2018/03/07	5	25.28	5	24.50	24.10	0	7,887	0.00%
2018/03/06	1	24.35	3	24.85	25.00	-2	7,555	-0.03%
2018/03/05	2	23.30	5	23.34	23.30	-3	7,214	-0.04%
2018/03/02	8	22.16	3	22.05	22.00	5	7,038	0.07%
2018/03/01	3	21.90	3	22.13	21.55	0	7,066	0.00%
2018/02/27	0	0.00	3	22.25	21.65	-3	7,081	-0.04%
2018/02/26	7	22.15	7	22.95	22.10	0	7,122	0.00%
2018/02/23	7	22.63	6	22.45	22.60	1	7,427	0.01%
2018/02/22	0	0.00	1	21.95	21.75	-1	7,604	-0.01%
2018/02/12	7	20.20	0	0.00	20.15	7	7,530	0.09%
2018/02/09	1	20.05	8	20.36	20.20	-7	7,500	-0.09%
2018/02/08	4	21.25	0	0.00	21.35	4	7,409	0.05%
2018/02/07	0	0.00	4	22.08	21.10	-4	7,368	-0.05%
2018/02/06	6	22.23	1	20.85	21.10	5	7,317	0.07%
2018/02/05	6	22.40	5	22.78	23.00	1	7,230	0.01%
2018/02/02	2	22.15	7	22.76	23.05	-5	7,178	-0.07%
2018/02/01	7	22.14	2	22.50	22.00	5	7,106	0.07%
2018/01/31	0	0.00	5	22.31	22.45	-5	7,059	-0.07%
2018/01/30	1	23.20	0	0.00	21.90	1	6,979	0.01%
2018/01/29	7	23.26	1	23.70	23.35	6	6,871	0.09%
2018/01/26	2	23.65	2	24.13	23.50	0	6,808	0.00%
2018/01/24	2	23.55	2	24.13	24.00	0	6,615	0.00%
2018/01/22	10	24.80	10	23.86	24.65	0	6,448	0.00%
2018/01/18	7	23.30	0	0.00	23.20	7	6,251	0.11%
2018/01/17	3	23.85	0	0.00	23.60	3	6,174	0.05%
2018/01/16	0	0.00	3	24.72	24.10	-3	6,093	-0.05%
2018/01/15	17	23.87	0	0.00	24.10	17	5,959	0.29%
2018/01/12	0	0.00	2	25.00	24.30	-2	5,873	-0.03%
2018/01/11	16	24.51	1	24.40	24.40	15	5,785	0.26%
2018/01/10	3	25.17	13	25.53	25.40	-10	5,614	-0.18%
2018/01/09	10	23.97	5	24.64	25.00	5	5,404	0.09%
2018/01/08	1	25.10	8	26.03	24.15	-7	5,228	-0.13%
2018/01/05	5	23.95	4	24.00	24.00	1	4,691	0.02%
2018/01/04	1	23.40	0	0.00	24.30	1	4,591	0.02%
2018/01/03	5	23.90	2	24.13	24.00	3	4,367	0.07%
2018/01/02	1	22.90	0	0.00	23.15	1	4,105	0.02%