光洋科 (1785)-元大-北府券商分點個股進出

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
44.60
漲跌
▲0.60
漲幅
+1.36%
成交量
3,992張
產業
上櫃其他電子類股
750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－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	8	44.71	44.60	-8	9,491	-0.08%
2024/05/14	3	44.20	2	44.30	44.00	1	9,650	0.01%
2024/05/13	5	43.92	0	0.00	44.20	5	9,630	0.05%
2024/05/10	2	42.70	0	0.00	42.95	2	9,582	0.02%
2024/05/09	9	43.26	0	0.00	43.00	9	9,551	0.09%
2024/05/08	3	43.28	12	43.85	44.45	-9	9,508	-0.09%
2024/05/07	11.1	43.14	2	42.90	42.80	9.1	9,450	0.10%
2024/05/06	4	43.08	4	43.24	43.15	0	9,433	0.00%
2024/05/03	2	44.35	1	45.25	43.40	1	9,391	0.01%
2024/05/02	52	44.23	1	44.45	44.70	51	9,343	0.55%
2024/04/30	57	44.70	1	44.60	44.50	56	9,349	0.60%
2024/04/29	0.1	44.45	2	44.73	45.00	-1.9	9,405	-0.02%
2024/04/26	3	44.47	1	44.95	44.40	2	9,390	0.02%
2024/04/25	4	44.36	0	0.00	44.40	4	9,368	0.04%
2024/04/24	0	0.00	11	45.24	45.10	-11	9,332	-0.12%
2024/04/23	6	44.55	3	44.85	44.15	3	9,307	0.03%
2024/04/22	10.2	44.73	0.3	44.55	44.20	9.9	9,274	0.11%
2024/04/19	1.3	46.03	2.3	46.52	46.25	-1	9,165	-0.01%
2024/04/18	12	47.79	0	0.00	47.80	12	8,999	0.13%
2024/04/17	2	49.38	7	48.99	48.95	-5	8,892	-0.06%
2024/04/16	7.4	47.92	19	47.99	47.30	-11.6	8,740	-0.13%
2024/04/15	23	50.27	25	50.93	48.75	-2	8,511	-0.02%
2024/04/12	4	48.86	7.3	49.04	48.75	-3.3	8,019	-0.04%
2024/04/11	4	48.15	0.5	48.23	48.10	3.6	7,909	0.04%
2024/04/10	8	49.77	6.3	49.28	49.05	1.7	7,808	0.02%
2024/04/09	6	49.74	4	49.58	49.60	2	7,656	0.03%
2024/04/08	6.1	48.67	0	0.00	48.70	6.1	7,433	0.08%
2024/04/03	6.1	47.32	7.5	47.46	47.90	-1.4	7,262	-0.02%
2024/04/02	19.1	48.35	2	47.85	47.85	17.1	7,177	0.24%
2024/04/01	8.2	48.73	0.9	48.87	48.55	7.3	7,064	0.10%
2024/03/29	7.5	49.81	11	49.29	49.55	-3.5	6,895	-0.05%
2024/03/28	11.7	51.47	13	49.85	49.55	-1.3	6,529	-0.02%
2024/03/27	2	49.33	7	49.81	50.10	-5	5,985	-0.08%
2024/03/26	4.2	47.73	8	48.35	47.40	-3.8	5,732	-0.07%
2024/03/25	5	48.59	5	48.50	48.60	0	5,586	0.00%
2024/03/22	15.2	49.48	1.4	49.73	49.00	13.8	5,434	0.25%
2024/03/21	13.8	50.65	14.7	51.04	50.00	-0.9	5,201	-0.02%
2024/03/20	25	49.77	38.5	49.81	49.55	-13.5	4,624	-0.29%
2024/03/19	6.5	46.28	14	46.60	46.25	-7.5	3,990	-0.19%
2024/03/18	0	0.00	8	44.34	44.95	-8	3,809	-0.21%
2024/03/15	1	43.70	2	44.35	43.50	-1	3,753	-0.03%
2024/03/14	3	43.55	4	44.00	44.25	-1	3,720	-0.03%
2024/03/13	0	44.50	12	44.33	43.70	-12	3,689	-0.33%
2024/03/12	22	43.41	9	42.70	43.70	13	3,626	0.36%
2024/03/11	2	43.20	28.1	43.14	42.90	-26.1	3,608	-0.72%
2024/03/08	32.1	44.19	3.1	44.90	44.00	29	3,594	0.81%
2024/03/07	172	48.26	20.2	47.35	46.20	151.8	3,465	4.38%	大買/鉅額交易
2024/03/06	1	44.45	11	45.36	45.90	-10	2,950	-0.34%
2024/03/05	36	44.94	0	0.00	44.85	36	2,880	1.25%
2024/03/04	31.3	45.31	5	45.14	45.30	26.3	2,797	0.94%
2024/03/01	1	44.30	1	43.95	43.90	0	2,656	0.00%
2024/02/29	0	44.20	1.2	43.96	44.25	-1.2	2,641	-0.04%
2024/02/27	2	44.00	7	44.24	43.40	-5	2,606	-0.19%
2024/02/26	2	44.15	3	44.43	44.50	-1	2,614	-0.04%
2024/02/23	0	0.00	1.2	42.97	42.65	-1.2	2,586	-0.05%
2024/02/22	3	43.35	0	0.00	43.35	3	2,538	0.12%
2024/02/21	6	44.15	4	44.35	44.50	2	2,499	0.08%
2024/02/20	1	43.30	0	0.00	43.50	1	2,392	0.04%
2024/02/19	3	43.62	1	43.60	43.35	2	2,339	0.09%
2024/02/16	3	43.27	19	43.95	44.15	-16	2,236	-0.72%
2024/02/15	9	41.33	13	41.59	42.15	-4	1,977	-0.20%
2024/02/05	2.3	38.83	0	0.00	39.00	2.3	1,781	0.13%
2024/02/02	2	39.10	0.3	39.25	39.05	1.7	1,805	0.10%
2024/02/01	0.5	39.40	0	0.00	39.40	0.5	1,815	0.03%
2024/01/31	0.3	39.55	1	39.40	39.45	-0.7	1,862	-0.04%
2024/01/30	2	39.60	22	39.82	39.40	-20	1,904	-1.05%
2024/01/29	23	40.37	3	40.40	40.05	20	2,053	0.97%
2024/01/26	0.2	39.75	1	39.80	40.20	-0.8	2,018	-0.04%
2024/01/25	3	39.87	1	40.30	39.75	2	2,014	0.10%
2024/01/24	11	40.26	3	40.23	40.05	8	2,009	0.40%
2024/01/23	4	39.73	2	39.40	39.85	2	2,068	0.10%
2024/01/22	4	38.95	0	0.00	38.75	4	2,115	0.19%
2024/01/10	0	0.00	2	38.10	38.00	-2	2,889	-0.07%
2023/12/28	1	39.30	0.4	39.50	39.15	0.6	3,006	0.02%
2023/12/27	0.3	39.00	0.4	39.15	38.90	-0.1	3,000	0.00%
2023/12/20	0	0.00	1	39.35	39.30	-1	2,984	-0.03%
2023/12/19	1	39.10	0	0.00	39.10	1	2,985	0.03%
2023/12/18	0	0.00	3	39.73	39.40	-3	2,978	-0.10%
2023/12/11	1	39.15	1	39.30	39.15	0	2,956	0.00%
2023/12/08	0	0.00	1	39.15	39.00	-1	2,957	-0.03%
2023/12/06	0	0.00	1	39.35	39.35	-1	2,924	-0.03%
2023/12/05	8	40.29	10	40.19	39.90	-2	2,901	-0.07%
2023/12/04	0	0.00	15	40.80	41.25	-15	2,848	-0.53%
2023/11/27	0	0.00	3	40.13	39.90	-3	2,788	-0.11%
2023/11/24	1	40.95	2	40.75	40.70	-1	2,759	-0.04%
2023/11/23	2	41.85	1	40.85	40.85	1	2,742	0.04%
2023/11/22	14	40.99	5	40.90	41.15	9	2,657	0.34%
2023/11/21	6	40.68	2	40.60	40.50	4	2,587	0.15%
2023/11/20	0	0.00	1	40.70	40.55	-1	2,567	-0.04%
2023/11/17	0	0.00	11	39.75	40.05	-11	2,520	-0.44%
2023/11/14	2	39.25	4	39.25	39.25	-2	2,516	-0.08%
2023/11/10	0.8	38.55	0	0.00	38.10	0.8	2,487	0.03%
2023/11/09	0	0.00	0	39.10	39.05	0	2,462	0.00%
2023/11/08	1	39.30	14	39.51	39.35	-13	2,489	-0.52%
2023/11/07	6	40.24	3	40.30	40.05	3	2,471	0.12%
2023/11/06	1	40.90	5	40.80	40.80	-4	2,458	-0.16%
2023/11/02	5	39.60	3	39.10	39.10	2	2,323	0.09%
2023/10/31	12	40.52	17	40.19	39.10	-5	2,725	-0.18%
2023/10/30	13	40.62	38	40.78	40.80	-25	3,481	-0.72%
2023/10/27	1	39.60	0	0.00	39.40	1	3,366	0.03%
2023/10/25	41	40.42	23.1	40.42	40.20	17.9	3,416	0.52%
2023/10/24	13	39.30	0	0.00	39.20	13	3,341	0.39%
2023/10/23	14	39.71	5	39.84	39.70	9	3,298	0.27%
2023/10/20	21	40.20	17	39.96	39.65	4	3,099	0.13%
2023/10/19	2	38.75	1	38.55	38.80	1	2,914	0.03%
2023/10/18	1	38.05	0	0.00	38.05	1	2,917	0.03%
2023/10/17	0	0.00	5	38.69	38.60	-5	2,897	-0.17%
2023/10/16	4	38.69	2	38.90	38.40	2	2,903	0.07%
2023/10/13	0	0.00	0.6	38.15	38.20	-0.6	2,875	-0.02%
2023/10/12	0	0.00	3	37.95	38.05	-3	2,888	-0.10%
2023/10/11	1	37.55	4	37.71	37.40	-3	2,880	-0.10%
2023/10/03	1	37.15	0	0.00	36.90	1	3,253	0.03%
2023/09/26	2	36.50	0	0.00	36.45	2	3,399	0.06%
2023/09/22	2	36.75	0	0.00	36.65	2	3,438	0.06%
2023/09/19	1	37.70	0	0.00	37.65	1	3,713	0.03%
2023/09/14	0	0.00	3	37.83	37.75	-3	3,806	-0.08%
2023/09/12	0	0.00	0.1	37.20	37.20	-0.1	3,819	0.00%
2023/09/08	0	0.00	0	37.50	37.00	0	3,914	0.00%
2023/09/05	0	0.00	1.1	37.54	37.65	-1.1	4,174	-0.03%
2023/09/04	0.1	37.40	0	0.00	37.60	0.1	4,203	0.00%
2023/08/21	2	35.45	0	0.00	35.45	2	4,624	0.04%
2023/08/17	1	35.85	0	0.00	35.90	1	4,859	0.02%
2023/08/14	0	0.00	1	35.20	35.00	-1	4,906	-0.02%
2023/08/09	7	37.32	0	0.00	37.15	7	4,791	0.15%
2023/08/08	0	0.00	2	37.68	37.75	-2	4,765	-0.04%
2023/08/07	2	37.48	2	37.35	37.55	0	4,735	0.00%
2023/08/04	12.1	37.37	7	37.36	37.25	5.1	4,646	0.11%
2023/08/02	33.1	40.50	85	40.71	41.35	-51.9	4,297	-1.21%
2023/07/31	3	37.83	1.5	37.75	37.60	1.5	3,499	0.04%
2023/07/28	4	37.86	0	0.00	37.80	4	3,457	0.12%
2023/07/26	0	0.00	1	36.05	36.15	-1	3,277	-0.03%
2023/07/25	0	0.00	1	36.10	36.15	-1	3,276	-0.03%
2023/07/24	1	35.70	0	0.00	35.60	1	3,270	0.03%
2023/07/21	0	0.00	1	36.65	36.60	-1	3,243	-0.03%
2023/07/20	0	0.00	1	37.50	37.50	-1	3,245	-0.03%
2023/07/19	1	37.50	25	37.00	37.00	-24	3,239	-0.74%
2023/07/18	0	0.00	3	38.60	38.20	-3	3,235	-0.09%
2023/07/17	0	0.00	1	39.15	39.10	-1	3,200	-0.03%
2023/07/13	7	38.51	3	38.67	38.35	4	3,231	0.12%
2023/07/11	2	39.75	0	0.00	39.15	2	3,190	0.06%
2023/07/10	27	40.81	5.1	40.34	40.95	21.9	3,058	0.72%
2023/07/06	1	39.50	0	0.00	39.45	1	2,912	0.03%
2023/07/05	1	39.00	0	0.00	39.10	1	2,871	0.03%
2023/07/04	1	38.80	0	0.00	38.85	1	2,846	0.04%
2023/07/03	3.1	38.51	0	0.00	38.45	3.1	2,860	0.11%
2023/06/30	0	0.00	0.2	38.30	38.35	-0.2	2,848	-0.01%
2023/06/29	0	0.00	4	38.40	38.30	-4	2,825	-0.14%
2023/06/27	8.5	39.76	4	40.60	38.95	4.5	2,766	0.16%
2023/06/26	2	39.40	4	39.46	39.45	-2	2,568	-0.08%
2023/06/21	0	0.00	10	38.20	38.25	-10	2,470	-0.40%
2023/06/16	1	38.90	1	39.00	38.80	0	2,542	0.00%
2023/06/15	0	0.00	2	38.88	39.20	-2	2,546	-0.08%
2023/06/14	2	39.05	4	38.61	38.80	-2	2,531	-0.08%
2023/06/13	7	39.54	5	39.30	39.10	2	2,512	0.08%
2023/06/09	1	38.35	10	38.40	38.35	-9	2,359	-0.38%
2023/06/08	0	0.00	8	38.60	38.55	-8	2,348	-0.34%
2023/06/07	15	39.26	9	38.72	39.25	6	2,324	0.26%
2023/06/06	10	37.80	0	0.00	37.60	10	2,156	0.46%
2023/06/05	0	0.00	3	37.83	37.95	-3	2,165	-0.14%
2023/06/02	3.6	37.54	0	0.00	37.35	3.6	2,155	0.17%
2023/05/30	0	0.00	5	37.25	37.15	-5	2,121	-0.24%
2023/05/29	3	37.40	0	0.00	37.40	3	2,132	0.14%
2023/05/26	2	37.70	0	0.00	37.55	2	2,113	0.09%
2023/05/25	3.2	38.97	5	39.23	38.85	-1.9	2,011	-0.09%
2023/05/24	5.4	39.29	17	39.06	39.55	-11.6	1,899	-0.61%
2023/05/23	5	37.87	0	0.00	37.85	5	1,676	0.30%
2023/05/22	0.3	37.65	0	0.00	37.60	0.3	1,632	0.02%
2023/05/19	5	36.40	8	36.58	36.60	-3	1,581	-0.19%
2023/05/17	3	36.10	0.1	36.25	36.10	3	1,587	0.19%
2023/05/11	0	0.00	0	36.15	35.80	0	1,638	0.00%
2023/05/10	0	0.00	3.7	36.02	36.15	-3.7	1,682	-0.22%
2023/05/09	0	0.00	5	36.36	36.00	-5	1,719	-0.29%
2023/05/08	1	36.60	1	36.70	36.55	0	1,752	0.00%
2023/05/05	2	37.35	2	36.48	37.10	0	1,907	0.00%
2023/05/04	1	36.70	7	36.36	36.20	-6	2,045	-0.29%
2023/05/03	2.4	36.91	3	36.87	36.50	-0.6	2,083	-0.03%
2023/04/28	0	0.00	2	36.30	36.35	-2	2,106	-0.09%
2023/04/27	2	35.95	1	36.05	35.90	1	2,099	0.05%
2023/04/25	2	35.63	21	34.90	34.95	-19	2,091	-0.91%
2023/04/20	0	0.00	5	36.80	36.50	-5	2,049	-0.24%
2023/04/19	1	37.10	0	0.00	37.10	1	2,043	0.05%
2023/04/18	1	37.50	0	0.00	37.75	1	2,022	0.05%
2023/04/17	26	37.91	5	37.75	37.95	21	1,985	1.06%
2023/04/14	0	0.00	1	37.45	37.20	-1	1,949	-0.05%
2023/04/13	0	0.00	6	37.17	36.90	-6	1,930	-0.31%
2023/04/12	0	0.00	5	37.65	37.40	-5	1,925	-0.26%
2023/04/11	0	0.00	2	37.50	37.50	-2	1,903	-0.11%
2023/03/30	1	36.60	1	36.30	36.30	0	1,809	0.00%
2023/03/29	3	36.45	0	0.00	36.35	3	1,817	0.17%
2023/03/27	0	37.05	0	0.00	36.90	0	1,819	0.00%
2023/03/23	0	0.00	7	36.80	36.85	-7	1,803	-0.39%
2023/03/22	11	36.35	0	0.00	36.35	11	1,784	0.62%
2023/03/20	1	36.05	1	36.20	36.55	0	1,723	0.00%
2023/03/17	4	35.85	1	35.80	35.30	3	1,717	0.17%
2023/03/16	1	36.80	1	36.15	35.95	0	1,702	0.00%
2023/03/15	5	36.05	0	0.00	36.10	5	1,682	0.30%
2023/03/14	1	37.60	1	37.95	36.10	0	1,768	0.00%
2023/03/10	2	36.70	0	0.00	36.60	2	1,753	0.11%
2023/03/09	3	37.25	0	0.00	37.20	3	1,778	0.17%
2023/03/07	0	0.00	10	37.60	37.55	-10	1,773	-0.56%
2023/03/06	0.1	37.25	0	0.00	37.05	0.1	1,774	0.00%
2023/03/03	10	36.70	0	0.00	36.65	10	1,787	0.56%
2023/03/01	1	36.40	0.1	36.50	36.70	0.9	1,910	0.05%
2023/02/24	5	37.05	30	37.10	37.00	-25	1,906	-1.31%
2023/02/23	0	0.00	1	37.15	37.05	-1	1,914	-0.05%
2023/02/22	1	36.85	1	36.91	36.90	0	1,940	0.00%
2023/02/21	0	0.00	0.9	37.50	37.65	-0.9	1,989	-0.05%
2023/02/20	0.1	37.80	0	0.00	37.75	0.1	2,196	0.00%
2023/02/17	0	0.00	1	37.10	37.20	-1	2,314	-0.04%
2023/02/16	0	0.00	1	36.85	37.20	-1	2,344	-0.04%
2023/02/15	4	36.90	0.1	37.30	36.60	3.9	2,368	0.16%
2023/02/14	0	0.00	1	37.35	37.10	-1	2,351	-0.04%
2023/02/13	1	36.75	4	36.91	36.90	-3	2,358	-0.13%
2023/02/10	8	37.12	0	0.00	37.00	8	2,397	0.33%
2023/02/09	4	37.79	2	38.05	37.60	2	2,389	0.08%
2023/02/08	15	37.96	4	37.98	38.60	11	2,348	0.47%
2023/02/07	4	37.74	0	0.00	37.60	4	2,297	0.17%
2023/02/06	8	38.48	2	38.30	38.35	6	2,263	0.27%
2023/02/03	7.1	38.58	46	38.31	38.95	-38.9	2,222	-1.75%
2023/02/02	10	36.77	28	37.88	37.60	-18	2,048	-0.88%
2023/02/01	0	0.00	4	35.20	35.70	-4	1,844	-0.22%
2023/01/31	1	34.70	5	34.52	34.65	-4	1,806	-0.22%
2023/01/30	0	0.00	6	33.97	33.75	-6	1,779	-0.34%
2023/01/13	1	33.75	2	34.00	33.20	-1	1,776	-0.06%
2023/01/12	1	33.55	2	33.75	33.65	-1	1,767	-0.06%
2023/01/11	2	33.55	4	33.80	33.25	-2	1,762	-0.11%
2023/01/10	5	33.39	2.4	33.57	33.45	2.6	1,765	0.15%
2023/01/09	5	33.25	0	0.00	33.45	5	1,767	0.28%
2023/01/06	0	0.00	2	33.25	33.10	-2	1,765	-0.11%
2023/01/05	12	33.30	11	33.45	33.25	1	1,781	0.06%
2023/01/04	0	0.00	4	32.45	32.45	-4	1,767	-0.23%
2023/01/03	2	31.80	0	0.00	32.25	2	1,779	0.11%
2022/12/30	6	32.28	2.1	32.74	32.05	4	1,784	0.22%
2022/12/29	2	31.70	2	32.20	32.05	0	1,776	0.00%
2022/12/28	2	32.20	0	0.00	32.00	2	1,787	0.11%
2022/12/27	5	32.57	1	32.60	32.55	4	1,796	0.22%
2022/12/26	4	32.20	12	32.17	32.20	-8	1,813	-0.44%
2022/12/22	0	0.00	0.1	32.65	32.95	-0.1	1,857	0.00%
2022/12/21	0.2	32.10	5	32.15	31.75	-4.8	1,981	-0.24%
2022/12/20	3	33.10	0.3	32.73	31.90	2.8	1,993	0.14%
2022/12/19	5	32.65	0.1	32.80	32.80	4.9	2,017	0.24%
2022/12/16	0	0.00	1	32.75	32.80	-1	2,031	-0.05%
2022/12/13	2	32.95	0	0.00	32.90	2	2,045	0.10%
2022/12/12	10	33.10	0	0.00	33.50	10	2,078	0.48%
2022/12/09	10	33.40	20	33.73	33.75	-10	2,199	-0.45%
2022/12/08	10	33.15	0	0.00	33.20	10	2,177	0.46%
2022/12/07	3	33.78	2.1	34.08	33.65	0.9	2,169	0.04%
2022/12/06	12	35.53	40	35.45	34.45	-28	2,152	-1.30%
2022/12/05	39	35.06	62.2	35.16	35.25	-23.2	2,061	-1.13%
2022/12/02	13	34.70	15.5	34.42	34.30	-2.5	1,998	-0.12%
2022/12/01	0	0.00	0.1	34.40	34.10	-0.1	1,991	0.00%
2022/11/30	0	0.00	2	33.65	33.90	-2	1,962	-0.10%
2022/11/29	10	33.35	1	33.50	33.50	9	1,954	0.46%
2022/11/28	1	33.00	0.1	33.45	33.50	0.9	1,952	0.04%
2022/11/25	12	33.70	2	33.73	33.25	10	1,943	0.51%
2022/11/24	4	33.86	1	33.85	33.80	3	1,934	0.16%
2022/11/23	35.7	34.70	8.3	35.04	34.30	27.4	1,908	1.44%
2022/11/22	2	32.60	0	0.00	32.90	2	1,809	0.11%
2022/11/21	2	33.10	0.2	33.40	33.45	1.8	1,798	0.10%
2022/11/18	1	33.80	3.3	33.73	33.40	-2.3	1,786	-0.13%
2022/11/17	5	34.19	0.4	34.28	34.25	4.6	1,754	0.26%
2022/11/16	44	34.73	10.1	34.88	35.00	33.9	1,701	1.99%
2022/11/15	7	33.20	14	33.91	34.45	-7	1,502	-0.47%
2022/11/14	0	0.00	2.4	30.19	31.35	-2.4	1,397	-0.17%
2022/11/11	1	29.95	5	30.26	30.00	-4	1,374	-0.29%
2022/11/10	2	30.20	2	30.40	30.25	0	1,365	0.00%
2022/11/08	1	30.15	1	31.00	29.95	0	1,416	0.00%
2022/11/07	2	29.20	0	0.00	29.15	2	1,387	0.14%
2022/10/28	1	27.50	1	27.90	27.70	0	1,482	0.00%
2022/10/20	2	28.80	0	0.00	28.75	2	1,533	0.13%
2022/10/19	2	29.65	2	29.65	29.50	0	1,542	0.00%
2022/10/17	0	0.00	1	28.70	28.80	-1	1,544	-0.06%
2022/10/14	2	29.03	0	0.00	29.05	2	1,550	0.13%
2022/10/12	1	29.40	0	0.00	29.20	1	1,547	0.06%
2022/10/11	1	29.60	0	0.00	29.60	1	1,551	0.06%
2022/10/07	2	31.28	0	0.00	31.20	2	1,552	0.13%
2022/10/05	0	0.00	2	31.30	31.15	-2	1,598	-0.13%
2022/10/03	1	29.00	0	0.00	29.90	1	1,646	0.06%
2022/09/30	0	0.00	10	29.30	29.90	-10	1,643	-0.61%
2022/09/29	5	29.45	0	0.00	29.60	5	1,643	0.30%
2022/09/28	5	29.95	20	29.45	29.30	-15	1,639	-0.92%
2022/09/26	2	33.30	0	0.00	32.90	2	1,518	0.13%
2022/09/23	1	35.00	0	0.00	35.05	1	1,523	0.07%
2022/09/21	1	35.75	0	0.00	35.60	1	1,526	0.07%
2022/09/20	2	35.98	0	0.00	36.25	2	1,535	0.13%
2022/09/19	1.3	36.42	0	0.00	36.25	1.3	1,536	0.08%
2022/09/16	10	38.50	10	38.57	38.05	0	1,501	0.00%
2022/09/13	0	0.00	3	36.87	36.80	-3	1,425	-0.21%
2022/09/12	0	0.00	1	37.50	37.25	-1	1,469	-0.07%
2022/09/08	1	36.05	0	0.00	36.45	1	1,499	0.07%
2022/09/07	2	35.88	0	0.00	35.70	2	1,527	0.13%
2022/09/06	3	36.40	1	36.50	36.65	2	1,524	0.13%
2022/09/05	0.1	37.70	3	37.05	36.95	-2.9	1,552	-0.19%
2022/09/02	1	37.75	0	0.00	37.60	1	1,568	0.06%
2022/09/01	10	38.40	2	38.65	38.30	8	1,566	0.51%
2022/08/31	1	38.30	0	0.00	38.80	1	1,577	0.06%
2022/08/30	6	38.25	0	0.00	38.35	6	1,590	0.38%
2022/08/29	2	37.65	0	0.00	38.00	2	1,615	0.12%
2022/08/26	0	0.00	1	39.10	38.90	-1	1,630	-0.06%
2022/08/19	1	39.40	1	39.30	39.15	0	1,818	0.00%
2022/08/18	2	38.40	0	0.00	38.40	2	1,800	0.11%
2022/08/17	2	38.78	1	39.00	39.00	1	1,792	0.06%
2022/08/15	2	38.45	3	39.03	39.05	-1	1,768	-0.06%
2022/08/11	1	37.15	0	0.00	37.10	1	1,726	0.06%
2022/08/09	0	0.00	1	36.85	37.55	-1	1,726	-0.06%
2022/08/08	0	0.00	11	36.60	36.75	-11	1,724	-0.64%
2022/08/04	2	34.65	0	0.00	35.40	2	1,793	0.11%
2022/08/03	1	35.65	0	0.00	35.40	1	1,834	0.05%
2022/08/02	1	36.80	0	0.00	36.75	1	1,840	0.05%
2022/08/01	3	37.18	15	36.97	37.60	-12	1,861	-0.64%
2022/07/29	1	37.20	0	0.00	37.10	1	1,873	0.05%
2022/07/27	1	37.90	1	37.90	37.70	0	1,960	0.00%
2022/07/25	0	0.00	4	39.45	39.35	-4	1,985	-0.20%
2022/07/21	1	38.55	5	39.30	39.50	-4	2,058	-0.19%
2022/07/20	2	38.95	0	0.00	38.65	2	2,067	0.10%
2022/07/19	2	38.60	0	0.00	38.50	2	2,131	0.09%
2022/07/18	0	0.00	1	38.90	38.90	-1	2,225	-0.04%
2022/07/15	2	38.30	2	38.30	38.45	0	2,254	0.00%
2022/07/14	0	0.00	11	37.91	37.95	-11	2,257	-0.49%
2022/07/13	1	37.45	2	37.50	37.55	-1	2,260	-0.04%
2022/07/12	14	35.68	2	35.40	35.35	12	2,249	0.53%
2022/07/11	10	39.20	0	0.00	38.60	10	2,244	0.45%
2022/07/08	15	39.86	3	39.92	39.90	12	2,292	0.52%
2022/07/07	1	38.40	1	38.60	38.60	0	2,306	0.00%
2022/07/06	1	38.00	20	38.05	37.75	-19	2,326	-0.82%
2022/07/04	0	0.00	1	38.90	38.25	-1	2,382	-0.04%
2022/07/01	2	40.03	6	40.13	38.50	-4	2,441	-0.16%
2022/06/30	0	0.00	1	40.80	40.90	-1	2,436	-0.04%
2022/06/28	6	42.67	1	42.80	42.75	5	2,487	0.20%
2022/06/27	1	42.15	2	42.13	42.45	-1	2,651	-0.04%
2022/06/24	1	41.35	1	41.50	41.05	0	2,711	0.00%
2022/06/22	2	40.90	0	0.00	40.70	2	2,749	0.07%
2022/06/21	1	41.05	23	41.03	41.70	-22	2,757	-0.80%
2022/06/17	1	42.30	1	43.00	42.65	0	2,810	0.00%
2022/06/16	3	43.93	0	0.00	43.70	3	2,789	0.11%
2022/06/15	1	44.70	3	44.95	44.70	-2	2,775	-0.07%
2022/06/14	4	44.50	2	44.63	44.70	2	2,789	0.07%
2022/06/13	1	45.10	1	45.40	45.10	0	2,780	0.00%
2022/06/08	1	45.90	0	0.00	45.90	1	2,836	0.04%
2022/06/07	2	45.85	0	0.00	45.60	2	2,885	0.07%
2022/06/06	1	45.65	2	45.80	45.80	-1	2,932	-0.03%
2022/06/02	2	45.95	0	0.00	45.95	2	3,037	0.07%
2022/05/30	0	0.00	4	48.01	47.85	-4	3,161	-0.13%
2022/05/27	0	0.00	14	47.35	47.70	-14	3,209	-0.44%
2022/05/25	1	47.00	0	0.00	47.00	1	3,471	0.03%
2022/05/20	0	0.00	6	47.00	47.30	-6	5,033	-0.12%
2022/05/19	0	0.00	1	46.65	46.90	-1	5,313	-0.02%
2022/05/18	0	0.00	1	47.40	47.20	-1	5,367	-0.02%
2022/05/12	14	45.62	9	45.27	45.00	5	5,589	0.09%
2022/05/11	13	47.32	1	47.55	47.35	12	5,564	0.22%
2022/05/10	2	48.23	1	48.10	48.95	1	5,566	0.02%
2022/05/09	1	49.10	0	0.00	48.30	1	5,703	0.02%
2022/05/06	2	49.50	2	49.50	49.60	0	5,743	0.00%
2022/05/05	0	0.00	10	50.26	50.50	-10	5,803	-0.17%
2022/05/04	1	49.20	1	49.10	49.30	0	5,755	0.00%
2022/05/03	0	0.00	2	48.45	48.40	-2	5,759	-0.03%
2022/04/28	0	0.00	17	48.99	49.00	-17	5,840	-0.29%
2022/04/27	18	48.07	0	0.00	48.40	18	5,824	0.31%
2022/04/26	4	49.34	0	0.00	49.30	4	5,785	0.07%
2022/04/25	16.1	49.65	0	0.00	49.30	16.1	5,812	0.28%
2022/04/22	0	0.00	4	51.05	51.00	-4	5,753	-0.07%
2022/04/21	1	49.90	1	50.90	50.20	0	5,684	0.00%
2022/04/20	13	50.08	4	50.15	49.90	9	5,655	0.16%
2022/04/19	0	0.00	2	50.20	49.90	-2	5,658	-0.04%
2022/04/18	12	50.13	1	49.75	49.70	11	5,681	0.19%
2022/04/15	4	50.93	0	0.00	50.20	4	5,680	0.07%
2022/04/14	1	49.85	12	50.44	51.60	-11	5,704	-0.19%
2022/04/13	1	49.85	1	50.30	50.00	0	5,700	0.00%
2022/04/12	10	49.47	0	0.00	49.50	10	5,785	0.17%
2022/04/11	17	50.69	12	50.08	50.50	5	5,866	0.09%
2022/04/08	5	49.80	1	50.10	49.95	4	5,853	0.07%
2022/04/07	5.3	50.17	1	49.85	49.45	4.3	6,111	0.07%
2022/04/06	0	0.00	3	51.67	51.70	-3	6,120	-0.05%
2022/04/01	3.2	50.78	4	50.85	51.50	-0.8	6,117	-0.01%
2022/03/31	12	51.46	6	51.47	51.10	6	6,173	0.10%
2022/03/30	12	52.21	2	52.50	51.50	10	6,164	0.16%
2022/03/29	0	0.00	4	51.53	51.60	-4	6,011	-0.07%
2022/03/28	0.1	50.10	1	50.60	50.40	-0.9	5,977	-0.02%
2022/03/25	2	51.00	4	50.75	50.50	-2	6,080	-0.03%
2022/03/24	0	0.00	1	50.40	50.20	-1	6,071	-0.02%
2022/03/23	1	50.60	11	50.87	50.60	-10	6,072	-0.16%
2022/03/22	3	50.50	24	50.58	50.40	-21	6,054	-0.35%
2022/03/21	3	49.30	1	49.50	49.40	2	6,000	0.03%
2022/03/18	4	49.16	3	49.18	48.95	1	6,044	0.02%
2022/03/17	1	49.00	0	0.00	49.05	1	6,112	0.02%
2022/03/16	6	48.23	0	0.00	48.40	6	6,235	0.10%
2022/03/15	5.1	48.92	5	48.55	48.20	0.1	6,273	0.00%
2022/03/14	1	49.60	0	0.00	49.65	1	6,264	0.02%
2022/03/11	3	50.30	4	50.13	50.10	-1	6,312	-0.02%
2022/03/10	1	50.70	6	50.55	50.80	-5	6,351	-0.08%
2022/03/09	6	48.30	3	48.88	49.25	3	6,374	0.05%
2022/03/08	27.2	48.36	0	0.00	47.65	27.2	6,453	0.42%
2022/03/07	7	50.23	5	50.18	49.80	2	6,689	0.03%
2022/03/04	3	51.43	2	52.20	51.30	1	6,628	0.02%
2022/03/03	0	0.00	1	51.00	51.00	-1	6,647	-0.02%
2022/03/02	2	51.30	31	51.29	51.10	-29	6,808	-0.43%
2022/03/01	4	50.90	13	51.32	51.20	-9	6,827	-0.13%
2022/02/25	6	51.95	18	52.08	51.80	-12	6,866	-0.17%
2022/02/24	136	52.95	82	52.95	50.90	54	6,926	0.78%	大買/
2022/02/23	28	53.64	13	53.58	52.90	15	6,216	0.24%
2022/02/22	16	52.96	19	52.52	53.40	-3	6,018	-0.05%
2022/02/21	22	52.60	63.4	52.52	53.00	-41.4	6,049	-0.68%
2022/02/18	2	50.70	2	51.25	50.70	0	5,974	0.00%
2022/02/17	5	50.78	9	50.67	50.60	-4	6,209	-0.06%
2022/02/16	4	50.90	3	51.17	50.90	1	6,871	0.01%
2022/02/15	3.1	51.20	4	51.32	51.20	-1	7,101	-0.01%
2022/02/14	13	51.78	5.3	51.78	50.90	7.7	7,280	0.11%
2022/02/11	4	51.95	3	51.73	51.90	1	7,317	0.01%
2022/02/10	4	51.60	2	51.50	51.70	2	7,522	0.03%
2022/02/09	11.1	51.05	49	51.27	51.80	-37.9	8,019	-0.47%
2022/02/08	1	50.40	16	50.32	50.30	-15	8,222	-0.18%
2022/02/07	0.3	49.28	9	48.92	49.70	-8.7	8,282	-0.11%
2022/01/26	7	47.20	4	47.05	46.90	3	8,426	0.04%
2022/01/24	6	47.00	3	47.10	46.95	3	9,842	0.03%
2022/01/21	0	0.00	2	48.85	48.80	-2	9,837	-0.02%
2022/01/20	2	49.58	0	0.00	49.60	2	9,886	0.02%
2022/01/19	0	0.00	12.3	49.61	49.55	-12.3	9,938	-0.12%
2022/01/18	21	49.84	23	49.79	49.90	-2	10,025	-0.02%
2022/01/14	2.3	49.37	1	49.40	49.10	1.3	10,226	0.01%
2022/01/12	0	0.00	3	49.38	49.50	-3	10,580	-0.03%
2022/01/11	2	49.88	3.1	50.08	49.40	-1.1	10,661	-0.01%
2022/01/10	1.2	48.97	0	0.00	49.70	1.2	10,782	0.01%
2022/01/07	16	49.03	5.3	49.31	49.20	10.7	10,856	0.10%
2022/01/06	0	0.00	16	50.29	50.30	-16	10,853	-0.15%
2022/01/05	3	50.90	7	51.04	50.90	-4	10,922	-0.04%
2022/01/04	5.1	50.61	8	51.24	51.40	-2.9	11,045	-0.03%
2022/01/03	7.1	50.54	3	50.27	50.20	4.1	11,158	0.04%
2021/12/30	18	51.54	15	51.56	51.10	3	11,530	0.03%
2021/12/29	1	50.30	3	50.37	50.20	-2	11,667	-0.02%
2021/12/28	1	49.50	0	0.00	49.40	1	11,758	0.01%
2021/12/27	2	49.93	2	50.30	49.90	0	12,157	0.00%
2021/12/24	2	49.70	0	0.00	49.40	2	12,265	0.02%
2021/12/23	1	49.95	0	0.00	49.85	1	12,426	0.01%
2021/12/22	1	49.90	0	0.00	49.55	1	12,547	0.01%
2021/12/21	9.1	49.98	8	50.29	50.20	1.1	12,615	0.01%
2021/12/20	0.2	49.05	1	48.25	49.10	-0.8	12,605	-0.01%
2021/12/17	1	48.30	0	0.00	48.30	1	12,742	0.01%
2021/12/15	1	48.80	5	48.73	48.70	-4	13,218	-0.03%
2021/12/14	10	48.88	7	48.60	48.70	3	13,938	0.02%
2021/12/13	14	48.58	12	48.96	49.60	2	14,296	0.01%
2021/12/10	28	49.25	15	49.06	49.00	13	14,595	0.09%
2021/12/09	7	50.59	3	50.30	50.30	4	14,855	0.03%
2021/12/08	10	50.12	0	0.00	50.00	10	14,945	0.07%
2021/12/07	17	50.15	11	50.17	50.00	6	14,954	0.04%
2021/12/06	13	50.41	8	50.65	50.60	5	14,946	0.03%
2021/12/03	4	49.95	0	0.00	50.00	4	14,982	0.03%
2021/12/02	12.1	50.09	3	50.05	49.75	9.1	15,039	0.06%
2021/12/01	22	51.15	14	50.69	50.80	8	15,171	0.05%
2021/11/30	2	49.55	0	0.00	49.05	2	14,883	0.01%
2021/11/29	12	48.43	21.2	48.66	48.50	-9.2	14,972	-0.06%
2021/11/26	21	49.24	20	49.56	49.10	1	14,967	0.01%
2021/11/25	16.3	50.98	7	50.77	50.60	9.3	14,927	0.06%
2021/11/24	14	50.84	7	50.79	50.80	7	14,935	0.05%
2021/11/23	17.2	51.54	1	51.41	51.40	16.1	15,077	0.11%
2021/11/22	3	54.03	4	54.25	53.80	-1	14,934	-0.01%
2021/11/19	7.4	53.16	20.1	53.47	53.50	-12.8	14,833	-0.09%
2021/11/18	27	53.77	15	54.95	52.90	12	14,815	0.08%
2021/11/17	3.5	56.05	2.8	56.29	56.20	0.8	14,505	0.01%
2021/11/16	12	56.37	25.1	56.58	55.70	-13.1	14,332	-0.09%
2021/11/15	40.7	57.52	52.8	58.03	56.70	-12.1	14,092	-0.09%
2021/11/12	5	53.37	24.2	53.38	54.10	-19.2	13,465	-0.14%
2021/11/11	26.1	53.05	202	53.07	53.00	-175.9	13,244	-1.33%	大賣/鉅額交易
2021/11/10	3.1	52.12	17	51.29	52.30	-14	13,098	-0.11%
2021/11/09	30	50.58	3	51.10	51.40	27	12,967	0.21%
2021/11/08	14	51.34	41	52.14	51.00	-27	12,736	-0.21%
2021/11/05	31	54.08	15	54.67	54.70	16	12,220	0.13%
2021/11/04	2	53.10	5	53.10	53.00	-3	11,885	-0.03%
2021/11/03	3	53.20	9	52.89	52.70	-6	11,861	-0.05%
2021/11/02	44	53.96	22.3	53.28	52.80	21.7	11,705	0.19%
2021/11/01	20	52.77	43.1	53.24	55.00	-23.1	11,120	-0.21%
2021/10/29	4	49.94	2	50.15	50.00	2	10,330	0.02%
2021/10/28	10	50.60	10	50.19	50.10	0	10,288	0.00%
2021/10/27	5	50.60	5	50.62	50.60	0	10,257	0.00%
2021/10/26	4	50.50	2	50.40	50.40	2	10,279	0.02%
2021/10/25	2	50.90	4	50.98	51.00	-2	10,236	-0.02%
2021/10/22	12.1	52.01	7	51.77	52.10	5.1	10,328	0.05%
2021/10/21	1	51.70	7	51.39	51.20	-6	10,454	-0.06%
2021/10/20	1	52.50	23	52.35	52.50	-22	10,387	-0.21%
2021/10/19	4	51.55	4.3	51.73	51.70	-0.3	10,324	0.00%
2021/10/18	1	50.82	3	51.20	51.40	-2	10,469	-0.02%
2021/10/15	12	50.09	10	49.95	49.95	2	10,771	0.02%
2021/10/14	0.1	49.80	1	49.60	49.40	-0.9	11,074	-0.01%
2021/10/13	12	49.34	6	49.67	49.20	6	11,804	0.05%
2021/10/12	8.2	49.90	6	50.07	49.85	2.2	12,045	0.02%
2021/10/08	11.1	52.11	18	51.97	51.60	-6.9	12,565	-0.05%
2021/10/07	22	52.22	8.8	52.47	52.70	13.2	13,491	0.10%
2021/10/06	20.6	51.79	22.4	52.01	52.20	-1.8	13,794	-0.01%
2021/10/05	14	50.04	6	49.98	51.30	8	13,520	0.06%
2021/10/04	26.1	51.43	29	50.41	49.90	-2.9	13,468	-0.02%
2021/10/01	6.1	50.79	5	50.14	50.00	1.1	13,222	0.01%
2021/09/30	54.1	51.15	7.2	50.06	51.20	46.9	13,329	0.35%
2021/09/29	5.1	48.97	54	49.16	49.00	-48.9	13,692	-0.36%
2021/09/28	5	51.12	3	51.03	50.50	2	14,339	0.01%
2021/09/27	4	50.48	2	50.55	51.10	2	14,280	0.01%
2021/09/24	17	50.57	1	51.00	51.00	16	14,231	0.11%
2021/09/23	3.2	51.09	6	50.47	50.30	-2.8	14,114	-0.02%
2021/09/22	8.2	50.33	22	50.38	49.90	-13.8	13,911	-0.10%
2021/09/17	43	52.61	32	52.29	51.50	11	13,682	0.08%
2021/09/16	13	51.59	24	51.71	51.90	-11	13,032	-0.08%
2021/09/15	14	50.56	8	50.79	51.00	6	12,655	0.05%
2021/09/14	7	50.73	13	50.52	51.80	-6	12,311	-0.05%
2021/09/13	22	49.99	26.5	50.02	49.80	-4.5	11,977	-0.04%
2021/09/10	2	49.00	0	0.00	49.20	2	11,946	0.02%
2021/09/09	4	47.75	5	48.13	48.90	-1	12,059	-0.01%
2021/09/08	5	47.74	0	0.00	47.30	5	12,285	0.04%
2021/09/07	8	49.44	11	49.28	49.15	-3	12,480	-0.02%
2021/09/06	9.3	50.08	12	50.15	49.50	-2.8	12,502	-0.02%
2021/09/03	1	49.15	4	49.05	48.65	-3	12,276	-0.02%
2021/09/02	4.1	49.33	22	49.48	48.60	-17.9	12,248	-0.15%
2021/09/01	2	49.85	1	49.80	49.90	1	12,108	0.01%
2021/08/31	2	48.75	34	49.04	49.80	-32	12,062	-0.27%
2021/08/30	0	0.00	28	48.48	48.60	-28	11,971	-0.23%
2021/08/27	8	48.54	71	48.40	48.45	-63	11,968	-0.53%
2021/08/26	72.1	47.59	3	47.52	47.55	69.1	11,751	0.59%
2021/08/25	2	47.73	11	47.63	47.95	-9	11,751	-0.08%
2021/08/24	7	47.98	0	0.00	47.05	7	11,737	0.06%
2021/08/23	2	46.28	1.2	46.49	46.50	0.9	11,790	0.01%
2021/08/20	5	45.66	40	45.72	45.65	-35	11,844	-0.30%
2021/08/19	0	0.00	1	45.70	45.65	-1	11,855	-0.01%
2021/08/18	6	45.36	10	45.35	45.70	-4	11,853	-0.03%
2021/08/17	4	44.93	2	45.10	44.95	2	11,930	0.02%
2021/08/16	13	44.26	4	44.64	44.80	9	11,933	0.08%
2021/08/13	3	45.62	3	45.57	45.40	0	11,922	0.00%
2021/08/12	1	46.50	0	0.00	46.45	1	11,946	0.01%
2021/08/11	24	46.13	3	46.37	46.10	21	12,070	0.17%
2021/08/10	10.1	46.70	0	0.00	46.35	10.1	12,156	0.08%
2021/08/09	1	47.00	35	47.03	46.25	-34	12,326	-0.28%
2021/08/06	3	48.35	0	0.00	48.00	3	12,349	0.02%
2021/08/05	1	47.80	6	47.95	47.90	-5	12,478	-0.04%
2021/08/04	4.3	48.20	2	48.30	47.80	2.3	12,774	0.02%
2021/08/03	4	47.81	25	47.96	47.85	-21	12,936	-0.16%
2021/08/02	4.3	47.61	4	47.40	47.90	0.3	12,989	0.00%
2021/07/30	2.1	47.90	4	47.55	47.00	-1.9	13,079	-0.01%
2021/07/29	10.1	47.29	4	47.21	47.65	6.1	13,135	0.05%
2021/07/28	36	46.94	11	46.63	47.00	25	13,279	0.19%
2021/07/27	23.1	49.28	3	48.95	48.60	20.1	13,399	0.15%
2021/07/26	6.1	51.07	1	51.00	51.00	5.1	13,505	0.04%
2021/07/23	4.1	51.51	29	51.35	51.20	-24.9	13,593	-0.18%
2021/07/22	4.1	51.23	27.1	51.17	50.30	-23	13,704	-0.17%
2021/07/21	23	52.30	44	52.35	50.70	-21	13,843	-0.15%
2021/07/20	18.2	52.37	37	52.42	52.50	-18.8	14,556	-0.13%
2021/07/19	46	52.84	95	53.29	52.40	-49	14,458	-0.34%
2021/07/16	49	50.85	40	51.05	50.50	9	13,970	0.06%
2021/07/15	197	52.36	52.2	52.49	51.80	144.8	13,812	1.05%	大買/鉅額交易
2021/07/14	159.1	51.45	153.1	51.68	52.10	6	13,442	0.04%	大買/大賣/
2021/07/13	40	48.77	86.1	48.68	49.10	-46.1	12,527	-0.37%
2021/07/12	26	45.94	29	46.04	46.30	-3	12,177	-0.02%
2021/07/09	10	45.37	30.2	45.32	45.15	-20.2	12,446	-0.16%
2021/07/08	13	45.80	25	45.79	45.50	-12	13,047	-0.09%
2021/07/07	46	46.51	25	46.89	46.00	21	13,378	0.16%
2021/07/06	92	48.54	10	48.29	47.20	82	14,115	0.58%
2021/07/05	91	49.32	58.8	49.86	50.30	32.2	14,311	0.22%
2021/07/02	0	0.00	1	45.35	45.80	-1	15,458	-0.01%
2021/07/01	13	45.53	5	45.81	45.35	8	17,436	0.05%
2021/06/30	5	46.45	4	46.25	46.45	1	18,379	0.01%
2021/06/29	2	45.90	17	46.09	45.90	-15	18,480	-0.08%
2021/06/28	2	45.88	2	46.00	45.95	0	18,515	0.00%
2021/06/25	7	46.19	6	46.18	46.15	1	18,577	0.01%
2021/06/24	8	45.41	0	0.00	45.50	8	18,572	0.04%
2021/06/23	0	0.00	3.5	45.25	45.30	-3.5	18,610	-0.02%
2021/06/22	5	44.60	1	45.20	44.60	4	18,669	0.02%
2021/06/21	13	45.01	1	45.40	44.90	12	18,667	0.06%
2021/06/18	3.1	46.92	11	47.45	46.50	-7.9	18,622	-0.04%
2021/06/17	10	47.88	2	48.33	48.10	8	18,526	0.04%
2021/06/16	10	46.27	11	46.64	47.45	-1	18,320	-0.01%
2021/06/15	16	46.38	0	0.00	46.90	16	18,204	0.09%
2021/06/11	0	0.00	1	45.40	45.25	-1	18,107	-0.01%
2021/06/10	2	45.25	0	0.00	45.25	2	18,112	0.01%
2021/06/09	1	44.90	0	0.00	45.00	1	18,119	0.01%
2021/06/08	19	45.10	0	0.00	45.00	19	18,184	0.10%
2021/06/07	6	45.23	9	45.67	45.85	-3	18,242	-0.02%
2021/06/04	15	45.80	12	45.85	45.50	3	18,284	0.02%
2021/06/02	2	47.80	0	0.00	47.30	2	18,235	0.01%
2021/06/01	1	47.70	1	48.25	48.20	0	18,217	0.00%
2021/05/31	2	47.63	4	48.09	47.65	-2	18,211	-0.01%
2021/05/28	1	46.50	3	46.15	46.00	-2	18,116	-0.01%
2021/05/27	0	0.00	2	44.85	45.30	-2	18,180	-0.01%
2021/05/26	4	45.03	2	45.05	45.35	2	18,237	0.01%
2021/05/25	6	45.60	2	45.85	45.45	4	18,257	0.02%
2021/05/24	2	44.23	6	43.55	44.15	-4	18,254	-0.02%
2021/05/21	16	43.66	1	44.10	44.10	15	18,342	0.08%
2021/05/20	5	43.71	1	42.85	42.95	4	18,656	0.02%
2021/05/19	4	43.63	3	43.65	44.40	1	18,664	0.01%
2021/05/18	2	41.30	7	42.88	43.20	-5	18,690	-0.03%
2021/05/17	17	40.08	130	40.16	39.30	-113	18,737	-0.60%	大賣/鉅額交易
2021/05/14	16.1	44.00	11	45.10	43.40	5.1	18,621	0.03%
2021/05/13	4	43.34	5	42.11	44.00	-1	18,559	-0.01%
2021/05/12	28	44.53	5	44.32	43.75	23	18,474	0.12%
2021/05/11	16.1	48.37	12.3	48.32	47.90	3.8	18,350	0.02%
2021/05/10	5	51.02	5	51.90	50.90	0	18,357	0.00%
2021/05/07	8	50.48	8	51.00	52.00	0	18,398	0.00%
2021/05/06	20	50.68	6	49.94	49.65	14	18,442	0.08%
2021/05/05	36	51.41	23.2	50.93	50.40	12.8	18,373	0.07%
2021/05/04	27	50.00	49	49.61	49.95	-22	18,316	-0.12%
2021/05/03	38.9	52.93	2	53.60	51.80	36.9	18,112	0.20%
2021/04/29	7	56.66	0	0.00	56.20	7	17,895	0.04%
2021/04/28	5	56.78	11	57.07	57.00	-6	17,969	-0.03%
2021/04/27	43	58.42	32.4	57.36	57.20	10.6	17,973	0.06%
2021/04/26	93	58.94	39	59.35	57.90	54	17,932	0.30%
2021/04/23	12	54.80	12	54.44	55.80	0	17,023	0.00%
2021/04/22	19	53.77	22.1	54.24	53.00	-3.1	17,246	-0.02%
2021/04/21	12.3	55.58	5	55.32	55.30	7.3	17,374	0.04%
2021/04/20	19.5	57.63	53.5	57.44	56.40	-34	17,962	-0.19%
2021/04/19	11.7	56.38	6	56.17	56.50	5.7	17,822	0.03%
2021/04/16	34	58.04	38	57.75	56.80	-4	17,894	-0.02%
2021/04/15	32	57.15	21	57.79	58.30	11	18,926	0.06%
2021/04/14	55	56.46	25	55.12	56.20	30	19,774	0.15%
2021/04/13	35.2	57.87	23	58.24	56.00	12.2	19,127	0.06%
2021/04/12	34.2	60.44	36.6	59.57	58.90	-2.4	18,691	-0.01%
2021/04/09	41	57.87	57	57.23	57.30	-16	17,768	-0.09%
2021/04/08	115.2	58.04	67.3	58.83	58.50	48	17,049	0.28%	大買/
2021/04/07	67.5	53.70	167.2	54.88	55.70	-99.7	15,209	-0.66%	大賣/
2021/04/06	49.1	49.40	210.1	48.41	50.70	-161.1	13,272	-1.21%	大賣/鉅額交易
2021/04/01	3	46.25	41	46.32	46.10	-38	12,306	-0.31%
2021/03/31	16	45.60	3.6	45.58	45.30	12.4	12,198	0.10%
2021/03/30	19	45.96	1	46.20	45.80	18	12,179	0.15%
2021/03/29	6.9	45.71	3	45.22	45.75	3.9	12,107	0.03%
2021/03/26	5	44.82	14	44.80	45.55	-9	12,100	-0.07%
2021/03/25	22	44.46	5	44.71	44.20	17	12,107	0.14%
2021/03/24	4	45.23	2	45.15	45.05	2	12,108	0.02%
2021/03/23	5	45.70	2.6	45.78	45.65	2.4	12,143	0.02%
2021/03/22	12	45.91	2	46.15	45.80	10	12,126	0.08%
2021/03/19	25	46.15	4.2	46.16	45.95	20.9	12,181	0.17%
2021/03/18	22.2	46.87	27	47.40	46.80	-4.9	12,178	-0.04%
2021/03/17	4.1	46.34	21	46.54	46.30	-17	12,148	-0.14%
2021/03/16	16	45.87	21	45.94	45.75	-5	12,224	-0.04%
2021/03/15	10	45.79	8	46.02	46.05	2	12,296	0.02%
2021/03/12	36.3	46.24	5	45.80	45.80	31.3	12,346	0.25%
2021/03/11	47.2	46.34	2.4	46.84	46.30	44.8	12,673	0.35%
2021/03/10	2.2	47.31	20	46.87	47.00	-17.9	12,736	-0.14%
2021/03/09	1.1	45.60	0	0.00	45.75	1.1	12,712	0.01%
2021/03/08	1.1	46.03	1.4	46.76	46.25	-0.3	12,814	0.00%
2021/03/05	1.1	45.04	7	45.72	45.70	-6	13,134	-0.05%
2021/03/04	5	46.22	13.1	46.37	46.15	-8.1	13,551	-0.06%
2021/03/03	15.1	46.76	4.1	46.75	47.10	11	13,606	0.08%
2021/03/02	24.1	47.69	17	47.95	46.85	7.1	13,607	0.05%
2021/02/26	6	47.19	13	47.29	48.40	-7	13,529	-0.05%
2021/02/25	0.2	47.28	18	47.42	47.70	-17.9	13,563	-0.13%
2021/02/24	12.6	47.22	9	47.26	46.80	3.6	13,587	0.03%
2021/02/23	28.3	48.27	7.4	48.19	47.90	20.8	13,656	0.15%
2021/02/22	24	48.31	26.4	48.15	48.60	-2.5	13,745	-0.02%
2021/02/19	4.4	45.36	6	45.62	45.70	-1.6	14,229	-0.01%
2021/02/18	15.6	46.00	8	46.02	46.00	7.6	14,850	0.05%
2021/02/17	25.7	44.83	26.2	45.25	45.30	-0.5	14,789	0.00%
2021/02/05	12.1	43.03	1	42.75	42.90	11.1	14,707	0.08%
2021/02/04	5	42.53	0	0.00	42.50	5	14,995	0.03%
2021/02/03	6.4	42.61	3	42.65	42.40	3.4	15,043	0.02%
2021/02/02	3.7	43.27	5.3	43.28	43.20	-1.6	15,072	-0.01%
2021/02/01	22.4	42.46	27.1	42.69	43.40	-4.7	15,060	-0.03%
2021/01/29	8.4	44.13	3	44.48	43.90	5.4	14,927	0.04%
2021/01/28	63	45.11	8	45.49	45.00	55	14,845	0.37%
2021/01/27	2.2	46.97	0	0.00	46.85	2.2	14,729	0.01%
2021/01/26	11.4	47.33	1	48.35	47.15	10.4	14,693	0.07%
2021/01/25	2.1	48.24	17	48.01	48.35	-14.9	14,641	-0.10%
2021/01/22	17	48.35	16	48.56	48.75	1	14,545	0.01%
2021/01/21	26.1	48.67	9.4	48.94	47.80	16.7	14,489	0.12%
2021/01/20	12.3	48.39	6	48.95	47.75	6.3	14,271	0.04%
2021/01/19	17.5	50.01	7.3	50.23	50.00	10.3	14,077	0.07%
2021/01/18	9.4	48.52	13.1	48.79	49.55	-3.7	13,862	-0.03%
2021/01/15	30.1	50.16	22	50.18	49.15	8.1	13,762	0.06%
2021/01/14	39.5	50.38	31.1	50.25	50.10	8.4	13,352	0.06%
2021/01/13	21	49.58	59.2	49.80	50.40	-38.2	13,297	-0.29%
2021/01/12	16.1	46.67	13	48.11	46.25	3.1	12,807	0.02%
2021/01/11	29	48.72	23	48.58	48.65	6	12,709	0.05%
2021/01/08	158.4	49.89	86	49.41	48.10	72.4	12,518	0.58%	大買/
2021/01/07	42	48.19	58	47.98	48.75	-16	11,205	-0.14%
2021/01/06	2	44.83	1	44.20	44.35	1	10,130	0.01%
2021/01/05	11	44.65	1	44.50	44.90	10	10,164	0.10%
2021/01/04	2	43.83	10	44.35	45.20	-8	10,236	-0.08%
2020/12/31	4	43.68	7	43.71	43.50	-3	10,418	-0.03%
2020/12/30	10.1	43.61	4	43.69	43.50	6.1	10,447	0.06%
2020/12/29	3	44.50	2	44.80	44.35	1	10,435	0.01%
2020/12/28	3.2	44.63	54	44.45	44.50	-50.8	10,393	-0.49%
2020/12/25	3	44.93	5	44.94	44.85	-2	10,409	-0.02%
2020/12/24	0.1	44.60	1	44.70	45.00	-0.9	10,430	-0.01%
2020/12/23	5.1	43.80	4	43.94	43.85	1.1	10,466	0.01%
2020/12/22	3	44.28	3	44.62	43.75	0	10,695	0.00%
2020/12/21	11	44.85	8.1	44.83	44.90	2.9	10,840	0.03%
2020/12/18	9.1	44.07	12	44.32	44.45	-2.9	10,865	-0.03%
2020/12/17	7	43.54	5	43.68	43.40	2	10,947	0.02%
2020/12/16	2.4	44.28	3	44.22	44.20	-0.6	11,040	-0.01%
2020/12/15	3.1	44.00	1	44.30	43.55	2.1	11,443	0.02%
2020/12/14	2	44.90	1	44.90	44.90	1	11,588	0.01%
2020/12/11	8	45.37	19	45.12	45.60	-11	12,774	-0.09%
2020/12/10	10.1	45.92	6	45.98	45.80	4.1	12,929	0.03%
2020/12/09	4	46.91	3	47.02	46.90	1	13,201	0.01%
2020/12/08	2.3	47.27	2	46.90	46.80	0.3	13,662	0.00%
2020/12/07	67	48.57	17	47.31	47.50	50	14,401	0.35%
2020/12/04	8.2	47.76	4	47.45	47.60	4.2	14,226	0.03%
2020/12/03	4	46.70	2	46.65	46.60	2	14,821	0.01%
2020/12/02	3.2	47.11	23	47.31	47.00	-19.8	14,954	-0.13%
2020/12/01	13.4	48.09	25	48.05	47.90	-11.6	14,996	-0.08%
2020/11/30	22	47.71	39	47.65	47.50	-17	14,698	-0.12%
2020/11/27	5	46.65	1	46.30	46.60	4	14,331	0.03%
2020/11/26	4	45.76	4	45.85	45.95	0	14,300	0.00%
2020/11/25	8	45.51	2	45.40	45.35	6	14,366	0.04%
2020/11/24	9	45.39	113	45.69	45.05	-104	14,527	-0.72%	大賣/鉅額交易
2020/11/23	17	46.16	12	46.10	46.00	5	15,203	0.03%
2020/11/20	9	46.07	8	46.05	45.90	1	15,209	0.01%
2020/11/19	17	46.96	9	47.07	46.80	8	15,140	0.05%
2020/11/18	35	47.69	35	47.40	46.55	0	15,155	0.00%
2020/11/17	22	47.27	46.7	46.37	47.25	-24.7	14,488	-0.17%
2020/11/16	5	45.10	20	45.03	44.90	-15	14,093	-0.11%
2020/11/13	3	44.77	12	45.21	45.15	-9	14,087	-0.06%
2020/11/12	65	46.20	13	46.06	45.65	52	14,095	0.37%
2020/11/11	8	44.82	10	44.84	45.20	-2	13,869	-0.01%
2020/11/10	15.3	45.06	2	45.43	44.20	13.3	13,909	0.10%
2020/11/09	5	45.24	24	44.91	44.70	-19	13,870	-0.14%
2020/11/06	15	44.17	5	44.05	43.70	10	13,774	0.07%
2020/11/05	4.1	43.30	3	43.58	43.60	1.1	13,815	0.01%
2020/11/04	1	42.85	9	43.30	44.00	-8	13,900	-0.06%
2020/11/03	7	42.89	14	42.85	42.75	-7	14,007	-0.05%
2020/11/02	16	42.07	6	42.30	42.35	10	14,218	0.07%
2020/10/30	8	43.52	13	43.20	42.75	-5	14,296	-0.03%
2020/10/29	12	43.40	11	43.26	43.80	1	14,494	0.01%
2020/10/28	0.2	44.40	2	44.50	44.15	-1.8	14,865	-0.01%
2020/10/27	7	44.36	4	44.36	44.40	3	14,978	0.02%
2020/10/26	17	45.96	3	45.97	45.10	14	15,208	0.09%
2020/10/23	18	45.78	5	45.97	45.60	13	15,461	0.08%
2020/10/22	8	45.16	30	45.31	45.20	-22	15,881	-0.14%
2020/10/21	15	45.63	27	46.14	45.25	-12	16,590	-0.07%
2020/10/20	5	45.31	5	45.61	45.00	0	16,924	0.00%
2020/10/19	0	0.00	7	44.39	45.00	-7	17,990	-0.04%
2020/10/16	7	43.77	16	44.14	43.20	-9	18,492	-0.05%
2020/10/15	7	44.79	8	44.75	44.60	-1	18,748	-0.01%
2020/10/14	21	44.97	17	45.11	45.20	4	19,042	0.02%
2020/10/13	5	44.08	28	44.20	44.10	-23	19,334	-0.12%
2020/10/12	3	44.48	2	43.85	44.20	1	19,647	0.01%
2020/10/08	19	44.67	16	44.88	44.40	3	20,085	0.01%
2020/10/07	2	43.23	3	43.00	43.30	-1	20,792	0.00%
2020/10/06	2	43.25	2	42.90	43.05	0	21,645	0.00%
2020/10/05	1	42.25	0	0.00	42.15	1	22,185	0.00%
2020/09/29	7	42.02	6	41.90	41.90	1	23,236	0.00%
2020/09/28	2	42.25	3	42.33	42.15	-1	24,542	0.00%
2020/09/25	34	40.80	13	41.58	41.10	21	25,757	0.08%
2020/09/24	26	41.90	26	42.32	41.50	0	26,543	0.00%
2020/09/23	16	43.99	6	43.66	43.60	10	27,294	0.04%
2020/09/22	21	43.87	24	44.22	44.05	-3	28,013	-0.01%
2020/09/21	25	45.45	3	45.90	45.05	22	28,112	0.08%
2020/09/18	36	45.86	30	45.65	45.60	6	28,313	0.02%
2020/09/17	20	45.06	51	44.98	44.85	-31	28,397	-0.11%
2020/09/16	70	47.17	37.1	47.00	44.80	32.9	28,682	0.11%
2020/09/15	4	45.10	15	45.52	45.60	-11	27,687	-0.04%
2020/09/14	30.1	44.93	33	44.97	45.35	-2.9	27,735	-0.01%
2020/09/11	35	44.38	28.1	44.86	43.55	6.9	27,740	0.02%
2020/09/10	33.1	44.78	58	44.70	45.20	-24.9	27,334	-0.09%
2020/09/09	11	42.08	36	42.71	43.10	-25	26,727	-0.09%
2020/09/08	23	42.92	29	43.41	42.00	-6	26,769	-0.02%
2020/09/07	17.1	41.27	19	41.62	41.10	-1.9	26,467	-0.01%
2020/09/04	17	40.64	71	39.93	40.70	-54	26,733	-0.20%
2020/09/03	18	40.46	35	40.68	40.00	-17	26,980	-0.06%
2020/09/02	20	41.14	9	41.60	40.70	11	27,512	0.04%
2020/09/01	14	40.68	12	41.07	41.45	2	27,554	0.01%
2020/08/31	20	41.40	3	41.50	40.90	17	28,092	0.06%
2020/08/28	35	42.04	4	41.91	41.95	31	28,500	0.11%
2020/08/27	151	43.17	179	43.02	43.00	-28	28,745	-0.10%	大買/大賣/
2020/08/26	11	40.35	6	40.88	40.55	5	28,009	0.02%
2020/08/25	6	40.23	5	41.30	40.55	1	27,928	0.00%
2020/08/24	4	40.76	51	40.49	40.95	-47	27,802	-0.17%
2020/08/21	12	37.91	40.1	37.93	38.60	-28.1	27,556	-0.10%
2020/08/20	34	37.32	30	35.90	36.00	4	27,360	0.01%
2020/08/19	27	40.40	2	40.25	39.80	25	27,072	0.09%
2020/08/18	32	40.86	1	40.90	40.65	31	26,969	0.11%
2020/08/17	108	40.68	16	41.38	41.60	92	26,855	0.34%	大買/
2020/08/14	39.1	39.73	61	40.25	40.00	-21.9	26,705	-0.08%
2020/08/13	4	41.16	3	40.95	40.80	1	26,553	0.00%
2020/08/12	1	41.90	5	42.00	41.70	-4	26,458	-0.02%
2020/08/11	10	42.93	10	42.71	42.35	0	26,375	0.00%
2020/08/10	9.1	44.27	3	45.22	43.80	6.1	26,238	0.02%
2020/08/07	21	44.08	23	44.06	44.10	-2	26,110	-0.01%
2020/08/06	26	44.94	59	44.29	43.30	-33	25,941	-0.13%
2020/08/05	9	44.91	4	45.00	44.90	5	25,721	0.02%
2020/08/04	53	45.81	24	45.64	45.50	29	25,608	0.11%
2020/08/03	22	44.71	25	45.21	45.00	-3	25,360	-0.01%
2020/07/31	25	43.12	5	43.22	43.50	20	24,925	0.08%
2020/07/30	11	42.80	9	43.19	42.85	2	24,777	0.01%
2020/07/29	31	42.01	15	42.03	42.05	16	24,471	0.07%
2020/07/28	72	42.61	66	42.40	42.45	6	24,103	0.02%
2020/07/27	32	42.93	29	43.50	41.30	3	23,559	0.01%
2020/07/24	26	46.05	48	45.87	45.25	-22	22,739	-0.10%
2020/07/23	113	47.85	58	47.05	46.40	55	22,027	0.25%	大買/
2020/07/22	48	48.34	45	48.49	48.90	3	20,659	0.01%
2020/07/21	33	47.54	6	47.58	46.50	27	20,015	0.13%
2020/07/20	11.1	46.23	36	45.95	46.00	-24.9	19,641	-0.13%
2020/07/17	37	49.44	1	50.10	47.95	36	19,257	0.19%
2020/07/16	33	49.02	20	49.41	49.90	13	18,808	0.07%
2020/07/15	95	49.08	43	49.34	48.00	52	18,398	0.28%
2020/07/14	75	51.03	97	50.95	49.55	-22	17,841	-0.12%
2020/07/13	165	49.52	72	50.01	51.70	93	16,851	0.55%	大買/
2020/07/10	64.2	47.09	122	45.61	47.00	-57.8	15,959	-0.36%	大賣/
2020/07/09	31	49.62	100	49.80	48.00	-69	15,411	-0.45%
2020/07/08	36	50.33	54	50.52	50.40	-18	14,907	-0.12%
2020/07/07	103	51.59	54	50.65	49.55	49	14,327	0.34%	大買/
2020/07/06	54	50.69	18	50.71	51.20	36	12,979	0.28%
2020/07/03	39	44.02	51.7	44.53	46.60	-12.7	11,693	-0.11%
2020/07/02	38	41.96	50	42.08	42.40	-12	10,655	-0.11%
2020/07/01	39	40.06	80	40.62	39.90	-41	9,688	-0.42%
2020/06/30	17	37.56	27	37.42	37.50	-10	8,861	-0.11%
2020/06/29	58	37.26	6	36.88	36.45	52	8,584	0.61%
2020/06/24	20	39.65	17	39.37	39.10	3	8,190	0.04%
2020/06/23	53	40.56	9	40.91	40.00	44	7,657	0.57%
2020/06/22	14	39.54	9	40.69	41.35	5	7,114	0.07%
2020/06/19	39	40.89	20	42.10	40.30	19	6,872	0.28%
2020/06/18	45	40.21	27	38.94	40.45	18	6,544	0.28%
2020/06/17	4	36.06	9	36.34	37.00	-5	6,123	-0.08%
2020/06/16	26	36.85	3.7	36.83	36.35	22.3	5,960	0.37%
2020/06/15	21	36.17	38	35.68	35.80	-17	5,797	-0.29%
2020/06/12	62	33.73	16	35.01	36.50	46	5,526	0.83%
2020/06/11	46	34.45	34	33.44	33.45	12	5,069	0.24%
2020/06/10	71	36.60	5	36.10	36.15	66	4,599	1.43%
2020/06/09	45	36.65	80	36.68	37.00	-35	4,236	-0.83%
2020/06/08	1	33.65	1	33.65	33.65	0	3,662	0.00%
2020/06/05	54	29.99	63	30.22	30.60	-9	3,512	-0.26%
2020/06/04	75	27.51	36	26.30	27.85	39	2,890	1.35%
2020/06/03	46	25.36	11	25.09	25.35	35	2,383	1.47%
2020/06/02	1	24.00	6	24.00	24.00	-5	1,930	-0.26%
2020/06/01	0	0.00	5	21.85	21.85	-5	1,854	-0.27%
2020/05/28	2	19.93	0	0.00	19.90	2	1,832	0.11%
2020/05/27	1	19.80	4	19.88	19.85	-3	1,853	-0.16%
2020/05/26	1	20.20	5	20.02	19.90	-4	1,878	-0.21%
2020/05/22	0	0.00	3	19.75	19.75	-3	1,864	-0.16%
2020/05/20	2	19.70	0	0.00	19.75	2	1,912	0.10%
2020/05/18	0	0.00	2	20.08	20.05	-2	1,920	-0.10%
2020/05/14	2	19.70	1	19.75	19.65	1	1,965	0.05%
2020/05/13	2	19.70	4	19.83	20.00	-2	1,980	-0.10%
2020/05/12	2	20.00	0	0.00	19.90	2	1,995	0.10%
2020/05/11	8	20.37	10	20.51	20.55	-2	1,973	-0.10%
2020/05/08	0	0.00	7	19.59	19.40	-7	1,910	-0.37%
2020/05/07	0	0.00	1	19.15	19.30	-1	1,901	-0.05%
2020/05/06	23	18.96	0	0.00	19.05	23	1,899	1.21%
2020/05/05	4	18.88	0	0.00	18.95	4	1,895	0.21%
2020/05/04	6	19.00	2	19.00	18.95	4	1,896	0.21%
2020/04/30	4	19.35	0	0.00	19.40	4	1,916	0.21%
2020/04/28	5	18.85	0	0.00	19.25	5	1,907	0.26%
2020/04/24	2	19.00	2	18.95	18.90	0	1,947	0.00%
2020/04/20	0	0.00	4	19.20	19.00	-4	1,929	-0.21%
2020/04/17	8	19.25	4	19.10	19.20	4	1,923	0.21%
2020/04/15	0	19.20	9	19.38	19.30	-9	1,906	-0.47%
2020/04/14	9	19.41	5	19.47	19.05	4	1,975	0.20%
2020/04/13	2	18.30	1	18.30	18.25	1	1,951	0.05%
2020/04/10	2	17.15	7	17.67	17.95	-5	2,033	-0.25%
2020/04/09	6	17.15	9	17.21	17.25	-3	2,005	-0.15%
2020/04/08	2	16.70	2	16.50	16.70	0	2,015	0.00%
2020/04/07	5	16.05	0	0.00	16.10	5	1,993	0.25%
2020/04/06	6	15.90	4	15.85	15.80	2	1,977	0.10%
2020/04/01	3	15.95	0	0.00	16.05	3	1,971	0.15%
2020/03/31	5	15.75	6	15.66	16.05	-1	1,974	-0.05%
2020/03/30	0	0.00	2	15.90	15.75	-2	1,978	-0.10%
2020/03/27	5	16.25	5	16.30	15.80	0	1,986	0.00%
2020/03/26	3	15.83	0	0.00	16.00	3	1,971	0.15%
2020/03/25	2	16.20	10	16.30	16.00	-8	1,961	-0.41%
2020/03/24	0	0.00	30	15.22	15.10	-30	1,934	-1.55%
2020/03/23	1	14.30	0	0.00	14.45	1	1,912	0.05%
2020/03/20	0	0.00	27	15.01	15.05	-27	1,901	-1.42%
2020/03/19	14	14.02	4	14.00	14.00	10	1,871	0.53%
2020/03/18	7	15.62	0	0.00	15.55	7	1,800	0.39%
2020/03/17	1	16.30	2	16.65	16.20	-1	1,772	-0.06%
2020/03/13	14	17.30	2	17.50	18.60	12	1,733	0.69%
2020/03/12	16	19.83	5	20.58	19.20	11	1,659	0.66%
2020/03/10	0	0.00	5	21.40	21.15	-5	1,593	-0.31%
2020/03/09	17	22.09	10	22.50	21.65	7	1,567	0.45%
2020/03/06	17	22.42	17	22.28	22.50	0	1,520	0.00%
2020/03/04	1	21.65	0	0.00	21.65	1	1,472	0.07%
2020/02/27	0	0.00	9	21.85	21.85	-9	1,433	-0.63%
2020/02/26	1	22.30	1	22.30	22.20	0	1,402	0.00%
2020/02/25	0	0.00	6	22.36	22.20	-6	1,387	-0.43%
2020/02/24	4	22.59	7	22.58	22.40	-3	1,389	-0.22%
2020/02/20	5	22.15	0	0.00	22.20	5	1,333	0.37%
2020/02/19	1	22.25	1	22.35	22.25	0	1,323	0.00%
2020/02/18	1	22.15	3	22.22	22.20	-2	1,315	-0.15%
2020/02/17	2	22.78	7.1	22.35	22.25	-5.1	1,301	-0.39%
2020/02/14	0	0.00	11	22.24	22.40	-11	1,243	-0.88%
2020/02/13	0	0.00	17	21.65	21.70	-17	1,246	-1.36%
2020/02/12	0	0.00	5	21.30	21.25	-5	1,261	-0.40%
2020/02/11	0	0.00	7	21.09	21.15	-7	1,262	-0.55%
2020/02/10	4	20.75	17	20.85	20.90	-13	1,261	-1.03%
2020/02/07	1	20.95	0	0.00	20.95	1	1,274	0.08%
2020/02/06	0	0.00	2	21.20	21.05	-2	1,271	-0.16%
2020/02/05	0	0.00	7	21.13	21.05	-7	1,278	-0.55%
2020/02/04	3	21.27	12	21.18	21.25	-9	1,271	-0.71%
2020/02/03	5	20.21	5	21.00	20.50	0	1,253	0.00%
2020/01/31	0	0.00	13	21.52	21.40	-13	1,224	-1.06%
2020/01/30	5	21.36	19	21.36	21.20	-14	1,220	-1.15%
2020/01/20	15	22.25	0	0.00	22.25	15	1,170	1.28%
2020/01/17	4	22.18	0	0.00	22.20	4	1,180	0.34%
2020/01/16	2	22.18	0	0.00	22.20	2	1,191	0.17%
2020/01/14	3	22.22	0	0.00	22.20	3	1,204	0.25%
2020/01/13	0	0.00	4	22.21	22.20	-4	1,192	-0.34%
2020/01/09	2	22.40	0	0.00	22.20	2	1,189	0.17%
2020/01/08	4	22.84	3	22.98	22.60	1	1,169	0.09%
2020/01/07	4	23.01	3	22.60	22.60	1	1,091	0.09%
2020/01/06	0	0.00	13	22.94	22.95	-13	1,037	-1.25%
2020/01/03	4	22.60	1	22.80	22.60	3	948	0.32%
2020/01/02	0	0.00	1	22.65	22.45	-1	917	-0.11%
2019/12/31	1	22.50	4	22.49	22.45	-3	893	-0.34%
2019/12/27	1	22.35	0	0.00	22.30	1	942	0.11%
2019/12/24	2	22.10	0	0.00	22.05	2	1,014	0.20%
2019/12/02	0	0.00	1	21.75	21.60	-1	1,526	-0.07%
2019/11/28	0	0.00	1	21.55	21.55	-1	1,565	-0.06%
2019/11/22	0	0.00	1	21.10	21.15	-1	1,623	-0.06%
2019/11/21	2	21.38	1	21.10	21.10	1	1,664	0.06%
2019/11/20	2	21.25	0	0.00	21.25	2	1,656	0.12%
2019/11/18	4	21.40	0	0.00	21.50	4	1,659	0.24%
2019/11/15	3	21.30	1	21.40	21.35	2	1,670	0.12%
2019/11/14	5	21.40	0	0.00	21.40	5	1,700	0.29%
2019/11/13	2	21.45	0	0.00	21.60	2	1,723	0.12%
2019/11/12	2	21.65	0	0.00	21.10	2	1,764	0.11%
2019/11/11	18	21.86	10	21.65	21.55	8	1,771	0.45%
2019/11/07	9	22.41	1	22.50	22.45	8	1,835	0.44%
2019/11/06	5	22.54	0	0.00	22.55	5	1,855	0.27%
2019/11/05	7	23.04	0	0.00	22.80	7	1,861	0.38%
2019/11/04	1	23.10	1	23.00	23.00	0	1,949	0.00%
2019/10/30	1	22.65	0	0.00	22.70	1	2,219	0.05%
2019/10/25	1	22.75	1	22.65	22.70	0	2,419	0.00%
2019/10/24	3	22.62	0	0.00	22.55	3	2,419	0.12%
2019/10/23	2	22.70	0	0.00	22.75	2	2,419	0.08%
2019/10/21	0	0.00	4	22.80	23.25	-4	2,474	-0.16%
2019/10/17	2	22.95	0	0.00	22.95	2	2,655	0.08%
2019/10/16	0	0.00	2	23.00	23.05	-2	2,759	-0.07%
2019/10/15	0	0.00	3	22.85	22.90	-3	2,756	-0.11%
2019/10/09	0	0.00	1	23.25	23.25	-1	2,756	-0.04%
2019/10/08	1	23.15	0	0.00	23.15	1	2,753	0.04%
2019/10/07	2	23.10	0	0.00	23.10	2	2,789	0.07%
2019/10/03	1	23.55	2	23.43	23.30	-1	2,788	-0.04%
2019/10/02	5	23.00	0	0.00	23.20	5	2,746	0.18%
2019/09/27	2	23.55	1	23.80	23.55	1	2,716	0.04%
2019/09/26	2	23.90	3	23.80	23.90	-1	2,733	-0.04%
2019/09/25	1	23.65	4	23.69	23.80	-3	2,708	-0.11%
2019/09/24	3	23.93	2	24.08	23.55	1	2,727	0.04%
2019/09/23	8	23.61	18	23.54	23.80	-10	2,627	-0.38%
2019/09/20	9	22.82	1	22.85	22.85	8	2,514	0.32%
2019/09/18	0	0.00	1	22.45	22.40	-1	2,579	-0.04%
2019/09/16	0	0.00	1	22.60	22.55	-1	2,621	-0.04%
2019/09/12	0	0.00	2	22.55	22.55	-2	2,621	-0.08%
2019/09/11	4	22.45	0	0.00	22.60	4	2,643	0.15%
2019/09/10	2	22.35	0	0.00	22.50	2	2,694	0.07%
2019/09/09	1	22.50	3	22.45	22.40	-2	2,713	-0.07%
2019/09/06	0	0.00	1	22.20	22.10	-1	2,706	-0.04%
2019/09/03	3	22.28	1	22.30	22.25	2	2,909	0.07%
2019/09/02	3	21.95	0	0.00	21.95	3	2,923	0.10%
2019/08/30	1	21.80	0	0.00	21.95	1	2,969	0.03%
2019/08/28	4	21.88	0	0.00	21.65	4	3,152	0.13%
2019/08/22	0	0.00	1	22.20	22.00	-1	3,357	-0.03%
2019/08/21	1	22.10	0	0.00	22.10	1	3,367	0.03%
2019/08/19	1	21.90	0	0.00	21.95	1	3,439	0.03%
2019/08/16	3	22.45	0	0.00	22.35	3	3,474	0.09%
2019/08/13	1	22.70	5	22.58	22.70	-4	3,515	-0.11%
2019/08/12	3	22.52	2	22.60	22.30	1	3,470	0.03%
2019/08/08	1	22.35	1	22.20	22.05	0	3,428	0.00%
2019/08/07	1	22.00	0	0.00	22.05	1	3,416	0.03%
2019/08/06	1	21.75	32	21.90	21.90	-31	3,419	-0.91%
2019/08/05	5	22.10	0	0.00	21.90	5	3,368	0.15%
2019/08/02	6	23.33	7	23.14	22.55	-1	3,345	-0.03%
2019/08/01	2	23.15	2	23.35	23.05	0	3,261	0.00%
2019/07/31	2	23.40	8	23.35	23.55	-6	3,224	-0.19%
2019/07/30	4	22.55	3	22.82	22.60	1	3,202	0.03%
2019/07/29	1	22.60	3	22.70	22.60	-2	3,307	-0.06%
2019/07/24	2	22.45	2	22.45	22.40	0	3,310	0.00%
2019/07/23	3	22.65	0	0.00	22.70	3	3,285	0.09%
2019/07/22	2	22.45	3	22.73	22.80	-1	3,254	-0.03%
2019/07/19	0	21.85	0	0.00	22.00	0	3,101	0.00%
2019/07/18	1	22.20	1	22.00	21.90	0	3,066	0.00%
2019/07/16	0	0.00	13	21.60	21.55	-13	2,970	-0.44%
2019/07/15	2	21.25	1	21.35	21.35	1	2,944	0.03%
2019/07/11	18	21.27	2	21.33	21.25	16	2,997	0.53%
2019/07/05	5	21.30	4	21.20	21.15	1	2,957	0.03%
2019/07/04	0	0.00	1	21.35	21.25	-1	2,959	-0.03%
2019/07/03	5	21.24	4	21.34	21.20	1	2,955	0.03%
2019/07/01	8	20.77	1	20.75	21.00	7	2,898	0.24%
2019/06/28	2	21.30	7	21.33	21.05	-5	2,851	-0.18%
2019/06/27	1	21.30	2	21.53	21.30	-1	2,835	-0.04%
2019/06/25	3	21.43	2	21.45	21.45	1	2,804	0.04%
2019/06/24	1	20.70	0	0.00	20.70	1	2,714	0.04%
2019/06/20	1	21.05	0	0.00	21.10	1	2,652	0.04%
2019/06/19	1	21.10	0	0.00	21.05	1	2,643	0.04%
2019/06/18	1	21.20	0.6	21.05	21.10	0.4	2,612	0.01%
2019/06/17	0	0.00	1	22.00	21.75	-1	2,570	-0.04%
2019/06/14	0	0.00	3	21.80	21.80	-3	2,636	-0.11%
2019/06/13	17	22.02	19	22.11	21.80	-2	2,606	-0.08%
2019/06/12	4	21.15	4	21.20	21.40	0	2,423	0.00%
2019/06/11	2	21.13	10	21.05	21.00	-8	2,422	-0.33%
2019/06/06	2	21.33	3	21.37	21.35	-1	2,336	-0.04%
2019/06/05	5	21.10	0	0.00	21.20	5	2,293	0.22%
2019/06/04	0	0.00	12	21.64	21.45	-12	2,234	-0.54%
2019/06/03	21	20.89	10	21.07	21.20	11	2,113	0.52%
2019/05/31	2	20.30	1	20.30	20.40	1	1,998	0.05%
2019/05/30	1	20.45	3	20.50	20.25	-2	1,985	-0.10%
2019/05/29	2	20.00	3	20.05	20.15	-1	1,892	-0.05%
2019/05/28	6	19.90	0	0.00	19.85	6	1,894	0.32%
2019/05/27	9	20.12	9	20.19	19.85	0	1,886	0.00%
2019/05/24	0	0.00	1	19.70	19.60	-1	1,855	-0.05%
2019/05/23	1	19.60	5	20.12	20.00	-4	1,847	-0.22%
2019/05/22	1	20.00	3	20.27	19.95	-2	1,804	-0.11%
2019/05/21	0	0.00	3	19.13	19.55	-3	1,728	-0.17%
2019/05/20	2	18.65	0	0.00	18.70	2	1,710	0.12%
2019/05/17	2	18.80	0	0.00	18.60	2	1,707	0.12%
2019/05/16	1	19.20	1	19.10	18.90	0	1,698	0.00%
2019/05/15	0	0.00	3	19.00	19.00	-3	1,690	-0.18%
2019/05/13	6	18.86	1	19.35	18.65	5	1,664	0.30%
2019/05/10	7	19.46	4	19.91	19.30	3	1,624	0.18%
2019/05/09	0	0.00	4	20.33	20.20	-4	1,561	-0.26%
2019/05/08	1	19.85	0	0.00	19.95	1	1,494	0.07%
2019/05/07	6	20.23	3	20.32	20.25	3	1,473	0.20%
2019/05/06	2	18.75	16	19.57	19.90	-14	1,359	-1.03%
2019/05/03	15	18.55	0	0.00	19.00	15	1,204	1.25%
2019/05/02	10	18.60	15	18.65	18.55	-5	1,152	-0.43%
2019/04/30	1	18.70	0	0.00	18.75	1	1,141	0.09%
2019/04/29	1	18.60	0	0.00	18.70	1	1,136	0.09%
2019/04/26	10	18.60	2	18.65	18.65	8	1,129	0.71%
2019/04/23	2	18.65	2	18.70	18.70	0	1,151	0.00%
2019/04/22	3	18.82	45	18.75	18.75	-42	1,180	-3.56%
2019/04/19	0	0.00	1	18.90	18.85	-1	1,174	-0.09%
2019/04/18	45	19.14	6	19.27	18.80	39	1,170	3.33%
2019/04/17	0	0.00	3	18.88	19.00	-3	1,135	-0.26%
2019/04/16	2	18.60	0	0.00	18.60	2	1,101	0.18%
2019/04/15	0	0.00	1	18.70	18.60	-1	1,093	-0.09%
2019/04/12	0.2	18.50	0	0.00	18.65	0.2	1,091	0.02%
2019/04/11	0	0.00	7	18.72	18.60	-7	1,132	-0.62%
2019/04/10	0.5	18.50	2	18.65	18.65	-1.5	1,104	-0.14%
2019/04/09	5	18.70	0	0.00	18.60	5	1,094	0.46%
2019/04/08	0.5	18.60	0	0.00	18.70	0.5	1,081	0.04%
2019/03/29	1	18.65	0	0.00	18.60	1	1,044	0.10%
2019/03/28	2	18.55	2	18.80	18.60	0	1,042	0.00%
2019/03/26	3	18.58	2	18.70	18.70	1	1,061	0.09%
2019/03/21	10	19.05	0	0.00	19.00	10	1,072	0.93%
2019/03/20	2	19.35	0	0.00	19.05	2	1,076	0.19%
2019/03/19	4	19.36	2	19.45	19.40	2	1,057	0.19%
2019/03/12	23	18.61	0	0.00	18.65	23	1,012	2.27%
2019/03/08	3	18.65	0	0.00	18.60	3	1,022	0.29%
2019/02/27	0	0.00	12	19.14	18.80	-12	1,000	-1.20%
2019/02/26	0.4	18.60	0	0.00	18.65	0.4	966	0.04%
2019/02/25	4	18.60	10	18.80	18.55	-6	956	-0.63%
2019/02/21	4	19.54	2	19.63	19.40	2	915	0.22%
2019/02/19	2	19.35	0	0.00	19.35	2	864	0.23%
2019/02/18	0	0.00	14	19.34	19.30	-14	854	-1.64%
2019/02/15	0	0.00	8	19.35	19.25	-8	854	-0.94%
2019/02/14	0	0.00	10	19.40	19.35	-10	856	-1.17%
2019/02/12	0.2	19.10	0	0.00	19.10	0.2	851	0.02%
2019/01/30	4	19.00	0	0.00	18.95	4	860	0.46%
2019/01/29	8	19.03	0	0.00	19.00	8	868	0.92%
2019/01/28	0	0.00	4	19.45	19.20	-4	877	-0.46%
2019/01/23	0	0.00	8	19.40	19.40	-8	898	-0.89%
2019/01/18	1	19.40	5	19.41	19.45	-4	1,009	-0.40%
2019/01/17	2	19.30	10	19.40	19.10	-8	1,031	-0.78%
2019/01/16	3	19.35	0	0.00	19.40	3	1,042	0.29%
2019/01/15	19	19.55	0	0.00	19.55	19	1,039	1.83%
2019/01/14	0	0.00	5	19.05	19.25	-5	1,004	-0.50%
2019/01/09	0	0.00	3	18.35	18.30	-3	988	-0.30%
2019/01/07	0	0.00	1	18.30	18.00	-1	1,015	-0.10%
2019/01/03	8	18.12	0	0.00	18.10	8	1,119	0.71%
2018/12/25	0	0.00	5	18.24	18.20	-5	1,286	-0.39%
2018/12/21	2	18.10	0	0.00	18.75	2	1,343	0.15%
2018/12/20	5	18.50	1	18.45	18.45	4	1,378	0.29%
2018/12/19	15	18.86	4	18.84	18.65	11	1,390	0.79%
2018/12/18	2	19.55	0	0.00	19.50	2	1,384	0.14%
2018/12/17	4	20.05	0	0.00	19.80	4	1,381	0.29%
2018/12/14	2	19.85	0	0.00	19.90	2	1,380	0.14%
2018/12/13	1	19.80	0	0.00	19.85	1	1,384	0.07%
2018/12/11	2	19.65	0	0.00	19.55	2	1,395	0.14%
2018/12/10	0	0.00	5	20.10	20.10	-5	1,395	-0.36%
2018/12/06	2	19.70	0	0.00	19.55	2	1,384	0.14%
2018/12/04	0	0.00	1	19.80	19.70	-1	1,429	-0.07%
2018/12/03	1	19.80	0	0.00	19.85	1	1,482	0.07%
2018/11/26	0	0.00	1	18.70	18.65	-1	1,876	-0.05%
2018/11/23	0	0.00	2	18.65	18.60	-2	1,878	-0.11%
2018/11/19	0	0.00	2	19.00	18.95	-2	1,885	-0.11%
2018/11/16	0	0.00	1	18.90	18.65	-1	1,884	-0.05%
2018/11/15	1	18.70	0	0.00	18.75	1	1,881	0.05%
2018/11/14	2	18.60	0	0.00	18.90	2	1,885	0.11%
2018/11/13	1	18.10	0	0.00	18.45	1	1,893	0.05%
2018/11/08	0	0.00	1	18.90	18.90	-1	1,905	-0.05%
2018/11/05	0	0.00	1	18.30	18.45	-1	1,922	-0.05%
2018/11/02	1	17.95	20	17.91	18.00	-19	1,917	-0.99%
2018/11/01	0	0.00	1	17.85	17.65	-1	1,907	-0.05%
2018/10/31	0	0.00	10	17.41	17.45	-10	1,902	-0.53%
2018/10/30	12.6	17.04	4	17.10	16.85	8.6	1,896	0.45%
2018/10/29	14	16.69	7	16.65	16.60	7	1,882	0.37%
2018/10/26	3	17.57	11	17.29	17.00	-8	1,916	-0.42%
2018/10/25	0	0.00	4	18.33	18.20	-4	1,875	-0.21%
2018/10/24	4	19.03	0	0.00	19.30	4	1,851	0.22%
2018/10/23	1.1	19.38	1	19.60	19.20	0.1	1,851	0.01%
2018/10/22	5	19.30	0	0.00	19.50	5	1,902	0.26%
2018/10/19	2	19.13	2	19.48	19.30	0	1,900	0.00%
2018/10/17	3	20.05	3	19.80	19.80	0	1,893	0.00%
2018/10/16	1	20.05	2	19.90	19.90	-1	1,919	-0.05%
2018/10/12	1	19.55	3	19.80	20.00	-2	1,932	-0.10%
2018/10/11	5.2	19.33	0	0.00	19.05	5.2	1,930	0.27%
2018/10/09	1	21.00	0	0.00	21.00	1	1,852	0.05%
2018/10/05	0	0.00	2	20.90	20.90	-2	1,859	-0.11%
2018/10/04	5	21.47	1	22.00	21.30	4	1,813	0.22%
2018/10/03	1	22.10	3	22.30	22.10	-2	1,801	-0.11%
2018/10/02	2	21.60	0	0.00	21.85	2	1,721	0.12%
2018/10/01	2	21.75	0	0.00	21.70	2	1,733	0.12%
2018/09/28	4	21.65	0	0.00	21.50	4	1,743	0.23%
2018/09/27	7	21.61	3	21.70	21.75	4	1,744	0.23%
2018/09/26	1	21.05	0	0.00	21.25	1	1,745	0.06%
2018/09/25	1	21.10	1	21.40	21.10	0	1,746	0.00%
2018/09/20	2	20.70	0	0.00	20.60	2	1,743	0.11%
2018/09/19	2	20.80	0	0.00	20.80	2	1,740	0.11%
2018/09/18	2	20.75	2	20.60	20.60	0	1,750	0.00%
2018/09/17	3.2	20.81	0	0.00	20.80	3.2	1,760	0.18%
2018/09/14	2	20.90	0	0.00	21.00	2	1,785	0.11%
2018/09/13	0	0.00	1	20.75	20.70	-1	1,794	-0.06%
2018/09/12	2	20.60	0	0.00	20.60	2	1,801	0.11%
2018/09/11	5	20.70	0	0.00	20.70	5	1,848	0.27%
2018/09/07	2	22.13	3	21.88	21.55	-1	2,132	-0.05%
2018/09/06	3	22.47	0	0.00	22.55	3	2,131	0.14%
2018/09/05	7	22.96	16	23.09	22.90	-9	2,100	-0.43%
2018/09/04	5	21.87	7	21.63	22.10	-2	1,916	-0.10%
2018/09/03	2	21.05	0	0.00	20.85	2	1,851	0.11%
2018/08/31	0	0.00	2	20.95	21.00	-2	1,863	-0.11%
2018/08/30	2	20.55	0	0.00	20.55	2	1,881	0.11%
2018/08/29	7	20.74	2	20.70	20.70	5	1,914	0.26%
2018/08/28	2	20.60	0	0.00	20.95	2	1,963	0.10%
2018/08/27	2	20.65	1	20.70	20.75	1	2,055	0.05%
2018/08/23	6	20.42	0	0.00	20.55	6	2,261	0.27%
2018/08/22	2	20.35	0	0.00	20.35	2	2,297	0.09%
2018/08/21	0	0.00	1	20.35	20.35	-1	2,337	-0.04%
2018/08/17	2	20.35	1	20.50	20.35	1	2,417	0.04%
2018/08/16	4	20.41	0	0.00	20.55	4	2,439	0.16%
2018/08/14	1.5	20.73	1	20.65	20.75	0.5	2,591	0.02%
2018/08/10	1	21.70	1	21.60	21.20	0	2,805	0.00%
2018/08/08	0	0.00	1	21.65	21.40	-1	3,237	-0.03%
2018/08/03	0	0.00	2	21.55	21.65	-2	3,363	-0.06%
2018/08/02	7	21.79	8	21.89	21.40	-1	3,372	-0.03%
2018/07/31	1	21.15	1	21.20	21.30	0	3,341	0.00%
2018/07/30	7.1	21.17	1	21.45	21.15	6.1	3,374	0.18%
2018/07/27	1	21.75	4	21.24	21.70	-3	3,507	-0.09%
2018/07/26	1.4	20.74	0	0.00	20.70	1.4	3,495	0.04%
2018/07/25	0	0.00	1	20.95	20.70	-1	3,543	-0.03%
2018/07/24	0	0.00	1	20.35	20.60	-1	3,579	-0.03%
2018/07/23	0	0.00	4	20.40	20.25	-4	3,597	-0.11%
2018/07/20	8	20.84	0	0.00	20.75	8	3,586	0.22%
2018/07/19	2	21.05	0	0.00	21.20	2	3,574	0.06%
2018/07/18	4	21.13	20	21.10	21.00	-16	3,597	-0.44%
2018/07/16	5	21.40	2	21.53	21.55	3	3,631	0.08%
2018/07/13	10	21.91	3	21.95	21.90	7	3,682	0.19%
2018/07/11	0	0.00	9	22.17	21.80	-9	3,750	-0.24%
2018/07/10	1	21.95	0	0.00	21.75	1	3,770	0.03%
2018/07/09	1	22.05	0	0.00	21.90	1	3,798	0.03%
2018/07/06	1	21.60	1	21.55	22.00	0	3,832	0.00%
2018/07/05	0	0.00	11	21.44	21.45	-11	3,885	-0.28%
2018/07/04	1	20.90	3	20.75	21.20	-2	3,886	-0.05%
2018/07/03	2	21.63	0	0.00	21.20	2	3,863	0.05%
2018/07/02	1	21.90	0	0.00	21.70	1	3,884	0.03%
2018/06/29	2	21.73	2	21.90	22.00	0	3,887	0.00%
2018/06/28	2.4	21.57	1	21.70	21.55	1.4	3,891	0.04%
2018/06/27	1	21.85	1	22.05	21.80	0	3,917	0.00%
2018/06/26	0	0.00	4	21.55	21.55	-4	3,967	-0.10%
2018/06/25	9	22.11	2	22.80	21.95	7	3,983	0.18%
2018/06/22	4	22.48	4	22.35	22.35	0	3,980	0.00%
2018/06/21	0	0.00	2	22.93	22.80	-2	4,012	-0.05%
2018/06/20	2	22.78	0	0.00	22.70	2	4,077	0.05%
2018/06/19	6	23.32	14	23.66	23.20	-8	4,089	-0.20%
2018/06/15	40	24.59	71	23.87	23.30	-31	4,109	-0.75%
2018/06/14	0	0.00	4	23.66	23.55	-4	3,840	-0.10%
2018/06/13	18	23.22	55	23.12	23.10	-37	3,829	-0.97%
2018/06/12	4	23.45	5	23.54	23.25	-1	3,865	-0.03%
2018/06/11	2	23.03	3	23.05	23.05	-1	3,818	-0.03%
2018/06/08	4	23.06	20	22.92	22.85	-16	3,820	-0.42%
2018/06/07	20	23.06	8	22.99	22.95	12	3,887	0.31%
2018/06/06	2	23.15	31	23.32	23.15	-29	3,954	-0.73%
2018/06/05	7	23.54	12	23.34	23.15	-5	4,097	-0.12%
2018/06/04	2	23.95	4	24.03	23.75	-2	4,243	-0.05%
2018/06/01	12	23.56	9	23.53	23.40	3	4,513	0.07%
2018/05/31	17	23.31	14	23.19	23.00	3	4,763	0.06%
2018/05/30	7	22.57	7	22.60	22.60	0	4,862	0.00%
2018/05/29	18	23.07	10	23.00	22.80	8	4,869	0.16%
2018/05/28	91	23.26	2	23.10	23.10	89	4,849	1.84%
2018/05/25	18	22.92	16	22.86	22.85	2	4,814	0.04%
2018/05/24	1	22.70	4	22.64	22.60	-3	4,837	-0.06%
2018/05/23	2	22.85	3	22.83	22.60	-1	4,941	-0.02%
2018/05/22	2	23.55	1	23.30	23.00	1	4,946	0.02%
2018/05/21	6.4	23.52	0	0.00	23.10	6.4	4,860	0.13%
2018/05/18	5	23.58	2	23.90	23.50	3	4,798	0.06%
2018/05/17	20	23.73	29	23.85	24.00	-9	4,747	-0.19%
2018/05/16	4	22.19	0	0.00	21.85	4	4,391	0.09%
2018/05/15	13	22.71	13	22.78	22.55	0	4,409	0.00%
2018/05/14	1	21.80	3	22.50	22.70	-2	4,493	-0.04%
2018/05/11	2	22.10	1	21.75	21.75	1	4,486	0.02%
2018/05/09	0	0.00	2	22.40	22.20	-2	4,574	-0.04%
2018/05/08	2	22.28	6.4	22.17	22.10	-4.4	4,624	-0.10%
2018/05/07	3	22.43	2	22.55	22.00	1	4,717	0.02%
2018/05/04	4	22.69	3	23.15	22.40	1	4,749	0.02%
2018/05/03	2	22.03	2	21.85	22.10	0	4,685	0.00%
2018/05/02	10	21.93	7	21.73	21.85	3	4,773	0.06%
2018/04/30	6	20.94	6	21.03	21.55	0	4,800	0.00%
2018/04/26	4	20.56	10	20.25	20.00	-6	5,019	-0.12%
2018/04/25	4	20.23	8	20.54	20.50	-4	5,058	-0.08%
2018/04/24	0	0.00	15	20.72	20.55	-15	5,130	-0.29%
2018/04/20	3	21.40	1	21.50	21.30	2	5,303	0.04%
2018/04/19	4	21.15	3	21.65	21.35	1	5,381	0.02%
2018/04/18	6	21.71	2	21.93	21.30	4	5,416	0.07%
2018/04/17	6	21.95	4	22.15	21.90	2	5,545	0.04%
2018/04/16	6	22.25	1	22.20	22.00	5	5,745	0.09%
2018/04/13	2	23.18	2	23.05	22.65	0	5,892	0.00%
2018/04/12	1	23.55	5	23.52	23.30	-4	6,392	-0.06%
2018/04/11	3	22.92	18	22.98	22.90	-15	6,442	-0.23%
2018/04/10	7	22.40	6	22.52	22.40	1	6,593	0.02%
2018/04/09	11	21.93	0	0.00	22.10	11	6,857	0.16%
2018/04/02	1	22.55	8	22.18	22.40	-7	7,410	-0.09%
2018/03/31	1	22.30	1	22.15	22.15	0	7,969	0.00%
2018/03/30	0	0.00	3	21.82	22.00	-3	8,196	-0.04%
2018/03/29	44	21.68	1	21.70	21.65	43	8,384	0.51%
2018/03/28	6	22.34	2	22.50	22.20	4	8,581	0.05%
2018/03/27	7	23.03	8	22.89	22.85	-1	8,554	-0.01%
2018/03/26	3	22.57	3	22.87	22.70	0	8,541	0.00%
2018/03/23	2	22.45	1	22.85	22.30	1	8,559	0.01%
2018/03/22	11	24.10	1	23.45	23.35	10	8,495	0.12%
2018/03/21	8	24.10	4	24.15	24.20	4	8,472	0.05%
2018/03/20	3	23.77	4	23.96	23.65	-1	8,406	-0.01%
2018/03/19	1	23.85	4	23.88	23.80	-3	8,398	-0.04%
2018/03/16	31	24.77	3	24.67	24.15	28	8,373	0.33%
2018/03/15	1	24.40	0	0.00	24.50	1	8,416	0.01%
2018/03/14	3	24.48	45	24.58	24.60	-42	8,465	-0.50%
2018/03/13	2	24.63	4	24.65	24.40	-2	8,433	-0.02%
2018/03/12	7	25.46	31	25.13	25.10	-24	8,343	-0.29%
2018/03/09	25	25.45	1	25.50	25.25	24	8,241	0.29%
2018/03/08	2	24.63	6	24.90	25.55	-4	8,076	-0.05%
2018/03/07	26	25.59	40	25.43	24.10	-14	7,887	-0.18%
2018/03/06	40	24.58	69	24.62	25.00	-29	7,555	-0.38%
2018/03/05	7	23.01	19	23.03	23.30	-12	7,214	-0.17%
2018/03/02	39.3	22.07	27	21.97	22.00	12.3	7,038	0.17%
2018/03/01	2.1	22.00	41	21.85	21.55	-38.9	7,066	-0.55%
2018/02/27	2.2	22.25	11	21.70	21.65	-8.9	7,081	-0.12%
2018/02/26	1	22.25	1	22.20	22.10	0	7,122	0.00%
2018/02/23	22	23.00	7	22.21	22.60	15	7,427	0.20%
2018/02/22	0	0.00	1	21.80	21.75	-1	7,604	-0.01%
2018/02/21	2	21.53	17	20.96	21.90	-15	7,570	-0.20%
2018/02/12	2	20.20	0	0.00	20.15	2	7,530	0.03%
2018/02/09	0	0.00	2	20.05	20.20	-2	7,500	-0.03%
2018/02/08	5	21.38	2	21.68	21.35	3	7,409	0.04%
2018/02/07	2	22.25	0	0.00	21.10	2	7,368	0.03%
2018/02/06	20	21.10	7	21.41	21.10	13	7,317	0.18%
2018/02/05	2	22.88	2	22.40	23.00	0	7,230	0.00%
2018/02/02	4	22.56	7	22.48	23.05	-3	7,178	-0.04%
2018/02/01	3	22.20	7	22.58	22.00	-4	7,106	-0.06%
2018/01/31	4	22.13	3	22.12	22.45	1	7,059	0.01%
2018/01/30	7	22.18	5	22.41	21.90	2	6,979	0.03%
2018/01/29	5	23.38	0	0.00	23.35	5	6,871	0.07%
2018/01/26	5	23.79	1	24.45	23.50	4	6,808	0.06%
2018/01/25	6	24.43	6	24.30	24.20	0	6,743	0.00%
2018/01/24	2	23.58	4	23.81	24.00	-2	6,615	-0.03%
2018/01/23	10	24.65	7	24.43	24.00	3	6,549	0.05%
2018/01/22	11	24.07	5	24.42	24.65	6	6,448	0.09%
2018/01/19	7	23.37	1	23.20	23.25	6	6,291	0.10%
2018/01/18	0	0.00	7	23.29	23.20	-7	6,251	-0.11%
2018/01/17	7.4	23.64	6.1	23.69	23.60	1.2	6,174	0.02%
2018/01/16	18	24.34	7	24.30	24.10	11	6,093	0.18%
2018/01/15	3.1	23.98	8	23.78	24.10	-4.9	5,959	-0.08%
2018/01/12	5	24.53	3.8	24.48	24.30	1.2	5,873	0.02%
2018/01/11	6	24.37	8.5	24.39	24.40	-2.5	5,785	-0.04%
2018/01/10	69	25.40	31.4	25.00	25.40	37.6	5,614	0.67%
2018/01/09	11	24.15	9.4	24.47	25.00	1.6	5,404	0.03%
2018/01/08	22	25.50	34	26.05	24.15	-12	5,228	-0.23%
2018/01/05	5	23.96	2	23.85	24.00	3	4,691	0.06%
2018/01/04	1	23.30	11	24.07	24.30	-10	4,591	-0.22%
2018/01/03	6	23.88	5	23.79	24.00	1	4,367	0.02%
2018/01/02	2	22.43	7	22.89	23.15	-5	4,105	-0.12%