光洋科 (1785)-元大-台中券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
60.7
漲跌
▲0.2
漲幅
+0.33%
成交量
3,376張
產業
上櫃其他電子類股
798人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－元大-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	22	61.38	1	61.30	60.70	21	16,878	0.12%
2024/11/21	1	60.01	10	60.60	60.50	-9	17,085	-0.05%
2024/11/20	1.1	59.64	2	59.95	60.20	-0.9	17,380	-0.01%
2024/11/19	12	59.72	21.1	59.67	60.00	-9.1	17,701	-0.05%
2024/11/18	37.1	58.87	1	60.20	57.30	36.1	18,358	0.20%
2024/11/15	21.1	61.06	1.1	61.28	61.30	20	18,429	0.11%
2024/11/14	14	61.51	1	61.10	60.90	13	18,855	0.07%
2024/11/13	3	63.91	8	63.99	62.50	-5	19,155	-0.03%
2024/11/12	7	63.82	0	63.70	63.90	7	19,271	0.04%
2024/11/11	23.1	65.56	3	65.73	65.60	20.1	19,266	0.10%
2024/11/08	29.5	66.31	5	66.30	66.00	24.5	19,368	0.13%
2024/11/07	16.8	66.15	5.1	66.80	65.70	11.7	19,491	0.06%
2024/11/06	8	65.69	9.2	65.95	66.10	-1.2	19,474	-0.01%
2024/11/05	5.1	64.74	5.2	65.01	64.60	-0.1	19,685	0.00%
2024/11/04	3.2	62.54	29.1	63.65	64.20	-25.8	19,935	-0.13%
2024/11/01	26.1	61.39	12	62.09	62.40	14	20,156	0.07%
2024/10/30	22	62.61	21.1	62.68	63.10	1	20,146	0.00%
2024/10/29	21.1	63.14	7	62.66	62.50	14	20,269	0.07%
2024/10/28	17	64.09	11	63.93	63.90	6	20,332	0.03%
2024/10/25	29	64.61	8	64.66	65.00	21	20,384	0.10%
2024/10/24	52	65.97	52	65.25	64.90	0	20,579	0.00%
2024/10/23	42.3	66.54	54	66.52	66.20	-11.7	20,629	-0.06%
2024/10/22	47.2	65.81	63.2	65.95	66.60	-16	20,640	-0.08%
2024/10/21	5.4	64.70	12	65.18	65.60	-6.6	20,880	-0.03%
2024/10/18	60.4	65.64	27	65.17	64.20	33.4	21,531	0.16%
2024/10/17	33.3	64.63	36.2	65.57	66.10	-2.9	21,743	-0.01%
2024/10/16	11.7	62.98	13.2	62.87	63.10	-1.5	21,772	-0.01%
2024/10/15	7.2	63.80	12.1	63.83	63.70	-4.9	22,077	-0.02%
2024/10/14	6.6	63.61	5	62.80	62.80	1.6	22,303	0.01%
2024/10/11	23	64.16	31	64.54	63.40	-8	22,738	-0.04%
2024/10/09	16.1	64.47	3	63.47	63.00	13.1	23,195	0.06%
2024/10/08	5.2	64.43	5	64.46	64.50	0.2	24,097	0.00%
2024/10/07	6.1	64.12	13	64.81	65.30	-7	25,135	-0.03%
2024/10/04	16	63.96	6	63.20	63.20	10	26,984	0.04%
2024/10/01	16	65.46	14	65.83	66.10	2	28,410	0.01%
2024/09/30	9	65.66	12	65.50	65.20	-3	30,118	-0.01%
2024/09/27	29.1	67.85	113.1	66.93	66.40	-84	30,939	-0.27%	大賣/
2024/09/26	292.2	69.95	182.1	67.85	67.30	110.1	31,229	0.35%	大買/大賣/鉅額交易
2024/09/25	11.1	67.83	7.2	67.61	68.20	3.8	31,016	0.01%
2024/09/24	11	67.08	12.4	66.82	67.10	-1.4	31,265	0.00%
2024/09/23	12	69.95	7.2	70.28	68.00	4.8	31,722	0.02%
2024/09/20	32.1	70.22	50.7	70.54	69.30	-18.6	32,083	-0.06%
2024/09/19	79.6	68.89	95.3	69.29	70.10	-15.7	32,738	-0.05%
2024/09/18	46.3	68.91	42.1	68.87	67.20	4.2	33,381	0.01%
2024/09/16	71.2	67.41	79	67.38	67.50	-7.8	33,291	-0.02%
2024/09/13	44.2	63.62	72.1	64.02	64.20	-27.9	32,958	-0.08%
2024/09/12	7.1	60.33	3	60.40	60.30	4.1	33,337	0.01%
2024/09/11	5.1	58.80	6	58.40	59.20	-0.9	33,704	0.00%
2024/09/10	11.2	58.61	3	59.21	58.20	8.2	34,236	0.02%
2024/09/09	4	59.65	6	59.43	59.70	-2	34,498	-0.01%
2024/09/06	7	60.83	10.1	61.41	61.00	-3.1	35,303	-0.01%
2024/09/05	9	61.73	8.2	62.00	61.00	0.8	35,237	0.00%
2024/09/04	35.2	61.96	16.5	61.72	61.20	18.7	35,124	0.05%
2024/09/03	16.9	67.19	14.2	66.90	66.10	2.7	34,854	0.01%
2024/09/02	45.4	68.08	48	68.46	68.30	-2.6	34,520	-0.01%
2024/08/30	43.2	66.28	44.1	66.60	66.20	-0.9	33,567	0.00%
2024/08/29	4	62.05	0.4	62.20	62.90	3.7	32,735	0.01%
2024/08/28	7	62.64	1.2	63.23	62.90	5.8	32,771	0.02%
2024/08/27	8	62.80	4.1	63.17	63.10	4	32,892	0.01%
2024/08/26	17.3	64.53	19	63.56	63.10	-1.8	33,215	-0.01%
2024/08/23	10	61.72	24.1	61.61	63.30	-14.1	33,316	-0.04%
2024/08/22	28.3	63.56	22.2	63.91	62.70	6	33,218	0.02%
2024/08/21	24.7	64.96	18.2	64.97	65.00	6.5	32,994	0.02%
2024/08/20	58.2	65.57	39.8	65.35	65.20	18.5	32,695	0.06%
2024/08/19	5.8	63.65	4	63.80	62.90	1.8	32,098	0.01%
2024/08/16	48	63.45	41.5	63.00	62.90	6.6	32,031	0.02%
2024/08/15	12.3	62.00	7.3	62.10	62.90	5	31,861	0.02%
2024/08/14	0	0.00	0	59.80	59.80	0	31,642	0.00%
2024/08/13	3	58.77	1	58.99	58.90	2	31,516	0.01%
2024/08/12	3	57.84	10	58.05	58.70	-7	31,507	-0.02%
2024/08/09	7	58.44	7.1	59.24	58.20	-0.1	31,370	0.00%
2024/08/08	11	57.91	7	58.26	57.70	4	31,136	0.01%
2024/08/07	6	59.77	8.1	58.79	59.60	-2.1	31,012	-0.01%
2024/08/06	15.3	55.49	11.1	55.07	57.30	4.2	30,666	0.01%
2024/08/05	5.1	55.39	11	56.39	55.60	-5.9	30,313	-0.02%
2024/08/02	7.2	61.73	0	62.00	61.40	7.2	30,055	0.02%
2024/08/01	1	63.51	1.1	64.83	63.50	-0.1	29,954	0.00%
2024/07/31	0.2	63.55	3.1	63.44	63.20	-2.8	29,836	-0.01%
2024/07/30	8.1	61.60	10	61.33	63.00	-2	29,745	-0.01%
2024/07/29	5.1	62.17	3	61.78	60.90	2.1	29,633	0.01%
2024/07/26	0.1	62.70	0	62.90	63.00	0	29,378	0.00%
2024/07/23	14	65.13	3	64.60	64.90	11	29,187	0.04%
2024/07/22	24.3	63.72	25	64.10	63.20	-0.7	28,974	0.00%
2024/07/19	47.1	68.85	42	66.65	65.00	5.1	28,585	0.02%
2024/07/18	22	71.01	14	71.45	71.40	8	27,870	0.03%
2024/07/17	21.1	72.01	23.2	71.64	71.50	-2.1	27,380	-0.01%
2024/07/16	48.1	72.07	25	70.86	70.20	23	27,095	0.09%
2024/07/15	18	71.95	24	71.70	71.10	-6	26,835	-0.02%
2024/07/12	30	73.17	62	72.82	72.20	-32	26,557	-0.12%
2024/07/11	58.1	75.44	46	74.69	74.90	12.1	26,162	0.05%
2024/07/10	75	74.38	68.5	74.62	74.00	6.5	25,597	0.03%
2024/07/09	115.1	73.90	100.7	73.36	71.90	14.4	25,082	0.06%	大買/
2024/07/08	69.8	74.95	288	76.92	73.40	-218.3	24,072	-0.91%	大賣/鉅額交易
2024/07/05	257	74.47	63.1	72.08	75.30	193.9	22,209	0.87%	大買/鉅額交易
2024/07/04	108.9	70.05	95.7	69.28	68.50	13.2	20,746	0.06%	大買/
2024/07/03	57.3	66.70	32	66.67	66.80	25.3	19,086	0.13%
2024/07/02	12.2	63.91	8	64.49	63.10	4.2	18,279	0.02%
2024/07/01	5.2	64.32	4.1	64.22	64.00	1.1	17,710	0.01%
2024/06/28	4	65.68	16	65.81	65.30	-12	17,412	-0.07%
2024/06/27	13	67.22	16	65.43	65.30	-3	17,079	-0.02%
2024/06/26	24.8	67.91	5.1	67.52	67.50	19.7	16,665	0.12%
2024/06/25	64.1	65.97	65.1	66.39	69.00	-0.9	16,317	-0.01%
2024/06/24	60.1	68.23	60	67.58	66.50	0.1	14,978	0.00%
2024/06/21	18	63.33	25	65.12	66.20	-7	13,527	-0.05%
2024/06/20	22	60.02	49	59.71	60.20	-27	12,674	-0.21%
2024/06/19	38	59.27	34.2	58.05	58.00	3.8	12,249	0.03%
2024/06/18	37	57.51	44.3	56.75	56.60	-7.3	11,938	-0.06%
2024/06/17	15.3	56.07	17	56.28	55.70	-1.7	12,113	-0.01%
2024/06/14	19	52.58	12	52.26	52.20	7	11,714	0.06%
2024/06/13	19	52.58	51.4	52.95	53.40	-32.4	11,331	-0.29%
2024/06/12	3	48.50	0	0.00	48.55	3	10,444	0.03%
2024/06/07	1	48.65	0.2	48.70	49.45	0.8	10,442	0.01%
2024/06/06	6	47.48	0	0.00	47.75	6	10,370	0.06%
2024/06/05	5.2	47.91	0	0.00	47.75	5.2	10,350	0.05%
2024/06/04	1	49.90	0	0.00	48.90	1	10,442	0.01%
2024/06/03	4	49.23	2	49.18	48.85	2	10,868	0.02%
2024/05/31	2.7	48.98	40	49.30	49.75	-37.3	10,827	-0.34%
2024/05/30	13	51.32	24	51.37	50.40	-11	10,703	-0.10%
2024/05/29	15.2	50.24	22.2	50.36	50.30	-7	10,433	-0.07%
2024/05/28	7	48.66	1	48.05	48.15	6	10,051	0.06%
2024/05/27	7	47.37	3	47.35	47.65	4	9,949	0.04%
2024/05/24	0	0.00	2	46.40	46.70	-2	9,928	-0.02%
2024/05/23	0	0.00	1	47.05	47.10	-1	9,946	-0.01%
2024/05/22	0	0.00	2.3	47.17	47.80	-2.3	9,843	-0.02%
2024/05/21	3.3	45.90	5	46.42	46.95	-1.7	9,706	-0.02%
2024/05/20	3	44.78	3	44.07	44.50	0	9,498	0.00%
2024/05/17	9	44.41	2	44.43	43.80	7	9,342	0.07%
2024/05/16	4.5	45.28	0	0.00	44.90	4.5	9,325	0.05%
2024/05/15	3	44.60	21	44.74	44.60	-18	9,491	-0.19%
2024/05/14	1	44.20	0	0.00	44.00	1	9,650	0.01%
2024/05/13	22	43.79	6	44.00	44.20	16	9,630	0.17%
2024/05/10	1	42.95	0	0.00	42.95	1	9,582	0.01%
2024/05/09	0	0.00	1	43.70	43.00	-1	9,551	-0.01%
2024/05/07	1	43.00	0	0.00	42.80	1	9,450	0.01%
2024/05/06	2	43.25	7	42.94	43.15	-5	9,433	-0.05%
2024/05/02	1	44.60	11	44.59	44.70	-10	9,343	-0.11%
2024/04/30	1	44.60	0	0.00	44.50	1	9,349	0.01%
2024/04/25	1	44.80	1	44.90	44.40	0	9,368	0.00%
2024/04/24	0	0.00	13	45.10	45.10	-13	9,332	-0.14%
2024/04/23	0	0.00	4	44.68	44.15	-4	9,307	-0.04%
2024/04/22	4	45.05	2	45.35	44.20	2	9,274	0.02%
2024/04/19	21	46.32	16.4	46.07	46.25	4.6	9,165	0.05%
2024/04/18	4	47.95	0	0.00	47.80	4	8,999	0.04%
2024/04/17	5.2	48.23	9	48.67	48.95	-3.9	8,892	-0.04%
2024/04/16	5	47.99	15	47.83	47.30	-10	8,740	-0.11%
2024/04/15	13	50.92	17.6	49.87	48.75	-4.6	8,511	-0.05%
2024/04/12	2	48.90	0	48.50	48.75	2	8,019	0.02%
2024/04/11	8.5	48.01	2	48.25	48.10	6.5	7,909	0.08%
2024/04/10	8.1	49.67	6	50.10	49.05	2.1	7,808	0.03%
2024/04/09	5	49.54	11.1	49.45	49.60	-6.1	7,656	-0.08%
2024/04/08	27	48.49	21	48.50	48.70	6	7,433	0.08%
2024/04/03	0.1	47.45	13	47.91	47.90	-13	7,262	-0.18%
2024/04/02	1.4	48.27	1	48.65	47.85	0.4	7,177	0.01%
2024/04/01	18	49.36	4	48.88	48.55	14	7,064	0.20%
2024/03/29	11	49.25	6	49.50	49.55	5	6,895	0.07%
2024/03/28	7	51.92	6.1	50.86	49.55	1	6,529	0.01%
2024/03/27	6.1	49.90	4	49.84	50.10	2.1	5,985	0.03%
2024/03/26	1	47.65	4	47.71	47.40	-3	5,732	-0.05%
2024/03/25	1	48.75	1	48.40	48.60	0	5,586	0.00%
2024/03/22	4	49.14	17	49.28	49.00	-13	5,434	-0.24%
2024/03/21	28	51.15	29	50.44	50.00	-1	5,201	-0.02%
2024/03/20	16	49.64	17	49.35	49.55	-1	4,624	-0.02%
2024/03/19	2	45.85	3.1	45.78	46.25	-1.1	3,990	-0.03%
2024/03/18	5	44.38	11	44.66	44.95	-6	3,809	-0.16%
2024/03/15	2	44.18	0	0.00	43.50	2	3,753	0.05%
2024/03/14	11	43.17	5	44.00	44.25	6	3,720	0.16%
2024/03/13	11	43.88	7	44.42	43.70	4	3,689	0.11%
2024/03/12	6	42.67	0	0.00	43.70	6	3,626	0.17%
2024/03/11	16	43.11	1	43.05	42.90	15	3,608	0.42%
2024/03/08	6.1	44.57	22	45.32	44.00	-15.9	3,594	-0.44%
2024/03/07	54	47.98	68.1	47.31	46.20	-14.1	3,465	-0.41%
2024/03/06	4	45.04	3	45.42	45.90	1	2,950	0.03%
2024/03/05	11	44.80	1	45.80	44.85	10	2,880	0.35%
2024/03/04	5	45.46	7	45.18	45.30	-2	2,797	-0.07%
2024/03/01	4	44.08	1	44.25	43.90	3	2,656	0.11%
2024/02/29	3	43.87	6	43.80	44.25	-3	2,641	-0.11%
2024/02/27	7	43.81	12	43.50	43.40	-5	2,606	-0.19%
2024/02/26	60	44.45	3	44.27	44.50	57	2,614	2.18%
2024/02/23	2	42.83	0	0.00	42.65	2	2,586	0.08%
2024/02/22	8.1	43.61	0	43.75	43.35	8	2,538	0.32%
2024/02/21	8.1	44.18	7.9	44.56	44.50	0.2	2,499	0.01%
2024/02/19	4	43.50	2	43.45	43.35	2	2,339	0.09%
2024/02/16	3	43.78	6	44.28	44.15	-3	2,236	-0.13%
2024/02/15	6	41.50	14.4	41.74	42.15	-8.4	1,977	-0.43%
2024/01/30	1	39.45	0	0.00	39.40	1	1,904	0.05%
2024/01/29	2	40.45	0	0.00	40.05	2	2,053	0.10%
2024/01/26	0	0.00	1	39.80	40.20	-1	2,018	-0.05%
2024/01/25	1	39.90	0.2	39.75	39.75	0.8	2,014	0.04%
2024/01/24	2.2	40.16	10	40.30	40.05	-7.8	2,009	-0.39%
2024/01/23	0	0.00	3	39.70	39.85	-3	2,068	-0.15%
2024/01/22	12	39.13	1	38.95	38.75	11	2,115	0.52%
2024/01/19	3	37.75	0	0.00	38.05	3	2,129	0.14%
2024/01/17	0	0.00	10	37.20	37.10	-10	2,362	-0.42%
2024/01/10	0	37.85	0	0.00	38.00	0	2,889	0.00%
2024/01/09	0	38.00	0	0.00	37.85	0	2,904	0.00%
2024/01/04	0	0.00	2	38.30	38.20	-2	3,011	-0.07%
2023/12/29	2	38.93	0	0.00	38.85	2	3,022	0.07%
2023/12/26	0	0.00	1	38.90	39.00	-1	2,994	-0.03%
2023/12/25	0	0.00	1	39.15	38.80	-1	2,992	-0.03%
2023/12/21	1	39.05	0	0.00	39.00	1	2,986	0.03%
2023/12/19	0	0.00	4	39.10	39.10	-4	2,985	-0.13%
2023/12/18	0	0.00	21	39.80	39.40	-21	2,978	-0.70%
2023/12/13	0	0.00	1	39.75	39.75	-1	2,957	-0.03%
2023/12/12	1	39.40	1	39.55	39.45	0	2,955	0.00%
2023/12/11	6	39.20	0	0.00	39.15	6	2,956	0.20%
2023/12/06	2	39.58	16	39.59	39.35	-14	2,924	-0.48%
2023/12/05	0	0.00	4	39.75	39.90	-4	2,901	-0.14%
2023/12/04	1	41.20	4	40.68	41.25	-3	2,848	-0.11%
2023/12/01	1	40.20	0	0.00	40.10	1	2,772	0.04%
2023/11/28	0	0.00	1	40.45	40.40	-1	2,760	-0.04%
2023/11/27	8	40.60	8	40.15	39.90	0	2,788	0.00%
2023/11/24	0	0.00	2	41.00	40.70	-2	2,759	-0.07%
2023/11/23	4	41.30	2	41.25	40.85	2	2,742	0.07%
2023/11/22	20	41.26	3	41.15	41.15	17	2,657	0.64%
2023/11/17	0	0.00	1	40.00	40.05	-1	2,520	-0.04%
2023/11/15	1	39.60	1	39.50	39.40	0	2,486	0.00%
2023/11/14	2	39.08	7	39.25	39.25	-5	2,516	-0.20%
2023/11/13	5	38.55	2.1	38.34	38.40	2.9	2,500	0.12%
2023/11/10	1	38.05	1	38.45	38.10	0	2,487	0.00%
2023/11/09	0	0.00	1	39.00	39.05	-1	2,462	-0.04%
2023/11/08	1.1	39.58	7	39.38	39.35	-5.9	2,489	-0.24%
2023/11/07	1	40.00	0	0.00	40.05	1	2,471	0.04%
2023/11/06	46	40.94	22	40.82	40.80	24	2,458	0.98%
2023/11/03	0	0.00	5	39.50	39.45	-5	2,315	-0.22%
2023/11/02	1	39.10	1	39.50	39.10	0	2,323	0.00%
2023/10/31	11	39.59	3	39.75	39.10	8	2,725	0.29%
2023/10/30	19	40.35	0	0.00	40.80	19	3,481	0.55%
2023/10/26	1	40.00	2	39.75	40.00	-1	3,376	-0.03%
2023/10/25	15	40.49	6	40.32	40.20	9	3,416	0.26%
2023/10/24	2	39.35	2.2	39.51	39.20	-0.2	3,341	0.00%
2023/10/23	20	40.11	18	39.74	39.70	2	3,298	0.06%
2023/10/20	6	39.62	2	39.68	39.65	4	3,099	0.13%
2023/10/19	3	38.87	2	38.75	38.80	1	2,914	0.03%
2023/10/17	0	0.00	1	38.80	38.60	-1	2,897	-0.03%
2023/10/16	3	38.68	0	0.00	38.40	3	2,903	0.10%
2023/10/12	1	38.05	1	37.90	38.05	0	2,888	0.00%
2023/10/11	3	37.50	6	38.00	37.40	-3	2,880	-0.10%
2023/10/06	6	37.20	0	0.00	37.25	6	2,887	0.21%
2023/10/04	0	0.00	6	36.63	36.60	-6	3,077	-0.19%
2023/10/02	6	36.90	0	0.00	36.80	6	3,285	0.18%
2023/09/19	1	37.80	0	0.00	37.65	1	3,713	0.03%
2023/09/15	1	37.50	0	37.55	37.75	1	3,803	0.03%
2023/09/13	2	37.35	1	37.45	37.60	1	3,804	0.03%
2023/09/12	0	0.00	20	37.20	37.20	-20	3,819	-0.52%
2023/09/11	0	0.00	1	37.10	36.90	-1	3,857	-0.03%
2023/09/04	1	37.50	0	0.00	37.60	1	4,203	0.02%
2023/09/01	0	0.00	0	37.00	37.25	0	4,357	0.00%
2023/08/31	0	0.00	2	36.55	37.50	-2	4,358	-0.05%
2023/08/30	0	0.00	1	36.30	36.30	-1	4,342	-0.02%
2023/08/28	1	35.90	1	36.25	36.30	0	4,376	0.00%
2023/08/24	0	0.00	2	36.28	36.00	-2	4,386	-0.05%
2023/08/23	4	35.40	4	35.60	35.65	0	4,403	0.00%
2023/08/22	0	35.80	10	35.75	35.50	-10	4,505	-0.22%
2023/08/21	10	35.50	0	0.00	35.45	10	4,624	0.22%
2023/08/18	3	36.10	0	0.00	35.60	3	4,850	0.06%
2023/08/17	1	35.70	0	0.00	35.90	1	4,859	0.02%
2023/08/16	10	34.90	10	35.23	35.15	0	4,911	0.00%
2023/08/15	1	35.55	11	35.44	35.50	-10	4,916	-0.20%
2023/08/14	6	35.06	0	0.00	35.00	6	4,906	0.12%
2023/08/11	0	0.00	1	36.95	36.40	-1	4,859	-0.02%
2023/08/09	5	37.30	0	0.00	37.15	5	4,791	0.10%
2023/08/08	1	37.80	6	37.58	37.75	-5	4,765	-0.10%
2023/08/07	2	37.40	13	37.75	37.55	-11	4,735	-0.23%
2023/08/04	41	37.35	22	37.59	37.25	19	4,646	0.41%
2023/08/02	547	41.41	550	41.07	41.35	-3	4,297	-0.07%	大買/大賣/
2023/08/01	10	37.65	0	0.00	37.70	10	3,447	0.29%
2023/07/31	5	37.55	5	37.80	37.60	0	3,499	0.00%
2023/07/28	5	38.13	7	37.83	37.80	-2	3,457	-0.06%
2023/07/27	16	36.35	35	37.91	38.20	-19	3,365	-0.56%
2023/07/26	10	36.10	0	0.00	36.15	10	3,277	0.31%
2023/07/25	0	0.00	6	36.05	36.15	-6	3,276	-0.18%
2023/07/24	5	35.65	0	0.00	35.60	5	3,270	0.15%
2023/07/21	10	36.78	3	36.80	36.60	7	3,243	0.22%
2023/07/19	17	37.31	16	37.53	37.00	1	3,239	0.03%
2023/07/18	0	0.00	2	38.20	38.20	-2	3,235	-0.06%
2023/07/17	0	0.00	5	38.81	39.10	-5	3,200	-0.16%
2023/07/14	0	0.00	2	38.78	38.55	-2	3,193	-0.06%
2023/07/13	1	38.60	4	38.53	38.35	-3	3,231	-0.09%
2023/07/12	5	38.70	6	38.59	38.50	-1	3,227	-0.03%
2023/07/11	1	39.50	0	0.00	39.15	1	3,190	0.03%
2023/07/10	4	40.64	9.1	40.73	40.95	-5.1	3,058	-0.17%
2023/07/05	6	39.18	0	0.00	39.10	6	2,871	0.21%
2023/07/04	1	38.90	0	0.00	38.85	1	2,846	0.04%
2023/07/03	0	0.00	5.1	38.50	38.45	-5.1	2,860	-0.18%
2023/06/30	1	38.30	0	0.00	38.35	1	2,848	0.04%
2023/06/29	0.2	38.50	10	38.40	38.30	-9.9	2,825	-0.35%
2023/06/28	5	38.70	7	39.15	38.45	-2	2,804	-0.07%
2023/06/27	9.1	39.35	5.1	40.01	38.95	4	2,766	0.14%
2023/06/26	0.1	39.45	5	39.10	39.45	-4.9	2,568	-0.19%
2023/06/19	5	38.70	1	39.00	38.70	4	2,510	0.16%
2023/06/15	1	38.95	18	39.03	39.20	-17	2,546	-0.67%
2023/06/14	27.1	38.89	0	0.00	38.80	27.1	2,531	1.07%
2023/06/13	9	39.21	23	38.96	39.10	-14	2,512	-0.56%
2023/06/09	20	38.28	3	38.22	38.35	17	2,359	0.72%
2023/06/08	10	38.58	10	38.61	38.55	0	2,348	0.00%
2023/06/07	1	39.35	22	38.67	39.25	-21	2,324	-0.90%
2023/06/06	20	37.68	0	0.00	37.60	20	2,156	0.93%
2023/06/05	0	0.00	30	37.58	37.95	-30	2,165	-1.39%
2023/06/02	10	37.28	10	37.53	37.35	0	2,155	0.00%
2023/06/01	10	36.95	0	0.00	36.95	10	2,145	0.47%
2023/05/31	10	37.15	2	37.10	37.20	8	2,133	0.38%
2023/05/30	4	37.38	0	0.00	37.15	4	2,121	0.19%
2023/05/29	1	37.75	1	37.55	37.40	0	2,132	0.00%
2023/05/26	11	37.68	0	0.00	37.55	11	2,113	0.52%
2023/05/25	2	39.68	1	39.35	38.85	1	2,011	0.05%
2023/05/24	2	38.98	18	38.63	39.55	-16	1,899	-0.84%
2023/05/23	3	37.72	14	37.94	37.85	-11	1,676	-0.66%
2023/05/22	0	37.40	10	37.45	37.60	-10	1,632	-0.61%
2023/05/19	0	0.00	5	36.55	36.60	-5	1,581	-0.32%
2023/05/17	0	0.00	0.1	36.25	36.10	-0.1	1,587	-0.01%
2023/05/16	0	0.00	15	36.07	36.00	-15	1,586	-0.95%
2023/05/11	0	0.00	1	36.15	35.80	-1	1,638	-0.06%
2023/05/09	0	0.00	1	36.20	36.00	-1	1,719	-0.06%
2023/05/08	16	36.63	0	0.00	36.55	16	1,752	0.91%
2023/05/05	1	37.45	26	36.96	37.10	-25	1,907	-1.31%
2023/05/04	15	36.68	0	0.00	36.20	15	2,045	0.73%
2023/05/03	21	36.75	0	0.00	36.50	21	2,083	1.01%
2023/05/02	2	36.40	0	0.00	36.55	2	2,100	0.10%
2023/04/28	0	0.00	6	36.43	36.35	-6	2,106	-0.28%
2023/04/27	4	35.44	5	35.80	35.90	-1	2,099	-0.05%
2023/04/26	5	35.00	15	35.48	35.70	-10	2,092	-0.48%
2023/04/25	13	35.61	0	0.00	34.95	13	2,091	0.62%
2023/04/24	1	35.95	25	36.02	35.75	-24	2,071	-1.16%
2023/04/21	5	36.00	0	0.00	35.65	5	2,072	0.24%
2023/04/20	1	36.85	0	0.00	36.50	1	2,049	0.05%
2023/04/19	15	37.57	0	0.00	37.10	15	2,043	0.73%
2023/04/18	20	38.05	21	38.53	37.75	-1	2,022	-0.05%
2023/04/17	0	0.00	18	37.79	37.95	-18	1,985	-0.91%
2023/04/14	2	37.35	35	37.49	37.20	-33	1,949	-1.69%
2023/04/13	5	37.05	1	37.40	36.90	4	1,930	0.21%
2023/04/12	20	37.59	10	37.80	37.40	10	1,925	0.52%
2023/04/11	1	37.40	17	37.41	37.50	-16	1,903	-0.84%
2023/04/10	10	37.10	0	0.00	37.10	10	1,866	0.54%
2023/04/07	5	36.55	10	37.15	37.30	-5	1,861	-0.27%
2023/04/06	16	36.92	6	37.65	36.75	10	1,842	0.54%
2023/03/30	0	0.00	1	36.40	36.30	-1	1,809	-0.06%
2023/03/29	5	36.30	0	0.00	36.35	5	1,817	0.28%
2023/03/28	5	36.70	0	0.00	36.40	5	1,827	0.27%
2023/03/27	5	36.90	0	0.00	36.90	5	1,819	0.27%
2023/03/24	0	0.00	9	37.41	37.05	-9	1,822	-0.49%
2023/03/23	15	36.75	0	0.00	36.85	15	1,803	0.83%
2023/03/22	37	36.44	5	37.00	36.35	32	1,784	1.79%
2023/03/21	1	37.40	15	37.13	36.75	-14	1,759	-0.80%
2023/03/20	5	36.10	26	36.50	36.55	-21	1,723	-1.22%
2023/03/17	14.3	35.76	5	36.30	35.30	9.3	1,717	0.54%
2023/03/16	7	36.87	26	36.68	35.95	-19	1,702	-1.12%
2023/03/15	1	36.25	1	36.30	36.10	0	1,682	0.00%
2023/03/14	35	37.09	16	37.45	36.10	19	1,768	1.07%
2023/03/13	30	36.39	0	0.00	36.10	30	1,747	1.72%
2023/03/10	5	36.90	6	36.58	36.60	-1	1,753	-0.06%
2023/03/09	0	0.00	0.2	37.70	37.20	-0.2	1,778	-0.01%
2023/03/08	0	0.00	31	37.32	37.85	-31	1,784	-1.74%
2023/03/07	0	0.00	10	37.55	37.55	-10	1,773	-0.56%
2023/03/06	10	36.90	0	0.00	37.05	10	1,774	0.56%
2023/03/03	1	36.95	16	36.92	36.65	-15	1,787	-0.84%
2023/03/02	10	36.55	0	0.00	36.40	10	1,807	0.55%
2023/03/01	5	36.50	0	0.00	36.70	5	1,910	0.26%
2023/02/24	10	37.05	10	37.33	37.00	0	1,906	0.00%
2023/02/23	2	37.20	0	0.00	37.05	2	1,914	0.10%
2023/02/22	10	36.95	0	0.00	36.90	10	1,940	0.52%
2023/02/21	5	37.65	0	0.00	37.65	5	1,989	0.25%
2023/02/20	2	37.78	0	0.00	37.75	2	2,196	0.09%
2023/02/17	0	0.00	5	37.35	37.20	-5	2,314	-0.22%
2023/02/16	0	0.00	10	36.88	37.20	-10	2,344	-0.43%
2023/02/15	0	0.00	1	37.50	36.60	-1	2,368	-0.04%
2023/02/14	6	37.11	20	37.10	37.10	-14	2,351	-0.60%
2023/02/13	1	36.65	0	0.00	36.90	1	2,358	0.04%
2023/02/10	5	37.10	0	0.00	37.00	5	2,397	0.21%
2023/02/09	29	37.79	0	0.00	37.60	29	2,389	1.21%
2023/02/08	17	37.94	19	38.29	38.60	-2	2,348	-0.09%
2023/02/07	31	37.67	3	37.75	37.60	28	2,297	1.22%
2023/02/06	12	38.20	1	38.20	38.35	11	2,263	0.49%
2023/02/03	10	38.03	53	38.67	38.95	-43	2,222	-1.94%
2023/02/02	28	36.86	30	37.17	37.60	-2	2,048	-0.10%
2023/02/01	0	0.00	6	35.50	35.70	-6	1,844	-0.33%
2023/01/31	0	0.00	21	34.50	34.65	-21	1,806	-1.16%
2023/01/30	10	33.85	0	0.00	33.75	10	1,779	0.56%
2023/01/17	0	0.00	16	33.53	33.35	-16	1,768	-0.90%
2023/01/16	5	33.30	14	33.40	33.30	-9	1,773	-0.51%
2023/01/13	0	0.00	1	33.90	33.20	-1	1,776	-0.06%
2023/01/11	25	33.63	1	33.35	33.25	24	1,762	1.36%
2023/01/10	1	33.40	0	0.00	33.45	1	1,765	0.06%
2023/01/09	15	33.40	15	33.45	33.45	0	1,767	0.00%
2023/01/06	5	33.10	0	0.00	33.10	5	1,765	0.28%
2023/01/05	21	33.17	19	33.32	33.25	2	1,781	0.11%
2023/01/04	18	32.49	5	32.50	32.45	13	1,767	0.74%
2023/01/03	6	32.19	2	32.25	32.25	4	1,779	0.22%
2022/12/30	10	32.30	6	32.53	32.05	4	1,784	0.22%
2022/12/29	1	31.80	0	0.00	32.05	1	1,776	0.06%
2022/12/28	5	32.20	6	32.29	32.00	-1	1,787	-0.06%
2022/12/27	0	0.00	5	32.55	32.55	-5	1,796	-0.28%
2022/12/26	5	32.20	0	0.00	32.20	5	1,813	0.28%
2022/12/23	1	32.35	1	32.20	32.45	0	1,833	0.00%
2022/12/22	0	0.00	20	32.44	32.95	-20	1,857	-1.08%
2022/12/21	20	32.19	0	0.00	31.75	20	1,981	1.01%
2022/12/16	3	33.00	2	32.95	32.80	1	2,031	0.05%
2022/12/15	1	33.50	1	33.40	33.30	0	2,027	0.00%
2022/12/14	0	0.00	10	33.40	33.10	-10	2,032	-0.49%
2022/12/13	10	33.28	0	0.00	32.90	10	2,045	0.49%
2022/12/12	9	33.22	1	33.10	33.50	8	2,078	0.38%
2022/12/09	11	33.61	10	33.75	33.75	1	2,199	0.05%
2022/12/07	2	34.03	0	0.00	33.65	2	2,169	0.09%
2022/12/06	3	35.72	3	35.05	34.45	0	2,152	0.00%
2022/12/05	3	34.87	0	0.00	35.25	3	2,061	0.15%
2022/12/02	0	0.00	1	34.30	34.30	-1	1,998	-0.05%
2022/12/01	10	34.33	5	34.35	34.10	5	1,991	0.25%
2022/11/30	5	33.85	0	0.00	33.90	5	1,962	0.25%
2022/11/25	0	0.00	3	33.95	33.25	-3	1,943	-0.15%
2022/11/23	5	34.21	2	34.45	34.30	3	1,908	0.16%
2022/11/22	2	32.55	2	32.75	32.90	0	1,809	0.00%
2022/11/21	5	33.05	5	33.35	33.45	0	1,798	0.00%
2022/11/18	4	34.11	0	0.00	33.40	4	1,786	0.22%
2022/11/17	1	34.25	4	34.36	34.25	-3	1,754	-0.17%
2022/11/16	10	34.64	5	34.51	35.00	5	1,701	0.29%
2022/11/15	4	34.43	5.1	33.38	34.45	-1.1	1,502	-0.07%
2022/11/14	0	0.00	40	30.64	31.35	-40	1,397	-2.86%
2022/11/09	5	30.30	0	0.00	30.20	5	1,380	0.36%
2022/11/08	20	29.89	9	30.23	29.95	11	1,416	0.78%
2022/11/07	24	29.13	0	0.00	29.15	24	1,387	1.73%
2022/11/03	3	28.60	3	28.90	29.10	0	1,411	0.00%
2022/11/02	0	0.00	4	28.60	29.05	-4	1,428	-0.28%
2022/11/01	4	27.80	0	0.00	28.25	4	1,433	0.28%
2022/10/26	0	0.00	6	27.55	27.10	-6	1,520	-0.39%
2022/10/04	0	0.00	0.3	30.70	30.90	-0.3	1,645	-0.02%
2022/09/30	5	28.80	5	29.50	29.90	0	1,643	0.00%
2022/09/29	0	0.00	18	29.64	29.60	-18	1,643	-1.10%
2022/09/28	20	29.41	6	29.70	29.30	14	1,639	0.85%
2022/09/27	2	32.58	0	0.00	32.50	2	1,522	0.13%
2022/09/26	0	0.00	1	33.85	32.90	-1	1,518	-0.07%
2022/09/19	2	36.88	2	36.85	36.25	0	1,536	0.00%
2022/09/16	2	38.10	5	38.44	38.05	-3	1,501	-0.20%
2022/09/12	1	36.90	0	0.00	37.25	1	1,469	0.07%
2022/09/08	0	0.00	25	36.09	36.45	-25	1,499	-1.67%
2022/09/07	16	35.89	0	0.00	35.70	16	1,527	1.05%
2022/08/26	2	38.95	0	0.00	38.90	2	1,630	0.12%
2022/08/25	0	0.00	2	38.25	38.55	-2	1,711	-0.12%
2022/08/24	0	0.00	5	38.10	38.00	-5	1,767	-0.28%
2022/08/23	5	37.80	0	0.00	37.90	5	1,794	0.28%
2022/08/17	1	39.05	0	0.00	39.00	1	1,792	0.06%
2022/08/15	10	38.83	0	0.00	39.05	10	1,768	0.57%
2022/08/12	0	0.00	0	37.35	37.60	0	1,733	0.00%
2022/08/11	0	0.00	1	37.30	37.10	-1	1,726	-0.06%
2022/08/10	0	0.00	0	37.15	37.15	0	1,718	0.00%
2022/08/09	0	0.00	1	37.00	37.55	-1	1,726	-0.06%
2022/08/08	1	36.40	30	36.24	36.75	-29	1,724	-1.68%
2022/08/05	1	36.00	0	0.00	35.95	1	1,727	0.06%
2022/08/04	2	34.95	0	0.00	35.40	2	1,793	0.11%
2022/08/03	8.1	35.75	0	0.00	35.40	8.1	1,834	0.44%
2022/08/02	12	36.88	0.4	36.80	36.75	11.6	1,840	0.63%
2022/07/28	3	37.40	3	37.60	37.40	0	1,935	0.00%
2022/07/26	18	39.02	0	0.00	39.00	18	1,979	0.91%
2022/07/25	5	39.00	5.3	39.49	39.35	-0.3	1,985	-0.01%
2022/07/22	0	0.00	1	39.35	39.00	-1	2,005	-0.05%
2022/07/20	0	0.00	10	39.10	38.65	-10	2,067	-0.48%
2022/07/19	10	38.63	0	0.00	38.50	10	2,131	0.47%
2022/07/18	3	38.80	17	39.13	38.90	-14	2,225	-0.63%
2022/07/15	14	38.35	1	38.35	38.45	13	2,254	0.58%
2022/07/14	2	38.05	3	38.00	37.95	-1	2,257	-0.04%
2022/07/13	0	0.00	5	36.95	37.55	-5	2,260	-0.22%
2022/07/12	5	35.80	0	0.00	35.35	5	2,249	0.22%
2022/07/08	0	0.00	1	40.00	39.90	-1	2,292	-0.04%
2022/07/06	11	38.03	1	38.75	37.75	10	2,326	0.43%
2022/07/04	2	38.33	0	0.00	38.25	2	2,382	0.08%
2022/06/30	0	40.90	0	0.00	40.90	0	2,436	0.00%
2022/06/29	0	0.00	1	42.30	42.10	-1	2,445	-0.04%
2022/06/28	1	42.65	0	0.00	42.75	1	2,487	0.04%
2022/06/27	2	42.23	0	0.00	42.45	2	2,651	0.08%
2022/06/21	0	0.00	5	41.00	41.70	-5	2,757	-0.18%
2022/06/20	2	41.28	0	0.00	40.55	2	2,785	0.07%
2022/06/17	1	42.65	4	42.90	42.65	-3	2,810	-0.11%
2022/06/16	1	44.10	0	0.00	43.70	1	2,789	0.04%
2022/06/14	1	44.00	0	0.00	44.70	1	2,789	0.04%
2022/06/13	3	45.37	0	0.00	45.10	3	2,780	0.11%
2022/06/09	2	45.90	0	0.00	45.80	2	2,829	0.07%
2022/06/08	1	45.90	1	46.05	45.90	0	2,836	0.00%
2022/06/07	1	45.50	0	0.00	45.60	1	2,885	0.03%
2022/06/06	1	45.65	2	45.60	45.80	-1	2,932	-0.03%
2022/06/02	7.6	46.03	30	47.02	45.95	-22.4	3,037	-0.74%
2022/06/01	8	47.44	0	0.00	47.00	8	3,099	0.26%
2022/05/31	6	47.71	0	0.00	47.95	6	3,144	0.19%
2022/05/30	4	47.94	0	0.00	47.85	4	3,161	0.13%
2022/05/27	0	0.00	1	47.35	47.70	-1	3,209	-0.03%
2022/05/25	0	0.00	0.9	47.00	47.00	-0.9	3,471	-0.03%
2022/05/23	1	47.55	5	47.35	47.50	-4	4,710	-0.08%
2022/05/19	0	0.00	1	46.45	46.90	-1	5,313	-0.02%
2022/05/18	6	47.28	0	0.00	47.20	6	5,367	0.11%
2022/05/17	0	46.70	0	0.00	46.80	0	5,381	0.00%
2022/05/16	1.1	46.14	0	0.00	45.85	1.1	5,411	0.02%
2022/05/12	3.1	45.45	2	47.00	45.00	1.1	5,589	0.02%
2022/05/10	0	0.00	11	47.13	48.95	-11	5,566	-0.20%
2022/05/09	1	49.00	1	49.20	48.30	0	5,703	0.00%
2022/05/05	0	0.00	1	50.00	50.50	-1	5,803	-0.02%
2022/05/04	0	0.00	2	49.20	49.30	-2	5,755	-0.03%
2022/05/03	1	48.25	0	0.00	48.40	1	5,759	0.02%
2022/04/29	1	49.25	1	49.35	49.00	0	5,825	0.00%
2022/04/28	1	49.05	0	0.00	49.00	1	5,840	0.02%
2022/04/27	1	48.00	1	48.30	48.40	0	5,824	0.00%
2022/04/26	1	49.00	3	49.22	49.30	-2	5,785	-0.03%
2022/04/25	2	48.95	1	49.10	49.30	1	5,812	0.02%
2022/04/22	0	0.00	2	50.95	51.00	-2	5,753	-0.03%
2022/04/21	0	0.00	1	50.70	50.20	-1	5,684	-0.02%
2022/04/20	5	49.94	0	0.00	49.90	5	5,655	0.09%
2022/04/19	6	50.28	5	50.00	49.90	1	5,658	0.02%
2022/04/18	2.5	49.82	0	0.00	49.70	2.5	5,681	0.04%
2022/04/15	13	50.88	10	50.15	50.20	3	5,680	0.05%
2022/04/14	1	51.10	1	51.00	51.60	0	5,704	0.00%
2022/04/12	0.2	49.50	0	0.00	49.50	0.2	5,785	0.00%
2022/04/11	2.1	50.00	2	50.50	50.50	0.1	5,866	0.00%
2022/04/07	4	49.94	0	0.00	49.45	4	6,111	0.07%
2022/04/06	0	0.00	2	51.60	51.70	-2	6,120	-0.03%
2022/04/01	2	51.00	0	0.00	51.50	2	6,117	0.03%
2022/03/31	0.1	50.80	0	0.00	51.10	0.1	6,173	0.00%
2022/03/30	10.1	51.92	19	52.15	51.50	-8.9	6,164	-0.14%
2022/03/29	0	0.00	4	51.23	51.60	-4	6,011	-0.07%
2022/03/28	0	0.00	4	50.25	50.40	-4	5,977	-0.07%
2022/03/25	30.1	50.94	0	0.00	50.50	30.1	6,080	0.50%
2022/03/24	2	50.50	0	0.00	50.20	2	6,071	0.03%
2022/03/23	1	50.70	0	0.00	50.60	1	6,072	0.02%
2022/03/21	0.1	49.60	7	49.51	49.40	-6.9	6,000	-0.11%
2022/03/18	7	49.14	1	49.20	48.95	6	6,044	0.10%
2022/03/17	2	49.08	0	0.00	49.05	2	6,112	0.03%
2022/03/16	0	0.00	1	48.40	48.40	-1	6,235	-0.02%
2022/03/15	1	48.50	0	0.00	48.20	1	6,273	0.02%
2022/03/14	0	0.00	1	49.65	49.65	-1	6,264	-0.02%
2022/03/11	1	50.20	0	0.00	50.10	1	6,312	0.02%
2022/03/10	0	0.00	11	50.45	50.80	-11	6,351	-0.17%
2022/03/09	7	48.34	18	49.33	49.25	-11	6,374	-0.17%
2022/03/08	0	0.00	1.3	48.75	47.65	-1.3	6,453	-0.02%
2022/03/07	22	50.72	0	0.00	49.80	22	6,689	0.33%
2022/03/04	2	51.75	13	51.67	51.30	-11	6,628	-0.17%
2022/03/03	6	51.05	8.2	51.39	51.00	-2.2	6,647	-0.03%
2022/03/02	8.2	51.18	0	51.30	51.10	8.2	6,808	0.12%
2022/03/01	14	50.93	15	51.18	51.20	-1	6,827	-0.01%
2022/02/25	12	51.78	43.4	52.18	51.80	-31.4	6,866	-0.46%
2022/02/24	78	53.06	47	52.65	50.90	31	6,926	0.45%
2022/02/23	10	53.61	8	53.21	52.90	2	6,216	0.03%
2022/02/22	20.1	52.49	18	53.07	53.40	2.1	6,018	0.03%
2022/02/21	3	52.47	4	52.88	53.00	-1	6,049	-0.02%
2022/02/18	3	51.17	5.1	51.14	50.70	-2.1	5,974	-0.03%
2022/02/17	5	50.76	9	50.79	50.60	-4	6,209	-0.06%
2022/02/16	3	50.80	4.1	51.22	50.90	-1.1	6,871	-0.02%
2022/02/15	0	0.00	11	51.33	51.20	-11	7,101	-0.15%
2022/02/14	10	51.27	6	51.42	50.90	4	7,280	0.05%
2022/02/11	1	52.00	3	51.67	51.90	-2	7,317	-0.03%
2022/02/10	2	52.10	3	51.63	51.70	-1	7,522	-0.01%
2022/02/09	5	51.30	9.5	51.54	51.80	-4.5	8,019	-0.06%
2022/02/08	0	0.00	1	50.80	50.30	-1	8,222	-0.01%
2022/02/07	0	0.00	4	49.01	49.70	-4	8,282	-0.05%
2022/01/26	2	46.98	2	47.03	46.90	0	8,426	0.00%
2022/01/25	2	46.88	0	47.05	46.85	2	9,026	0.02%
2022/01/24	5	46.98	1	47.05	46.95	4	9,842	0.04%
2022/01/21	5	48.95	2	49.00	48.80	3	9,837	0.03%
2022/01/19	3	49.97	5	49.87	49.55	-2	9,938	-0.02%
2022/01/17	1	49.10	2	49.23	49.20	-1	10,129	-0.01%
2022/01/14	1	49.35	0	49.75	49.10	1	10,226	0.01%
2022/01/13	1	49.45	0	0.00	49.45	1	10,366	0.01%
2022/01/10	1	49.55	0	49.55	49.70	1	10,782	0.01%
2022/01/07	1	49.70	1	49.25	49.20	0	10,856	0.00%
2022/01/06	0	0.00	2	50.01	50.30	-2	10,853	-0.02%
2022/01/05	12.1	51.17	15	50.90	50.90	-2.9	10,922	-0.03%
2022/01/04	2	51.35	1	51.30	51.40	1	11,045	0.01%
2022/01/03	10	50.45	7.1	50.36	50.20	2.9	11,158	0.03%
2021/12/30	14	51.67	23.5	51.50	51.10	-9.4	11,530	-0.08%
2021/12/29	0	0.00	4	50.27	50.20	-4	11,667	-0.03%
2021/12/28	1	49.80	2	50.00	49.40	-1	11,758	-0.01%
2021/12/27	1	49.90	0	49.80	49.90	1	12,157	0.01%
2021/12/23	1	49.90	7	49.94	49.85	-6	12,426	-0.05%
2021/12/22	4	49.69	8	49.63	49.55	-4	12,547	-0.03%
2021/12/21	11	50.55	5	50.30	50.20	6	12,615	0.05%
2021/12/20	3	48.85	3	48.25	49.10	0	12,605	0.00%
2021/12/17	3	48.50	0	0.00	48.30	3	12,742	0.02%
2021/12/16	1.3	49.00	1	48.85	48.65	0.3	12,971	0.00%
2021/12/15	1	48.75	0	0.00	48.70	1	13,218	0.01%
2021/12/14	0.3	48.85	3	48.70	48.70	-2.8	13,938	-0.02%
2021/12/13	6	48.49	9.5	49.04	49.60	-3.5	14,296	-0.02%
2021/12/10	11.1	49.38	26	49.67	49.00	-14.9	14,595	-0.10%
2021/12/09	0	50.70	1.3	50.72	50.30	-1.3	14,855	-0.01%
2021/12/08	0	0.00	3	50.40	50.00	-3	14,945	-0.02%
2021/12/07	9	50.11	0	0.00	50.00	9	14,954	0.06%
2021/12/06	14	50.47	8.4	50.71	50.60	5.6	14,946	0.04%
2021/12/03	9.1	50.01	1	50.50	50.00	8.1	14,982	0.05%
2021/12/02	15.4	50.07	12	49.87	49.75	3.4	15,039	0.02%
2021/12/01	12.4	51.51	20	51.19	50.80	-7.6	15,171	-0.05%
2021/11/30	3.3	49.21	0	0.00	49.05	3.3	14,883	0.02%
2021/11/29	12	48.39	6	48.27	48.50	6	14,972	0.04%
2021/11/26	10.8	49.47	4	49.13	49.10	6.8	14,967	0.05%
2021/11/25	1	50.81	0	0.00	50.60	1	14,927	0.01%
2021/11/24	6	50.72	0	0.00	50.80	6	14,935	0.04%
2021/11/23	21	51.71	4	51.45	51.40	17	15,077	0.11%
2021/11/22	13	54.14	3	54.70	53.80	10	14,934	0.07%
2021/11/19	5.2	53.39	1	53.20	53.50	4.2	14,833	0.03%
2021/11/18	14	53.61	6	53.35	52.90	8	14,815	0.05%
2021/11/17	7	56.33	4.1	56.63	56.20	2.9	14,505	0.02%
2021/11/16	6	56.02	11	55.98	55.70	-5	14,332	-0.03%
2021/11/15	6.8	57.55	17.1	57.70	56.70	-10.3	14,092	-0.07%
2021/11/12	3.3	53.97	5.1	53.80	54.10	-1.8	13,465	-0.01%
2021/11/11	2	52.95	2	53.00	53.00	0	13,244	0.00%
2021/11/10	6.2	51.45	9	51.84	52.30	-2.8	13,098	-0.02%
2021/11/09	4.5	50.78	33	50.62	51.40	-28.5	12,967	-0.22%
2021/11/08	40.4	51.22	8	51.78	51.00	32.4	12,736	0.25%
2021/11/05	24	54.53	16.3	54.05	54.70	7.7	12,220	0.06%
2021/11/04	8.2	53.30	8	53.31	53.00	0.2	11,885	0.00%
2021/11/03	12	53.47	7.5	52.98	52.70	4.5	11,861	0.04%
2021/11/02	11	54.62	13.1	53.61	52.80	-2.1	11,705	-0.02%
2021/11/01	11	53.89	66	54.05	55.00	-55	11,120	-0.49%
2021/10/29	1	50.20	1	49.75	50.00	0	10,330	0.00%
2021/10/28	1	50.10	21	50.39	50.10	-20	10,288	-0.19%
2021/10/27	0	0.00	1	50.40	50.60	-1	10,257	-0.01%
2021/10/26	8	50.50	2	51.20	50.40	6	10,279	0.06%
2021/10/25	26	51.03	4	51.00	51.00	22	10,236	0.21%
2021/10/22	0	0.00	5	51.96	52.10	-5	10,328	-0.05%
2021/10/21	15	51.78	8	51.66	51.20	7	10,454	0.07%
2021/10/20	2.1	52.19	24	52.42	52.50	-21.9	10,387	-0.21%
2021/10/19	10	51.43	4	51.25	51.70	6	10,324	0.06%
2021/10/18	5	51.14	5	51.34	51.40	0	10,469	0.00%
2021/10/15	0	0.00	20	50.18	49.95	-20	10,771	-0.19%
2021/10/14	5	49.55	20	49.40	49.40	-15	11,074	-0.14%
2021/10/13	0	0.00	2	49.55	49.20	-2	11,804	-0.02%
2021/10/12	16.1	50.17	39	51.06	49.85	-22.9	12,045	-0.19%
2021/10/08	15	51.95	3	51.60	51.60	12	12,565	0.10%
2021/10/07	63	52.21	59	52.32	52.70	4	13,491	0.03%
2021/10/06	19.1	51.50	52	51.99	52.20	-32.9	13,794	-0.24%
2021/10/05	1	49.95	23	50.33	51.30	-22	13,520	-0.16%
2021/10/04	97	51.16	29	51.15	49.90	68	13,468	0.50%
2021/10/01	59	50.85	52	50.00	50.00	7	13,222	0.05%
2021/09/30	7	50.64	6	51.07	51.20	1	13,329	0.01%
2021/09/29	4	48.83	2.1	49.53	49.00	1.9	13,692	0.01%
2021/09/28	1	50.60	23	50.81	50.50	-22	14,339	-0.15%
2021/09/27	3	50.53	40	50.35	51.10	-37	14,280	-0.26%
2021/09/24	2	50.30	3	50.30	51.00	-1	14,231	-0.01%
2021/09/23	32	50.98	11	50.40	50.30	21	14,114	0.15%
2021/09/22	36	50.18	11	50.20	49.90	25	13,911	0.18%
2021/09/17	46	52.49	35	52.54	51.50	11	13,682	0.08%
2021/09/16	36	51.26	15	51.73	51.90	21	13,032	0.16%
2021/09/15	11	50.84	5	50.48	51.00	6	12,655	0.05%
2021/09/14	7	51.07	13	50.76	51.80	-6	12,311	-0.05%
2021/09/13	1	49.80	4	49.79	49.80	-3	11,977	-0.03%
2021/09/10	4	49.15	3	49.20	49.20	1	11,946	0.01%
2021/09/09	0	0.00	1	48.50	48.90	-1	12,059	-0.01%
2021/09/08	9	48.10	0.2	47.60	47.30	8.8	12,285	0.07%
2021/09/07	1	50.20	1	49.90	49.15	0	12,480	0.00%
2021/09/06	88	50.30	105	49.98	49.50	-17	12,502	-0.14%	大賣/
2021/09/03	6	48.80	5	48.98	48.65	1	12,276	0.01%
2021/09/02	2	49.53	4	49.13	48.60	-2	12,248	-0.02%
2021/09/01	32	49.86	30	49.85	49.90	2	12,108	0.02%
2021/08/31	3	49.20	37	49.19	49.80	-34	12,062	-0.28%
2021/08/30	9	48.86	8	48.50	48.60	1	11,971	0.01%
2021/08/27	15	48.66	17	48.44	48.45	-2	11,968	-0.02%
2021/08/26	20	47.28	0	0.00	47.55	20	11,751	0.17%
2021/08/25	21	47.95	6	47.95	47.95	15	11,751	0.13%
2021/08/24	23.2	47.25	11	47.92	47.05	12.2	11,737	0.10%
2021/08/23	5	46.00	12	46.19	46.50	-7	11,790	-0.06%
2021/08/19	1	45.95	0	0.00	45.65	1	11,855	0.01%
2021/08/18	1	45.40	0	0.00	45.70	1	11,853	0.01%
2021/08/16	7	44.29	0	0.00	44.80	7	11,933	0.06%
2021/08/13	2	45.48	0	0.00	45.40	2	11,922	0.02%
2021/08/11	1	46.40	2	47.05	46.10	-1	12,070	-0.01%
2021/08/10	0	0.00	1	46.35	46.35	-1	12,156	-0.01%
2021/08/09	1	46.80	1	46.75	46.25	0	12,326	0.00%
2021/08/06	0	0.00	2	48.35	48.00	-2	12,349	-0.02%
2021/08/05	6	47.78	0	0.00	47.90	6	12,478	0.05%
2021/08/04	2	47.93	0	0.00	47.80	2	12,774	0.02%
2021/08/03	3	47.70	0	0.00	47.85	3	12,936	0.02%
2021/08/02	1	47.30	0	0.00	47.90	1	12,989	0.01%
2021/07/30	0	0.00	0	47.75	47.00	0	13,079	0.00%
2021/07/29	1	47.30	2	47.58	47.65	-1	13,135	-0.01%
2021/07/28	9	46.41	5	46.95	47.00	4	13,279	0.03%
2021/07/27	11	49.18	1	51.10	48.60	10	13,399	0.07%
2021/07/26	0	0.00	1	51.00	51.00	-1	13,505	-0.01%
2021/07/23	1	51.30	0	0.00	51.20	1	13,593	0.01%
2021/07/22	2	50.85	13	51.15	50.30	-11	13,704	-0.08%
2021/07/21	17	52.51	29	52.61	50.70	-12	13,843	-0.09%
2021/07/20	5	52.68	10	52.42	52.50	-5	14,556	-0.03%
2021/07/19	37	52.44	74	52.91	52.40	-37	14,458	-0.26%
2021/07/16	7	50.49	8	50.51	50.50	-1	13,970	-0.01%
2021/07/15	9.1	52.56	18.3	52.63	51.80	-9.3	13,812	-0.07%
2021/07/14	47.1	51.26	29	51.46	52.10	18.1	13,442	0.13%
2021/07/13	53	48.42	55	48.50	49.10	-2	12,527	-0.02%
2021/07/12	12	45.85	12.1	45.94	46.30	-0.1	12,177	0.00%
2021/07/09	0.1	45.40	0	0.00	45.15	0.1	12,446	0.00%
2021/07/08	21.1	45.73	0	0.00	45.50	21.1	13,047	0.16%
2021/07/07	13	46.36	4	46.41	46.00	9	13,378	0.07%
2021/07/06	13.1	48.55	1	47.70	47.20	12.1	14,115	0.09%
2021/07/05	3	48.48	19.1	50.30	50.30	-16.1	14,311	-0.11%
2021/07/02	0	0.00	1	45.80	45.80	-1	15,458	-0.01%
2021/07/01	2.1	45.38	4	45.35	45.35	-1.9	17,436	-0.01%
2021/06/30	0	0.00	8	45.95	46.45	-8	18,379	-0.04%
2021/06/28	0.1	46.15	0	0.00	45.95	0.1	18,515	0.00%
2021/06/25	0.1	46.25	17	46.25	46.15	-17	18,577	-0.09%
2021/06/24	5	45.40	0	0.00	45.50	5	18,572	0.03%
2021/06/23	1	45.25	0	0.00	45.30	1	18,610	0.01%
2021/06/22	2	44.60	5	44.95	44.60	-3	18,669	-0.02%
2021/06/21	7	45.40	1	44.85	44.90	6	18,667	0.03%
2021/06/18	0	47.55	1	47.00	46.50	-1	18,622	-0.01%
2021/06/17	10	47.96	3	47.78	48.10	7	18,526	0.04%
2021/06/16	12	47.08	20	46.28	47.45	-8	18,320	-0.04%
2021/06/15	12	45.08	16	45.61	46.90	-4	18,204	-0.02%
2021/06/10	12	45.20	4	45.34	45.25	8	18,112	0.04%
2021/06/09	2	44.80	0	0.00	45.00	2	18,119	0.01%
2021/06/08	0	0.00	2	45.15	45.00	-2	18,184	-0.01%
2021/06/07	3	45.78	1	45.25	45.85	2	18,242	0.01%
2021/06/04	4	45.79	4.4	46.18	45.50	-0.4	18,284	0.00%
2021/06/03	7	47.16	16	46.82	46.80	-9	18,230	-0.05%
2021/06/02	10	47.25	3	48.13	47.30	7	18,235	0.04%
2021/06/01	0	0.00	1	47.90	48.20	-1	18,217	-0.01%
2021/05/31	5	47.97	20	48.34	47.65	-15	18,211	-0.08%
2021/05/28	14	46.04	12	46.49	46.00	2	18,116	0.01%
2021/05/27	1	45.30	6	45.32	45.30	-5	18,180	-0.03%
2021/05/26	1	45.15	0	0.00	45.35	1	18,237	0.01%
2021/05/25	2	46.15	4	45.99	45.45	-2	18,257	-0.01%
2021/05/24	4	44.05	0	0.00	44.15	4	18,254	0.02%
2021/05/20	2	43.30	3	43.18	42.95	-1	18,656	-0.01%
2021/05/19	4	43.15	2.2	44.53	44.40	1.8	18,664	0.01%
2021/05/17	10.2	40.49	32.3	39.70	39.30	-22.1	18,737	-0.12%
2021/05/14	2	45.13	0	0.00	43.40	2	18,621	0.01%
2021/05/13	0	0.00	1	43.90	44.00	-1	18,559	-0.01%
2021/05/12	9	44.91	8	44.34	43.75	1	18,474	0.01%
2021/05/11	7.5	49.38	0	0.00	47.90	7.5	18,350	0.04%
2021/05/10	1	51.10	1.3	51.78	50.90	-0.3	18,357	0.00%
2021/05/07	10	52.00	17	51.39	52.00	-7	18,398	-0.04%
2021/05/06	3.2	50.89	1	49.70	49.65	2.2	18,442	0.01%
2021/05/05	23	51.23	12	51.03	50.40	11	18,373	0.06%
2021/05/04	4.1	50.22	52.5	49.05	49.95	-48.5	18,316	-0.26%
2021/05/03	11.3	53.18	0	0.00	51.80	11.3	18,112	0.06%
2021/04/29	6	56.32	1	56.20	56.20	5	17,895	0.03%
2021/04/28	0	0.00	29	56.25	57.00	-29	17,969	-0.16%
2021/04/27	40.1	58.24	18	57.34	57.20	22.1	17,973	0.12%
2021/04/26	140.1	58.92	96	59.25	57.90	44.1	17,932	0.25%	大買/
2021/04/23	5	55.00	22.3	54.99	55.80	-17.3	17,023	-0.10%
2021/04/22	4	54.40	10	54.65	53.00	-6	17,246	-0.03%
2021/04/21	4	55.35	19.2	55.24	55.30	-15.2	17,374	-0.09%
2021/04/20	11	57.26	11	57.21	56.40	0	17,962	0.00%
2021/04/19	6	55.80	1	56.20	56.50	5	17,822	0.03%
2021/04/16	4.3	57.20	6.2	57.81	56.80	-1.9	17,894	-0.01%
2021/04/15	23	57.55	7	57.60	58.30	16	18,926	0.08%
2021/04/14	18.3	54.70	18	54.96	56.20	0.3	19,774	0.00%
2021/04/13	21	58.65	28.2	57.97	56.00	-7.2	19,127	-0.04%
2021/04/12	59	60.37	59.1	60.07	58.90	-0.1	18,691	0.00%
2021/04/09	62.2	57.75	32.3	57.70	57.30	30	17,768	0.17%
2021/04/08	98.6	58.95	75.1	58.28	58.50	23.5	17,049	0.14%
2021/04/07	90.1	54.42	87.6	54.90	55.70	2.5	15,209	0.02%
2021/04/06	25.1	48.19	41.5	48.82	50.70	-16.5	13,272	-0.12%
2021/04/01	1	46.15	2	46.20	46.10	-1	12,306	-0.01%
2021/03/31	8	45.78	5.1	45.50	45.30	2.9	12,198	0.02%
2021/03/30	6	46.04	16	46.29	45.80	-10	12,179	-0.08%
2021/03/29	7	45.42	2.3	45.29	45.75	4.7	12,107	0.04%
2021/03/26	9	44.64	10	45.43	45.55	-1	12,100	-0.01%
2021/03/25	6	44.74	13	45.01	44.20	-7	12,107	-0.06%
2021/03/24	1	45.25	0.9	45.40	45.05	0.1	12,108	0.00%
2021/03/23	7	45.93	0	0.00	45.65	7	12,143	0.06%
2021/03/22	5	45.80	0	0.00	45.80	5	12,126	0.04%
2021/03/19	1	46.10	2	46.15	45.95	-1	12,181	-0.01%
2021/03/18	5	47.19	7.9	47.08	46.80	-2.9	12,178	-0.02%
2021/03/17	1	46.10	1	46.55	46.30	0	12,148	0.00%
2021/03/16	1	45.90	0	0.00	45.75	1	12,224	0.01%
2021/03/15	1	45.75	3	46.13	46.05	-2	12,296	-0.02%
2021/03/12	8	46.03	3	46.17	45.80	5	12,346	0.04%
2021/03/11	6	46.30	0.1	46.50	46.30	5.9	12,673	0.05%
2021/03/10	4	47.10	7	46.63	47.00	-3	12,736	-0.02%
2021/03/09	9	45.93	5	45.75	45.75	4	12,712	0.03%
2021/03/08	1	46.05	17	46.29	46.25	-16	12,814	-0.12%
2021/03/05	9	45.56	0	0.00	45.70	9	13,134	0.07%
2021/03/04	10	46.65	0.2	46.50	46.15	9.8	13,551	0.07%
2021/03/03	3	47.10	1	46.55	47.10	2	13,606	0.01%
2021/03/02	4	48.66	51	47.56	46.85	-47	13,607	-0.35%
2021/02/26	1	47.25	1	47.95	48.40	0	13,529	0.00%
2021/02/25	2	47.63	5.3	47.52	47.70	-3.3	13,563	-0.02%
2021/02/24	6	47.13	0	0.00	46.80	6	13,587	0.04%
2021/02/23	12	47.93	1	47.60	47.90	11	13,656	0.08%
2021/02/22	31.1	47.76	23.2	48.30	48.60	7.9	13,745	0.06%
2021/02/19	12	45.29	5	45.33	45.70	7	14,229	0.05%
2021/02/18	3.5	45.86	1	46.10	46.00	2.5	14,850	0.02%
2021/02/17	16	44.65	11.1	45.04	45.30	4.9	14,789	0.03%
2021/02/05	5	42.86	1	43.15	42.90	4	14,707	0.03%
2021/02/04	1.2	42.64	3.1	42.70	42.50	-1.9	14,995	-0.01%
2021/02/03	19.3	42.55	8	42.81	42.40	11.3	15,043	0.08%
2021/02/02	9.6	43.35	49	43.36	43.20	-39.4	15,072	-0.26%
2021/02/01	45	42.85	309	41.37	43.40	-264	15,060	-1.75%	大賣/鉅額交易
2021/01/29	4	45.06	26	44.10	43.90	-22	14,927	-0.15%
2021/01/28	30	45.58	38	45.49	45.00	-8	14,845	-0.05%
2021/01/27	6	47.31	10	47.17	46.85	-4	14,729	-0.03%
2021/01/26	3	48.18	37	48.00	47.15	-34	14,693	-0.23%
2021/01/25	13	47.91	21	47.92	48.35	-8	14,641	-0.05%
2021/01/22	43	48.07	5	48.47	48.75	38	14,545	0.26%
2021/01/21	30	48.57	17	48.01	47.80	13	14,489	0.09%
2021/01/20	19	48.92	58	48.64	47.75	-39	14,271	-0.27%
2021/01/19	44	49.94	51	49.62	50.00	-7	14,077	-0.05%
2021/01/18	11	49.13	4	49.04	49.55	7	13,862	0.05%
2021/01/15	17	50.05	7	50.38	49.15	10	13,762	0.07%
2021/01/14	41	50.21	43	50.18	50.10	-2	13,352	-0.01%
2021/01/13	62	49.22	61	49.78	50.40	1	13,297	0.01%
2021/01/12	14	47.86	6	47.20	46.25	8	12,807	0.06%
2021/01/11	18	48.72	46	48.56	48.65	-28	12,709	-0.22%
2021/01/08	91	49.83	84	48.68	48.10	7	12,518	0.06%
2021/01/07	63	47.27	75	48.51	48.75	-12	11,205	-0.11%
2021/01/06	17	44.75	28	43.89	44.35	-11	10,130	-0.11%
2021/01/05	10	44.70	0	0.00	44.90	10	10,164	0.10%
2021/01/04	32	44.62	3	44.47	45.20	29	10,236	0.28%
2020/12/31	0	0.00	31	43.43	43.50	-31	10,418	-0.30%
2020/12/30	29	43.35	49	43.50	43.50	-20	10,447	-0.19%
2020/12/29	27.5	44.82	52	44.46	44.35	-24.5	10,435	-0.23%
2020/12/28	5	44.40	2.2	44.77	44.50	2.8	10,393	0.03%
2020/12/25	67	45.25	11	44.88	44.85	56	10,409	0.54%
2020/12/24	6	44.94	8	44.89	45.00	-2	10,430	-0.02%
2020/12/23	4	44.10	3	43.73	43.85	1	10,466	0.01%
2020/12/22	4	45.30	4	44.95	43.75	0	10,695	0.00%
2020/12/21	1	45.00	1	44.75	44.90	0	10,840	0.00%
2020/12/17	5	43.64	4	43.45	43.40	1	10,947	0.01%
2020/12/16	6	44.22	4	44.36	44.20	2	11,040	0.02%
2020/12/15	22	43.59	0	0.00	43.55	22	11,443	0.19%
2020/12/14	1	44.80	10	45.05	44.90	-9	11,588	-0.08%
2020/12/11	27	45.47	4	44.75	45.60	23	12,774	0.18%
2020/12/10	8	45.79	3	45.88	45.80	5	12,929	0.04%
2020/12/09	12	47.17	14	46.96	46.90	-2	13,201	-0.02%
2020/12/08	1	47.10	0	0.00	46.80	1	13,662	0.01%
2020/12/07	26	48.21	14	48.77	47.50	12	14,401	0.08%
2020/12/04	4	46.96	7	47.39	47.60	-3	14,226	-0.02%
2020/12/03	3	46.60	0.1	46.75	46.60	2.9	14,821	0.02%
2020/12/02	5	47.21	1	47.25	47.00	4	14,954	0.03%
2020/12/01	62	48.32	71	48.00	47.90	-9	14,996	-0.06%
2020/11/30	39.6	47.24	36	47.75	47.50	3.6	14,698	0.02%
2020/11/27	31	46.15	17	46.19	46.60	14	14,331	0.10%
2020/11/26	40	45.79	20	45.77	45.95	20	14,300	0.14%
2020/11/25	60	45.69	25	45.52	45.35	35	14,366	0.24%
2020/11/24	88.8	45.39	198	45.62	45.05	-109.2	14,527	-0.75%	大賣/鉅額交易
2020/11/20	19	46.18	19.1	46.10	45.90	-0.1	15,209	0.00%
2020/11/19	1	47.05	7	46.88	46.80	-6	15,140	-0.04%
2020/11/18	59.1	47.57	53	47.99	46.55	6.1	15,155	0.04%
2020/11/17	43	46.22	64	47.00	47.25	-21	14,488	-0.14%
2020/11/16	2	45.03	12	45.18	44.90	-10	14,093	-0.07%
2020/11/13	34	45.28	64.9	45.11	45.15	-30.9	14,087	-0.22%
2020/11/12	49	46.07	8	45.99	45.65	41	14,095	0.29%
2020/11/11	25	44.94	19	44.86	45.20	6	13,869	0.04%
2020/11/10	5	45.06	3	44.25	44.20	2	13,909	0.01%
2020/11/09	4	45.35	13.2	44.81	44.70	-9.2	13,870	-0.07%
2020/11/06	0	0.00	4	44.29	43.70	-4	13,774	-0.03%
2020/11/05	1	43.70	1	43.25	43.60	0	13,815	0.00%
2020/11/04	10	43.08	5	43.49	44.00	5	13,900	0.04%
2020/11/03	22	42.90	23	42.79	42.75	-1	14,007	-0.01%
2020/11/02	29	41.88	6	42.04	42.35	23	14,218	0.16%
2020/10/30	3	43.52	4	43.23	42.75	-1	14,296	-0.01%
2020/10/29	16	43.30	21	43.14	43.80	-5	14,494	-0.03%
2020/10/28	1.5	44.43	5	44.28	44.15	-3.5	14,865	-0.02%
2020/10/27	3	44.43	2	44.80	44.40	1	14,978	0.01%
2020/10/26	31	46.28	1	46.10	45.10	30	15,208	0.20%
2020/10/23	6	46.13	7	45.91	45.60	-1	15,461	-0.01%
2020/10/22	19	45.25	5	45.22	45.20	14	15,881	0.09%
2020/10/21	36	46.12	28	46.23	45.25	8	16,590	0.05%
2020/10/20	43	45.24	16	45.53	45.00	27	16,924	0.16%
2020/10/19	22	44.53	42	43.94	45.00	-20	17,990	-0.11%
2020/10/16	4	43.89	0	0.00	43.20	4	18,492	0.02%
2020/10/15	24	45.10	22	44.68	44.60	2	18,748	0.01%
2020/10/14	25	45.10	18	45.09	45.20	7	19,042	0.04%
2020/10/13	14	44.04	2	44.03	44.10	12	19,334	0.06%
2020/10/12	29	44.12	9	44.66	44.20	20	19,647	0.10%
2020/10/08	19	44.83	54	44.70	44.40	-35	20,085	-0.17%
2020/10/07	11	43.16	6	43.15	43.30	5	20,792	0.02%
2020/10/06	33	43.04	14	42.91	43.05	19	21,645	0.09%
2020/10/05	34	42.35	3	42.30	42.15	31	22,185	0.14%
2020/09/30	40	42.18	8	41.78	42.45	32	22,652	0.14%
2020/09/29	63	42.31	41	41.91	41.90	22	23,236	0.09%
2020/09/28	28	42.19	58	42.13	42.15	-30	24,542	-0.12%
2020/09/25	34	41.10	12	41.92	41.10	22	25,757	0.09%
2020/09/24	21	42.33	32	42.32	41.50	-11	26,543	-0.04%
2020/09/23	7	43.81	1	43.60	43.60	6	27,294	0.02%
2020/09/22	21	43.94	20	44.11	44.05	1	28,013	0.00%
2020/09/21	22	45.65	4	45.41	45.05	18	28,112	0.06%
2020/09/18	40	45.64	25	45.71	45.60	15	28,313	0.05%
2020/09/17	0	0.00	14	44.81	44.85	-14	28,397	-0.05%
2020/09/16	155	47.19	95	46.54	44.80	60	28,682	0.21%	大買/
2020/09/15	32	45.36	55	45.11	45.60	-23	27,687	-0.08%
2020/09/14	31	44.83	48	44.88	45.35	-17	27,735	-0.06%
2020/09/11	58	44.52	173	44.04	43.55	-115	27,740	-0.41%	大賣/鉅額交易
2020/09/10	47	44.92	69	44.91	45.20	-22	27,334	-0.08%
2020/09/09	11	42.14	18	42.61	43.10	-7	26,727	-0.03%
2020/09/08	142	42.99	51	43.62	42.00	91	26,769	0.34%	大買/
2020/09/07	55	41.43	85	41.63	41.10	-30	26,467	-0.11%
2020/09/04	123	41.07	68	40.78	40.70	55	26,733	0.21%	大買/
2020/09/03	45	40.78	41	40.24	40.00	4	26,980	0.01%
2020/09/02	59	40.91	38	41.06	40.70	21	27,512	0.08%
2020/09/01	13	41.30	2	40.88	41.45	11	27,554	0.04%
2020/08/31	29	41.97	50	41.28	40.90	-21	28,092	-0.07%
2020/08/28	63	42.13	6	42.40	41.95	57	28,500	0.20%
2020/08/27	59	42.61	82	43.09	43.00	-23	28,745	-0.08%
2020/08/26	0	0.00	4	40.84	40.55	-4	28,009	-0.01%
2020/08/25	7	40.35	1	40.45	40.55	6	27,928	0.02%
2020/08/24	18	40.88	28	40.09	40.95	-10	27,802	-0.04%
2020/08/21	7.2	37.88	22	37.81	38.60	-14.9	27,556	-0.05%
2020/08/20	21	37.18	8	37.89	36.00	13	27,360	0.05%
2020/08/19	10	40.22	1	40.85	39.80	9	27,072	0.03%
2020/08/18	5	40.88	3	41.00	40.65	2	26,969	0.01%
2020/08/17	9	40.51	9	41.14	41.60	0	26,855	0.00%
2020/08/14	18.6	40.09	1	39.80	40.00	17.6	26,705	0.07%
2020/08/13	6.1	41.06	0	0.00	40.80	6.1	26,553	0.02%
2020/08/12	2.5	41.64	6	41.86	41.70	-3.5	26,458	-0.01%
2020/08/11	10	42.54	2	41.95	42.35	8	26,375	0.03%
2020/08/07	2	44.05	13	44.42	44.10	-11	26,110	-0.04%
2020/08/06	11	43.92	11	43.98	43.30	0	25,941	0.00%
2020/08/05	7	44.82	22	44.97	44.90	-15	25,721	-0.06%
2020/08/04	18	45.71	27	45.77	45.50	-9	25,608	-0.04%
2020/08/03	7	45.01	4	45.18	45.00	3	25,360	0.01%
2020/07/31	1	43.50	13	43.28	43.50	-12	24,925	-0.05%
2020/07/30	3	43.22	21	43.04	42.85	-18	24,777	-0.07%
2020/07/29	39	41.89	36	42.03	42.05	3	24,471	0.01%
2020/07/28	31	41.85	28	42.16	42.45	3	24,103	0.01%
2020/07/27	48	43.11	19	42.98	41.30	29	23,559	0.12%
2020/07/24	40	45.84	39	46.73	45.25	1	22,739	0.00%
2020/07/23	71	47.03	61	48.11	46.40	10	22,027	0.05%
2020/07/22	75	49.57	77	49.52	48.90	-2	20,659	-0.01%
2020/07/21	26	47.30	49	47.11	46.50	-23	20,015	-0.11%
2020/07/20	22.5	46.06	13	46.29	46.00	9.5	19,641	0.05%
2020/07/17	26	48.87	68	48.16	47.95	-42	19,257	-0.22%
2020/07/16	17	49.50	20	48.91	49.90	-3	18,808	-0.02%
2020/07/15	26	49.36	23	49.02	48.00	3	18,398	0.02%
2020/07/14	95	50.46	34	50.97	49.55	61	17,841	0.34%
2020/07/13	31	49.73	25	50.29	51.70	6	16,851	0.04%
2020/07/10	72	47.12	47	46.77	47.00	25	15,959	0.16%
2020/07/09	49.6	49.77	61	49.32	48.00	-11.4	15,411	-0.07%
2020/07/08	26	50.55	35	50.74	50.40	-9	14,907	-0.06%
2020/07/07	110	51.16	66.2	50.82	49.55	43.8	14,327	0.31%	大買/
2020/07/06	59	49.97	89	50.68	51.20	-30	12,979	-0.23%
2020/07/03	44	44.20	64	44.18	46.60	-20	11,693	-0.17%
2020/07/02	53	41.90	29	41.39	42.40	24	10,655	0.23%
2020/07/01	110	39.08	44	39.85	39.90	66	9,688	0.68%	大買/
2020/06/30	12	37.69	37	37.66	37.50	-25	8,861	-0.28%
2020/06/29	43	36.85	22	37.46	36.45	21	8,584	0.24%
2020/06/24	14	39.95	3	39.48	39.10	11	8,190	0.13%
2020/06/23	27	40.31	17	40.76	40.00	10	7,657	0.13%
2020/06/22	4	40.81	18	41.49	41.35	-14	7,114	-0.20%
2020/06/19	18	40.53	27	41.09	40.30	-9	6,872	-0.13%
2020/06/18	12	37.62	20	39.53	40.45	-8	6,544	-0.12%
2020/06/17	6	35.96	6	36.52	37.00	0	6,123	0.00%
2020/06/16	37	36.73	11	36.77	36.35	26	5,960	0.44%
2020/06/15	6	36.88	22	36.95	35.80	-16	5,797	-0.28%
2020/06/12	42	34.55	16.8	33.25	36.50	25.2	5,526	0.46%
2020/06/11	7	34.69	9	33.32	33.45	-2	5,069	-0.04%
2020/06/10	22	36.29	11	36.73	36.15	11	4,599	0.24%
2020/06/09	11	35.72	25	36.98	37.00	-14	4,236	-0.33%
2020/06/08	14	33.65	3	33.65	33.65	11	3,662	0.30%
2020/06/05	22	29.97	25	30.07	30.60	-3	3,512	-0.09%
2020/06/04	6	26.43	4.1	26.53	27.85	1.9	2,890	0.07%
2020/06/03	11	25.36	5.3	25.03	25.35	5.7	2,383	0.24%
2020/05/28	2	19.95	0	0.00	19.90	2	1,832	0.11%
2020/05/25	0	0.00	5	19.65	19.80	-5	1,852	-0.27%
2020/05/21	0	0.00	2	19.83	19.70	-2	1,909	-0.10%
2020/05/19	0	0.00	1	20.00	19.80	-1	1,915	-0.05%
2020/05/12	1	20.10	0	0.00	19.90	1	1,995	0.05%
2020/05/11	5	20.67	0	0.00	20.55	5	1,973	0.25%
2020/05/07	0	0.00	2	19.20	19.30	-2	1,901	-0.11%
2020/04/27	0	0.00	1	19.00	18.95	-1	1,949	-0.05%
2020/04/21	0	0.00	1	18.80	18.15	-1	1,937	-0.05%
2020/04/17	1	19.35	3	19.45	19.20	-2	1,923	-0.10%
2020/04/16	0	0.00	1	19.15	19.15	-1	1,890	-0.05%
2020/04/14	4	19.31	2	19.30	19.05	2	1,975	0.10%
2020/04/10	10	18.40	15	18.08	17.95	-5	2,033	-0.25%
2020/04/09	0	0.00	5	17.25	17.25	-5	2,005	-0.25%
2020/03/31	0	0.00	1	15.90	16.05	-1	1,974	-0.05%
2020/03/26	1	15.95	0	0.00	16.00	1	1,971	0.05%
2020/03/25	6	16.07	0	0.00	16.00	6	1,961	0.31%
2020/03/18	5	16.20	0	0.00	15.55	5	1,800	0.28%
2020/03/10	0	0.00	5	21.05	21.15	-5	1,593	-0.31%
2020/03/09	1	22.65	1	22.65	21.65	0	1,567	0.00%
2020/03/06	4	22.16	3	22.20	22.50	1	1,520	0.07%
2020/02/19	0	0.00	10	22.30	22.25	-10	1,323	-0.76%
2020/02/14	0	0.00	4	22.20	22.40	-4	1,243	-0.32%
2020/02/13	10	21.75	0	0.00	21.70	10	1,246	0.80%
2020/02/04	5	20.95	0	0.00	21.25	5	1,271	0.39%
2020/01/30	0	0.00	2	21.35	21.20	-2	1,220	-0.16%
2020/01/17	0	0.00	1	22.15	22.20	-1	1,180	-0.08%
2020/01/15	0.2	22.20	0	0.00	22.35	0.2	1,189	0.02%
2020/01/08	0	0.00	1	22.95	22.60	-1	1,169	-0.09%
2020/01/07	1	22.70	0	0.00	22.60	1	1,091	0.09%
2020/01/06	1	23.05	0	0.00	22.95	1	1,037	0.10%
2019/12/20	0	0.00	2	21.85	21.95	-2	1,074	-0.19%
2019/12/19	0	0.00	5	22.10	21.95	-5	1,192	-0.42%
2019/12/16	0	0.00	3	21.90	21.95	-3	1,370	-0.22%
2019/12/06	5	21.50	0	0.00	21.55	5	1,429	0.35%
2019/11/12	1	21.75	0	0.00	21.10	1	1,764	0.06%
2019/11/01	0	0.00	2	22.75	22.80	-2	2,016	-0.10%
2019/10/30	0	0.00	2	22.70	22.70	-2	2,219	-0.09%
2019/10/28	0	0.00	1	22.75	22.80	-1	2,396	-0.04%
2019/10/24	0	0.00	2	22.60	22.55	-2	2,419	-0.08%
2019/10/22	0	0.00	10	23.25	22.80	-10	2,445	-0.41%
2019/10/14	0	0.00	1	23.25	23.20	-1	2,764	-0.04%
2019/10/04	0	0.00	2	23.40	23.35	-2	2,787	-0.07%
2019/10/02	0	0.00	1	22.95	23.20	-1	2,746	-0.04%
2019/10/01	0	0.00	1	23.15	23.25	-1	2,723	-0.04%
2019/09/27	0	0.00	2	24.20	23.55	-2	2,716	-0.07%
2019/09/26	3	23.75	1	23.80	23.90	2	2,733	0.07%
2019/09/24	2	24.15	6	24.03	23.55	-4	2,727	-0.15%
2019/09/23	7	23.62	6	23.22	23.80	1	2,627	0.04%
2019/09/20	1	22.80	0	0.00	22.85	1	2,514	0.04%
2019/09/06	5	22.10	0	0.00	22.10	5	2,706	0.18%
2019/09/05	0	0.00	6	22.30	22.25	-6	2,877	-0.21%
2019/09/02	0	0.00	12	21.95	21.95	-12	2,923	-0.41%
2019/08/29	6	21.70	0	0.00	21.70	6	3,030	0.20%
2019/08/23	1	22.00	0	0.00	21.95	1	3,340	0.03%
2019/08/19	0	0.00	1	22.00	21.95	-1	3,439	-0.03%
2019/08/14	0	0.00	1	22.65	22.85	-1	3,547	-0.03%
2019/08/13	0	0.00	1	22.75	22.70	-1	3,515	-0.03%
2019/08/12	2	22.55	0	0.00	22.30	2	3,470	0.06%
2019/08/08	1	22.10	0.8	22.05	22.05	0.2	3,428	0.01%
2019/08/07	10	22.05	0	0.00	22.05	10	3,416	0.29%
2019/08/02	0	0.00	4	22.91	22.55	-4	3,345	-0.12%
2019/07/31	0.5	23.50	0	0.00	23.55	0.5	3,224	0.01%
2019/07/30	0	0.00	2	22.65	22.60	-2	3,202	-0.06%
2019/07/24	0	0.00	1	22.40	22.40	-1	3,310	-0.03%
2019/07/23	1	23.15	0	0.00	22.70	1	3,285	0.03%
2019/07/22	6	22.54	3	22.65	22.80	3	3,254	0.09%
2019/07/17	0	0.00	2	21.55	21.60	-2	2,964	-0.07%
2019/07/11	0	0.00	1	21.40	21.25	-1	2,997	-0.03%
2019/07/03	1	21.50	0	0.00	21.20	1	2,955	0.03%
2019/07/01	2	20.80	0	0.00	21.00	2	2,898	0.07%
2019/06/28	2	21.13	1	21.20	21.05	1	2,851	0.04%
2019/06/21	0	0.00	1	21.00	20.85	-1	2,681	-0.04%
2019/06/18	4	21.00	2	21.15	21.10	2	2,612	0.08%
2019/06/13	0	0.00	4	22.04	21.80	-4	2,606	-0.15%
2019/06/12	2	21.13	0	0.00	21.40	2	2,423	0.08%
2019/06/10	1	21.60	1	21.75	21.60	0	2,379	0.00%
2019/06/06	0	0.00	2	21.48	21.35	-2	2,336	-0.09%
2019/06/05	0	0.00	1	21.25	21.20	-1	2,293	-0.04%
2019/06/04	3	21.70	0	0.00	21.45	3	2,234	0.13%
2019/06/03	0	0.00	4	20.76	21.20	-4	2,113	-0.19%
2019/05/30	2	20.60	0	0.00	20.25	2	1,985	0.10%
2019/05/23	0	0.00	4	20.00	20.00	-4	1,847	-0.22%
2019/05/14	22	18.83	20	19.00	19.10	2	1,688	0.12%
2019/05/08	0	0.00	1	20.25	19.95	-1	1,494	-0.07%
2019/05/06	0	0.00	11	19.85	19.90	-11	1,359	-0.81%
2019/05/03	0	0.00	9	18.91	19.00	-9	1,204	-0.75%
2019/05/02	2	18.65	0	0.00	18.55	2	1,152	0.17%
2019/04/30	0	0.00	1	18.75	18.75	-1	1,141	-0.09%
2019/04/29	0	0.00	2	18.75	18.70	-2	1,136	-0.18%
2019/04/22	0	0.00	5	18.80	18.75	-5	1,180	-0.42%
2019/04/18	10	18.97	0	0.00	18.80	10	1,170	0.85%
2019/04/16	0	0.00	1	18.60	18.60	-1	1,101	-0.09%
2019/04/11	2	18.60	0	0.00	18.60	2	1,132	0.18%
2019/04/09	0	0.00	2	18.70	18.60	-2	1,094	-0.18%
2019/04/08	0	0.00	1	18.60	18.70	-1	1,081	-0.09%
2019/04/01	0	0.00	4	18.58	18.60	-4	1,053	-0.38%
2019/03/29	5	18.65	0	0.00	18.60	5	1,044	0.48%
2019/03/26	0	0.00	2	18.65	18.70	-2	1,061	-0.19%
2019/03/25	0	0.00	3	18.70	18.60	-3	1,069	-0.28%
2019/03/20	0	0.00	40	19.38	19.05	-40	1,076	-3.72%
2019/03/19	41	19.49	0	0.00	19.40	41	1,057	3.88%
2019/03/15	0	0.00	0.8	18.50	18.60	-0.8	1,002	-0.08%
2019/03/14	5	18.75	0	0.00	18.60	5	1,002	0.50%
2019/03/07	5	18.65	0	0.00	18.60	5	1,016	0.49%
2019/02/22	2	19.35	0	0.00	19.10	2	930	0.21%
2019/02/20	16	19.56	1	19.55	19.80	15	892	1.68%
2019/02/19	0	0.00	1	19.35	19.35	-1	864	-0.12%
2019/02/18	0	0.00	1	19.25	19.30	-1	854	-0.12%
2019/02/15	0	0.00	5	19.35	19.25	-5	854	-0.58%
2019/02/14	5	19.34	0	0.00	19.35	5	856	0.58%
2019/02/11	7	19.15	0	0.00	19.15	7	862	0.81%
2019/01/29	0	0.00	2	19.00	19.00	-2	868	-0.23%
2019/01/22	2	19.20	2	19.30	19.30	0	922	0.00%
2019/01/21	0	0.00	14	19.46	19.35	-14	961	-1.46%
2019/01/17	4	19.25	0	0.00	19.10	4	1,031	0.39%
2019/01/15	22	19.79	10	19.70	19.55	12	1,039	1.15%
2019/01/14	1	19.10	0	0.00	19.25	1	1,004	0.10%
2018/12/11	2	19.55	0	0.00	19.55	2	1,395	0.14%
2018/12/10	2	20.00	0	0.00	20.10	2	1,395	0.14%
2018/12/03	3	19.85	0	0.00	19.85	3	1,482	0.20%
2018/11/29	1	19.75	1	19.50	19.45	0	1,778	0.00%
2018/10/31	0	0.00	2	17.30	17.45	-2	1,902	-0.11%
2018/10/29	1	16.50	0	0.00	16.60	1	1,882	0.05%
2018/10/23	2	19.50	0	0.00	19.20	2	1,851	0.11%
2018/10/22	0	0.00	1	19.35	19.50	-1	1,902	-0.05%
2018/10/08	0.4	21.00	0	0.00	21.10	0.4	1,855	0.02%
2018/10/05	0	0.00	2	21.15	20.90	-2	1,859	-0.11%
2018/10/03	2	22.05	1	22.35	22.10	1	1,801	0.06%
2018/09/27	1	21.25	0	0.00	21.75	1	1,744	0.06%
2018/09/26	2	21.30	12	21.20	21.25	-10	1,745	-0.57%
2018/09/20	5	20.70	0	0.00	20.60	5	1,743	0.29%
2018/09/18	0	0.00	2	21.00	20.60	-2	1,750	-0.11%
2018/09/17	2	21.00	0	0.00	20.80	2	1,760	0.11%
2018/09/07	1	22.45	1	21.70	21.55	0	2,132	0.00%
2018/09/06	1	22.30	0	0.00	22.55	1	2,131	0.05%
2018/09/05	0	0.00	16	22.58	22.90	-16	2,100	-0.76%
2018/08/29	0	0.00	1.2	20.78	20.70	-1.2	1,914	-0.06%
2018/08/06	5	21.85	0	0.00	21.50	5	3,341	0.15%
2018/08/02	5	21.83	2	21.70	21.40	3	3,372	0.09%
2018/07/24	0	0.00	1	20.45	20.60	-1	3,579	-0.03%
2018/07/23	1	20.50	0	0.00	20.25	1	3,597	0.03%
2018/07/16	5	21.40	0	0.00	21.55	5	3,631	0.14%
2018/07/13	0	0.00	2	22.00	21.90	-2	3,682	-0.05%
2018/07/11	2	21.95	0	0.00	21.80	2	3,750	0.05%
2018/07/04	0	0.00	2	21.05	21.20	-2	3,886	-0.05%
2018/06/29	2	21.85	0	0.00	22.00	2	3,887	0.05%
2018/06/21	5	22.95	0	0.00	22.80	5	4,012	0.12%
2018/06/20	1	22.80	0	0.00	22.70	1	4,077	0.02%
2018/06/19	14	23.37	1	23.40	23.20	13	4,089	0.32%
2018/06/15	4	23.76	30	24.33	23.30	-26	4,109	-0.63%
2018/06/14	3	23.70	3	23.50	23.55	0	3,840	0.00%
2018/06/13	10	23.10	0	0.00	23.10	10	3,829	0.26%
2018/06/08	5	22.70	1	22.95	22.85	4	3,820	0.10%
2018/06/07	5	22.95	0	0.00	22.95	5	3,887	0.13%
2018/06/06	10	23.10	0	0.00	23.15	10	3,954	0.25%
2018/06/05	0	23.00	0.2	23.00	23.15	-0.2	4,097	0.00%
2018/06/04	1	23.75	0	0.00	23.75	1	4,243	0.02%
2018/06/01	10	23.90	12	23.56	23.40	-2	4,513	-0.04%
2018/05/31	0	0.00	5	23.40	23.00	-5	4,763	-0.10%
2018/05/30	5	22.50	0	0.00	22.60	5	4,862	0.10%
2018/05/24	0	0.00	15	22.80	22.60	-15	4,837	-0.31%
2018/05/23	15	22.70	0	0.00	22.60	15	4,941	0.30%
2018/05/22	10	24.10	10	23.70	23.00	0	4,946	0.00%
2018/05/18	0	0.00	14	23.68	23.50	-14	4,798	-0.29%
2018/05/17	15	23.77	15	24.00	24.00	0	4,747	0.00%
2018/05/16	5	21.85	0	0.00	21.85	5	4,391	0.11%
2018/05/11	5	22.00	1	21.95	21.75	4	4,486	0.09%
2018/05/10	2	22.25	2.2	22.30	22.25	-0.2	4,539	0.00%
2018/05/09	0.4	22.05	0	0.00	22.20	0.4	4,574	0.01%
2018/05/08	5	22.00	0	0.00	22.10	5	4,624	0.11%
2018/05/04	3	23.27	10	23.18	22.40	-7	4,749	-0.15%
2018/05/02	5	22.05	0	0.00	21.85	5	4,773	0.10%
2018/04/27	0	0.00	2	20.10	20.20	-2	4,877	-0.04%
2018/04/24	0	0.00	2	20.70	20.55	-2	5,130	-0.04%
2018/04/20	2	21.60	0	0.00	21.30	2	5,303	0.04%
2018/04/19	1	21.70	0	0.00	21.35	1	5,381	0.02%
2018/04/18	1	22.00	1	21.30	21.30	0	5,416	0.00%
2018/04/13	0	0.00	5	23.15	22.65	-5	5,892	-0.08%
2018/04/12	5	23.70	1	23.60	23.30	4	6,392	0.06%
2018/04/11	1	23.00	0	0.00	22.90	1	6,442	0.02%
2018/04/10	1	22.35	1	22.30	22.40	0	6,593	0.00%
2018/04/09	0	0.00	18	21.81	22.10	-18	6,857	-0.26%
2018/04/03	3	21.70	0	0.00	22.00	3	7,239	0.04%
2018/04/02	4	22.33	0	0.00	22.40	4	7,410	0.05%
2018/03/30	0	0.00	7	21.85	22.00	-7	8,196	-0.09%
2018/03/29	6	21.73	0	0.00	21.65	6	8,384	0.07%
2018/03/28	1	22.30	0	0.00	22.20	1	8,581	0.01%
2018/03/26	6	22.58	0	0.00	22.70	6	8,541	0.07%
2018/03/23	1	22.80	0	0.00	22.30	1	8,559	0.01%
2018/03/22	0	0.00	1	23.85	23.35	-1	8,495	-0.01%
2018/03/21	3	24.33	1	24.25	24.20	2	8,472	0.02%
2018/03/20	1	23.85	0	0.00	23.65	1	8,406	0.01%
2018/03/16	0	0.00	1	24.80	24.15	-1	8,373	-0.01%
2018/03/15	5	24.71	0	0.00	24.50	5	8,416	0.06%
2018/03/14	3	24.55	4	24.68	24.60	-1	8,465	-0.01%
2018/03/13	3	24.88	2	24.50	24.40	1	8,433	0.01%
2018/03/12	5	25.42	19	25.31	25.10	-14	8,343	-0.17%
2018/03/09	4	25.35	7	25.13	25.25	-3	8,241	-0.04%
2018/03/08	0	0.00	2	24.88	25.55	-2	8,076	-0.02%
2018/03/07	26	25.55	23	25.44	24.10	3	7,887	0.04%
2018/03/06	3	24.53	2	25.00	25.00	1	7,555	0.01%
2018/03/05	0	0.00	3	23.70	23.30	-3	7,214	-0.04%
2018/03/02	5	22.00	5	21.80	22.00	0	7,038	0.00%
2018/03/01	2	21.85	1	22.10	21.55	1	7,066	0.01%
2018/02/27	6	22.06	5	21.83	21.65	1	7,081	0.01%
2018/02/26	4	22.65	0	0.00	22.10	4	7,122	0.06%
2018/02/23	2	22.70	0	0.00	22.60	2	7,427	0.03%
2018/02/22	2	22.20	0	0.00	21.75	2	7,604	0.03%
2018/02/21	1	21.50	0	0.00	21.90	1	7,570	0.01%
2018/02/12	1	20.70	13	20.20	20.15	-12	7,530	-0.16%
2018/02/07	2	22.15	2	21.00	21.10	0	7,368	0.00%
2018/02/06	1	21.90	2	21.85	21.10	-1	7,317	-0.01%
2018/02/01	5	22.60	0	0.00	22.00	5	7,106	0.07%
2018/01/31	12	22.30	0	0.00	22.45	12	7,059	0.17%
2018/01/22	5	23.65	10	24.18	24.65	-5	6,448	-0.08%
2018/01/19	0	0.00	15	23.30	23.25	-15	6,291	-0.24%
2018/01/18	4	23.65	0	0.00	23.20	4	6,251	0.06%
2018/01/17	6	23.52	1	23.75	23.60	5	6,174	0.08%
2018/01/16	0	0.00	6	24.78	24.10	-6	6,093	-0.10%
2018/01/15	11	23.94	1	23.60	24.10	10	5,959	0.17%
2018/01/12	3	24.82	1	24.50	24.30	2	5,873	0.03%
2018/01/11	6	24.10	5	24.40	24.40	1	5,785	0.02%
2018/01/10	7	25.26	12	25.67	25.40	-5	5,614	-0.09%
2018/01/09	8	24.21	4	24.60	25.00	4	5,404	0.07%
2018/01/08	10	24.76	9	25.33	24.15	1	5,228	0.02%
2018/01/05	2	24.03	9	24.00	24.00	-7	4,691	-0.15%
2018/01/04	8	23.74	3	23.60	24.30	5	4,591	0.11%
2018/01/03	6	24.17	14	24.12	24.00	-8	4,367	-0.18%
2018/01/02	13	22.48	8	22.55	23.15	5	4,105	0.12%