光洋科 (1785)-元大-南投券商分點個股進出

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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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	3	61.07	5	60.74	60.70	-2	16,878	-0.01%
2024/11/21	2	60.80	0	0.00	60.50	2	17,085	0.01%
2024/11/20	8	60.05	3	60.10	60.20	5	17,380	0.03%
2024/11/19	3	59.10	1	59.50	60.00	2	17,701	0.01%
2024/11/18	6.2	59.16	8	58.38	57.30	-1.8	18,358	-0.01%
2024/11/15	3	61.27	9	61.20	61.30	-6	18,429	-0.03%
2024/11/14	5	61.70	2	61.45	60.90	3	18,855	0.02%
2024/11/13	8	63.33	3	64.37	62.50	5	19,155	0.03%
2024/11/12	3	63.77	4	63.90	63.90	-1	19,271	-0.01%
2024/11/11	0.3	65.30	0	0.00	65.60	0.3	19,266	0.00%
2024/11/08	2	66.25	5	66.12	66.00	-3	19,368	-0.02%
2024/11/07	5	66.18	11	66.25	65.70	-6	19,491	-0.03%
2024/11/06	7.5	65.91	3	65.70	66.10	4.5	19,474	0.02%
2024/11/05	0.6	64.60	16	65.03	64.60	-15.5	19,685	-0.08%
2024/11/04	3.1	62.78	5	63.82	64.20	-1.9	19,935	-0.01%
2024/11/01	6.5	61.43	0	0.00	62.40	6.5	20,156	0.03%
2024/10/30	2	62.85	2	62.80	63.10	0	20,146	0.00%
2024/10/29	20	63.10	5	62.50	62.50	15	20,269	0.07%
2024/10/28	10	63.85	0.1	64.00	63.90	9.9	20,332	0.05%
2024/10/25	2	65.60	1	64.80	65.00	1	20,384	0.00%
2024/10/24	4	66.93	6	65.45	64.90	-2	20,579	-0.01%
2024/10/23	15	66.22	12	66.58	66.20	3	20,629	0.01%
2024/10/22	11	65.81	16	66.35	66.60	-5	20,640	-0.02%
2024/10/21	0	0.00	1	65.30	65.60	-1	20,880	0.00%
2024/10/18	24.1	65.57	19	65.16	64.20	5.1	21,531	0.02%
2024/10/17	19	65.37	23	65.31	66.10	-4	21,743	-0.02%
2024/10/16	3	62.63	20	62.72	63.10	-17	21,772	-0.08%
2024/10/15	21	63.86	11	63.75	63.70	10	22,077	0.05%
2024/10/14	11	63.58	5	62.80	62.80	6	22,303	0.03%
2024/10/11	22	64.89	19	65.56	63.40	3	22,738	0.01%
2024/10/09	2	63.80	0	0.00	63.00	2	23,195	0.01%
2024/10/08	3	64.13	2	64.40	64.50	1	24,097	0.00%
2024/10/07	9	64.06	8	64.59	65.30	1	25,135	0.00%
2024/10/04	7	63.66	9	65.00	63.20	-2	26,984	-0.01%
2024/10/01	12	65.64	12	65.92	66.10	0	28,410	0.00%
2024/09/30	5	65.68	1	66.10	65.20	4	30,118	0.01%
2024/09/27	20	67.40	15	68.67	66.40	5	30,939	0.02%
2024/09/26	29	69.31	34	70.05	67.30	-5	31,229	-0.02%
2024/09/25	15	67.61	11	67.75	68.20	4	31,016	0.01%
2024/09/24	7	67.17	12	67.12	67.10	-5	31,265	-0.02%
2024/09/23	21	69.75	17	70.42	68.00	4	31,722	0.01%
2024/09/20	52	70.50	39.7	70.39	69.30	12.4	32,083	0.04%
2024/09/19	37	69.12	68.1	69.51	70.10	-31	32,738	-0.09%
2024/09/18	48.6	68.61	47	68.93	67.20	1.6	33,381	0.00%
2024/09/16	71.5	67.35	93.9	67.56	67.50	-22.4	33,291	-0.07%
2024/09/13	34	62.86	23	63.84	64.20	11	32,958	0.03%
2024/09/12	3	60.67	2	60.50	60.30	1	33,337	0.00%
2024/09/10	17.5	60.36	20	58.97	58.20	-2.5	34,236	-0.01%
2024/09/09	6	59.45	18.3	59.44	59.70	-12.3	34,498	-0.04%
2024/09/06	7	61.04	6	61.05	61.00	1	35,303	0.00%
2024/09/05	7	62.36	3	62.33	61.00	4	35,237	0.01%
2024/09/04	21.1	61.93	25	62.25	61.20	-3.9	35,124	-0.01%
2024/09/03	28	66.97	14	66.70	66.10	14	34,854	0.04%
2024/09/02	52.1	68.06	53.4	68.46	68.30	-1.3	34,520	0.00%
2024/08/30	41.2	66.64	25	66.62	66.20	16.2	33,567	0.05%
2024/08/29	2	62.10	2	62.35	62.90	0	32,735	0.00%
2024/08/28	3	63.23	6	62.73	62.90	-3	32,771	-0.01%
2024/08/27	4	62.90	3	62.87	63.10	1	32,892	0.00%
2024/08/26	12	64.32	7	64.17	63.10	5	33,215	0.02%
2024/08/23	14	61.44	24	61.45	63.30	-10	33,316	-0.03%
2024/08/22	51	64.89	41	62.93	62.70	10	33,218	0.03%
2024/08/21	40	64.77	39	64.96	65.00	1	32,994	0.00%
2024/08/20	86	64.96	87	65.07	65.20	-1	32,695	0.00%
2024/08/19	34	63.69	20.1	62.95	62.90	13.9	32,098	0.04%
2024/08/16	17.2	63.66	14	63.09	62.90	3.2	32,031	0.01%
2024/08/15	19	61.63	21	61.87	62.90	-2	31,861	-0.01%
2024/08/14	2	60.20	5	60.14	59.80	-3	31,642	-0.01%
2024/08/13	3	58.67	8	58.96	58.90	-5	31,516	-0.02%
2024/08/12	2.1	57.61	1	57.90	58.70	1.1	31,507	0.00%
2024/08/09	10	58.95	7	58.40	58.20	3	31,370	0.01%
2024/08/08	10	58.06	9	58.33	57.70	1	31,136	0.00%
2024/08/07	18	60.44	26	59.64	59.60	-8	31,012	-0.03%
2024/08/06	23	56.55	13.4	56.42	57.30	9.6	30,666	0.03%
2024/08/05	7	56.53	11	56.21	55.60	-4	30,313	-0.01%
2024/08/02	8	62.03	9	61.98	61.40	-1	30,055	0.00%
2024/08/01	8.1	64.17	9	64.24	63.50	-0.9	29,954	0.00%
2024/07/31	10	62.81	6	62.92	63.20	4	29,836	0.01%
2024/07/30	3	62.03	7.2	62.09	63.00	-4.2	29,745	-0.01%
2024/07/29	20	63.67	37	61.10	60.90	-17	29,633	-0.06%
2024/07/26	11.1	62.58	96	62.60	63.00	-84.9	29,378	-0.29%
2024/07/23	8	64.83	3.3	64.86	64.90	4.7	29,187	0.02%
2024/07/22	30	64.40	23.1	63.61	63.20	6.9	28,974	0.02%
2024/07/19	32.4	68.43	20	67.49	65.00	12.4	28,585	0.04%
2024/07/18	32.2	70.96	17.1	71.33	71.40	15.1	27,870	0.05%
2024/07/17	14	71.74	7	72.20	71.50	7	27,380	0.03%
2024/07/16	49.1	71.56	20	70.84	70.20	29.1	27,095	0.11%
2024/07/15	17.1	71.63	10.7	71.65	71.10	6.4	26,835	0.02%
2024/07/12	76.3	72.66	10.5	73.19	72.20	65.8	26,557	0.25%
2024/07/11	128.6	75.11	37.6	75.30	74.90	91.1	26,162	0.35%	大買/
2024/07/10	35.2	73.99	37	74.26	74.00	-1.9	25,597	-0.01%
2024/07/09	42.9	72.72	35.8	73.08	71.90	7.1	25,082	0.03%
2024/07/08	96.6	76.15	68	73.49	73.40	28.6	24,072	0.12%
2024/07/05	60.4	70.64	99	72.07	75.30	-38.6	22,209	-0.17%
2024/07/04	66.7	69.05	77	69.28	68.50	-10.3	20,746	-0.05%
2024/07/03	65.2	65.35	47.3	65.99	66.80	17.9	19,086	0.09%
2024/07/02	25.7	64.45	9.1	64.35	63.10	16.6	18,279	0.09%
2024/07/01	56.5	64.19	43	64.86	64.00	13.5	17,710	0.08%
2024/06/28	45	65.53	62	66.04	65.30	-17	17,412	-0.10%
2024/06/27	28.1	66.52	21.1	66.18	65.30	7	17,079	0.04%
2024/06/26	68.5	67.69	36.3	67.50	67.50	32.2	16,665	0.19%
2024/06/25	56	65.80	59	65.79	69.00	-3	16,317	-0.02%
2024/06/24	104.2	67.82	86	67.92	66.50	18.2	14,978	0.12%	大買/
2024/06/21	28.2	64.05	46	64.90	66.20	-17.9	13,527	-0.13%
2024/06/20	11	58.45	15.3	60.05	60.20	-4.3	12,674	-0.03%
2024/06/19	43	59.65	20	58.99	58.00	23	12,249	0.19%
2024/06/18	8.1	56.75	11.1	57.17	56.60	-3	11,938	-0.03%
2024/06/17	19	55.98	33	55.45	55.70	-14	12,113	-0.12%
2024/06/14	28.1	52.91	10	52.28	52.20	18.1	11,714	0.15%
2024/06/13	5	52.78	19.1	52.03	53.40	-14.1	11,331	-0.12%
2024/06/12	1	48.30	0	0.00	48.55	1	10,444	0.01%
2024/06/11	0	0.00	1	48.75	48.75	-1	10,450	-0.01%
2024/06/07	4	48.63	4	49.56	49.45	0	10,442	0.00%
2024/06/06	0	0.00	1	47.95	47.75	-1	10,370	-0.01%
2024/06/05	1	47.50	1	47.60	47.75	0	10,350	0.00%
2024/06/04	13	49.94	20.1	49.25	48.90	-7.1	10,442	-0.07%
2024/06/03	5	49.14	0	48.85	48.85	5	10,868	0.05%
2024/05/31	9	49.89	45	49.88	49.75	-36	10,827	-0.33%
2024/05/30	13	50.65	4	51.88	50.40	9	10,703	0.08%
2024/05/29	10	48.80	26	50.36	50.30	-16	10,433	-0.15%
2024/05/28	0	48.05	3	48.77	48.15	-3	10,051	-0.03%
2024/05/27	1	47.45	3	47.28	47.65	-2	9,949	-0.02%
2024/05/24	5	46.75	2.1	46.55	46.70	2.9	9,928	0.03%
2024/05/23	2.1	47.38	3	47.42	47.10	-0.9	9,946	-0.01%
2024/05/22	0	0.00	5	47.04	47.80	-5	9,843	-0.05%
2024/05/21	4.2	45.73	10	45.73	46.95	-5.8	9,706	-0.06%
2024/05/20	3	44.33	11	44.41	44.50	-8	9,498	-0.08%
2024/05/17	4	44.33	9	43.90	43.80	-5	9,342	-0.05%
2024/05/16	0	0.00	1	45.45	44.90	-1	9,325	-0.01%
2024/05/15	0	0.00	2	44.70	44.60	-2	9,491	-0.02%
2024/05/14	2	44.05	0	0.00	44.00	2	9,650	0.02%
2024/05/13	3	43.68	10	44.14	44.20	-7	9,630	-0.07%
2024/05/10	7	42.78	0	0.00	42.95	7	9,582	0.07%
2024/05/09	1	43.00	1	44.35	43.00	0	9,551	0.00%
2024/05/08	1.1	43.12	2	44.03	44.45	-0.9	9,508	-0.01%
2024/05/07	18	43.23	0	0.00	42.80	18	9,450	0.19%
2024/05/03	1	44.30	0	0.00	43.40	1	9,391	0.01%
2024/04/29	1.1	44.25	0	45.00	45.00	1.1	9,405	0.01%
2024/04/26	1	44.60	2	44.55	44.40	-1	9,390	-0.01%
2024/04/25	3	44.53	0	0.00	44.40	3	9,368	0.03%
2024/04/23	2	44.60	0	0.00	44.15	2	9,307	0.02%
2024/04/22	1.1	44.50	0	0.00	44.20	1.1	9,274	0.01%
2024/04/19	6	46.03	1	45.75	46.25	5	9,165	0.05%
2024/04/18	6	48.09	3	47.80	47.80	3	8,999	0.03%
2024/04/17	3	48.82	6	48.83	48.95	-3	8,892	-0.03%
2024/04/16	5	48.57	7	47.46	47.30	-2	8,740	-0.02%
2024/04/15	41	50.69	50	50.77	48.75	-9	8,511	-0.11%
2024/04/12	1	48.40	2.5	49.33	48.75	-1.5	8,019	-0.02%
2024/04/11	2	48.30	1	47.90	48.10	1	7,909	0.01%
2024/04/10	5.1	49.39	4	49.15	49.05	1.1	7,808	0.01%
2024/04/09	14	49.34	5	49.52	49.60	9	7,656	0.12%
2024/04/08	2.1	48.45	5	49.07	48.70	-2.9	7,433	-0.04%
2024/04/03	3	47.67	1.1	47.76	47.90	1.9	7,262	0.03%
2024/04/02	5	48.36	0	48.10	47.85	5	7,177	0.07%
2024/04/01	7	48.85	0	48.80	48.55	7	7,064	0.10%
2024/03/29	3	49.08	4	49.18	49.55	-1	6,895	-0.01%
2024/03/28	29	50.90	10.1	51.21	49.55	18.9	6,529	0.29%
2024/03/27	6.1	48.67	27	49.13	50.10	-20.9	5,985	-0.35%
2024/03/26	0	0.00	21	48.05	47.40	-21	5,732	-0.37%
2024/03/25	2	48.10	0	0.00	48.60	2	5,586	0.04%
2024/03/22	60	49.78	69	49.09	49.00	-9	5,434	-0.17%
2024/03/21	79	50.77	56	50.87	50.00	23	5,201	0.44%
2024/03/20	73	48.96	89	49.55	49.55	-16	4,624	-0.35%
2024/03/19	64	45.69	72	46.57	46.25	-8	3,990	-0.20%
2024/03/18	9.1	44.34	13	44.85	44.95	-3.9	3,809	-0.10%
2024/03/15	4	43.90	41	44.25	43.50	-37	3,753	-0.99%
2024/03/14	3	43.42	3.2	43.93	44.25	-0.2	3,720	0.00%
2024/03/13	16.9	43.96	0	0.00	43.70	16.9	3,689	0.46%
2024/03/12	0.8	43.65	2	43.40	43.70	-1.3	3,626	-0.03%
2024/03/11	0	0.00	2	43.05	42.90	-2	3,608	-0.06%
2024/03/08	5.1	44.70	99	44.84	44.00	-93.9	3,594	-2.61%
2024/03/07	21	47.15	12.1	47.83	46.20	8.9	3,465	0.26%
2024/03/06	4	45.88	53	45.50	45.90	-49	2,950	-1.66%
2024/03/05	51	44.73	2	44.75	44.85	49	2,880	1.70%
2024/03/04	2	44.98	114	44.82	45.30	-112	2,797	-4.00%	大賣/鉅額交易
2024/03/01	34	43.90	1	43.95	43.90	33	2,656	1.24%
2024/02/29	2	43.88	0	0.00	44.25	2	2,641	0.08%
2024/02/27	72	43.52	2	43.50	43.40	70	2,606	2.69%
2024/02/26	0	0.00	4	44.49	44.50	-4	2,614	-0.15%
2024/02/23	4	43.09	0	42.65	42.65	4	2,586	0.15%
2024/02/22	2	43.65	0	43.60	43.35	2	2,538	0.08%
2024/02/21	3	44.55	3.1	44.28	44.50	-0.1	2,499	0.00%
2024/02/20	7.1	43.50	1	43.30	43.50	6.1	2,392	0.26%
2024/02/19	10	43.58	6	43.65	43.35	4	2,339	0.17%
2024/02/16	13	44.89	11	44.53	44.15	2	2,236	0.09%
2024/02/15	1	40.81	14	41.49	42.15	-13	1,977	-0.66%
2024/02/05	3	38.90	0	0.00	39.00	3	1,781	0.17%
2024/02/02	0.5	39.25	0	0.00	39.05	0.5	1,805	0.03%
2024/01/30	2	39.58	4	39.57	39.40	-2	1,904	-0.11%
2024/01/29	3.5	40.52	11	40.24	40.05	-7.5	2,053	-0.37%
2024/01/25	2	39.78	0	0.00	39.75	2	2,014	0.10%
2024/01/24	4	40.29	25	40.33	40.05	-21	2,009	-1.05%
2024/01/23	21	39.77	3	39.62	39.85	18	2,068	0.87%
2024/01/22	0	38.85	1	38.90	38.75	-1	2,115	-0.05%
2024/01/18	2	36.93	0	0.00	37.10	2	2,191	0.09%
2024/01/15	2	38.20	0	0.00	38.25	2	2,611	0.08%
2024/01/10	2	38.08	0	0.00	38.00	2	2,889	0.07%
2024/01/08	1	38.10	0	0.00	38.05	1	2,972	0.03%
2024/01/05	1	38.30	0	0.00	38.30	1	2,978	0.03%
2024/01/04	5	38.25	0	0.00	38.20	5	3,011	0.17%
2024/01/03	1	38.50	0	0.00	38.65	1	3,031	0.03%
2023/12/28	1	39.30	0	0.00	39.15	1	3,006	0.03%
2023/12/25	2	38.85	0	39.00	38.80	2	2,992	0.07%
2023/12/21	3	39.00	0	0.00	39.00	3	2,986	0.10%
2023/12/19	1	39.10	0	0.00	39.10	1	2,985	0.03%
2023/12/18	3	39.62	0	0.00	39.40	3	2,978	0.10%
2023/12/15	0	0.00	2	40.20	40.10	-2	2,964	-0.07%
2023/12/14	0	0.00	5	40.00	39.95	-5	2,955	-0.17%
2023/12/13	1	39.70	1	39.90	39.75	0	2,957	0.00%
2023/12/12	1	39.50	0	0.00	39.45	1	2,955	0.03%
2023/12/11	3	39.20	0	0.00	39.15	3	2,956	0.10%
2023/12/07	1	39.10	0	0.00	39.10	1	2,936	0.03%
2023/12/06	3	39.42	0	39.50	39.35	3	2,924	0.10%
2023/12/05	3	39.73	0	40.00	39.90	3	2,901	0.10%
2023/12/04	0	41.25	2	41.35	41.25	-2	2,848	-0.07%
2023/12/01	3	40.25	0	0.00	40.10	3	2,772	0.11%
2023/11/27	2	40.23	0	40.25	39.90	2	2,788	0.07%
2023/11/24	0	0.00	1	41.05	40.70	-1	2,759	-0.04%
2023/11/23	2	40.98	13	41.88	40.85	-11	2,742	-0.40%
2023/11/22	1	41.15	6	41.14	41.15	-5	2,657	-0.19%
2023/11/20	1	40.50	9	40.56	40.55	-8	2,567	-0.31%
2023/11/16	0	0.00	2	39.75	39.60	-2	2,493	-0.08%
2023/11/15	0	0.00	13	39.43	39.40	-13	2,486	-0.52%
2023/11/14	0	0.00	6	39.15	39.25	-6	2,516	-0.24%
2023/11/10	4	38.45	0	0.00	38.10	4	2,487	0.16%
2023/11/09	3	38.98	0	0.00	39.05	3	2,462	0.12%
2023/11/08	9	39.44	2	39.45	39.35	7	2,489	0.28%
2023/11/07	8	40.09	2	39.90	40.05	6	2,471	0.24%
2023/11/06	3	40.92	10	40.39	40.80	-7	2,458	-0.28%
2023/11/03	2	39.23	6	39.48	39.45	-4	2,315	-0.17%
2023/11/02	7	39.28	1.6	39.31	39.10	5.4	2,323	0.23%
2023/11/01	1	38.85	0	38.90	39.25	1	2,389	0.04%
2023/10/31	4	40.26	0	39.40	39.10	4	2,725	0.15%
2023/10/30	2	40.15	12	40.28	40.80	-10	3,481	-0.29%
2023/10/27	3	39.75	2	39.40	39.40	1	3,366	0.03%
2023/10/26	2	39.90	0	0.00	40.00	2	3,376	0.06%
2023/10/25	2	40.30	3	40.60	40.20	-1	3,416	-0.03%
2023/10/24	7	39.49	0	0.00	39.20	7	3,341	0.21%
2023/10/23	3	39.25	0	0.00	39.70	3	3,298	0.09%
2023/10/20	3	39.62	10.5	39.67	39.65	-7.5	3,099	-0.24%
2023/10/19	0	0.00	4	38.45	38.80	-4	2,914	-0.14%
2023/10/18	3	38.72	0	0.00	38.05	3	2,917	0.10%
2023/10/17	0	38.80	0	0.00	38.60	0	2,897	0.00%
2023/10/16	4	38.70	7	39.06	38.40	-3	2,903	-0.10%
2023/10/13	2	38.20	1	38.25	38.20	1	2,875	0.03%
2023/10/04	0.5	36.64	0	0.00	36.60	0.5	3,077	0.02%
2023/09/20	1	37.60	1	37.45	37.20	0	3,509	0.00%
2023/09/14	0	0.00	1	37.75	37.75	-1	3,806	-0.03%
2023/09/08	0	0.00	0	37.00	37.00	0	3,914	0.00%
2023/09/05	0	0.00	5	37.37	37.65	-5	4,174	-0.12%
2023/09/04	1	37.20	0	0.00	37.60	1	4,203	0.02%
2023/08/31	0	0.00	1	37.00	37.50	-1	4,358	-0.02%
2023/08/25	0	0.00	1	36.25	36.30	-1	4,386	-0.02%
2023/08/24	0	0.00	1	36.00	36.00	-1	4,386	-0.02%
2023/08/17	2	35.18	0	0.00	35.90	2	4,859	0.04%
2023/08/14	1	35.00	0.1	35.30	35.00	0.9	4,906	0.02%
2023/08/11	2	36.35	0	0.00	36.40	2	4,859	0.04%
2023/08/09	0	0.00	3	37.57	37.15	-3	4,791	-0.06%
2023/08/08	1	37.60	2	37.60	37.75	-1	4,765	-0.02%
2023/08/07	7	37.35	3	37.08	37.55	4	4,735	0.08%
2023/08/04	35	37.65	25	37.32	37.25	10	4,646	0.21%
2023/08/02	23.1	40.59	43.1	41.07	41.35	-20	4,297	-0.47%
2023/07/31	2	37.50	0	0.00	37.60	2	3,499	0.06%
2023/07/28	2	37.85	29	37.76	37.80	-27	3,457	-0.78%
2023/07/27	20	37.80	4	37.94	38.20	16	3,365	0.48%
2023/07/25	1	35.75	0	0.00	36.15	1	3,276	0.03%
2023/07/24	7.1	35.73	0	0.00	35.60	7.1	3,270	0.22%
2023/07/21	3	36.93	0	0.00	36.60	3	3,243	0.09%
2023/07/20	1	37.60	1	37.55	37.50	0	3,245	0.00%
2023/07/19	2	37.25	3	37.18	37.00	-1	3,239	-0.03%
2023/07/18	12	38.42	4	38.75	38.20	8	3,235	0.25%
2023/07/17	2	38.68	0	0.00	39.10	2	3,200	0.06%
2023/07/14	2	38.75	5	38.55	38.55	-3	3,193	-0.09%
2023/07/12	2	38.65	1	38.65	38.50	1	3,227	0.03%
2023/07/11	4	39.59	1	39.30	39.15	3	3,190	0.09%
2023/07/10	4	40.74	10	40.78	40.95	-6	3,058	-0.20%
2023/07/07	1	38.80	0	0.00	39.20	1	2,909	0.03%
2023/07/06	1	39.50	0	0.00	39.45	1	2,912	0.03%
2023/07/04	0	0.00	3	39.05	38.85	-3	2,846	-0.11%
2023/07/03	2	38.50	0	0.00	38.45	2	2,860	0.07%
2023/06/30	0	0.00	1	38.10	38.35	-1	2,848	-0.04%
2023/06/28	2	38.73	0	38.55	38.45	2	2,804	0.07%
2023/06/27	9	40.27	2	40.25	38.95	7	2,766	0.25%
2023/06/26	3	39.52	3	39.60	39.45	0	2,568	0.00%
2023/06/20	2	38.25	1	38.20	38.25	1	2,489	0.04%
2023/06/19	1	38.80	0	0.00	38.70	1	2,510	0.04%
2023/06/16	3	38.98	0	0.00	38.80	3	2,542	0.12%
2023/06/15	0	0.00	4	38.83	39.20	-4	2,546	-0.16%
2023/06/14	3	38.77	2	38.55	38.80	1	2,531	0.04%
2023/06/13	10	39.24	6	39.53	39.10	4	2,512	0.16%
2023/06/12	1	38.25	0	0.00	38.10	1	2,290	0.04%
2023/06/08	2	38.60	0	0.00	38.55	2	2,348	0.09%
2023/06/07	8	38.93	6	39.15	39.25	2	2,324	0.09%
2023/06/06	2.5	37.90	0	0.00	37.60	2.5	2,156	0.12%
2023/06/05	1	37.90	29	37.38	37.95	-28	2,165	-1.29%
2023/06/02	1	37.40	0	0.00	37.35	1	2,155	0.05%
2023/06/01	2	36.95	0	0.00	36.95	2	2,145	0.09%
2023/05/31	1	37.10	0	0.00	37.20	1	2,133	0.05%
2023/05/29	2	37.55	0	0.00	37.40	2	2,132	0.09%
2023/05/26	1	37.60	8	38.57	37.55	-7	2,113	-0.33%
2023/05/25	15	39.29	4	38.80	38.85	11	2,011	0.55%
2023/05/24	4	39.03	12	39.24	39.55	-8	1,899	-0.42%
2023/05/23	2	37.98	0	0.00	37.85	2	1,676	0.12%
2023/05/22	8	37.67	5	37.39	37.60	3	1,632	0.18%
2023/05/15	0	0.00	2	35.50	35.90	-2	1,587	-0.13%
2023/05/12	0.3	35.70	0	0.00	35.55	0.3	1,599	0.02%
2023/05/11	1	35.85	0	0.00	35.80	1	1,638	0.06%
2023/05/05	5	36.84	1	37.05	37.10	4	1,907	0.21%
2023/05/03	2	36.83	1	36.70	36.50	1	2,083	0.05%
2023/04/24	1	35.75	0	0.00	35.75	1	2,071	0.05%
2023/04/21	2	35.88	5	36.20	35.65	-3	2,072	-0.14%
2023/04/20	0	0.00	5	36.62	36.50	-5	2,049	-0.24%
2023/04/19	7	37.39	0	0.00	37.10	7	2,043	0.34%
2023/04/18	10	38.22	10	38.46	37.75	0	2,022	0.00%
2023/04/17	6	37.87	0	0.00	37.95	6	1,985	0.30%
2023/04/13	2	37.18	0	0.00	36.90	2	1,930	0.10%
2023/04/12	2	37.65	0	0.00	37.40	2	1,925	0.10%
2023/04/06	1	36.85	5	37.40	36.75	-4	1,842	-0.22%
2023/03/30	0	0.00	1	36.40	36.30	-1	1,809	-0.06%
2023/03/29	0	36.50	1	36.50	36.35	-1	1,817	-0.05%
2023/03/28	0	0.00	1	36.45	36.40	-1	1,827	-0.05%
2023/03/27	3.5	36.93	1	36.90	36.90	2.5	1,819	0.14%
2023/03/24	1	37.30	0	0.00	37.05	1	1,822	0.05%
2023/03/23	2	36.85	0	0.00	36.85	2	1,803	0.11%
2023/03/22	1	36.30	0	0.00	36.35	1	1,784	0.06%
2023/03/20	0	36.40	0	0.00	36.55	0	1,723	0.00%
2023/03/15	0	0.00	1	36.35	36.10	-1	1,682	-0.06%
2023/03/14	16	37.61	12	37.44	36.10	4	1,768	0.23%
2023/03/10	0	36.85	2	36.80	36.60	-2	1,753	-0.11%
2023/03/08	0	0.00	1	38.00	37.85	-1	1,784	-0.06%
2023/03/07	0	0.00	4	37.60	37.55	-4	1,773	-0.23%
2023/02/24	7	37.31	0	0.00	37.00	7	1,906	0.37%
2023/02/23	0	0.00	3.2	37.08	37.05	-3.2	1,914	-0.17%
2023/02/22	5	36.88	0	0.00	36.90	5	1,940	0.26%
2023/02/21	0	0.00	1	37.65	37.65	-1	1,989	-0.05%
2023/02/17	0.5	37.25	0	0.00	37.20	0.5	2,314	0.02%
2023/02/15	0	0.00	1	37.35	36.60	-1	2,368	-0.04%
2023/02/14	0.3	37.15	2	37.15	37.10	-1.7	2,351	-0.07%
2023/02/13	1	36.75	0	0.00	36.90	1	2,358	0.04%
2023/02/10	0	37.40	0	37.20	37.00	0	2,397	0.00%
2023/02/09	0	0.00	7	37.55	37.60	-7	2,389	-0.29%
2023/02/08	4	38.04	3	38.17	38.60	1	2,348	0.04%
2023/02/07	0	0.00	5	37.75	37.60	-5	2,297	-0.22%
2023/02/06	3	38.35	0	0.00	38.35	3	2,263	0.13%
2023/02/03	9	38.83	4	38.65	38.95	5	2,222	0.23%
2023/02/02	14	36.99	9	36.94	37.60	5	2,048	0.24%
2023/02/01	1	35.60	1	35.60	35.70	0	1,844	0.00%
2023/01/31	3	34.53	0	0.00	34.65	3	1,806	0.17%
2023/01/12	0	0.00	1	33.75	33.65	-1	1,767	-0.06%
2023/01/11	2	33.55	0	0.00	33.25	2	1,762	0.11%
2023/01/06	5	33.18	0	0.00	33.10	5	1,765	0.28%
2023/01/05	17	32.97	2	33.30	33.25	15	1,781	0.84%
2023/01/04	10	32.49	0	0.00	32.45	10	1,767	0.57%
2022/12/28	0	0.00	2	32.05	32.00	-2	1,787	-0.11%
2022/12/26	2	32.20	0	0.00	32.20	2	1,813	0.11%
2022/12/22	0	0.00	0.2	32.50	32.95	-0.2	1,857	-0.01%
2022/12/13	3	33.28	0	0.00	32.90	3	2,045	0.15%
2022/12/12	2	33.00	0	0.00	33.50	2	2,078	0.10%
2022/12/07	0	0.00	1	33.65	33.65	-1	2,169	-0.05%
2022/12/06	15	35.62	3	35.48	34.45	12	2,152	0.56%
2022/12/05	2	35.10	4	35.15	35.25	-2	2,061	-0.10%
2022/12/02	6	34.38	1	34.70	34.30	5	1,998	0.25%
2022/12/01	1	34.10	1	34.60	34.10	0	1,991	0.00%
2022/11/30	5	33.55	0	0.00	33.90	5	1,962	0.25%
2022/11/29	3	33.53	1	33.35	33.50	2	1,954	0.10%
2022/11/28	5	33.25	0	0.00	33.50	5	1,952	0.26%
2022/11/25	2	33.75	1	33.35	33.25	1	1,943	0.05%
2022/11/24	11	33.66	1	33.70	33.80	10	1,934	0.52%
2022/11/23	3	34.87	1	34.35	34.30	2	1,908	0.10%
2022/11/21	0	0.00	1	33.05	33.45	-1	1,798	-0.06%
2022/11/17	4	34.28	1	34.05	34.25	3	1,754	0.17%
2022/11/16	22	34.71	16	35.04	35.00	6	1,701	0.35%
2022/11/15	7	34.24	1	31.90	34.45	6	1,502	0.40%
2022/11/11	0	0.00	1	30.10	30.00	-1	1,374	-0.07%
2022/11/09	0	0.00	0.1	30.25	30.20	-0.1	1,380	-0.01%
2022/11/08	1	30.95	0.3	30.40	29.95	0.8	1,416	0.05%
2022/10/28	5	27.70	0	0.00	27.70	5	1,482	0.34%
2022/10/26	2.1	27.41	0	0.00	27.10	2.1	1,520	0.13%
2022/10/25	2.1	27.80	0	0.00	27.75	2.1	1,522	0.13%
2022/10/24	1	28.95	0	0.00	28.40	1	1,532	0.07%
2022/10/17	8	28.48	4	28.30	28.80	4	1,544	0.26%
2022/10/13	0.2	29.12	0	0.00	27.70	0.2	1,560	0.01%
2022/10/12	2.1	29.03	0	0.00	29.20	2.1	1,547	0.14%
2022/10/11	0	0.00	3	29.65	29.60	-3	1,551	-0.19%
2022/10/05	0	0.00	0.1	31.50	31.15	-0.1	1,598	-0.01%
2022/10/03	0	0.00	4	29.33	29.90	-4	1,646	-0.24%
2022/09/30	1	28.80	0	0.00	29.90	1	1,643	0.06%
2022/09/29	3	29.77	0	0.00	29.60	3	1,643	0.18%
2022/09/28	10.2	29.81	2	31.20	29.30	8.2	1,639	0.50%
2022/09/27	1	32.30	0	0.00	32.50	1	1,522	0.07%
2022/09/26	1	33.30	0	0.00	32.90	1	1,518	0.07%
2022/09/23	0	0.00	4	35.11	35.05	-4	1,523	-0.26%
2022/09/21	2	35.50	0	0.00	35.60	2	1,526	0.13%
2022/09/19	2	36.40	2	37.30	36.25	0	1,536	0.00%
2022/09/16	5	38.58	0	0.00	38.05	5	1,501	0.33%
2022/09/12	1	37.35	0	0.00	37.25	1	1,469	0.07%
2022/09/07	0	0.00	10	36.00	35.70	-10	1,527	-0.65%
2022/09/06	0	0.00	10	36.60	36.65	-10	1,524	-0.66%
2022/09/05	0	0.00	10	37.00	36.95	-10	1,552	-0.64%
2022/09/02	5	37.60	0	0.00	37.60	5	1,568	0.32%
2022/09/01	0	0.00	4	38.35	38.30	-4	1,566	-0.26%
2022/08/29	10	37.90	20	38.00	38.00	-10	1,615	-0.62%
2022/08/26	0	0.00	4	38.99	38.90	-4	1,630	-0.25%
2022/08/25	0	0.00	2	38.75	38.55	-2	1,711	-0.12%
2022/08/23	4	37.71	0	0.00	37.90	4	1,794	0.22%
2022/08/22	0	0.00	3	39.00	38.30	-3	1,819	-0.16%
2022/08/19	0	0.00	1	39.15	39.15	-1	1,818	-0.05%
2022/08/16	1	38.95	0	0.00	38.70	1	1,778	0.06%
2022/08/15	0	0.00	1	38.95	39.05	-1	1,768	-0.06%
2022/08/12	1	37.60	0	0.00	37.60	1	1,733	0.06%
2022/08/11	12	37.15	0	0.00	37.10	12	1,726	0.70%
2022/08/04	2	34.75	0	0.00	35.40	2	1,793	0.11%
2022/08/03	1	35.75	0	0.00	35.40	1	1,834	0.05%
2022/08/02	2	36.80	0	0.00	36.75	2	1,840	0.11%
2022/08/01	4	37.04	0	0.00	37.60	4	1,861	0.21%
2022/07/22	1	39.05	0	0.00	39.00	1	2,005	0.05%
2022/07/21	1	39.10	0	0.00	39.50	1	2,058	0.05%
2022/07/12	1	35.00	4	35.78	35.35	-3	2,249	-0.13%
2022/07/11	10	40.00	0	0.00	38.60	10	2,244	0.45%
2022/07/08	5	39.30	5	39.95	39.90	0	2,292	0.00%
2022/07/06	0	0.00	34	38.52	37.75	-34	2,326	-1.46%
2022/07/01	1	38.50	1	40.00	38.50	0	2,441	0.00%
2022/06/23	1	40.20	0	0.00	40.35	1	2,724	0.04%
2022/06/22	1	41.65	20	41.75	40.70	-19	2,749	-0.69%
2022/06/21	21	41.02	0	0.00	41.70	21	2,757	0.76%
2022/06/20	1	40.90	0	0.00	40.55	1	2,785	0.04%
2022/06/16	0	0.00	0.3	44.25	43.70	-0.3	2,789	-0.01%
2022/06/13	6	45.52	0	0.00	45.10	6	2,780	0.22%
2022/06/06	5	45.55	0	0.00	45.80	5	2,932	0.17%
2022/06/02	6	46.12	0	0.00	45.95	6	3,037	0.20%
2022/06/01	2	47.50	0	0.00	47.00	2	3,099	0.06%
2022/05/31	1	47.50	0.6	47.73	47.95	0.4	3,144	0.01%
2022/05/30	0	0.00	1	47.90	47.85	-1	3,161	-0.03%
2022/05/27	1	47.60	0	0.00	47.70	1	3,209	0.03%
2022/05/26	0	0.00	1	47.45	47.10	-1	3,303	-0.03%
2022/05/20	1	47.00	0	0.00	47.30	1	5,033	0.02%
2022/05/18	1	47.40	0	0.00	47.20	1	5,367	0.02%
2022/05/12	16	45.56	0	0.00	45.00	16	5,589	0.29%
2022/05/11	2	47.23	0	0.00	47.35	2	5,564	0.04%
2022/05/10	1	48.00	0	0.00	48.95	1	5,566	0.02%
2022/05/09	3	48.52	0	0.00	48.30	3	5,703	0.05%
2022/05/05	0	0.00	21	50.02	50.50	-21	5,803	-0.36%
2022/04/27	2	48.05	0	0.00	48.40	2	5,824	0.03%
2022/04/26	23	49.29	0	0.00	49.30	23	5,785	0.40%
2022/04/22	2	51.30	4	51.15	51.00	-2	5,753	-0.03%
2022/04/21	1	50.70	2	51.00	50.20	-1	5,684	-0.02%
2022/04/18	0.1	49.80	0	0.00	49.70	0.1	5,681	0.00%
2022/04/15	1	50.50	0	0.00	50.20	1	5,680	0.02%
2022/04/12	0.1	49.90	0	0.00	49.50	0.1	5,785	0.00%
2022/04/11	0	0.00	20	51.00	50.50	-20	5,866	-0.34%
2022/04/07	4	50.25	1	50.30	49.45	3	6,111	0.05%
2022/04/01	0	0.00	2	51.20	51.50	-2	6,117	-0.03%
2022/03/31	1.1	51.13	1	51.40	51.10	0.1	6,173	0.00%
2022/03/30	1	51.50	22	52.18	51.50	-21	6,164	-0.34%
2022/03/29	0	0.00	1	51.50	51.60	-1	6,011	-0.02%
2022/03/28	0	0.00	0	50.10	50.40	0	5,977	0.00%
2022/03/25	2	50.85	1	50.90	50.50	1	6,080	0.02%
2022/03/24	0	50.60	0	0.00	50.20	0	6,071	0.00%
2022/03/23	0	50.80	1	51.20	50.60	-1	6,072	-0.02%
2022/03/17	0	0.00	1	49.05	49.05	-1	6,112	-0.02%
2022/03/15	0	0.00	1	48.60	48.20	-1	6,273	-0.02%
2022/03/14	22	50.60	5	49.70	49.65	17	6,264	0.27%
2022/03/11	0	0.00	1	50.10	50.10	-1	6,312	-0.02%
2022/03/10	21	50.49	21	50.80	50.80	0	6,351	0.00%
2022/03/08	4	48.39	12.1	48.36	47.65	-8.1	6,453	-0.12%
2022/03/07	6.5	49.95	1	50.50	49.80	5.5	6,689	0.08%
2022/03/04	0.5	51.80	4	51.33	51.30	-3.5	6,628	-0.05%
2022/03/03	0	0.00	2	51.50	51.00	-2	6,647	-0.03%
2022/03/02	5	51.10	0	0.00	51.10	5	6,808	0.07%
2022/03/01	2	50.85	2	51.10	51.20	0	6,827	0.00%
2022/02/25	6	52.33	2.2	52.01	51.80	3.8	6,866	0.06%
2022/02/24	26	53.54	24	53.86	50.90	2	6,926	0.03%
2022/02/23	2	53.55	8	53.09	52.90	-6	6,216	-0.10%
2022/02/22	3.2	52.81	8	52.93	53.40	-4.8	6,018	-0.08%
2022/02/21	8	52.25	16.3	52.79	53.00	-8.3	6,049	-0.14%
2022/02/18	1	50.90	0	0.00	50.70	1	5,974	0.02%
2022/02/16	1	50.70	6	51.72	50.90	-5	6,871	-0.07%
2022/02/15	7	51.01	0	0.00	51.20	7	7,101	0.10%
2022/02/14	20	51.60	1	50.60	50.90	19	7,280	0.26%
2022/02/11	1	51.90	4	51.55	51.90	-3	7,317	-0.04%
2022/02/09	0	0.00	9	51.44	51.80	-9	8,019	-0.11%
2022/02/07	4	49.53	7	48.56	49.70	-3	8,282	-0.04%
2022/01/26	1	46.80	3	46.98	46.90	-2	8,426	-0.02%
2022/01/25	4	46.98	1	46.95	46.85	3	9,026	0.03%
2022/01/24	6	47.17	0	0.00	46.95	6	9,842	0.06%
2022/01/18	0	0.00	3	49.93	49.90	-3	10,025	-0.03%
2022/01/17	0	0.00	2	49.45	49.20	-2	10,129	-0.02%
2022/01/14	9	49.34	9	49.07	49.10	0	10,226	0.00%
2022/01/13	0.4	49.60	4	49.35	49.45	-3.6	10,366	-0.03%
2022/01/12	4	49.45	5	49.72	49.50	-1	10,580	-0.01%
2022/01/11	1	49.90	7	49.52	49.40	-6	10,661	-0.06%
2022/01/10	0	0.00	10	49.45	49.70	-10	10,782	-0.09%
2022/01/07	1	49.60	3	49.33	49.20	-2	10,856	-0.02%
2022/01/06	14	50.04	7	50.00	50.30	7	10,853	0.06%
2022/01/05	5	51.00	3	50.60	50.90	2	10,922	0.02%
2022/01/04	16	51.43	34	50.80	51.40	-18	11,045	-0.16%
2022/01/03	1	50.50	0	0.00	50.20	1	11,158	0.01%
2021/12/30	23	51.61	16	51.74	51.10	7	11,530	0.06%
2021/12/29	2	50.50	1.1	49.98	50.20	1	11,667	0.01%
2021/12/28	0.1	49.50	0	0.00	49.40	0.1	11,758	0.00%
2021/12/27	2	49.85	2	50.25	49.90	0	12,157	0.00%
2021/12/24	7	49.86	0	0.00	49.40	7	12,265	0.06%
2021/12/22	7	49.74	3	49.50	49.55	4	12,547	0.03%
2021/12/21	1	50.20	7	50.84	50.20	-6	12,615	-0.05%
2021/12/20	1	48.90	1	49.10	49.10	0	12,605	0.00%
2021/12/17	3.1	48.29	0.1	48.65	48.30	3.1	12,742	0.02%
2021/12/15	1	48.75	0	0.00	48.70	1	13,218	0.01%
2021/12/14	2.6	48.57	0	0.00	48.70	2.6	13,938	0.02%
2021/12/13	0.1	48.55	11	48.51	49.60	-10.9	14,296	-0.08%
2021/12/10	1.4	49.07	2	49.35	49.00	-0.7	14,595	0.00%
2021/12/09	0	0.00	1	51.00	50.30	-1	14,855	-0.01%
2021/12/08	0	0.00	1.7	50.16	50.00	-1.7	14,945	-0.01%
2021/12/07	2	49.80	0	0.00	50.00	2	14,954	0.01%
2021/12/06	12	50.61	11	50.40	50.60	1	14,946	0.01%
2021/12/03	4	50.23	11	50.09	50.00	-7	14,982	-0.05%
2021/12/02	31	50.30	10	50.80	49.75	21	15,039	0.14%
2021/12/01	43	51.05	14	51.21	50.80	29	15,171	0.19%
2021/11/30	10	49.10	1	49.10	49.05	9	14,883	0.06%
2021/11/29	0	48.90	6	48.27	48.50	-6	14,972	-0.04%
2021/11/26	14.1	49.17	7	49.38	49.10	7.1	14,967	0.05%
2021/11/25	5.1	51.13	22	50.52	50.60	-16.9	14,927	-0.11%
2021/11/24	13	50.91	26.1	50.58	50.80	-13	14,935	-0.09%
2021/11/23	9.1	51.87	0.2	52.40	51.40	8.9	15,077	0.06%
2021/11/22	14	54.59	3	54.27	53.80	11	14,934	0.07%
2021/11/19	15	53.62	0	0.00	53.50	15	14,833	0.10%
2021/11/18	18	53.76	9	52.90	52.90	9	14,815	0.06%
2021/11/17	3	56.57	0	0.00	56.20	3	14,505	0.02%
2021/11/16	1	57.50	31	56.18	55.70	-30	14,332	-0.21%
2021/11/15	25	57.06	28.2	57.27	56.70	-3.2	14,092	-0.02%
2021/11/12	4	53.43	22	53.65	54.10	-18	13,465	-0.13%
2021/11/11	1	53.19	17	52.88	53.00	-16	13,244	-0.12%
2021/11/10	2	51.90	3	52.00	52.30	-1	13,098	-0.01%
2021/11/09	2	50.80	13	50.66	51.40	-11	12,967	-0.08%
2021/11/08	19.1	52.57	5	51.12	51.00	14.1	12,736	0.11%
2021/11/05	12.1	54.15	6	54.25	54.70	6.1	12,220	0.05%
2021/11/04	6	52.92	20	52.99	53.00	-14	11,885	-0.12%
2021/11/03	7	53.00	12	53.48	52.70	-5	11,861	-0.04%
2021/11/02	57	53.89	9	53.88	52.80	48	11,705	0.41%
2021/11/01	10	53.06	26	52.89	55.00	-16	11,120	-0.14%
2021/10/29	3	50.33	23	50.01	50.00	-20	10,330	-0.19%
2021/10/27	1	50.40	0	0.00	50.60	1	10,257	0.01%
2021/10/26	4	50.58	4	50.68	50.40	0	10,279	0.00%
2021/10/25	3	50.90	0	0.00	51.00	3	10,236	0.03%
2021/10/22	0	0.00	3	51.90	52.10	-3	10,328	-0.03%
2021/10/21	30	51.96	2	52.20	51.20	28	10,454	0.27%
2021/10/20	5.1	52.54	4	52.15	52.50	1.1	10,387	0.01%
2021/10/19	1	51.30	0	0.00	51.70	1	10,324	0.01%
2021/10/18	0	0.00	3	50.97	51.40	-3	10,469	-0.03%
2021/10/15	14	50.17	1	50.00	49.95	13	10,771	0.12%
2021/10/14	1	49.60	9	49.32	49.40	-8	11,074	-0.07%
2021/10/13	11.1	50.08	10	49.20	49.20	1.1	11,804	0.01%
2021/10/12	6	49.88	0.1	49.90	49.85	5.9	12,045	0.05%
2021/10/08	9	51.86	11	52.14	51.60	-2	12,565	-0.02%
2021/10/07	18	52.37	7	52.53	52.70	11	13,491	0.08%
2021/10/06	25	51.57	19	51.63	52.20	6	13,794	0.04%
2021/10/05	3	50.40	24.2	49.31	51.30	-21.2	13,520	-0.16%
2021/10/04	22.2	51.04	3	51.87	49.90	19.2	13,468	0.14%
2021/10/01	6	50.62	8	50.41	50.00	-2	13,222	-0.02%
2021/09/30	2	50.21	5	50.28	51.20	-3	13,329	-0.02%
2021/09/29	7	49.01	26	49.49	49.00	-19	13,692	-0.14%
2021/09/28	8	51.00	1	50.50	50.50	7	14,339	0.05%
2021/09/27	0	0.00	11	50.39	51.10	-11	14,280	-0.08%
2021/09/24	3	50.43	2	50.85	51.00	1	14,231	0.01%
2021/09/23	30.1	51.00	8	50.78	50.30	22.1	14,114	0.16%
2021/09/22	12.2	49.90	9	49.95	49.90	3.2	13,911	0.02%
2021/09/17	25	52.83	47	52.14	51.50	-22	13,682	-0.16%
2021/09/16	8	51.70	17	51.88	51.90	-9	13,032	-0.07%
2021/09/15	39	50.63	24	50.73	51.00	15	12,655	0.12%
2021/09/14	36.1	50.75	27.2	51.12	51.80	8.9	12,311	0.07%
2021/09/13	11.1	50.28	14	50.07	49.80	-2.9	11,977	-0.02%
2021/09/10	2	49.00	1	48.90	49.20	1	11,946	0.01%
2021/09/09	1	48.05	10	47.60	48.90	-9	12,059	-0.07%
2021/09/08	1	47.65	0.1	47.60	47.30	0.9	12,285	0.01%
2021/09/07	0	0.00	2	49.15	49.15	-2	12,480	-0.02%
2021/09/06	6	50.08	3	50.25	49.50	3	12,502	0.02%
2021/09/03	0	0.00	2	48.98	48.65	-2	12,276	-0.02%
2021/09/02	3	49.82	10	49.05	48.60	-7	12,248	-0.06%
2021/09/01	5	49.90	7	49.67	49.90	-2	12,108	-0.02%
2021/08/31	1	49.15	2	48.95	49.80	-1	12,062	-0.01%
2021/08/30	0	0.00	6	48.53	48.60	-6	11,971	-0.05%
2021/08/27	14	48.54	20.1	48.33	48.45	-6.1	11,968	-0.05%
2021/08/26	4.1	47.30	1	47.95	47.55	3.1	11,751	0.03%
2021/08/25	1.1	47.90	3	47.95	47.95	-1.9	11,751	-0.02%
2021/08/24	0	0.00	13	48.06	47.05	-13	11,737	-0.11%
2021/08/19	2	45.98	0	0.00	45.65	2	11,855	0.02%
2021/08/18	1	44.85	0	0.00	45.70	1	11,853	0.01%
2021/08/17	0	0.00	4	45.26	44.95	-4	11,930	-0.03%
2021/08/16	6	44.35	0	0.00	44.80	6	11,933	0.05%
2021/08/13	3	45.55	0	0.00	45.40	3	11,922	0.03%
2021/08/12	10	46.30	0	0.00	46.45	10	11,946	0.08%
2021/08/11	2	46.15	4	47.13	46.10	-2	12,070	-0.02%
2021/08/10	0	0.00	1	46.50	46.35	-1	12,156	-0.01%
2021/08/09	6	46.76	0	0.00	46.25	6	12,326	0.05%
2021/08/06	4	47.99	14	48.20	48.00	-10	12,349	-0.08%
2021/08/05	5	47.86	8	48.04	47.90	-3	12,478	-0.02%
2021/08/04	3	48.00	3	47.97	47.80	0	12,774	0.00%
2021/08/03	2	47.88	6	47.80	47.85	-4	12,936	-0.03%
2021/07/30	6	47.47	1	47.00	47.00	5	13,079	0.04%
2021/07/29	7	47.15	4	47.40	47.65	3	13,135	0.02%
2021/07/28	11	46.92	12	45.94	47.00	-1	13,279	-0.01%
2021/07/27	9.5	48.93	6.1	48.93	48.60	3.4	13,399	0.03%
2021/07/26	2	51.10	5	51.16	51.00	-3	13,505	-0.02%
2021/07/23	5.4	51.38	2	51.40	51.20	3.4	13,593	0.03%
2021/07/22	20	50.76	16	50.56	50.30	4	13,704	0.03%
2021/07/21	36	52.61	33	52.08	50.70	3	13,843	0.02%
2021/07/20	31	52.07	30.1	52.27	52.50	0.9	14,556	0.01%
2021/07/19	29.1	52.60	51	52.97	52.40	-21.9	14,458	-0.15%
2021/07/16	27	50.66	5	50.72	50.50	22	13,970	0.16%
2021/07/15	20.1	52.81	44	52.52	51.80	-23.9	13,812	-0.17%
2021/07/14	78.2	51.26	64	51.33	52.10	14.2	13,442	0.11%
2021/07/13	23	48.99	16	48.58	49.10	7	12,527	0.06%
2021/07/12	15	45.88	13	46.04	46.30	2	12,177	0.02%
2021/07/09	18	45.23	10	45.11	45.15	8	12,446	0.06%
2021/07/08	11.2	45.85	6	46.22	45.50	5.2	13,047	0.04%
2021/07/07	15.3	46.68	9	46.36	46.00	6.3	13,378	0.05%
2021/07/06	29	48.32	17	47.47	47.20	12	14,115	0.09%
2021/07/05	15	50.30	32	49.98	50.30	-17	14,311	-0.12%
2021/07/02	1	46.45	3	46.20	45.80	-2	15,458	-0.01%
2021/07/01	6	46.45	15	45.46	45.35	-9	17,436	-0.05%
2021/06/30	2	46.03	1	46.40	46.45	1	18,379	0.01%
2021/06/29	3	45.97	0	0.00	45.90	3	18,480	0.02%
2021/06/28	3	45.90	0	0.00	45.95	3	18,515	0.02%
2021/06/25	1	45.85	13	46.02	46.15	-12	18,577	-0.06%
2021/06/23	2	45.33	0	0.00	45.30	2	18,610	0.01%
2021/06/22	6	44.73	6	44.60	44.60	0	18,669	0.00%
2021/06/21	7.1	45.25	0	0.00	44.90	7.1	18,667	0.04%
2021/06/18	11	47.25	3	46.67	46.50	8	18,622	0.04%
2021/06/17	12	47.75	3	48.05	48.10	9	18,526	0.05%
2021/06/16	17	46.83	26	46.70	47.45	-9	18,320	-0.05%
2021/06/15	12	46.39	3.1	46.21	46.90	8.9	18,204	0.05%
2021/06/11	3	45.40	0	0.00	45.25	3	18,107	0.02%
2021/06/10	3	45.20	2	45.28	45.25	1	18,112	0.01%
2021/06/09	1	45.00	1	45.00	45.00	0	18,119	0.00%
2021/06/08	1	45.00	0.2	45.15	45.00	0.9	18,184	0.00%
2021/06/07	2	45.20	1	45.85	45.85	1	18,242	0.01%
2021/06/04	19	46.04	16	45.69	45.50	3	18,284	0.02%
2021/06/03	1	46.90	0	0.00	46.80	1	18,230	0.01%
2021/06/02	4	47.45	1	47.00	47.30	3	18,235	0.02%
2021/05/31	5	48.04	3	48.17	47.65	2	18,211	0.01%
2021/05/28	1	46.00	0	0.00	46.00	1	18,116	0.01%
2021/05/27	10	45.00	0	0.00	45.30	10	18,180	0.06%
2021/05/26	0	0.00	10	45.01	45.35	-10	18,237	-0.05%
2021/05/25	1	45.60	0	0.00	45.45	1	18,257	0.01%
2021/05/24	10	44.30	0	0.00	44.15	10	18,254	0.05%
2021/05/21	0	0.00	1	44.40	44.10	-1	18,342	-0.01%
2021/05/20	22	43.53	3	43.92	42.95	19	18,656	0.10%
2021/05/19	23.2	43.98	1	43.65	44.40	22.2	18,664	0.12%
2021/05/18	1	42.45	4	42.28	43.20	-3	18,690	-0.02%
2021/05/17	1	40.00	11	41.30	39.30	-10	18,737	-0.05%
2021/05/14	0.2	43.50	7	43.30	43.40	-6.8	18,621	-0.04%
2021/05/13	4	41.45	18	43.18	44.00	-14	18,559	-0.08%
2021/05/12	6	44.00	8	44.58	43.75	-2	18,474	-0.01%
2021/05/11	10	48.98	10	48.92	47.90	0	18,350	0.00%
2021/05/10	2	50.80	10	51.30	50.90	-8	18,357	-0.04%
2021/05/07	10	50.75	7	51.33	52.00	3	18,398	0.02%
2021/05/06	6	49.68	2	49.68	49.65	4	18,442	0.02%
2021/05/05	30	51.30	30	51.30	50.40	0	18,373	0.00%
2021/05/04	3	49.83	17	50.31	49.95	-14	18,316	-0.08%
2021/05/03	22	53.32	24	54.13	51.80	-2	18,112	-0.01%
2021/04/29	17	56.05	3	56.07	56.20	14	17,895	0.08%
2021/04/28	13	56.37	9	57.50	57.00	4	17,969	0.02%
2021/04/27	10.5	57.55	8	57.64	57.20	2.5	17,973	0.01%
2021/04/26	56	58.87	35	58.85	57.90	21	17,932	0.12%
2021/04/23	37	54.74	19	54.67	55.80	18	17,023	0.11%
2021/04/22	5	53.60	2	55.60	53.00	3	17,246	0.02%
2021/04/21	6.1	55.67	5	55.44	55.30	1.1	17,374	0.01%
2021/04/20	4	57.60	6	57.47	56.40	-2	17,962	-0.01%
2021/04/19	3	55.93	8	56.39	56.50	-5	17,822	-0.03%
2021/04/16	15	57.29	7	58.00	56.80	8	17,894	0.04%
2021/04/15	21	57.16	15	57.41	58.30	6	18,926	0.03%
2021/04/14	45	55.36	63	54.90	56.20	-18	19,774	-0.09%
2021/04/13	28	57.48	27	58.17	56.00	1	19,127	0.01%
2021/04/12	310	59.14	284	58.84	58.90	26	18,691	0.14%	大買/大賣/
2021/04/09	36.5	57.53	51.2	57.48	57.30	-14.7	17,768	-0.08%
2021/04/08	99	58.23	77	59.13	58.50	22	17,049	0.13%
2021/04/07	107	53.96	124.4	54.79	55.70	-17.4	15,209	-0.11%	大買/大賣/
2021/04/06	29	48.86	29.6	49.40	50.70	-0.6	13,272	0.00%
2021/04/01	5.7	46.21	17	46.22	46.10	-11.3	12,306	-0.09%
2021/03/31	8	45.55	2	45.30	45.30	6	12,198	0.05%
2021/03/30	1	46.10	0	0.00	45.80	1	12,179	0.01%
2021/03/29	9	45.40	0.8	45.60	45.75	8.2	12,107	0.07%
2021/03/26	1	45.50	2	45.33	45.55	-1	12,100	-0.01%
2021/03/25	7	44.44	0	0.00	44.20	7	12,107	0.06%
2021/03/24	4	45.10	2	45.50	45.05	2	12,108	0.02%
2021/03/23	0	0.00	4.6	45.68	45.65	-4.6	12,143	-0.04%
2021/03/22	8	45.92	3	45.88	45.80	5	12,126	0.04%
2021/03/19	5	46.22	10	46.41	45.95	-5	12,181	-0.04%
2021/03/18	4	46.98	2	47.55	46.80	2	12,178	0.02%
2021/03/17	0	46.20	5	46.34	46.30	-5	12,148	-0.04%
2021/03/16	2	45.85	4	45.83	45.75	-2	12,224	-0.02%
2021/03/15	3	45.90	0	0.00	46.05	3	12,296	0.02%
2021/03/12	2	45.95	1.1	46.64	45.80	0.9	12,346	0.01%
2021/03/11	3	46.40	0	0.00	46.30	3	12,673	0.02%
2021/03/10	2	46.98	3	46.85	47.00	-1	12,736	-0.01%
2021/03/09	0	0.00	3	46.03	45.75	-3	12,712	-0.02%
2021/03/08	1	46.05	1	46.90	46.25	0	12,814	0.00%
2021/03/05	1	45.69	0	0.00	45.70	1	13,134	0.01%
2021/03/04	3	46.32	0	0.00	46.15	3	13,551	0.02%
2021/03/02	7	48.11	3	48.42	46.85	4	13,607	0.03%
2021/02/26	3	47.37	1.5	47.38	48.40	1.6	13,529	0.01%
2021/02/24	4	47.43	1	47.80	46.80	3	13,587	0.02%
2021/02/23	4.1	48.06	2	48.43	47.90	2.1	13,656	0.02%
2021/02/22	16	48.31	18.8	48.38	48.60	-2.7	13,745	-0.02%
2021/02/19	0	0.00	30.4	45.42	45.70	-30.4	14,229	-0.21%
2021/02/18	15	45.92	2	45.80	46.00	13	14,850	0.09%
2021/02/17	2	44.15	14.5	44.75	45.30	-12.5	14,789	-0.08%
2021/02/05	25	42.53	12	42.66	42.90	13	14,707	0.09%
2021/02/04	6.3	42.69	13.4	42.88	42.50	-7.1	14,995	-0.05%
2021/02/03	11	42.77	4	42.76	42.40	7	15,043	0.05%
2021/02/02	6.3	43.32	2	43.35	43.20	4.3	15,072	0.03%
2021/02/01	14	42.49	22	42.41	43.40	-8	15,060	-0.05%
2021/01/29	3	43.93	3	45.00	43.90	0	14,927	0.00%
2021/01/28	13	45.16	2	45.90	45.00	11	14,845	0.07%
2021/01/26	21.1	47.20	0	0.00	47.15	21.1	14,693	0.14%
2021/01/25	9	47.74	4	48.13	48.35	5	14,641	0.03%
2021/01/22	1	47.75	0	0.00	48.75	1	14,545	0.01%
2021/01/21	13	48.45	10	48.87	47.80	3	14,489	0.02%
2021/01/20	12	48.88	12	48.37	47.75	0	14,271	0.00%
2021/01/19	6	49.81	10	50.03	50.00	-4	14,077	-0.03%
2021/01/18	6	49.15	13	49.60	49.55	-7	13,862	-0.05%
2021/01/15	14	50.14	22	50.18	49.15	-8	13,762	-0.06%
2021/01/14	21.1	50.45	7	50.30	50.10	14.1	13,352	0.11%
2021/01/13	14	49.33	32	49.77	50.40	-18	13,297	-0.14%
2021/01/12	2.2	46.51	6	46.82	46.25	-3.8	12,807	-0.03%
2021/01/11	15	48.82	3	48.65	48.65	12	12,709	0.09%
2021/01/08	26	49.68	26	50.07	48.10	0	12,518	0.00%
2021/01/07	29	47.37	50	47.95	48.75	-21	11,205	-0.19%
2021/01/06	1	43.85	1	44.50	44.35	0	10,130	0.00%
2021/01/05	2.2	44.54	0	0.00	44.90	2.2	10,164	0.02%
2021/01/04	1.2	43.98	12	44.66	45.20	-10.8	10,236	-0.11%
2020/12/30	5	43.43	0.6	44.44	43.50	4.4	10,447	0.04%
2020/12/29	1	44.35	11	44.84	44.35	-10	10,435	-0.10%
2020/12/28	7	44.52	0	0.00	44.50	7	10,393	0.07%
2020/12/25	1	45.35	1	45.30	44.85	0	10,409	0.00%
2020/12/24	6	44.95	1	44.90	45.00	5	10,430	0.05%
2020/12/23	1	43.85	0	0.00	43.85	1	10,466	0.01%
2020/12/22	14	44.68	5	44.61	43.75	9	10,695	0.08%
2020/12/21	6	44.59	1	45.15	44.90	5	10,840	0.05%
2020/12/18	3	43.95	8	44.27	44.45	-5	10,865	-0.05%
2020/12/17	11	43.47	7	43.08	43.40	4	10,947	0.04%
2020/12/16	2	44.30	0.3	44.20	44.20	1.8	11,040	0.02%
2020/12/15	22	44.42	19	44.18	43.55	3	11,443	0.03%
2020/12/14	5	44.77	0	0.00	44.90	5	11,588	0.04%
2020/12/11	23	44.86	7	45.32	45.60	16	12,774	0.13%
2020/12/10	12	45.62	7	45.54	45.80	5	12,929	0.04%
2020/12/09	3	46.97	1	46.90	46.90	2	13,201	0.02%
2020/12/08	5	46.90	1	46.85	46.80	4	13,662	0.03%
2020/12/07	10	47.68	7	47.51	47.50	3	14,401	0.02%
2020/12/04	5	47.48	11	47.32	47.60	-6	14,226	-0.04%
2020/12/03	3	47.03	3	46.80	46.60	0	14,821	0.00%
2020/12/02	1	47.05	6	47.28	47.00	-5	14,954	-0.03%
2020/12/01	15	48.61	8	48.30	47.90	7	14,996	0.05%
2020/11/30	4	47.76	36	47.70	47.50	-32	14,698	-0.22%
2020/11/27	13.1	46.37	5	46.21	46.60	8.1	14,331	0.06%
2020/11/26	8	45.71	2	45.90	45.95	6	14,300	0.04%
2020/11/25	10.1	45.25	2	45.10	45.35	8.1	14,366	0.06%
2020/11/24	4	45.51	3	45.27	45.05	1	14,527	0.01%
2020/11/23	3	45.87	5	46.20	46.00	-2	15,203	-0.01%
2020/11/20	5	46.18	6	46.32	45.90	-1	15,209	-0.01%
2020/11/19	15	46.99	12	46.92	46.80	3	15,140	0.02%
2020/11/18	36	47.81	39.4	47.98	46.55	-3.4	15,155	-0.02%
2020/11/17	30	46.34	55	46.53	47.25	-25	14,488	-0.17%
2020/11/16	4	45.05	0	0.00	44.90	4	14,093	0.03%
2020/11/13	3	44.88	1	45.15	45.15	2	14,087	0.01%
2020/11/12	12	46.26	6.2	46.03	45.65	5.8	14,095	0.04%
2020/11/11	1	44.55	0	0.00	45.20	1	13,869	0.01%
2020/11/10	9	44.73	1	44.85	44.20	8	13,909	0.06%
2020/11/09	12	45.08	12	44.98	44.70	0	13,870	0.00%
2020/11/06	2	44.05	2	44.23	43.70	0	13,774	0.00%
2020/11/05	2	43.75	13	43.27	43.60	-11	13,815	-0.08%
2020/11/04	1	43.00	0	0.00	44.00	1	13,900	0.01%
2020/11/03	2.5	42.95	0	0.00	42.75	2.5	14,007	0.02%
2020/11/02	3	42.17	5	42.44	42.35	-2	14,218	-0.01%
2020/10/30	11	43.39	1	43.55	42.75	10	14,296	0.07%
2020/10/29	0	0.00	3	43.35	43.80	-3	14,494	-0.02%
2020/10/28	2	44.68	2	44.50	44.15	0	14,865	0.00%
2020/10/27	8	44.49	19	44.60	44.40	-11	14,978	-0.07%
2020/10/26	9	45.65	1	45.95	45.10	8	15,208	0.05%
2020/10/23	6	46.00	10	45.65	45.60	-4	15,461	-0.03%
2020/10/22	2	45.48	2	45.00	45.20	0	15,881	0.00%
2020/10/21	19	46.33	31	46.19	45.25	-12	16,590	-0.07%
2020/10/20	31	45.65	25	45.57	45.00	6	16,924	0.04%
2020/10/19	4	44.28	17	44.34	45.00	-13	17,990	-0.07%
2020/10/16	5.1	44.28	5	43.66	43.20	0.1	18,492	0.00%
2020/10/15	5	45.34	2	45.03	44.60	3	18,748	0.02%
2020/10/14	27	45.05	36	44.98	45.20	-9	19,042	-0.05%
2020/10/12	1	45.25	13	44.85	44.20	-12	19,647	-0.06%
2020/10/08	24	44.63	34	44.73	44.40	-10	20,085	-0.05%
2020/10/07	4	43.30	0	0.00	43.30	4	20,792	0.02%
2020/10/06	6	43.11	18	42.86	43.05	-12	21,645	-0.06%
2020/10/05	15	42.20	11	42.40	42.15	4	22,185	0.02%
2020/09/30	13	42.15	3	42.35	42.45	10	22,652	0.04%
2020/09/29	0	0.00	2	42.20	41.90	-2	23,236	-0.01%
2020/09/28	1	42.15	0	0.00	42.15	1	24,542	0.00%
2020/09/25	25	41.12	16	40.94	41.10	9	25,757	0.03%
2020/09/24	7	42.40	19	42.37	41.50	-12	26,543	-0.05%
2020/09/23	5	43.84	10	43.70	43.60	-5	27,294	-0.02%
2020/09/22	16	44.23	15	43.79	44.05	1	28,013	0.00%
2020/09/21	23	45.75	15	45.63	45.05	8	28,112	0.03%
2020/09/18	30	45.61	24	45.55	45.60	6	28,313	0.02%
2020/09/17	14	44.93	13	45.07	44.85	1	28,397	0.00%
2020/09/16	123	47.31	124	46.70	44.80	-1	28,682	0.00%	大買/大賣/
2020/09/15	38	45.33	29	45.24	45.60	9	27,687	0.03%
2020/09/14	17	45.01	11	44.97	45.35	6	27,735	0.02%
2020/09/11	31.1	44.62	35	44.66	43.55	-3.9	27,740	-0.01%
2020/09/10	49	44.75	52.3	44.62	45.20	-3.3	27,334	-0.01%
2020/09/09	17	42.69	12	42.13	43.10	5	26,727	0.02%
2020/09/08	27	42.88	63	43.57	42.00	-36	26,769	-0.13%
2020/09/07	16	41.19	28.3	41.50	41.10	-12.3	26,467	-0.05%
2020/09/04	8	39.84	14	40.81	40.70	-6	26,733	-0.02%
2020/09/03	3	40.30	2	40.65	40.00	1	26,980	0.00%
2020/09/02	5	40.78	11	41.58	40.70	-6	27,512	-0.02%
2020/09/01	1	41.15	0	0.00	41.45	1	27,554	0.00%
2020/08/31	13	41.13	20	41.58	40.90	-7	28,092	-0.02%
2020/08/28	13	42.15	28	42.03	41.95	-15	28,500	-0.05%
2020/08/27	31	43.04	31.4	43.23	43.00	-0.4	28,745	0.00%
2020/08/26	9	40.63	13	40.18	40.55	-4	28,009	-0.01%
2020/08/25	17	40.53	25	41.08	40.55	-8	27,928	-0.03%
2020/08/24	26	40.76	17	40.55	40.95	9	27,802	0.03%
2020/08/21	28	37.84	21	37.90	38.60	7	27,556	0.03%
2020/08/20	33	36.63	20	36.61	36.00	13	27,360	0.05%
2020/08/19	4	40.76	25	40.22	39.80	-21	27,072	-0.08%
2020/08/18	21	41.09	14	40.85	40.65	7	26,969	0.03%
2020/08/17	6	41.09	8	40.96	41.60	-2	26,855	-0.01%
2020/08/14	6	39.85	2	39.83	40.00	4	26,705	0.01%
2020/08/13	22	41.50	3	41.15	40.80	19	26,553	0.07%
2020/08/12	4	41.73	6	41.42	41.70	-2	26,458	-0.01%
2020/08/11	5	42.71	17	42.86	42.35	-12	26,375	-0.05%
2020/08/10	1	44.50	0	0.00	43.80	1	26,238	0.00%
2020/08/07	11	44.17	14	44.28	44.10	-3	26,110	-0.01%
2020/08/06	12	43.75	30	44.08	43.30	-18	25,941	-0.07%
2020/08/05	13	45.02	14	45.04	44.90	-1	25,721	0.00%
2020/08/04	20	45.75	9	46.13	45.50	11	25,608	0.04%
2020/08/03	8	45.31	16	44.94	45.00	-8	25,360	-0.03%
2020/07/31	12	42.64	4	42.91	43.50	8	24,925	0.03%
2020/07/30	15	43.12	22	43.20	42.85	-7	24,777	-0.03%
2020/07/29	16	42.64	1	41.70	42.05	15	24,471	0.06%
2020/07/28	45	42.31	25	42.19	42.45	20	24,103	0.08%
2020/07/27	53	43.37	20	43.12	41.30	33	23,559	0.14%
2020/07/24	33	46.00	29	46.25	45.25	4	22,739	0.02%
2020/07/23	67	46.63	55	47.52	46.40	12	22,027	0.05%
2020/07/22	23	48.71	50	49.08	48.90	-27	20,659	-0.13%
2020/07/21	21	47.34	13	47.64	46.50	8	20,015	0.04%
2020/07/20	16	46.13	17	46.11	46.00	-1	19,641	-0.01%
2020/07/17	21	48.16	12	48.63	47.95	9	19,257	0.05%
2020/07/16	18	49.21	18	48.76	49.90	0	18,808	0.00%
2020/07/15	26	48.91	21	50.26	48.00	5	18,398	0.03%
2020/07/14	89	50.74	48	50.66	49.55	41	17,841	0.23%
2020/07/13	24	50.26	26.2	50.76	51.70	-2.2	16,851	-0.01%
2020/07/10	42	47.39	52.6	46.22	47.00	-10.6	15,959	-0.07%
2020/07/09	51	50.17	62	49.70	48.00	-11	15,411	-0.07%
2020/07/08	63	50.50	59	50.81	50.40	4	14,907	0.03%
2020/07/07	122	51.52	151	51.50	49.55	-29	14,327	-0.20%	大買/大賣/
2020/07/06	111	50.63	96.1	50.29	51.20	15	12,979	0.12%	大買/
2020/07/03	118	44.08	121	44.29	46.60	-3	11,693	-0.03%	大買/大賣/
2020/07/02	70.1	41.77	108	42.17	42.40	-38	10,655	-0.36%	大賣/
2020/07/01	47	40.53	21	39.82	39.90	26	9,688	0.27%
2020/06/30	9	37.60	3	37.73	37.50	6	8,861	0.07%
2020/06/29	24	37.92	31	37.85	36.45	-7	8,584	-0.08%
2020/06/24	54	39.92	34	40.76	39.10	20	8,190	0.24%
2020/06/23	67	40.79	52	40.68	40.00	15	7,657	0.20%
2020/06/22	25	40.26	21	40.05	41.35	4	7,114	0.06%
2020/06/19	28	41.21	20	41.77	40.30	8	6,872	0.12%
2020/06/18	32	38.94	36	38.33	40.45	-4	6,544	-0.06%
2020/06/17	13	36.09	29	36.48	37.00	-16	6,123	-0.26%
2020/06/16	15	36.35	16	36.80	36.35	-1	5,960	-0.02%
2020/06/15	16	36.77	22	35.81	35.80	-6	5,797	-0.10%
2020/06/12	47	34.17	14	34.81	36.50	33	5,526	0.60%
2020/06/11	11	34.15	51	33.23	33.45	-40	5,069	-0.79%
2020/06/10	42	36.62	24	35.58	36.15	18	4,599	0.39%
2020/06/09	25	36.17	12	36.46	37.00	13	4,236	0.31%
2020/06/08	1	33.65	6	33.65	33.65	-5	3,662	-0.14%
2020/06/05	30	30.36	13	30.14	30.60	17	3,512	0.48%
2020/06/04	29	26.66	37.9	27.08	27.85	-8.9	2,890	-0.31%
2020/06/03	38	24.93	31	25.10	25.35	7	2,383	0.29%
2020/06/02	4	24.00	5	24.00	24.00	-1	1,930	-0.05%
2020/05/29	5	19.99	2	19.95	19.90	3	1,838	0.16%
2020/05/28	2	20.00	0	0.00	19.90	2	1,832	0.11%
2020/05/27	3	19.92	0	0.00	19.85	3	1,853	0.16%
2020/05/26	16	20.17	0	0.00	19.90	16	1,878	0.85%
2020/05/25	10	19.70	0	0.00	19.80	10	1,852	0.54%
2020/05/21	1	19.75	0	0.00	19.70	1	1,909	0.05%
2020/05/20	11	19.86	0	0.00	19.75	11	1,912	0.58%
2020/05/19	11	19.91	0	0.00	19.80	11	1,915	0.57%
2020/05/18	1.9	19.95	1.3	20.14	20.05	0.6	1,920	0.03%
2020/05/15	6	19.78	0	0.00	19.65	6	1,909	0.31%
2020/05/14	12	19.78	0	0.00	19.65	12	1,965	0.61%
2020/05/13	18	19.81	2	19.75	20.00	16	1,980	0.81%
2020/05/12	10	20.01	0	0.00	19.90	10	1,995	0.50%
2020/05/11	11	20.33	10	20.60	20.55	1	1,973	0.05%
2020/04/29	0	0.00	5	19.15	19.25	-5	1,902	-0.26%
2020/04/24	5	19.20	0	0.00	18.90	5	1,947	0.26%
2020/04/23	0	0.00	5	19.00	19.05	-5	1,952	-0.26%
2020/04/22	0.1	18.40	0	0.00	18.55	0.1	1,949	0.01%
2020/04/16	0	0.00	1	19.40	19.15	-1	1,890	-0.05%
2020/04/15	0	0.00	1	19.35	19.30	-1	1,906	-0.05%
2020/04/14	1	19.15	2	19.30	19.05	-1	1,975	-0.05%
2020/04/09	1	17.40	1	17.20	17.25	0	2,005	0.00%
2020/04/07	1	16.00	1	16.00	16.10	0	1,993	0.00%
2020/04/06	0	0.00	1	15.85	15.80	-1	1,977	-0.05%
2020/03/25	3	16.20	0	0.00	16.00	3	1,961	0.15%
2020/03/23	0.2	14.45	0	0.00	14.45	0.2	1,912	0.01%
2020/03/20	0	0.00	0.1	15.05	15.05	-0.1	1,901	0.00%
2020/03/19	0	0.00	1	14.60	14.00	-1	1,871	-0.05%
2020/03/18	7	16.23	2	15.98	15.55	5	1,800	0.28%
2020/03/13	1	17.40	0	0.00	18.60	1	1,733	0.06%
2020/03/11	0	0.00	2	21.40	21.20	-2	1,607	-0.12%
2020/03/10	0	0.00	1	21.15	21.15	-1	1,593	-0.06%
2020/03/09	0	0.00	2	22.65	21.65	-2	1,567	-0.13%
2020/03/06	2	22.28	1	22.30	22.50	1	1,520	0.07%
2020/03/03	0	0.00	1	21.80	21.70	-1	1,461	-0.07%
2020/02/24	4	22.55	3	22.50	22.40	1	1,389	0.07%
2020/02/21	2	22.23	7	22.39	22.30	-5	1,345	-0.37%
2020/02/19	1	22.35	0	0.00	22.25	1	1,323	0.08%
2020/02/18	0	0.00	3	22.10	22.20	-3	1,315	-0.23%
2020/02/17	0	0.00	4	22.35	22.25	-4	1,301	-0.31%
2020/02/13	3	21.75	0	0.00	21.70	3	1,246	0.24%
2020/02/07	5	21.00	0	0.00	20.95	5	1,274	0.39%
2020/02/04	2	21.30	0	0.00	21.25	2	1,271	0.16%
2020/02/03	1	21.00	0	0.00	20.50	1	1,253	0.08%
2020/01/30	0	0.00	5	21.50	21.20	-5	1,220	-0.41%
2020/01/10	0	0.00	0.2	22.10	22.20	-0.2	1,192	-0.02%
2020/01/09	1	22.30	0	0.00	22.20	1	1,189	0.08%
2020/01/08	15	22.96	14	22.74	22.60	1	1,169	0.09%
2020/01/07	1	22.70	1	23.05	22.60	0	1,091	0.00%
2020/01/06	1	23.00	16	22.91	22.95	-15	1,037	-1.45%
2020/01/02	0	0.00	15	22.55	22.45	-15	917	-1.63%
2019/12/30	1	22.35	0	0.00	22.20	1	885	0.11%
2019/12/23	0	0.00	5	22.05	22.10	-5	1,044	-0.48%
2019/12/19	1	21.95	0	0.00	21.95	1	1,192	0.08%
2019/12/11	1	22.35	0	0.00	22.15	1	1,409	0.07%
2019/12/03	0	0.00	1	21.55	21.65	-1	1,500	-0.07%
2019/11/13	5.1	21.50	0	0.00	21.60	5.1	1,723	0.30%
2019/11/07	0	0.00	1	22.50	22.45	-1	1,835	-0.05%
2019/10/31	2	22.95	2	22.95	22.95	0	2,160	0.00%
2019/10/25	0	0.00	1	22.70	22.70	-1	2,419	-0.04%
2019/10/24	2	22.63	3	22.70	22.55	-1	2,419	-0.04%
2019/10/23	2	22.65	0	0.00	22.75	2	2,419	0.08%
2019/10/22	0	0.00	6	22.80	22.80	-6	2,445	-0.25%
2019/10/03	0	0.00	3	23.65	23.30	-3	2,788	-0.11%
2019/10/02	0.1	23.00	1	23.45	23.20	-0.9	2,746	-0.03%
2019/10/01	2	23.45	0	0.00	23.25	2	2,723	0.07%
2019/09/27	1	23.80	0	0.00	23.55	1	2,716	0.04%
2019/09/26	0	0.00	1	23.80	23.90	-1	2,733	-0.04%
2019/09/25	0	0.00	3	23.67	23.80	-3	2,708	-0.11%
2019/09/24	1	24.35	3	24.05	23.55	-2	2,727	-0.07%
2019/09/23	0	0.00	10	23.72	23.80	-10	2,627	-0.38%
2019/09/20	6	22.80	1	22.80	22.85	5	2,514	0.20%
2019/09/19	1	22.45	0	0.00	22.40	1	2,494	0.04%
2019/09/17	0	0.00	1	22.40	22.50	-1	2,605	-0.04%
2019/09/10	0	0.00	1	22.40	22.50	-1	2,694	-0.04%
2019/09/09	5	22.35	0	0.00	22.40	5	2,713	0.18%
2019/09/06	1	22.10	2	22.25	22.10	-1	2,706	-0.04%
2019/09/04	2	22.33	0	0.00	22.35	2	2,891	0.07%
2019/08/28	0	0.00	5	21.65	21.65	-5	3,152	-0.16%
2019/08/26	2	22.33	0	0.00	21.90	2	3,272	0.06%
2019/08/20	1	22.20	0	0.00	22.05	1	3,426	0.03%
2019/08/19	5	22.35	7	22.00	21.95	-2	3,439	-0.06%
2019/08/16	5	22.55	5	22.35	22.35	0	3,474	0.00%
2019/08/15	1	22.70	0	0.00	22.60	1	3,563	0.03%
2019/08/14	7	22.66	5	22.85	22.85	2	3,547	0.06%
2019/08/13	6	22.87	0	0.00	22.70	6	3,515	0.17%
2019/08/12	6	22.47	2	22.50	22.30	4	3,470	0.12%
2019/08/08	5	22.15	5	22.05	22.05	0	3,428	0.00%
2019/08/07	3	22.15	0	0.00	22.05	3	3,416	0.09%
2019/08/05	0	0.00	5	21.90	21.90	-5	3,368	-0.15%
2019/08/02	0	0.00	2	22.95	22.55	-2	3,345	-0.06%
2019/08/01	5	23.20	2	23.10	23.05	3	3,261	0.09%
2019/07/31	2.1	23.64	2.2	22.80	23.55	-0.1	3,224	0.00%
2019/07/30	5	22.95	5	22.60	22.60	0	3,202	0.00%
2019/07/25	5	22.50	6	22.58	22.60	-1	3,329	-0.03%
2019/07/23	5	22.80	5	22.70	22.70	0	3,285	0.00%
2019/07/22	0.2	22.70	3	22.60	22.80	-2.8	3,254	-0.09%
2019/07/19	5	21.95	5	22.00	22.00	0	3,101	0.00%
2019/07/18	0	0.00	2.4	22.05	21.90	-2.4	3,066	-0.08%
2019/07/15	0	0.00	3	21.30	21.35	-3	2,944	-0.10%
2019/07/11	3	21.40	0	0.00	21.25	3	2,997	0.10%
2019/07/10	6	20.88	5	20.80	20.80	1	2,961	0.03%
2019/07/09	0	0.00	1	20.70	20.90	-1	2,956	-0.03%
2019/07/04	5	21.20	6	21.26	21.25	-1	2,959	-0.03%
2019/07/03	1	21.50	0	0.00	21.20	1	2,955	0.03%
2019/07/02	5	21.00	12	20.77	20.65	-7	2,908	-0.24%
2019/07/01	10	20.76	7	20.97	21.00	3	2,898	0.10%
2019/06/28	10	21.20	6	21.08	21.05	4	2,851	0.14%
2019/06/27	6	21.30	5	21.30	21.30	1	2,835	0.04%
2019/06/26	6	21.11	5	21.30	21.30	1	2,819	0.04%
2019/06/25	0	0.00	2	21.40	21.45	-2	2,804	-0.07%
2019/06/24	1	20.65	12	20.65	20.70	-11	2,714	-0.41%
2019/06/21	0	0.00	14	21.01	20.85	-14	2,681	-0.52%
2019/06/20	16	21.19	0	0.00	21.10	16	2,652	0.60%
2019/06/19	8	21.09	5	21.05	21.05	3	2,643	0.11%
2019/06/18	5	21.50	11	21.16	21.10	-6	2,612	-0.23%
2019/06/17	0	0.00	1	21.95	21.75	-1	2,570	-0.04%
2019/06/14	2	21.80	0	0.00	21.80	2	2,636	0.08%
2019/06/13	8	22.08	7	21.98	21.80	1	2,606	0.04%
2019/06/12	15	21.10	15	21.40	21.40	0	2,423	0.00%
2019/06/06	3	21.25	0	0.00	21.35	3	2,336	0.13%
2019/06/04	10	21.54	4	21.59	21.45	6	2,234	0.27%
2019/06/03	4	21.01	16	20.98	21.20	-12	2,113	-0.57%
2019/05/30	17	20.59	3	20.52	20.25	14	1,985	0.70%
2019/05/29	3	19.92	0	0.00	20.15	3	1,892	0.16%
2019/05/28	5	19.85	5	19.85	19.85	0	1,894	0.00%
2019/05/24	12	19.85	11	19.65	19.60	1	1,855	0.05%
2019/05/23	0	0.00	1	19.85	20.00	-1	1,847	-0.05%
2019/05/22	1	20.00	0	0.00	19.95	1	1,804	0.06%
2019/05/21	1	19.55	0	0.00	19.55	1	1,728	0.06%
2019/05/20	0	0.00	1.1	18.61	18.70	-1.1	1,710	-0.06%
2019/05/16	0.1	19.00	0	0.00	18.90	0.1	1,698	0.00%
2019/05/15	0	0.00	3	19.00	19.00	-3	1,690	-0.18%
2019/05/13	2	19.03	1	18.75	18.65	1	1,664	0.06%
2019/05/10	0	0.00	4	19.86	19.30	-4	1,624	-0.25%
2019/05/09	2	20.30	0	0.00	20.20	2	1,561	0.13%
2019/05/08	1	20.00	2	20.00	19.95	-1	1,494	-0.07%
2019/05/07	1	20.45	10	20.55	20.25	-9	1,473	-0.61%
2019/05/06	10	19.85	13	19.84	19.90	-3	1,359	-0.22%
2019/05/03	0	0.00	11	18.58	19.00	-11	1,204	-0.91%
2019/04/25	0	0.00	5	18.80	18.70	-5	1,116	-0.45%
2019/04/22	0	0.00	5	18.80	18.75	-5	1,180	-0.42%
2019/04/19	2	18.90	0	0.00	18.85	2	1,174	0.17%
2019/04/18	5.1	19.14	10	18.84	18.80	-4.9	1,170	-0.42%
2019/04/16	7	18.64	5	18.60	18.60	2	1,101	0.18%
2019/04/11	1	18.60	0	0.00	18.60	1	1,132	0.09%
2019/04/09	1	18.60	0	0.00	18.60	1	1,094	0.09%
2019/04/08	2	18.90	1	18.85	18.70	1	1,081	0.09%
2019/04/01	1	18.55	0	0.00	18.60	1	1,053	0.09%
2019/03/29	5	18.60	5	18.60	18.60	0	1,044	0.00%
2019/03/26	5	18.60	5	18.70	18.70	0	1,061	0.00%
2019/03/25	0	0.00	5	18.66	18.60	-5	1,069	-0.47%
2019/03/22	10	18.93	5	18.80	18.80	5	1,078	0.46%
2019/03/21	5	19.15	5	19.00	19.00	0	1,072	0.00%
2019/03/20	5	19.30	7	19.05	19.05	-2	1,076	-0.19%
2019/03/19	0	0.00	1.3	19.46	19.40	-1.3	1,057	-0.12%
2019/03/15	5	18.65	5	18.60	18.60	0	1,002	0.00%
2019/03/08	5	18.55	0	0.00	18.60	5	1,022	0.49%
2019/03/04	0	0.00	1	18.65	18.75	-1	1,015	-0.10%
2019/02/27	11	18.95	0	0.00	18.80	11	1,000	1.10%
2019/02/25	0	0.00	2	18.60	18.55	-2	956	-0.21%
2019/02/20	4	19.65	2	19.65	19.80	2	892	0.22%
2019/02/19	5	19.35	5	19.35	19.35	0	864	0.00%
2019/02/14	5	19.25	0	0.00	19.35	5	856	0.58%
2019/02/12	5	19.19	1	19.15	19.10	4	851	0.47%
2019/01/22	5	19.20	0	0.00	19.30	5	922	0.54%
2019/01/18	4	19.40	0	0.00	19.45	4	1,009	0.40%
2019/01/17	8	19.35	0	0.00	19.10	8	1,031	0.78%
2019/01/15	0	0.00	6	19.80	19.55	-6	1,039	-0.58%
2019/01/14	0	0.00	4	19.18	19.25	-4	1,004	-0.40%
2019/01/09	0	0.00	1	18.30	18.30	-1	988	-0.10%
2019/01/08	0	0.00	1	18.20	18.30	-1	1,000	-0.10%
2019/01/03	2	18.20	3	18.10	18.10	-1	1,119	-0.09%
2018/12/27	0	0.00	3	18.30	18.30	-3	1,148	-0.26%
2018/12/21	1	18.40	0	0.00	18.75	1	1,343	0.07%
2018/12/19	0	0.00	1	18.80	18.65	-1	1,390	-0.07%
2018/12/17	1	20.10	1	19.85	19.80	0	1,381	0.00%
2018/12/14	0	0.00	3	19.90	19.90	-3	1,380	-0.22%
2018/12/11	1	19.60	0	0.00	19.55	1	1,395	0.07%
2018/12/10	1	19.95	1	20.00	20.10	0	1,395	0.00%
2018/12/06	0	0.00	6	19.70	19.55	-6	1,384	-0.43%
2018/12/05	1	19.50	4	19.53	19.50	-3	1,377	-0.22%
2018/12/04	2	19.80	0	0.00	19.70	2	1,429	0.14%
2018/12/03	10	19.80	0	0.00	19.85	10	1,482	0.67%
2018/11/30	3	19.60	0	0.00	19.50	3	1,520	0.20%
2018/11/26	3	18.75	0	0.00	18.65	3	1,876	0.16%
2018/11/23	2	18.65	0	0.00	18.60	2	1,878	0.11%
2018/11/19	1	18.90	0	0.00	18.95	1	1,885	0.05%
2018/11/14	0	0.00	1	18.90	18.90	-1	1,885	-0.05%
2018/11/13	0	0.00	1	18.15	18.45	-1	1,893	-0.05%
2018/11/12	4	18.75	1	18.55	18.50	3	1,891	0.16%
2018/11/09	1	18.75	5	18.89	18.90	-4	1,896	-0.21%
2018/11/08	0	0.00	5	18.98	18.90	-5	1,905	-0.26%
2018/11/05	2	18.45	0	0.00	18.45	2	1,922	0.10%
2018/11/02	2	17.95	0	0.00	18.00	2	1,917	0.10%
2018/11/01	2	17.70	1	17.65	17.65	1	1,907	0.05%
2018/10/30	1	17.05	0	0.00	16.85	1	1,896	0.05%
2018/10/29	1	16.75	0	0.00	16.60	1	1,882	0.05%
2018/10/25	0	0.00	1	18.70	18.20	-1	1,875	-0.05%
2018/10/23	0	0.00	0.5	19.20	19.20	-0.5	1,851	-0.02%
2018/10/22	7	19.35	1	19.50	19.50	6	1,902	0.32%
2018/10/19	7	19.34	5	19.60	19.30	2	1,900	0.11%
2018/10/18	0	0.00	10	19.80	19.80	-10	1,887	-0.53%
2018/10/17	0	0.00	1	19.95	19.80	-1	1,893	-0.05%
2018/10/16	0	0.00	1	19.90	19.90	-1	1,919	-0.05%
2018/10/15	0	0.00	3	19.93	19.95	-3	1,936	-0.15%
2018/10/11	6	19.29	6	19.71	19.05	0	1,930	0.00%
2018/10/09	0	0.00	7	20.96	21.00	-7	1,852	-0.38%
2018/10/08	0	0.00	2	20.90	21.10	-2	1,855	-0.11%
2018/10/05	0	0.00	3	21.13	20.90	-3	1,859	-0.16%
2018/10/03	10	22.24	0	0.00	22.10	10	1,801	0.56%
2018/10/02	0	0.00	4	21.69	21.85	-4	1,721	-0.23%
2018/09/28	0	0.00	1	21.45	21.50	-1	1,743	-0.06%
2018/09/27	0	0.00	1	21.70	21.75	-1	1,744	-0.06%
2018/09/25	2	21.20	0	0.00	21.10	2	1,746	0.11%
2018/09/21	1	20.75	0	0.00	20.80	1	1,739	0.06%
2018/09/20	6	20.85	0	0.00	20.60	6	1,743	0.34%
2018/09/19	0	0.00	1	20.85	20.80	-1	1,740	-0.06%
2018/09/18	0	0.00	5	20.84	20.60	-5	1,750	-0.29%
2018/09/14	8	20.95	0	0.00	21.00	8	1,785	0.45%
2018/09/11	3	20.70	0	0.00	20.70	3	1,848	0.16%
2018/09/10	0	0.00	12	20.53	20.40	-12	1,876	-0.64%
2018/09/07	6	21.84	6	21.58	21.55	0	2,132	0.00%
2018/09/05	12	22.86	5	23.08	22.90	7	2,100	0.33%
2018/09/04	0	0.00	3	21.70	22.10	-3	1,916	-0.16%
2018/08/27	0	0.00	5	20.75	20.75	-5	2,055	-0.24%
2018/08/21	4	20.45	0	0.00	20.35	4	2,337	0.17%
2018/08/17	3	20.55	0	0.00	20.35	3	2,417	0.12%
2018/08/15	0	0.00	6	20.30	20.55	-6	2,474	-0.24%
2018/08/13	0	0.00	11	20.73	20.60	-11	2,678	-0.41%
2018/08/10	2	21.65	7	21.53	21.20	-5	2,805	-0.18%
2018/08/09	0	0.00	1	21.40	21.40	-1	3,189	-0.03%
2018/08/06	0	0.00	3	21.65	21.50	-3	3,341	-0.09%
2018/08/03	4	21.70	2	21.45	21.65	2	3,363	0.06%
2018/08/02	8	21.77	6	21.73	21.40	2	3,372	0.06%
2018/08/01	12	21.28	10	21.10	21.10	2	3,328	0.06%
2018/07/30	0	0.00	5	21.17	21.15	-5	3,374	-0.15%
2018/07/27	4	21.16	0	0.00	21.70	4	3,507	0.11%
2018/07/26	0	0.00	2	20.75	20.70	-2	3,495	-0.06%
2018/07/25	0	0.00	10	20.75	20.70	-10	3,543	-0.28%
2018/07/24	1	20.55	0	0.00	20.60	1	3,579	0.03%
2018/07/23	2	20.15	12	20.16	20.25	-10	3,597	-0.28%
2018/07/18	12	21.28	12	21.05	21.00	0	3,597	0.00%
2018/07/16	4	21.70	2	21.95	21.55	2	3,631	0.06%
2018/07/13	11	21.95	12	21.92	21.90	-1	3,682	-0.03%
2018/07/12	0	0.00	1	21.85	21.80	-1	3,723	-0.03%
2018/07/11	4	21.85	1	22.05	21.80	3	3,750	0.08%
2018/07/10	10	21.90	28	21.80	21.75	-18	3,770	-0.48%
2018/07/09	10	22.00	12	21.91	21.90	-2	3,798	-0.05%
2018/07/06	4	21.44	3	21.73	22.00	1	3,832	0.03%
2018/07/05	22	21.37	0	0.00	21.45	22	3,885	0.57%
2018/07/04	5	21.18	0	0.00	21.20	5	3,886	0.13%
2018/07/03	10	21.70	10	21.30	21.20	0	3,863	0.00%
2018/06/29	10	21.90	10	22.00	22.00	0	3,887	0.00%
2018/06/28	1	21.55	1	21.55	21.55	0	3,891	0.00%
2018/06/27	3	21.65	0	0.00	21.80	3	3,917	0.08%
2018/06/26	10	21.55	10	21.55	21.55	0	3,967	0.00%
2018/06/25	1	22.50	5	22.10	21.95	-4	3,983	-0.10%
2018/06/22	15	22.47	12	22.39	22.35	3	3,980	0.08%
2018/06/21	17	22.77	11	22.80	22.80	6	4,012	0.15%
2018/06/20	0	0.00	1	22.75	22.70	-1	4,077	-0.02%
2018/06/19	15	23.33	10	23.20	23.20	5	4,089	0.12%
2018/06/15	17	24.11	21	23.68	23.30	-4	4,109	-0.10%
2018/06/14	1	23.55	0	0.00	23.55	1	3,840	0.03%
2018/06/12	4	23.54	0	0.00	23.25	4	3,865	0.10%
2018/06/07	10	23.00	11	22.95	22.95	-1	3,887	-0.03%
2018/06/06	10	23.15	10	23.15	23.15	0	3,954	0.00%
2018/06/04	2	23.60	3	24.25	23.75	-1	4,243	-0.02%
2018/06/01	0	0.00	14	23.53	23.40	-14	4,513	-0.31%
2018/05/31	5	23.10	3	23.70	23.00	2	4,763	0.04%
2018/05/30	10	22.50	10	22.60	22.60	0	4,862	0.00%
2018/05/29	2	23.10	1	23.15	22.80	1	4,869	0.02%
2018/05/28	1	23.50	2	23.20	23.10	-1	4,849	-0.02%
2018/05/25	2	22.83	0	0.00	22.85	2	4,814	0.04%
2018/05/24	10	22.60	11	22.60	22.60	-1	4,837	-0.02%
2018/05/23	1	22.75	2	23.03	22.60	-1	4,941	-0.02%
2018/05/22	23	23.24	0	0.00	23.00	23	4,946	0.46%
2018/05/21	1	23.95	1	23.65	23.10	0	4,860	0.00%
2018/05/18	14	23.66	4	23.80	23.50	10	4,798	0.21%
2018/05/17	0	0.00	13	23.85	24.00	-13	4,747	-0.27%
2018/05/16	10	22.55	11	21.90	21.85	-1	4,391	-0.02%
2018/05/15	12	22.87	0	0.00	22.55	12	4,409	0.27%
2018/05/14	5	22.65	5	22.76	22.70	0	4,493	0.00%
2018/05/11	10	22.25	13	21.90	21.75	-3	4,486	-0.07%
2018/05/10	1	22.20	1	22.40	22.25	0	4,539	0.00%
2018/05/09	2	22.30	11	22.33	22.20	-9	4,574	-0.20%
2018/05/08	12	22.01	14	22.11	22.10	-2	4,624	-0.04%
2018/05/04	14	22.45	11	22.44	22.40	3	4,749	0.06%
2018/05/03	2	21.63	2	22.00	22.10	0	4,685	0.00%
2018/05/02	2	21.80	0	0.00	21.85	2	4,773	0.04%
2018/04/30	3	21.13	0	0.00	21.55	3	4,800	0.06%
2018/04/26	5	20.76	0	0.00	20.00	5	5,019	0.10%
2018/04/24	1	21.25	0	0.00	20.55	1	5,130	0.02%
2018/04/23	3.2	21.34	1	21.40	21.30	2.2	5,184	0.04%
2018/04/20	2	21.75	1	21.35	21.30	1	5,303	0.02%
2018/04/17	2	22.05	0	0.00	21.90	2	5,545	0.04%
2018/04/16	0	0.00	3	22.40	22.00	-3	5,745	-0.05%
2018/04/13	1	23.15	0	0.00	22.65	1	5,892	0.02%
2018/04/12	6	23.55	0	0.00	23.30	6	6,392	0.09%
2018/04/11	0	0.00	3	23.00	22.90	-3	6,442	-0.05%
2018/04/09	6	22.03	0	0.00	22.10	6	6,857	0.09%
2018/04/03	0	0.00	0.3	21.85	22.00	-0.3	7,239	0.00%
2018/03/29	0	0.00	15	21.70	21.65	-15	8,384	-0.18%
2018/03/28	1	22.20	0	0.00	22.20	1	8,581	0.01%
2018/03/27	14	22.97	0	0.00	22.85	14	8,554	0.16%
2018/03/26	1	22.50	10	22.30	22.70	-9	8,541	-0.11%
2018/03/23	0	0.00	31	22.65	22.30	-31	8,559	-0.36%
2018/03/22	10	23.55	0	0.00	23.35	10	8,495	0.12%
2018/03/19	0	0.00	16	23.95	23.80	-16	8,398	-0.19%
2018/03/16	16	24.90	1	24.05	24.15	15	8,373	0.18%
2018/03/14	1	24.50	0	0.00	24.60	1	8,465	0.01%
2018/03/13	0	0.00	1	24.75	24.40	-1	8,433	-0.01%
2018/03/09	4	25.13	15	25.47	25.25	-11	8,241	-0.13%
2018/03/08	4	25.03	18	25.14	25.55	-14	8,076	-0.17%
2018/03/07	27	24.57	10	25.68	24.10	17	7,887	0.22%
2018/03/06	11	24.49	2	24.90	25.00	9	7,555	0.12%
2018/03/05	9.4	23.08	6	23.30	23.30	3.4	7,214	0.05%
2018/03/01	0	0.00	20	21.80	21.55	-20	7,066	-0.28%
2018/02/26	5	22.18	0	0.00	22.10	5	7,122	0.07%
2018/02/23	2	22.50	1	22.30	22.60	1	7,427	0.01%
2018/02/22	11	22.14	5	22.30	21.75	6	7,604	0.08%
2018/02/12	5	20.65	0	0.00	20.15	5	7,530	0.07%
2018/02/09	5	19.95	15	20.32	20.20	-10	7,500	-0.13%
2018/02/08	10	21.41	0	0.00	21.35	10	7,409	0.14%
2018/02/06	0	0.00	10	22.00	21.10	-10	7,317	-0.14%
2018/02/05	15	22.90	0	0.00	23.00	15	7,230	0.21%
2018/01/31	2	22.10	0	0.00	22.45	2	7,059	0.03%
2018/01/30	1	23.05	0.2	21.90	21.90	0.8	6,979	0.01%
2018/01/29	1	23.10	0	0.00	23.35	1	6,871	0.01%
2018/01/26	2	23.50	2	24.20	23.50	0	6,808	0.00%
2018/01/25	5	24.70	0	0.00	24.20	5	6,743	0.07%
2018/01/24	5	24.20	0	0.00	24.00	5	6,615	0.08%
2018/01/23	9	24.79	8	24.46	24.00	1	6,549	0.02%
2018/01/22	4	24.38	5	24.14	24.65	-1	6,448	-0.02%
2018/01/19	0	0.00	3	23.35	23.25	-3	6,291	-0.05%
2018/01/18	4	23.40	1	23.25	23.20	3	6,251	0.05%
2018/01/16	0	0.00	3	24.80	24.10	-3	6,093	-0.05%
2018/01/15	1	23.80	2	23.90	24.10	-1	5,959	-0.02%
2018/01/12	6	24.85	6	24.48	24.30	0	5,873	0.00%
2018/01/11	7.6	24.44	0	0.00	24.40	7.6	5,785	0.13%
2018/01/10	10	25.44	3	25.47	25.40	7	5,614	0.12%
2018/01/09	8	24.74	7	24.29	25.00	1	5,404	0.02%
2018/01/08	4	25.91	15	24.94	24.15	-11	5,228	-0.21%
2018/01/05	5	23.90	10	24.16	24.00	-5	4,691	-0.11%
2018/01/04	23	24.48	34	23.75	24.30	-11	4,591	-0.24%
2018/01/03	15	24.03	7	23.80	24.00	8	4,367	0.18%
2018/01/02	21	22.56	3	22.87	23.15	18	4,105	0.44%