光洋科 (1785)-元大-永春券商分點個股進出

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(已收盤)

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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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	61.43	5	60.92	60.70	-2	16,878	-0.01%
2024/11/20	0	0.00	2.1	60.12	60.20	-2.1	17,380	-0.01%
2024/11/19	2	59.70	39.5	59.46	60.00	-37.5	17,701	-0.21%
2024/11/18	11.3	58.28	10	58.48	57.30	1.3	18,358	0.01%
2024/11/15	4	60.45	3	61.00	61.30	1	18,429	0.01%
2024/11/14	5	61.60	4	61.20	60.90	1	18,855	0.01%
2024/11/13	6	63.40	8	64.34	62.50	-2	19,155	-0.01%
2024/11/12	6.3	63.64	5.5	63.79	63.90	0.8	19,271	0.00%
2024/11/11	5.5	65.44	8	65.40	65.60	-2.5	19,266	-0.01%
2024/11/08	17.6	65.92	65	65.63	66.00	-47.4	19,368	-0.24%
2024/11/07	8	66.09	6	67.05	65.70	2	19,491	0.01%
2024/11/06	12.4	65.98	17	65.74	66.10	-4.6	19,474	-0.02%
2024/11/05	14.3	64.79	16	65.04	64.60	-1.7	19,685	-0.01%
2024/11/04	3	63.13	6	63.95	64.20	-3	19,935	-0.02%
2024/11/01	3	61.10	4	61.85	62.40	-1	20,156	0.00%
2024/10/30	1	62.99	2	62.75	63.10	-1	20,146	0.00%
2024/10/29	4	63.10	3	62.73	62.50	1	20,269	0.00%
2024/10/28	6	63.85	5	63.72	63.90	1	20,332	0.00%
2024/10/25	2	65.10	51	64.87	65.00	-49	20,384	-0.24%
2024/10/24	54	66.05	31	65.14	64.90	23	20,579	0.11%
2024/10/23	8	66.45	9.2	66.95	66.20	-1.2	20,629	-0.01%
2024/10/22	8	65.81	11	66.47	66.60	-3	20,640	-0.01%
2024/10/21	19	64.99	12	65.54	65.60	7	20,880	0.03%
2024/10/18	29.2	66.36	3	66.57	64.20	26.2	21,531	0.12%
2024/10/17	45	64.87	85	65.25	66.10	-40	21,743	-0.18%
2024/10/16	6	62.78	14	63.06	63.10	-8	21,772	-0.04%
2024/10/15	26	64.18	53	63.97	63.70	-27	22,077	-0.12%
2024/10/14	11	62.93	24	62.75	62.80	-13	22,303	-0.06%
2024/10/11	54	65.03	43	63.63	63.40	11	22,738	0.05%
2024/10/09	4.1	64.16	3	63.73	63.00	1.1	23,195	0.00%
2024/10/08	5	64.18	5	64.28	64.50	0	24,097	0.00%
2024/10/07	3	64.37	4	64.60	65.30	-1	25,135	0.00%
2024/10/04	53	64.20	20.1	63.74	63.20	32.9	26,984	0.12%
2024/10/01	16	65.79	3.8	65.74	66.10	12.2	28,410	0.04%
2024/09/30	10	65.83	15	65.76	65.20	-5	30,118	-0.02%
2024/09/27	24	67.70	18	67.91	66.40	6	30,939	0.02%
2024/09/26	74	69.44	55.2	69.92	67.30	18.8	31,229	0.06%
2024/09/25	89	67.89	92	67.99	68.20	-3	31,016	-0.01%
2024/09/24	29	66.80	50	67.34	67.10	-21	31,265	-0.07%
2024/09/23	59	68.63	18	69.88	68.00	41	31,722	0.13%
2024/09/20	132.1	70.79	57.1	70.96	69.30	75	32,083	0.23%	大買/
2024/09/19	107.1	69.01	141.1	69.63	70.10	-34	32,738	-0.10%	大買/大賣/
2024/09/18	107.7	68.56	124	68.61	67.20	-16.3	33,381	-0.05%	大買/大賣/
2024/09/16	88.1	67.07	90.7	67.43	67.50	-2.6	33,291	-0.01%
2024/09/13	60	63.85	65.8	63.50	64.20	-5.8	32,958	-0.02%
2024/09/12	11	60.47	6	60.92	60.30	5	33,337	0.01%
2024/09/11	7	58.39	6	58.65	59.20	1	33,704	0.00%
2024/09/10	3.1	60.16	6	58.38	58.20	-2.9	34,236	-0.01%
2024/09/09	10	59.55	5.1	59.70	59.70	4.9	34,498	0.01%
2024/09/06	9.3	60.90	5	60.80	61.00	4.3	35,303	0.01%
2024/09/05	21	61.99	18	61.76	61.00	3	35,237	0.01%
2024/09/04	36.1	61.95	11.5	62.21	61.20	24.7	35,124	0.07%
2024/09/03	23.3	67.50	31	66.85	66.10	-7.7	34,854	-0.02%
2024/09/02	74.3	68.22	106	68.07	68.30	-31.7	34,520	-0.09%	大賣/
2024/08/30	45	66.52	51.4	66.60	66.20	-6.3	33,567	-0.02%
2024/08/29	4.1	62.03	2	62.60	62.90	2.1	32,735	0.01%
2024/08/28	23.1	62.51	1	62.50	62.90	22.1	32,771	0.07%
2024/08/27	1	63.30	13	62.94	63.10	-12	32,892	-0.04%
2024/08/26	62	64.72	51	64.27	63.10	11	33,215	0.03%
2024/08/23	48.4	61.90	7	61.90	63.30	41.4	33,316	0.12%
2024/08/22	13	64.41	19	63.83	62.70	-6	33,218	-0.02%
2024/08/21	12	65.29	43	64.87	65.00	-31	32,994	-0.09%
2024/08/20	86.5	64.70	80	65.02	65.20	6.5	32,695	0.02%
2024/08/19	10.2	63.26	47	63.59	62.90	-36.9	32,098	-0.11%
2024/08/16	25	63.21	5	62.92	62.90	20	32,031	0.06%
2024/08/15	9	62.44	30	62.04	62.90	-21	31,861	-0.07%
2024/08/14	10.1	60.66	33.3	59.78	59.80	-23.3	31,642	-0.07%
2024/08/13	35	58.62	37	58.93	58.90	-2	31,516	-0.01%
2024/08/12	25.1	58.07	12	58.05	58.70	13.1	31,507	0.04%
2024/08/09	42.1	58.43	24.2	58.35	58.20	17.9	31,370	0.06%
2024/08/08	5.4	57.65	2.3	57.54	57.70	3.1	31,136	0.01%
2024/08/07	36.2	60.13	207.5	57.95	59.60	-171.3	31,012	-0.55%	大賣/鉅額交易
2024/08/06	213.5	57.63	14	57.66	57.30	199.5	30,666	0.65%	大買/鉅額交易
2024/08/05	13.1	56.41	9	55.70	55.60	4.1	30,313	0.01%
2024/08/02	8.1	62.01	5	61.80	61.40	3.1	30,055	0.01%
2024/08/01	25.1	63.92	4	63.50	63.50	21.1	29,954	0.07%
2024/07/31	18	63.39	10	63.92	63.20	8	29,836	0.03%
2024/07/30	16	61.96	15	61.30	63.00	1	29,745	0.00%
2024/07/29	15.2	62.23	1	61.60	60.90	14.2	29,633	0.05%
2024/07/26	14.1	62.61	13	63.42	63.00	1	29,378	0.00%
2024/07/23	6	64.82	13.4	64.82	64.90	-7.4	29,187	-0.03%
2024/07/22	57.2	64.65	150	64.06	63.20	-92.9	28,974	-0.32%	大賣/
2024/07/19	62.7	68.66	67	67.54	65.00	-4.4	28,585	-0.02%
2024/07/18	63	69.28	71	71.12	71.40	-8	27,870	-0.03%
2024/07/17	58	72.22	55	72.46	71.50	3	27,380	0.01%
2024/07/16	110.6	71.35	85.2	72.13	70.20	25.5	27,095	0.09%	大買/
2024/07/15	27.4	71.72	35	72.09	71.10	-7.6	26,835	-0.03%
2024/07/12	42.4	72.89	31	73.59	72.20	11.4	26,557	0.04%
2024/07/11	124	75.25	68	75.50	74.90	56	26,162	0.21%	大買/
2024/07/10	66.2	74.15	74.2	74.87	74.00	-8	25,597	-0.03%
2024/07/09	73.5	72.68	44.1	73.20	71.90	29.5	25,082	0.12%
2024/07/08	143.4	74.83	162.3	74.16	73.40	-18.9	24,072	-0.08%	大買/大賣/
2024/07/05	70	71.17	127.1	72.83	75.30	-57.1	22,209	-0.26%	大賣/
2024/07/04	233.7	69.06	226.1	68.80	68.50	7.5	20,746	0.04%	大買/大賣/
2024/07/03	54.9	66.54	49	66.71	66.80	5.9	19,086	0.03%
2024/07/02	78.2	64.38	44	63.10	63.10	34.1	18,279	0.19%
2024/07/01	18	64.24	51.1	64.28	64.00	-33.1	17,710	-0.19%
2024/06/28	36.2	65.49	19	65.76	65.30	17.2	17,412	0.10%
2024/06/27	32	66.32	100	67.16	65.30	-68	17,079	-0.40%
2024/06/26	107	67.95	14.1	67.66	67.50	92.9	16,665	0.56%	大買/
2024/06/25	164.1	67.46	131	66.99	69.00	33.1	16,317	0.20%	大買/大賣/
2024/06/24	104.4	67.80	59	67.41	66.50	45.4	14,978	0.30%	大買/
2024/06/21	38	61.96	56.1	63.81	66.20	-18.1	13,527	-0.13%
2024/06/20	23	60.03	47.6	59.59	60.20	-24.6	12,674	-0.19%
2024/06/19	79	58.93	69	58.30	58.00	10	12,249	0.08%
2024/06/18	20	56.89	82.1	57.37	56.60	-62.1	11,938	-0.52%
2024/06/17	32.1	56.40	111	56.25	55.70	-79	12,113	-0.65%	大賣/
2024/06/14	159	52.73	18	53.13	52.20	141	11,714	1.20%	大買/鉅額交易
2024/06/13	39	52.36	187.5	52.53	53.40	-148.5	11,331	-1.31%	大賣/鉅額交易
2024/06/12	15	48.43	0	0.00	48.55	15	10,444	0.14%
2024/06/11	33	48.72	0.1	48.80	48.75	32.9	10,450	0.31%
2024/06/07	22	49.12	18	49.37	49.45	4	10,442	0.04%
2024/06/06	9	47.74	9	47.99	47.75	0	10,370	0.00%
2024/06/05	17	47.90	8	47.95	47.75	9	10,350	0.09%
2024/06/04	24	49.43	66	49.23	48.90	-42	10,442	-0.40%
2024/06/03	81	49.29	14	49.02	48.85	67	10,868	0.62%
2024/05/31	30	49.43	11.2	49.12	49.75	18.8	10,827	0.17%
2024/05/30	42	50.90	40	51.60	50.40	2	10,703	0.02%
2024/05/29	110	49.00	116	50.49	50.30	-6	10,433	-0.06%	大買/大賣/
2024/05/28	12	48.44	16	48.04	48.15	-4	10,051	-0.04%
2024/05/27	4	47.05	4	47.66	47.65	0	9,949	0.00%
2024/05/24	5	46.43	0	0.00	46.70	5	9,928	0.05%
2024/05/23	7.1	47.07	25	46.87	47.10	-17.9	9,946	-0.18%
2024/05/22	29	47.10	2	47.58	47.80	27	9,843	0.27%
2024/05/21	3	46.28	26	46.44	46.95	-23	9,706	-0.24%
2024/05/20	6	44.63	5	44.53	44.50	1	9,498	0.01%
2024/05/17	16	44.19	7	44.18	43.80	9	9,342	0.10%
2024/05/16	1	45.65	4	45.49	44.90	-3	9,325	-0.03%
2024/05/15	0.1	44.70	2	44.68	44.60	-1.9	9,491	-0.02%
2024/05/14	1	44.15	1	44.00	44.00	0	9,650	0.00%
2024/05/13	3	43.72	3.5	43.95	44.20	-0.5	9,630	-0.01%
2024/05/09	8	43.61	1	43.05	43.00	7	9,551	0.07%
2024/05/08	0	0.00	5	43.50	44.45	-5	9,508	-0.05%
2024/05/07	5	42.83	0	0.00	42.80	5	9,450	0.05%
2024/05/06	7	43.37	3	43.23	43.15	4	9,433	0.04%
2024/05/03	14.1	44.52	0	0.00	43.40	14.1	9,391	0.15%
2024/05/02	3	44.17	3	44.63	44.70	0	9,343	0.00%
2024/04/30	6	44.59	1	44.55	44.50	5	9,349	0.05%
2024/04/29	8	44.24	2	44.15	45.00	6	9,405	0.06%
2024/04/26	0.1	44.57	0.5	45.00	44.40	-0.4	9,390	0.00%
2024/04/25	2	44.70	0	0.00	44.40	2	9,368	0.02%
2024/04/23	1	44.05	1	44.45	44.15	0	9,307	0.00%
2024/04/22	4	45.16	3	44.42	44.20	1	9,274	0.01%
2024/04/19	20	46.26	16	46.27	46.25	4	9,165	0.04%
2024/04/18	23	47.99	1	48.10	47.80	22	8,999	0.24%
2024/04/17	3	48.75	20	49.52	48.95	-17	8,892	-0.19%
2024/04/16	36.1	48.23	23	47.78	47.30	13.1	8,740	0.15%
2024/04/15	30.1	49.76	36.3	50.95	48.75	-6.1	8,511	-0.07%
2024/04/12	0	0.00	5	48.81	48.75	-5	8,019	-0.06%
2024/04/11	5	48.25	2	48.58	48.10	3	7,909	0.04%
2024/04/10	4	49.34	1.6	49.16	49.05	2.5	7,808	0.03%
2024/04/09	7.1	49.35	20	49.52	49.60	-13	7,656	-0.17%
2024/04/08	9	48.17	3	48.45	48.70	6	7,433	0.08%
2024/04/03	11	47.55	1	47.80	47.90	10	7,262	0.14%
2024/04/02	12	48.15	2	48.30	47.85	10	7,177	0.14%
2024/04/01	16	48.69	0	0.00	48.55	16	7,064	0.23%
2024/03/29	2	49.20	0	0.00	49.55	2	6,895	0.03%
2024/03/28	35	50.25	37	51.59	49.55	-2	6,529	-0.03%
2024/03/27	2	49.98	1	50.40	50.10	1	5,985	0.02%
2024/03/26	20	47.78	3	48.60	47.40	17	5,732	0.30%
2024/03/25	14	48.19	0	0.00	48.60	14	5,586	0.25%
2024/03/22	8	49.35	7	49.46	49.00	1	5,434	0.02%
2024/03/21	52	50.82	90	51.32	50.00	-38	5,201	-0.73%
2024/03/20	93	49.64	97	49.30	49.55	-4	4,624	-0.09%
2024/03/19	2	46.55	29	46.57	46.25	-27	3,990	-0.68%
2024/03/18	0	0.00	10	44.95	44.95	-10	3,809	-0.26%
2024/03/15	1	43.75	0	0.00	43.50	1	3,753	0.03%
2024/03/14	6	43.33	0	0.00	44.25	6	3,720	0.16%
2024/03/13	4	43.91	1	43.70	43.70	3	3,689	0.08%
2024/03/12	5	43.55	0	0.00	43.70	5	3,626	0.14%
2024/03/11	10	43.14	0	0.00	42.90	10	3,608	0.28%
2024/03/08	32	44.29	3.2	43.45	44.00	28.9	3,594	0.80%
2024/03/07	94	46.68	75	47.24	46.20	19	3,465	0.55%
2024/03/06	1	45.10	16	45.46	45.90	-15	2,950	-0.51%
2024/03/05	11	44.67	0	0.00	44.85	11	2,880	0.38%
2024/03/04	2	45.18	35	45.01	45.30	-33	2,797	-1.18%
2024/02/29	2.3	43.90	1	43.95	44.25	1.3	2,641	0.05%
2024/02/27	4	43.28	0.9	43.28	43.40	3.1	2,606	0.12%
2024/02/26	5.2	44.18	4	44.54	44.50	1.2	2,614	0.04%
2024/02/23	21	43.20	0	0.00	42.65	21	2,586	0.81%
2024/02/22	12	44.05	18.5	43.97	43.35	-6.5	2,538	-0.25%
2024/02/21	7	43.96	4	45.40	44.50	3	2,499	0.12%
2024/02/20	7	43.61	1	43.40	43.50	6	2,392	0.25%
2024/02/19	1	43.65	0	0.00	43.35	1	2,339	0.04%
2024/02/16	10	44.29	59	43.21	44.15	-49.1	2,236	-2.19%
2024/02/15	1.7	41.12	17	41.56	42.15	-15.3	1,977	-0.77%
2024/02/05	0	0.00	3	39.02	39.00	-3	1,781	-0.17%
2024/02/02	1	39.20	0	0.00	39.05	1	1,805	0.06%
2024/02/01	0	39.45	0	0.00	39.40	0	1,815	0.00%
2024/01/30	1.1	40.05	3	39.50	39.40	-1.9	1,904	-0.10%
2024/01/29	7.5	40.48	3	40.03	40.05	4.5	2,053	0.22%
2024/01/26	0	39.75	2	39.90	40.20	-2	2,018	-0.10%
2024/01/25	5	39.82	1	39.90	39.75	4	2,014	0.20%
2024/01/24	1.3	40.31	2	40.25	40.05	-0.7	2,009	-0.03%
2024/01/23	2	39.40	3	39.52	39.85	-1	2,068	-0.05%
2024/01/22	3	38.88	4	39.03	38.75	-1	2,115	-0.05%
2024/01/18	2	37.15	0	0.00	37.10	2	2,191	0.09%
2024/01/17	1	37.35	0	0.00	37.10	1	2,362	0.04%
2024/01/16	3	37.87	0	0.00	37.85	3	2,403	0.12%
2024/01/10	1	37.60	1	37.75	38.00	0	2,889	0.00%
2024/01/09	2	37.95	0	37.90	37.85	2	2,904	0.07%
2024/01/08	2	38.13	0	0.00	38.05	2	2,972	0.07%
2024/01/05	3	38.33	0	0.00	38.30	3	2,978	0.10%
2024/01/04	2	38.33	0	0.00	38.20	2	3,011	0.07%
2024/01/03	1	38.45	0	0.00	38.65	1	3,031	0.03%
2024/01/02	1	38.75	1	38.85	38.80	0	3,019	0.00%
2023/12/29	1	38.80	0	0.00	38.85	1	3,022	0.03%
2023/12/28	1	39.35	5	39.55	39.15	-4	3,006	-0.13%
2023/12/26	0	0.00	1	39.05	39.00	-1	2,994	-0.03%
2023/12/25	0.2	39.00	0	0.00	38.80	0.2	2,992	0.01%
2023/12/22	1.2	38.92	0	0.00	38.85	1.2	2,995	0.04%
2023/12/21	0	0.00	1	39.05	39.00	-1	2,986	-0.03%
2023/12/20	0.2	39.35	0	0.00	39.30	0.2	2,984	0.01%
2023/12/18	0	0.00	1	39.90	39.40	-1	2,978	-0.03%
2023/12/15	2	40.18	2	40.30	40.10	0	2,964	0.00%
2023/12/12	1	39.65	1	39.45	39.45	0	2,955	0.00%
2023/12/11	0.3	39.50	0	0.00	39.15	0.3	2,956	0.01%
2023/12/08	2	39.28	1	39.20	39.00	1	2,957	0.03%
2023/12/06	4	39.50	0	0.00	39.35	4	2,924	0.14%
2023/12/05	5.2	40.04	0	0.00	39.90	5.2	2,901	0.18%
2023/12/04	8	40.78	0	0.00	41.25	8	2,848	0.28%
2023/12/01	1	40.10	0	0.00	40.10	1	2,772	0.04%
2023/11/30	5	40.50	0	0.00	40.50	5	2,767	0.18%
2023/11/27	2	39.90	1	40.15	39.90	1	2,788	0.04%
2023/11/23	6	41.28	6	41.03	40.85	0	2,742	0.00%
2023/11/22	4	40.89	5	41.10	41.15	-1	2,657	-0.04%
2023/11/21	6	40.68	4	40.58	40.50	2	2,587	0.08%
2023/11/20	3	40.40	2	40.43	40.55	1	2,567	0.04%
2023/11/17	0	0.00	1	40.00	40.05	-1	2,520	-0.04%
2023/11/16	2	39.38	4	39.48	39.60	-2	2,493	-0.08%
2023/11/15	9.2	39.51	6	39.38	39.40	3.2	2,486	0.13%
2023/11/14	2	39.15	0	0.00	39.25	2	2,516	0.08%
2023/11/13	1	38.50	0	0.00	38.40	1	2,500	0.04%
2023/11/10	7	38.50	2	38.15	38.10	5	2,487	0.20%
2023/11/09	3	38.97	5.8	39.02	39.05	-2.8	2,462	-0.11%
2023/11/08	12	39.48	1	39.25	39.35	11	2,489	0.44%
2023/11/07	17	40.09	3	40.18	40.05	14	2,471	0.57%
2023/11/06	8.4	40.88	46.1	40.80	40.80	-37.7	2,458	-1.54%
2023/11/02	0.2	39.30	33	39.26	39.10	-32.8	2,323	-1.41%
2023/11/01	0	0.00	1	38.80	39.25	-1	2,389	-0.04%
2023/10/31	36.2	40.07	0	0.00	39.10	36.2	2,725	1.33%
2023/10/30	66	40.57	24	40.40	40.80	42	3,481	1.21%
2023/10/27	3	39.53	0	0.00	39.40	3	3,366	0.09%
2023/10/26	8.5	39.72	10	39.85	40.00	-1.5	3,376	-0.04%
2023/10/25	14.6	40.50	35.1	40.56	40.20	-20.4	3,416	-0.60%
2023/10/24	1	39.45	5.3	39.56	39.20	-4.3	3,341	-0.13%
2023/10/23	10.4	39.97	8	40.24	39.70	2.4	3,298	0.07%
2023/10/20	8	39.80	14	39.00	39.65	-6	3,099	-0.19%
2023/10/19	0	0.00	0.4	38.75	38.80	-0.4	2,914	-0.01%
2023/10/18	0.4	38.60	2	38.70	38.05	-1.6	2,917	-0.06%
2023/10/17	0	0.00	1	38.65	38.60	-1	2,897	-0.03%
2023/10/16	1	39.20	15	38.80	38.40	-14	2,903	-0.48%
2023/10/13	0	0.00	0.1	38.10	38.20	-0.1	2,875	0.00%
2023/10/11	0	0.00	15	37.57	37.40	-15	2,880	-0.52%
2023/10/05	0	0.00	1.5	36.98	37.05	-1.5	2,936	-0.05%
2023/10/04	0	36.70	0	0.00	36.60	0	3,077	0.00%
2023/10/03	0.1	37.20	0	0.00	36.90	0.1	3,253	0.00%
2023/09/27	2	36.30	0	0.00	35.95	2	3,379	0.06%
2023/09/22	3	36.70	0	0.00	36.65	3	3,438	0.09%
2023/09/20	0	0.00	1	37.25	37.20	-1	3,509	-0.03%
2023/09/18	10	37.95	5	38.22	37.85	5	3,821	0.13%
2023/09/14	5	37.80	6	37.80	37.75	-1	3,806	-0.03%
2023/09/13	1.1	37.29	0	0.00	37.60	1.1	3,804	0.03%
2023/09/04	5	37.54	0	0.00	37.60	5	4,203	0.12%
2023/08/31	0	0.00	1	36.90	37.50	-1	4,358	-0.02%
2023/08/24	0	0.00	1	36.10	36.00	-1	4,386	-0.02%
2023/08/18	1	35.85	0	0.00	35.60	1	4,850	0.02%
2023/08/14	0	0.00	40	35.70	35.00	-40	4,906	-0.82%
2023/08/09	0	0.00	6	37.20	37.15	-6	4,791	-0.13%
2023/08/08	0	0.00	27	37.26	37.75	-27	4,765	-0.57%
2023/08/07	0	0.00	1	37.70	37.55	-1	4,735	-0.02%
2023/08/04	34	37.41	11	37.55	37.25	23	4,646	0.50%
2023/08/02	61.5	40.70	53.8	41.07	41.35	7.7	4,297	0.18%
2023/07/31	0	0.00	1	37.70	37.60	-1	3,499	-0.03%
2023/07/28	5.1	37.81	0	0.00	37.80	5.1	3,457	0.15%
2023/07/27	0.5	36.25	3	37.85	38.20	-2.5	3,365	-0.07%
2023/07/26	0	0.00	2	36.35	36.15	-2	3,277	-0.06%
2023/07/25	0	0.00	30	36.10	36.15	-30	3,276	-0.92%
2023/07/24	34	35.73	1	35.75	35.60	33	3,270	1.01%
2023/07/21	2	36.73	1	36.60	36.60	1	3,243	0.03%
2023/07/19	1	37.30	0	0.00	37.00	1	3,239	0.03%
2023/07/14	2	38.83	0	0.00	38.55	2	3,193	0.06%
2023/07/12	5	38.61	0	0.00	38.50	5	3,227	0.15%
2023/07/11	2	39.38	4	39.41	39.15	-2	3,190	-0.06%
2023/07/10	3	40.77	6.5	40.20	40.95	-3.5	3,058	-0.12%
2023/07/07	0	0.00	1	39.25	39.20	-1	2,909	-0.03%
2023/07/06	1	39.45	6	39.49	39.45	-5	2,912	-0.17%
2023/07/05	24	39.47	3	39.07	39.10	21	2,871	0.73%
2023/07/04	5	39.10	1	39.10	38.85	4	2,846	0.14%
2023/06/30	17.5	38.11	0	0.00	38.35	17.5	2,848	0.62%
2023/06/28	5	38.54	8	38.45	38.45	-3	2,804	-0.11%
2023/06/27	1.5	40.21	11	40.02	38.95	-9.6	2,766	-0.35%
2023/06/26	15	39.46	55	39.66	39.45	-40	2,568	-1.56%
2023/06/20	3.2	38.28	0	0.00	38.25	3.2	2,489	0.13%
2023/06/19	0.3	38.70	3	39.13	38.70	-2.7	2,510	-0.11%
2023/06/16	1	38.90	1	39.25	38.80	0	2,542	0.00%
2023/06/15	0	0.00	7	39.11	39.20	-7	2,546	-0.27%
2023/06/14	10.3	38.86	0	0.00	38.80	10.3	2,531	0.41%
2023/06/13	14	39.58	17	39.38	39.10	-3	2,512	-0.12%
2023/06/12	5	38.20	0	0.00	38.10	5	2,290	0.22%
2023/06/09	5	38.42	8	38.40	38.35	-3	2,359	-0.13%
2023/06/08	6	38.66	0	0.00	38.55	6	2,348	0.26%
2023/06/07	13	39.26	22	39.07	39.25	-9	2,324	-0.39%
2023/06/06	2	37.80	10	37.80	37.60	-8	2,156	-0.37%
2023/06/05	2	37.70	1	37.85	37.95	1	2,165	0.05%
2023/06/02	1	37.55	1	37.50	37.35	0	2,155	0.00%
2023/06/01	2	37.00	0	0.00	36.95	2	2,145	0.09%
2023/05/31	2	37.10	0	0.00	37.20	2	2,133	0.09%
2023/05/30	9	37.34	0	0.00	37.15	9	2,121	0.42%
2023/05/29	1.3	37.63	0	0.00	37.40	1.3	2,132	0.06%
2023/05/26	13.4	37.84	0	0.00	37.55	13.4	2,113	0.63%
2023/05/25	19.1	39.27	28	38.93	38.85	-9	2,011	-0.44%
2023/05/24	15	38.67	29.7	39.03	39.55	-14.7	1,899	-0.78%
2023/05/19	0	0.00	3	36.45	36.60	-3	1,581	-0.19%
2023/05/16	0	0.00	1	36.15	36.00	-1	1,586	-0.06%
2023/05/15	2	35.50	0	0.00	35.90	2	1,587	0.13%
2023/05/12	2	35.60	0	0.00	35.55	2	1,599	0.13%
2023/05/09	1	36.10	0	0.00	36.00	1	1,719	0.06%
2023/05/08	3	36.90	0	0.00	36.55	3	1,752	0.17%
2023/05/05	1	37.30	0	0.00	37.10	1	1,907	0.05%
2023/04/26	1	35.60	0	0.00	35.70	1	2,092	0.05%
2023/04/21	7	35.94	2	36.65	35.65	5	2,072	0.24%
2023/04/20	5	36.75	2	36.60	36.50	3	2,049	0.15%
2023/04/19	6	37.35	2	37.25	37.10	4	2,043	0.20%
2023/04/18	11.5	37.99	3	37.80	37.75	8.5	2,022	0.42%
2023/04/17	3	37.87	0	0.00	37.95	3	1,985	0.15%
2023/04/12	1	37.60	0	0.00	37.40	1	1,925	0.05%
2023/04/11	6	37.47	2	37.60	37.50	4	1,903	0.21%
2023/04/07	2	36.77	3	37.22	37.30	-1	1,861	-0.05%
2023/04/06	1	37.50	0	0.00	36.75	1	1,842	0.05%
2023/03/30	1	36.35	0	0.00	36.30	1	1,809	0.06%
2023/03/29	2	36.40	0	0.00	36.35	2	1,817	0.11%
2023/03/28	1	36.45	0	0.00	36.40	1	1,827	0.05%
2023/03/27	1	36.85	0	0.00	36.90	1	1,819	0.05%
2023/03/24	18	37.41	5	37.38	37.05	13	1,822	0.71%
2023/03/23	16	36.84	0	0.00	36.85	16	1,803	0.89%
2023/03/22	1	36.30	0	0.00	36.35	1	1,784	0.06%
2023/03/21	3	36.85	2	37.40	36.75	1	1,759	0.06%
2023/03/20	0	0.00	10	36.70	36.55	-10	1,723	-0.58%
2023/03/17	1	35.95	2	35.65	35.30	-1	1,717	-0.06%
2023/03/16	0	0.00	4	36.21	35.95	-4	1,702	-0.23%
2023/03/15	3	36.05	2	36.30	36.10	1	1,682	0.06%
2023/03/14	8.5	37.78	5	37.66	36.10	3.5	1,768	0.20%
2023/03/13	1	35.80	0	0.00	36.10	1	1,747	0.06%
2023/03/10	1	36.75	0	0.00	36.60	1	1,753	0.06%
2023/03/09	1	37.75	1	37.35	37.20	0	1,778	0.00%
2023/03/08	2	38.00	0	0.00	37.85	2	1,784	0.11%
2023/03/07	3	37.45	2	37.20	37.55	1	1,773	0.06%
2023/03/06	10	37.14	0	0.00	37.05	10	1,774	0.56%
2023/03/03	0.8	36.80	0	0.00	36.65	0.8	1,787	0.05%
2023/03/02	2	36.45	1	36.45	36.40	1	1,807	0.06%
2023/02/15	0	0.00	3	37.17	36.60	-3	2,368	-0.13%
2023/02/10	2	37.20	0	0.00	37.00	2	2,397	0.08%
2023/02/09	2.1	37.85	0	0.00	37.60	2.1	2,389	0.09%
2023/02/08	0	0.00	3	38.13	38.60	-3	2,348	-0.13%
2023/02/07	0.3	37.50	1	37.60	37.60	-0.7	2,297	-0.03%
2023/02/03	11	38.90	1	39.10	38.95	10	2,222	0.45%
2023/02/02	2	37.88	3	37.37	37.60	-1	2,048	-0.05%
2023/02/01	1	35.60	0	0.00	35.70	1	1,844	0.05%
2023/01/31	2	34.20	2	34.45	34.65	0	1,806	0.00%
2023/01/30	0	0.00	3	34.00	33.75	-3	1,779	-0.17%
2023/01/17	0	0.00	5	33.40	33.35	-5	1,768	-0.28%
2023/01/13	0	0.00	1	33.20	33.20	-1	1,776	-0.06%
2023/01/09	4	33.40	0	0.00	33.45	4	1,767	0.23%
2023/01/06	2	33.20	0	0.00	33.10	2	1,765	0.11%
2023/01/05	1	33.50	0	0.00	33.25	1	1,781	0.06%
2022/12/26	0	0.00	1	32.20	32.20	-1	1,813	-0.06%
2022/12/08	3	33.20	1	33.10	33.20	2	2,177	0.09%
2022/12/06	2	35.58	3	35.09	34.45	-1	2,152	-0.05%
2022/12/05	1	35.25	2	34.70	35.25	-1	2,061	-0.05%
2022/12/02	0	0.00	1	34.50	34.30	-1	1,998	-0.05%
2022/12/01	0	0.00	2	34.20	34.10	-2	1,991	-0.10%
2022/11/30	0	0.00	1	33.65	33.90	-1	1,962	-0.05%
2022/11/29	2	33.38	0	0.00	33.50	2	1,954	0.10%
2022/11/28	1	33.00	0	0.00	33.50	1	1,952	0.05%
2022/11/24	2	33.50	0	0.00	33.80	2	1,934	0.10%
2022/11/23	3	34.63	0	0.00	34.30	3	1,908	0.16%
2022/11/22	1	33.25	1	32.90	32.90	0	1,809	0.00%
2022/11/18	3	33.95	0	0.00	33.40	3	1,786	0.17%
2022/11/17	1	34.40	2	34.05	34.25	-1	1,754	-0.06%
2022/11/16	3	35.00	2	34.78	35.00	1	1,701	0.06%
2022/11/15	1	32.85	1	33.10	34.45	0	1,502	0.00%
2022/11/14	2	31.35	0	0.00	31.35	2	1,397	0.14%
2022/11/11	0	30.25	0.4	30.00	30.00	-0.4	1,374	-0.03%
2022/11/10	0	0.00	11.2	30.29	30.25	-11.2	1,365	-0.82%
2022/11/09	0	0.00	4	30.20	30.20	-4	1,380	-0.29%
2022/11/08	10	30.37	87	30.65	29.95	-77	1,416	-5.44%
2022/11/07	1	29.25	0	0.00	29.15	1	1,387	0.07%
2022/11/03	3	29.05	10	28.55	29.10	-7	1,411	-0.50%
2022/11/02	0	0.00	1	28.55	29.05	-1	1,428	-0.07%
2022/11/01	1	28.20	0	0.00	28.25	1	1,433	0.07%
2022/10/31	9	27.78	0	0.00	27.70	9	1,443	0.62%
2022/10/28	1	27.85	0	0.00	27.70	1	1,482	0.07%
2022/10/27	0	0.00	1	27.90	27.90	-1	1,516	-0.07%
2022/10/26	0	27.35	0	0.00	27.10	0	1,520	0.00%
2022/10/21	0	0.00	3	28.15	28.10	-3	1,532	-0.20%
2022/10/19	1	29.80	0	0.00	29.50	1	1,542	0.06%
2022/10/14	0	29.10	2	29.00	29.05	-2	1,550	-0.13%
2022/10/13	1	28.15	3	28.32	27.70	-2	1,560	-0.13%
2022/10/12	1	29.60	0	0.00	29.20	1	1,547	0.06%
2022/10/05	0	0.00	1	31.50	31.15	-1	1,598	-0.06%
2022/10/04	1	30.75	0	0.00	30.90	1	1,645	0.06%
2022/10/03	0	30.35	0	0.00	29.90	0	1,646	0.00%
2022/09/29	5	29.59	3	30.05	29.60	2	1,643	0.12%
2022/09/28	3	29.72	0	0.00	29.30	3	1,639	0.18%
2022/09/27	0	32.55	0	0.00	32.50	0	1,522	0.00%
2022/09/26	1.5	33.05	0	0.00	32.90	1.5	1,518	0.10%
2022/09/22	0	0.00	2	35.05	35.50	-2	1,530	-0.13%
2022/09/21	0.8	35.65	0	0.00	35.60	0.8	1,526	0.05%
2022/09/20	2	36.05	0	0.00	36.25	2	1,535	0.13%
2022/09/19	0	0.00	1	37.30	36.25	-1	1,536	-0.07%
2022/09/16	3	39.03	2.7	39.05	38.05	0.3	1,501	0.02%
2022/09/15	1	36.40	0	0.00	36.10	1	1,391	0.07%
2022/09/08	0	36.35	0	0.00	36.45	0	1,499	0.00%
2022/09/05	1	36.90	0	0.00	36.95	1	1,552	0.06%
2022/08/29	1	37.65	0	0.00	38.00	1	1,615	0.06%
2022/08/26	0	0.00	5	39.00	38.90	-5	1,630	-0.31%
2022/08/25	0	0.00	1	38.80	38.55	-1	1,711	-0.06%
2022/08/24	0	0.00	1	38.10	38.00	-1	1,767	-0.06%
2022/08/22	0	0.00	1	38.75	38.30	-1	1,819	-0.05%
2022/08/19	3	38.80	5	39.40	39.15	-2	1,818	-0.11%
2022/08/18	5	38.54	5	38.39	38.40	0	1,800	0.00%
2022/08/17	7	38.95	7	38.99	39.00	0	1,792	0.00%
2022/08/15	1	38.85	1	38.30	39.05	0	1,768	0.00%
2022/08/10	0	37.55	0	0.00	37.15	0	1,718	0.00%
2022/08/08	0	0.00	1	36.60	36.75	-1	1,724	-0.06%
2022/08/05	0	0.00	1	35.95	35.95	-1	1,727	-0.06%
2022/08/04	1.4	35.29	0	0.00	35.40	1.4	1,793	0.08%
2022/08/03	0.6	35.65	0	0.00	35.40	0.6	1,834	0.03%
2022/08/02	0.3	36.90	4	37.00	36.75	-3.7	1,840	-0.20%
2022/07/29	0	37.30	0	0.00	37.10	0	1,873	0.00%
2022/07/28	0.7	37.85	0	0.00	37.40	0.7	1,935	0.04%
2022/07/27	11	37.80	0	0.00	37.70	11	1,960	0.56%
2022/07/26	25	39.00	2	38.98	39.00	23	1,979	1.16%
2022/07/25	3	39.43	3	39.35	39.35	0	1,985	0.00%
2022/07/22	8	39.49	0	0.00	39.00	8	2,005	0.40%
2022/07/21	10	38.70	0	0.00	39.50	10	2,058	0.49%
2022/07/20	7	38.70	2	38.70	38.65	5	2,067	0.24%
2022/07/19	0	0.00	4	38.55	38.50	-4	2,131	-0.19%
2022/07/14	0	38.00	0	0.00	37.95	0	2,257	0.00%
2022/07/12	2	35.85	0	0.00	35.35	2	2,249	0.09%
2022/07/11	14	38.78	55	38.93	38.60	-41	2,244	-1.83%
2022/07/06	0	38.15	0	0.00	37.75	0	2,326	0.00%
2022/07/01	1	39.95	0	0.00	38.50	1	2,441	0.04%
2022/06/30	0	0.00	1	40.90	40.90	-1	2,436	-0.04%
2022/06/27	0	0.00	1	41.60	42.45	-1	2,651	-0.04%
2022/06/24	1	41.00	0	0.00	41.05	1	2,711	0.04%
2022/06/23	0	0.00	2	40.60	40.35	-2	2,724	-0.07%
2022/06/20	1	40.80	0	0.00	40.55	1	2,785	0.04%
2022/06/17	3	42.52	2	42.55	42.65	1	2,810	0.04%
2022/06/16	0	0.00	1	45.00	43.70	-1	2,789	-0.04%
2022/06/15	1	44.65	0	0.00	44.70	1	2,775	0.04%
2022/06/13	1	45.40	0	0.00	45.10	1	2,780	0.04%
2022/06/07	1	45.55	0	0.00	45.60	1	2,885	0.03%
2022/06/06	0	0.00	1	45.40	45.80	-1	2,932	-0.03%
2022/06/02	4	46.13	0.1	46.15	45.95	3.9	3,037	0.13%
2022/06/01	3	47.58	0	0.00	47.00	3	3,099	0.10%
2022/05/30	1	48.10	0	0.00	47.85	1	3,161	0.03%
2022/05/26	0	0.00	10	46.92	47.10	-10	3,303	-0.30%
2022/05/24	0	0.00	1	47.15	46.70	-1	4,378	-0.02%
2022/05/23	2	47.40	0	0.00	47.50	2	4,710	0.04%
2022/05/20	0	0.00	2	47.00	47.30	-2	5,033	-0.04%
2022/05/19	0	46.50	0	0.00	46.90	0	5,313	0.00%
2022/05/13	2	45.95	0.6	45.80	45.55	1.4	5,443	0.03%
2022/05/12	3	45.28	1	45.35	45.00	2	5,589	0.04%
2022/05/11	3	47.20	8	47.53	47.35	-5	5,564	-0.09%
2022/05/10	1	48.00	0	0.00	48.95	1	5,566	0.02%
2022/05/09	1	49.45	0	0.00	48.30	1	5,703	0.02%
2022/05/06	1	49.55	0	0.00	49.60	1	5,743	0.02%
2022/05/05	0	0.00	1	50.00	50.50	-1	5,803	-0.02%
2022/05/04	0	0.00	1	49.05	49.30	-1	5,755	-0.02%
2022/05/03	3	48.37	1	48.35	48.40	2	5,759	0.03%
2022/04/29	0.3	49.06	3	49.40	49.00	-2.7	5,825	-0.05%
2022/04/28	1	48.80	0	0.00	49.00	1	5,840	0.02%
2022/04/27	21	48.20	56	48.30	48.40	-35	5,824	-0.60%
2022/04/26	8	49.44	1	49.30	49.30	7	5,785	0.12%
2022/04/25	0	0.00	2	49.25	49.30	-2	5,812	-0.03%
2022/04/22	5	51.04	0	0.00	51.00	5	5,753	0.09%
2022/04/21	1	50.40	0	0.00	50.20	1	5,684	0.02%
2022/04/20	1	49.90	0	0.00	49.90	1	5,655	0.02%
2022/04/19	0	0.00	0.1	50.10	49.90	-0.1	5,658	0.00%
2022/04/15	1.1	50.23	2	50.15	50.20	-0.9	5,680	-0.02%
2022/04/14	0	51.20	0	0.00	51.60	0	5,704	0.00%
2022/04/13	1	50.10	0	0.00	50.00	1	5,700	0.02%
2022/04/11	1	50.30	8	50.12	50.50	-7	5,866	-0.12%
2022/04/08	0	0.00	1	50.20	49.95	-1	5,853	-0.02%
2022/04/07	0	0.00	2.1	49.59	49.45	-2.1	6,111	-0.03%
2022/04/06	0	0.00	10	51.50	51.70	-10	6,120	-0.16%
2022/04/01	0	0.00	1	50.70	51.50	-1	6,117	-0.02%
2022/03/31	1.1	51.39	0	0.00	51.10	1.1	6,173	0.02%
2022/03/30	57	52.21	9	51.86	51.50	48	6,164	0.78%
2022/03/29	1	51.60	1	50.80	51.60	0	6,011	0.00%
2022/03/28	1	50.00	0	0.00	50.40	1	5,977	0.02%
2022/03/25	7	51.20	0	0.00	50.50	7	6,080	0.12%
2022/03/24	1	50.50	0	0.00	50.20	1	6,071	0.02%
2022/03/23	1	50.80	1	51.20	50.60	0	6,072	0.00%
2022/03/22	0	0.00	1	50.80	50.40	-1	6,054	-0.02%
2022/03/17	1	49.10	3	49.03	49.05	-2	6,112	-0.03%
2022/03/16	1	48.20	1	48.05	48.40	0	6,235	0.00%
2022/03/15	4	48.50	1	48.80	48.20	3	6,273	0.05%
2022/03/10	2	50.55	4	50.68	50.80	-2	6,351	-0.03%
2022/03/08	3	49.12	2	48.40	47.65	1	6,453	0.02%
2022/03/07	2	50.30	3	51.07	49.80	-1	6,689	-0.01%
2022/03/04	11	51.92	20	51.36	51.30	-9	6,628	-0.14%
2022/03/03	4.3	51.20	0	0.00	51.00	4.3	6,647	0.06%
2022/03/02	2	51.10	0.2	51.70	51.10	1.8	6,808	0.03%
2022/03/01	46	51.10	8	51.10	51.20	38	6,827	0.56%
2022/02/25	42.2	52.13	5	52.22	51.80	37.2	6,866	0.54%
2022/02/24	62	54.17	38.2	53.76	50.90	23.8	6,926	0.34%
2022/02/23	17	53.42	14.1	53.59	52.90	2.9	6,216	0.05%
2022/02/22	9.3	52.32	11	52.40	53.40	-1.7	6,018	-0.03%
2022/02/21	87	51.93	18	52.38	53.00	69	6,049	1.14%
2022/02/18	3	51.20	0	0.00	50.70	3	5,974	0.05%
2022/02/17	4	50.75	0	0.00	50.60	4	6,209	0.06%
2022/02/16	1	50.80	1	51.00	50.90	0	6,871	0.00%
2022/02/15	2	50.75	1	51.00	51.20	1	7,101	0.01%
2022/02/14	16	51.96	9	51.41	50.90	7	7,280	0.10%
2022/02/11	4	51.40	0	0.00	51.90	4	7,317	0.05%
2022/02/10	7	51.90	1	51.40	51.70	6	7,522	0.08%
2022/02/09	2	51.40	15	51.51	51.80	-13	8,019	-0.16%
2022/02/08	0.1	50.50	4	50.28	50.30	-4	8,222	-0.05%
2022/02/07	0	0.00	25	49.10	49.70	-25	8,282	-0.30%
2022/01/26	8	46.95	0.2	47.10	46.90	7.8	8,426	0.09%
2022/01/25	9	46.79	0	0.00	46.85	9	9,026	0.10%
2022/01/24	15	47.05	0	0.00	46.95	15	9,842	0.15%
2022/01/21	9	49.03	1	49.05	48.80	8	9,837	0.08%
2022/01/18	0	0.00	27	50.25	49.90	-27	10,025	-0.27%
2022/01/17	0	0.00	2	49.05	49.20	-2	10,129	-0.02%
2022/01/14	11	49.19	0	0.00	49.10	11	10,226	0.11%
2022/01/13	1	49.35	0	0.00	49.45	1	10,366	0.01%
2022/01/12	2	49.38	0	0.00	49.50	2	10,580	0.02%
2022/01/11	0	49.90	5	49.56	49.40	-5	10,661	-0.05%
2022/01/10	3	49.12	2	49.65	49.70	1	10,782	0.01%
2022/01/07	14	49.22	1	49.55	49.20	13	10,856	0.12%
2022/01/06	7	50.06	1	50.00	50.30	6	10,853	0.06%
2022/01/05	3	51.13	0	50.80	50.90	3	10,922	0.03%
2022/01/04	1	50.60	3	51.33	51.40	-2	11,045	-0.02%
2022/01/03	0	50.40	0	0.00	50.20	0	11,158	0.00%
2021/12/30	8	51.28	12	51.66	51.10	-4	11,530	-0.03%
2021/12/29	0	0.00	3	50.10	50.20	-3	11,667	-0.03%
2021/12/28	3.1	49.75	1	49.40	49.40	2.1	11,758	0.02%
2021/12/27	2	49.83	1	50.10	49.90	1	12,157	0.01%
2021/12/24	1	49.35	4	49.40	49.40	-3	12,265	-0.02%
2021/12/23	0	0.00	5	49.94	49.85	-5	12,426	-0.04%
2021/12/22	1	49.65	0	0.00	49.55	1	12,547	0.01%
2021/12/21	3	50.43	5	50.50	50.20	-2	12,615	-0.02%
2021/12/20	0	0.00	23	48.95	49.10	-23	12,605	-0.18%
2021/12/17	0	0.00	1	48.45	48.30	-1	12,742	-0.01%
2021/12/16	2	48.83	24	48.74	48.65	-22	12,971	-0.17%
2021/12/15	1	48.90	1	49.10	48.70	0	13,218	0.00%
2021/12/14	4	48.54	0	0.00	48.70	4	13,938	0.03%
2021/12/13	7	48.46	4	48.70	49.60	3	14,296	0.02%
2021/12/10	3.1	49.24	2	49.00	49.00	1.1	14,595	0.01%
2021/12/09	2	50.30	5	50.30	50.30	-3	14,855	-0.02%
2021/12/08	4	50.00	2	50.20	50.00	2	14,945	0.01%
2021/12/07	5	50.20	3	50.03	50.00	2	14,954	0.01%
2021/12/06	2.1	50.59	1	50.70	50.60	1.1	14,946	0.01%
2021/12/03	2	50.00	0	0.00	50.00	2	14,982	0.01%
2021/12/02	41.1	50.59	2	50.00	49.75	39.1	15,039	0.26%
2021/12/01	10	50.84	1	50.80	50.80	9	15,171	0.06%
2021/11/30	3	49.13	6	49.30	49.05	-3	14,883	-0.02%
2021/11/29	16	48.33	0	0.00	48.50	16	14,972	0.11%
2021/11/26	7	49.19	0	0.00	49.10	7	14,967	0.05%
2021/11/25	1	50.80	1	50.50	50.60	0	14,927	0.00%
2021/11/24	3	51.00	0	0.00	50.80	3	14,935	0.02%
2021/11/23	9	51.61	12.3	51.61	51.40	-3.3	15,077	-0.02%
2021/11/22	1	54.90	0	0.00	53.80	1	14,934	0.01%
2021/11/19	3	53.50	3	52.80	53.50	0	14,833	0.00%
2021/11/18	3	54.10	51.5	53.17	52.90	-48.5	14,815	-0.33%
2021/11/17	1	56.60	2.5	55.96	56.20	-1.5	14,505	-0.01%
2021/11/16	4	56.55	3	56.23	55.70	1	14,332	0.01%
2021/11/15	52	57.01	62	57.48	56.70	-10	14,092	-0.07%
2021/11/12	3.3	53.18	11	53.83	54.10	-7.8	13,465	-0.06%
2021/11/11	0	0.00	6.7	52.86	53.00	-6.7	13,244	-0.05%
2021/11/10	7	51.83	8	52.14	52.30	-1	13,098	-0.01%
2021/11/09	5.5	50.70	15	50.48	51.40	-9.5	12,967	-0.07%
2021/11/08	18.3	52.00	19.1	51.29	51.00	-0.8	12,736	-0.01%
2021/11/05	27	54.67	31	54.64	54.70	-4	12,220	-0.03%
2021/11/04	3	53.03	82	52.86	53.00	-79	11,885	-0.66%
2021/11/03	5	53.92	5	53.52	52.70	0	11,861	0.00%
2021/11/02	41	53.91	21	53.28	52.80	20	11,705	0.17%
2021/11/01	26	53.18	44	54.08	55.00	-18	11,120	-0.16%
2021/10/29	1	50.10	4	50.00	50.00	-3	10,330	-0.03%
2021/10/28	6.1	50.43	2	50.00	50.10	4.1	10,288	0.04%
2021/10/27	1.2	50.23	0	0.00	50.60	1.2	10,257	0.01%
2021/10/26	3	50.93	1	50.60	50.40	2	10,279	0.02%
2021/10/25	1.1	50.93	9	51.03	51.00	-7.9	10,236	-0.08%
2021/10/22	7	51.83	4	51.80	52.10	3	10,328	0.03%
2021/10/21	6.2	52.21	13	51.72	51.20	-6.8	10,454	-0.07%
2021/10/20	8	52.21	12.6	52.32	52.50	-4.6	10,387	-0.04%
2021/10/19	0	0.00	2	51.75	51.70	-2	10,324	-0.02%
2021/10/18	8	50.85	6	51.02	51.40	2	10,469	0.02%
2021/10/15	3	50.05	1	50.00	49.95	2	10,771	0.02%
2021/10/14	1	49.45	2	49.18	49.40	-1	11,074	-0.01%
2021/10/13	4	49.39	13	50.10	49.20	-9	11,804	-0.08%
2021/10/12	3	50.00	24	50.40	49.85	-21	12,045	-0.17%
2021/10/08	28	52.20	32	51.88	51.60	-4	12,565	-0.03%
2021/10/07	7.2	52.34	70	52.19	52.70	-62.8	13,491	-0.47%
2021/10/06	88.4	51.80	14	51.72	52.20	74.4	13,794	0.54%
2021/10/05	13	50.18	9	49.64	51.30	4	13,520	0.03%
2021/10/04	38	51.50	38	51.07	49.90	0	13,468	0.00%
2021/10/01	5	50.56	7	50.30	50.00	-2	13,222	-0.02%
2021/09/30	12	51.08	14	50.84	51.20	-2	13,329	-0.02%
2021/09/29	1	49.20	31	49.44	49.00	-30	13,692	-0.22%
2021/09/28	7	51.09	3	50.67	50.50	4	14,339	0.03%
2021/09/27	5	50.70	11	50.37	51.10	-6	14,280	-0.04%
2021/09/24	38	50.73	27.3	50.53	51.00	10.7	14,231	0.08%
2021/09/23	30	50.93	6	50.60	50.30	24	14,114	0.17%
2021/09/22	18	50.34	35	49.93	49.90	-17	13,911	-0.12%
2021/09/17	163	52.62	129	52.53	51.50	34	13,682	0.25%	大買/大賣/
2021/09/16	45	51.26	67	51.75	51.90	-22	13,032	-0.17%
2021/09/15	26	50.84	7.5	50.78	51.00	18.5	12,655	0.15%
2021/09/14	7.2	50.29	8	50.99	51.80	-0.8	12,311	-0.01%
2021/09/13	1	50.20	2	50.00	49.80	-1	11,977	-0.01%
2021/09/10	2	48.93	4	49.05	49.20	-2	11,946	-0.02%
2021/09/09	1	47.75	2	48.45	48.90	-1	12,059	-0.01%
2021/09/08	6	47.89	1	47.50	47.30	5	12,285	0.04%
2021/09/07	11	49.32	9	49.66	49.15	2	12,480	0.02%
2021/09/06	15	49.91	13	50.47	49.50	2	12,502	0.02%
2021/09/03	2	48.85	0	0.00	48.65	2	12,276	0.02%
2021/09/02	8	49.88	11	49.38	48.60	-3	12,248	-0.02%
2021/09/01	5	49.82	3	49.63	49.90	2	12,108	0.02%
2021/08/31	4	49.14	8	49.19	49.80	-4	12,062	-0.03%
2021/08/30	0	0.00	14	48.65	48.60	-14	11,971	-0.12%
2021/08/27	35	48.42	32	48.82	48.45	3	11,968	0.03%
2021/08/26	2	47.50	3	47.47	47.55	-1	11,751	-0.01%
2021/08/25	2	47.85	5	47.91	47.95	-3	11,751	-0.03%
2021/08/24	3	47.37	4	47.19	47.05	-1	11,737	-0.01%
2021/08/23	3	46.32	0	0.00	46.50	3	11,790	0.03%
2021/08/20	2	45.53	0	0.00	45.65	2	11,844	0.02%
2021/08/19	0	0.00	4	45.79	45.65	-4	11,855	-0.03%
2021/08/18	1	45.55	0	0.00	45.70	1	11,853	0.01%
2021/08/17	0	0.00	10	44.65	44.95	-10	11,930	-0.08%
2021/08/16	6	44.76	11	44.54	44.80	-5	11,933	-0.04%
2021/08/11	0	0.00	1	47.15	46.10	-1	12,070	-0.01%
2021/08/09	3	46.72	1.1	46.24	46.25	1.9	12,326	0.02%
2021/08/06	0	0.00	1	48.00	48.00	-1	12,349	-0.01%
2021/08/05	0	0.00	2	48.00	47.90	-2	12,478	-0.02%
2021/08/04	2	48.23	1	48.35	47.80	1	12,774	0.01%
2021/08/03	11	47.73	0	0.00	47.85	11	12,936	0.09%
2021/08/02	10	47.45	0	0.00	47.90	10	12,989	0.08%
2021/07/30	5.5	47.95	0	0.00	47.00	5.5	13,079	0.04%
2021/07/29	0	0.00	1	47.20	47.65	-1	13,135	-0.01%
2021/07/28	10	46.74	15	46.68	47.00	-5	13,279	-0.04%
2021/07/27	6	49.53	16	49.33	48.60	-10	13,399	-0.07%
2021/07/26	4	50.95	8	51.05	51.00	-4	13,505	-0.03%
2021/07/23	14	51.79	18	51.38	51.20	-4	13,593	-0.03%
2021/07/22	13	50.79	69	50.54	50.30	-56	13,704	-0.41%
2021/07/21	29	51.88	47.2	53.13	50.70	-18.2	13,843	-0.13%
2021/07/20	18	52.44	17	52.39	52.50	1	14,556	0.01%
2021/07/19	46	53.20	32	52.58	52.40	14	14,458	0.10%
2021/07/16	38	50.52	18	50.36	50.50	20	13,970	0.14%
2021/07/15	41	52.36	31	52.59	51.80	10	13,812	0.07%
2021/07/14	79	51.62	63	51.80	52.10	16	13,442	0.12%
2021/07/13	42	48.73	37	48.77	49.10	5	12,527	0.04%
2021/07/12	0	0.00	7	46.13	46.30	-7	12,177	-0.06%
2021/07/09	9	45.20	2	45.50	45.15	7	12,446	0.06%
2021/07/08	4.1	45.70	2	45.45	45.50	2.1	13,047	0.02%
2021/07/07	6	45.99	6	46.18	46.00	0	13,378	0.00%
2021/07/06	38.1	48.26	4	47.88	47.20	34.1	14,115	0.24%
2021/07/05	11	49.53	19.1	49.65	50.30	-8.1	14,311	-0.06%
2021/07/02	1	45.50	4	46.00	45.80	-3	15,458	-0.02%
2021/07/01	5	45.92	12	45.71	45.35	-7	17,436	-0.04%
2021/06/30	1	46.45	11	46.22	46.45	-10	18,379	-0.05%
2021/06/29	0	0.00	6	46.40	45.90	-6	18,480	-0.03%
2021/06/28	4	46.08	0	0.00	45.95	4	18,515	0.02%
2021/06/25	12	46.37	4	46.64	46.15	8	18,577	0.04%
2021/06/24	6	45.45	2	45.45	45.50	4	18,572	0.02%
2021/06/23	10	45.28	10	45.20	45.30	0	18,610	0.00%
2021/06/22	2	44.75	4	44.78	44.60	-2	18,669	-0.01%
2021/06/21	5	45.03	102	45.01	44.90	-97	18,667	-0.52%	大賣/
2021/06/18	7	47.23	0.5	47.55	46.50	6.5	18,622	0.03%
2021/06/17	14	47.50	8	47.87	48.10	6	18,526	0.03%
2021/06/16	108	46.98	5	47.31	47.45	103	18,320	0.56%	大買/鉅額交易
2021/06/15	4	45.38	4	45.30	46.90	0	18,204	0.00%
2021/06/11	1	45.25	2	45.23	45.25	-1	18,107	-0.01%
2021/06/10	3	45.03	1	45.20	45.25	2	18,112	0.01%
2021/06/09	2	44.85	0	0.00	45.00	2	18,119	0.01%
2021/06/08	1	45.10	7	45.00	45.00	-6	18,184	-0.03%
2021/06/07	3	45.67	14	45.74	45.85	-11	18,242	-0.06%
2021/06/04	0	0.00	1.5	45.85	45.50	-1.5	18,284	-0.01%
2021/06/03	2	47.00	34	47.14	46.80	-32	18,230	-0.18%
2021/06/02	3	47.00	0	0.00	47.30	3	18,235	0.02%
2021/06/01	0	0.00	3	48.00	48.20	-3	18,217	-0.02%
2021/05/31	9	48.06	4	48.45	47.65	5	18,211	0.03%
2021/05/28	1	45.95	15	46.24	46.00	-14	18,116	-0.08%
2021/05/27	2	45.00	1	44.85	45.30	1	18,180	0.01%
2021/05/26	2	45.10	0	0.00	45.35	2	18,237	0.01%
2021/05/25	20	45.58	17	45.86	45.45	3	18,257	0.02%
2021/05/24	2	44.45	12	44.39	44.15	-10	18,254	-0.05%
2021/05/21	2	43.70	0	0.00	44.10	2	18,342	0.01%
2021/05/20	5	44.40	5	43.30	42.95	0	18,656	0.00%
2021/05/19	5	44.00	0	0.00	44.40	5	18,664	0.03%
2021/05/18	16	42.11	2	43.20	43.20	14	18,690	0.07%
2021/05/17	5	40.53	6	40.62	39.30	-1	18,737	-0.01%
2021/05/14	0	0.00	30	44.52	43.40	-30	18,621	-0.16%
2021/05/13	5	43.78	4	44.63	44.00	1	18,559	0.01%
2021/05/12	17	44.89	8	43.58	43.75	9	18,474	0.05%
2021/05/11	13	48.28	37	47.99	47.90	-24	18,350	-0.13%
2021/05/10	5	51.16	3	51.07	50.90	2	18,357	0.01%
2021/05/07	5	51.10	3.4	51.97	52.00	1.6	18,398	0.01%
2021/05/06	4	49.79	0	0.00	49.65	4	18,442	0.02%
2021/05/05	8.5	50.63	8	51.53	50.40	0.5	18,373	0.00%
2021/05/04	9.5	49.80	7	50.81	49.95	2.5	18,316	0.01%
2021/05/03	22	53.00	22.5	53.20	51.80	-0.5	18,112	0.00%
2021/04/29	3	56.63	0	0.00	56.20	3	17,895	0.02%
2021/04/28	10	56.50	3	57.17	57.00	7	17,969	0.04%
2021/04/27	8.5	57.69	25	58.33	57.20	-16.5	17,973	-0.09%
2021/04/26	67	58.71	30.3	58.97	57.90	36.7	17,932	0.20%
2021/04/23	39	54.79	1	55.80	55.80	38	17,023	0.22%
2021/04/22	1.3	54.33	4	54.48	53.00	-2.7	17,246	-0.02%
2021/04/21	2	55.60	1	55.10	55.30	1	17,374	0.01%
2021/04/20	7	57.60	13	57.36	56.40	-6	17,962	-0.03%
2021/04/19	1.5	55.87	22	56.56	56.50	-20.5	17,822	-0.12%
2021/04/16	17	57.28	25	57.39	56.80	-8	17,894	-0.04%
2021/04/15	69	57.77	27	57.04	58.30	42	18,926	0.22%
2021/04/14	46	55.07	54	56.74	56.20	-8	19,774	-0.04%
2021/04/13	44.6	57.80	74.5	58.62	56.00	-29.9	19,127	-0.16%
2021/04/12	71.5	60.07	354	58.49	58.90	-282.5	18,691	-1.51%	大賣/鉅額交易
2021/04/09	64	57.87	73	57.32	57.30	-9	17,768	-0.05%
2021/04/08	191.5	58.63	112	58.89	58.50	79.5	17,049	0.47%	大買/大賣/
2021/04/07	274	53.76	124.1	54.32	55.70	149.9	15,209	0.99%	大買/大賣/鉅額交易
2021/04/06	242	49.96	67	49.43	50.70	175	13,272	1.32%	大買/鉅額交易
2021/04/01	5	46.43	12.9	46.30	46.10	-7.9	12,306	-0.06%
2021/03/31	3	45.67	7	45.95	45.30	-4	12,198	-0.03%
2021/03/30	3	45.95	5	46.03	45.80	-2	12,179	-0.02%
2021/03/29	3	45.42	0	0.00	45.75	3	12,107	0.02%
2021/03/26	0	0.00	3	44.92	45.55	-3	12,100	-0.02%
2021/03/25	13	44.72	1	45.30	44.20	12	12,107	0.10%
2021/03/24	0	0.00	81	45.00	45.05	-81	12,108	-0.67%
2021/03/23	6	46.06	0.3	46.00	45.65	5.7	12,143	0.05%
2021/03/22	2	45.80	0	0.00	45.80	2	12,126	0.02%
2021/03/19	4	46.25	0	0.00	45.95	4	12,181	0.03%
2021/03/18	10.1	47.26	17	47.19	46.80	-6.9	12,178	-0.06%
2021/03/17	7.1	46.52	3	46.35	46.30	4.1	12,148	0.03%
2021/03/16	3.1	45.83	4	45.73	45.75	-0.9	12,224	-0.01%
2021/03/15	5.2	46.10	0	0.00	46.05	5.2	12,296	0.04%
2021/03/12	2.6	45.88	0	0.00	45.80	2.6	12,346	0.02%
2021/03/10	1	47.00	15	46.89	47.00	-14	12,736	-0.11%
2021/03/09	0	0.00	14	45.37	45.75	-14	12,712	-0.11%
2021/03/08	12	46.37	9	46.54	46.25	3	12,814	0.02%
2021/03/04	0	46.80	1	47.40	46.15	-1	13,551	-0.01%
2021/03/03	6	46.41	12	46.29	47.10	-6	13,606	-0.04%
2021/03/02	22	48.21	4.4	47.10	46.85	17.6	13,607	0.13%
2021/02/26	3	46.82	1	48.40	48.40	2	13,529	0.01%
2021/02/25	0	0.00	3	47.50	47.70	-3	13,563	-0.02%
2021/02/24	66	47.79	5	47.55	46.80	61	13,587	0.45%
2021/02/23	2.6	48.12	4.3	48.08	47.90	-1.7	13,656	-0.01%
2021/02/22	31	47.63	28.1	47.87	48.60	2.9	13,745	0.02%
2021/02/19	4	45.31	11	45.23	45.70	-7	14,229	-0.05%
2021/02/18	24	45.91	3	45.98	46.00	21	14,850	0.14%
2021/02/17	0	0.00	7	44.11	45.30	-7	14,789	-0.05%
2021/02/05	6	42.62	1.1	42.80	42.90	4.9	14,707	0.03%
2021/02/04	1.5	43.10	3	42.80	42.50	-1.5	14,995	-0.01%
2021/02/03	3.5	43.21	0	0.00	42.40	3.5	15,043	0.02%
2021/02/02	11	43.05	5.1	43.27	43.20	5.9	15,072	0.04%
2021/02/01	7	41.76	954	42.08	43.40	-947	15,060	-6.29%	大賣/鉅額交易
2021/01/29	17.3	45.11	0	0.00	43.90	17.3	14,927	0.12%
2021/01/28	8.4	45.14	7	45.06	45.00	1.4	14,845	0.01%
2021/01/26	6.2	47.42	3	47.62	47.15	3.2	14,693	0.02%
2021/01/25	1	47.75	1	48.35	48.35	0	14,641	0.00%
2021/01/21	4	48.30	5	48.45	47.80	-1	14,489	-0.01%
2021/01/20	27.3	49.30	54	48.94	47.75	-26.7	14,271	-0.19%
2021/01/19	16.3	49.71	4	49.93	50.00	12.3	14,077	0.09%
2021/01/18	10	48.23	21.1	48.73	49.55	-11.1	13,862	-0.08%
2021/01/15	40	50.30	38	51.19	49.15	2	13,762	0.01%
2021/01/14	37	50.38	20	50.28	50.10	17	13,352	0.13%
2021/01/13	54	49.85	41	49.85	50.40	13	13,297	0.10%
2021/01/12	17	46.83	35	47.59	46.25	-18	12,807	-0.14%
2021/01/11	23	48.27	78	48.55	48.65	-55	12,709	-0.43%
2021/01/08	687	48.91	350	49.20	48.10	337	12,518	2.69%	大買/大賣/鉅額交易
2021/01/07	675	48.62	33.8	48.57	48.75	641.2	11,205	5.72%	大買/鉅額交易
2021/01/06	2	44.40	6	44.60	44.35	-4	10,130	-0.04%
2021/01/05	2	44.65	0	0.00	44.90	2	10,164	0.02%
2021/01/04	0	0.00	2	44.33	45.20	-2	10,236	-0.02%
2020/12/31	4	43.50	2	43.60	43.50	2	10,418	0.02%
2020/12/30	6	44.08	4	44.11	43.50	2	10,447	0.02%
2020/12/29	1	44.60	4	44.96	44.35	-3	10,435	-0.03%
2020/12/28	2	44.53	13	44.69	44.50	-11	10,393	-0.11%
2020/12/24	2	44.78	5	44.70	45.00	-3	10,430	-0.03%
2020/12/23	3	43.88	4	43.88	43.85	-1	10,466	-0.01%
2020/12/22	3	44.25	8	44.18	43.75	-5	10,695	-0.05%
2020/12/21	0	0.00	1	44.90	44.90	-1	10,840	-0.01%
2020/12/18	6	43.99	2	43.78	44.45	4	10,865	0.04%
2020/12/17	1	43.50	4	43.35	43.40	-3	10,947	-0.03%
2020/12/16	1	44.20	2	44.25	44.20	-1	11,040	-0.01%
2020/12/15	0	0.00	1	44.10	43.55	-1	11,443	-0.01%
2020/12/14	20	44.95	3	44.97	44.90	17	11,588	0.15%
2020/12/11	10	44.96	21	45.10	45.60	-11	12,774	-0.09%
2020/12/10	6	45.87	16	45.81	45.80	-10	12,929	-0.08%
2020/12/09	1	47.00	2	47.50	46.90	-1	13,201	-0.01%
2020/12/08	7	46.98	5	47.20	46.80	2	13,662	0.01%
2020/12/07	45	48.30	36	47.26	47.50	9	14,401	0.06%
2020/12/04	26	47.59	17	47.52	47.60	9	14,226	0.06%
2020/12/03	7	46.68	35	46.55	46.60	-28	14,821	-0.19%
2020/12/02	6	47.21	20	47.28	47.00	-14	14,954	-0.09%
2020/12/01	54	48.46	57	48.03	47.90	-3	14,996	-0.02%
2020/11/30	12	47.70	44	47.84	47.50	-32	14,698	-0.22%
2020/11/27	10	46.18	0	0.00	46.60	10	14,331	0.07%
2020/11/26	1	45.80	14	45.93	45.95	-13	14,300	-0.09%
2020/11/25	12	45.42	0.4	45.05	45.35	11.6	14,366	0.08%
2020/11/24	7	45.16	14	45.24	45.05	-7	14,527	-0.05%
2020/11/23	11	46.06	1	45.95	46.00	10	15,203	0.07%
2020/11/20	5	46.10	13	46.10	45.90	-8	15,209	-0.05%
2020/11/19	43	47.00	6	47.01	46.80	37	15,140	0.24%
2020/11/18	77	47.74	64	47.45	46.55	13	15,155	0.09%
2020/11/17	26	46.80	237.7	46.99	47.25	-211.7	14,488	-1.46%	大賣/鉅額交易
2020/11/16	0	0.00	11	44.89	44.90	-11	14,093	-0.08%
2020/11/13	4	45.11	25	45.35	45.15	-21	14,087	-0.15%
2020/11/12	30	46.25	23	46.04	45.65	7	14,095	0.05%
2020/11/11	2	44.75	23	44.97	45.20	-21	13,869	-0.15%
2020/11/10	19	44.71	13	45.20	44.20	6	13,909	0.04%
2020/11/09	40	45.03	23	45.02	44.70	17	13,870	0.12%
2020/11/06	0	0.00	5	44.08	43.70	-5	13,774	-0.04%
2020/11/05	13	43.52	5	43.46	43.60	8	13,815	0.06%
2020/11/04	1	43.70	2	43.45	44.00	-1	13,900	-0.01%
2020/11/03	1	42.90	0	0.00	42.75	1	14,007	0.01%
2020/11/02	6	42.03	10	42.20	42.35	-4	14,218	-0.03%
2020/10/30	1	43.60	1	42.75	42.75	0	14,296	0.00%
2020/10/29	5	43.65	6	43.47	43.80	-1	14,494	-0.01%
2020/10/28	10	44.25	7	44.59	44.15	3	14,865	0.02%
2020/10/27	13	44.38	12	44.20	44.40	1	14,978	0.01%
2020/10/26	5	45.43	9	45.74	45.10	-4	15,208	-0.03%
2020/10/23	5	45.64	5	45.75	45.60	0	15,461	0.00%
2020/10/22	1	45.05	55	45.29	45.20	-54	15,881	-0.34%
2020/10/21	71	46.40	59	45.61	45.25	12	16,590	0.07%
2020/10/20	59	45.61	28	45.77	45.00	31	16,924	0.18%
2020/10/19	29	44.19	44	44.53	45.00	-15	17,990	-0.08%
2020/10/16	6	43.93	11	43.70	43.20	-5	18,492	-0.03%
2020/10/15	15	44.95	20	44.92	44.60	-5	18,748	-0.03%
2020/10/14	43	45.16	29	44.98	45.20	14	19,042	0.07%
2020/10/13	10	44.44	6	44.16	44.10	4	19,334	0.02%
2020/10/12	5	44.83	6	44.30	44.20	-1	19,647	-0.01%
2020/10/08	11	44.60	13	44.67	44.40	-2	20,085	-0.01%
2020/10/07	2	43.38	5	43.50	43.30	-3	20,792	-0.01%
2020/10/06	2	43.05	0	0.00	43.05	2	21,645	0.01%
2020/10/05	2	42.35	1	42.50	42.15	1	22,185	0.00%
2020/09/30	6	42.26	1	41.85	42.45	5	22,652	0.02%
2020/09/29	7	42.12	0	0.00	41.90	7	23,236	0.03%
2020/09/28	11	41.95	1	42.25	42.15	10	24,542	0.04%
2020/09/25	22	42.32	48	41.05	41.10	-26	25,757	-0.10%
2020/09/24	9	41.99	13	41.91	41.50	-4	26,543	-0.02%
2020/09/23	9	44.02	100	44.00	43.60	-91	27,294	-0.33%
2020/09/22	18	44.02	15	43.95	44.05	3	28,013	0.01%
2020/09/21	4	45.33	34	46.26	45.05	-30	28,112	-0.11%
2020/09/18	26	45.53	105	45.76	45.60	-79	28,313	-0.28%	大賣/
2020/09/17	13	44.92	34	45.03	44.85	-21	28,397	-0.07%
2020/09/16	230	47.37	167	47.35	44.80	63	28,682	0.22%	大買/大賣/
2020/09/15	61	45.31	20	45.44	45.60	41	27,687	0.15%
2020/09/14	33	44.94	68	44.91	45.35	-35	27,735	-0.13%
2020/09/11	197	44.74	174	44.54	43.55	23	27,740	0.08%	大買/大賣/
2020/09/10	310	44.95	125	44.89	45.20	185	27,334	0.68%	大買/大賣/鉅額交易
2020/09/09	36	41.96	45	42.67	43.10	-9	26,727	-0.03%
2020/09/08	126	42.98	89	43.42	42.00	37	26,769	0.14%	大買/
2020/09/07	16	41.73	31	41.87	41.10	-15	26,467	-0.06%
2020/09/04	31	40.49	32	39.87	40.70	-1	26,733	0.00%
2020/09/03	17	40.80	8	40.54	40.00	9	26,980	0.03%
2020/09/02	9	41.12	3	41.38	40.70	6	27,512	0.02%
2020/09/01	2	40.90	16	40.79	41.45	-14	27,554	-0.05%
2020/08/31	7	41.23	15	41.29	40.90	-8	28,092	-0.03%
2020/08/28	10	42.00	56	42.05	41.95	-46	28,500	-0.16%
2020/08/27	111	42.85	57	43.23	43.00	54	28,745	0.19%	大買/
2020/08/26	11	40.45	11	40.75	40.55	0	28,009	0.00%
2020/08/25	7	41.11	0	0.00	40.55	7	27,928	0.03%
2020/08/24	22	40.35	22	40.60	40.95	0	27,802	0.00%
2020/08/21	63	37.95	54.2	38.29	38.60	8.8	27,556	0.03%
2020/08/20	25.1	36.92	112	36.53	36.00	-86.9	27,360	-0.32%	大賣/
2020/08/19	9.1	40.11	5	39.90	39.80	4.1	27,072	0.02%
2020/08/18	15	41.15	8	40.99	40.65	7	26,969	0.03%
2020/08/17	32	40.99	10.3	41.44	41.60	21.8	26,855	0.08%
2020/08/14	12.1	39.66	1	39.90	40.00	11.1	26,705	0.04%
2020/08/13	3	41.60	0	0.00	40.80	3	26,553	0.01%
2020/08/12	3.1	41.68	12	41.68	41.70	-9	26,458	-0.03%
2020/08/11	7.1	42.65	14	43.18	42.35	-7	26,375	-0.03%
2020/08/10	3.1	44.62	11	44.42	43.80	-8	26,238	-0.03%
2020/08/07	2	43.80	22.5	43.95	44.10	-20.5	26,110	-0.08%
2020/08/06	26.1	44.21	15	45.11	43.30	11.1	25,941	0.04%
2020/08/05	46	44.93	5	45.10	44.90	41	25,721	0.16%
2020/08/04	31	45.73	24	46.26	45.50	7	25,608	0.03%
2020/08/03	26	44.89	82.2	45.70	45.00	-56.2	25,360	-0.22%
2020/07/31	61	43.04	4	43.14	43.50	57	24,925	0.23%
2020/07/30	17	42.94	28	42.89	42.85	-11	24,777	-0.04%
2020/07/29	17.1	41.87	25	41.79	42.05	-8	24,471	-0.03%
2020/07/28	36	42.41	35	42.91	42.45	1	24,103	0.00%
2020/07/27	47.1	42.62	58	43.94	41.30	-11	23,559	-0.05%
2020/07/24	40.1	45.91	36	46.06	45.25	4.1	22,739	0.02%
2020/07/23	130.1	47.28	114	48.51	46.40	16.1	22,027	0.07%	大買/大賣/
2020/07/22	112	48.90	42.1	48.55	48.90	70	20,659	0.34%	大買/
2020/07/21	30	47.07	11	47.68	46.50	19	20,015	0.09%
2020/07/20	10.1	46.12	70	46.21	46.00	-60	19,641	-0.31%
2020/07/17	60	49.05	21	48.25	47.95	39	19,257	0.20%
2020/07/16	23	48.97	50.9	48.59	49.90	-27.9	18,808	-0.15%
2020/07/15	28	49.20	101	49.59	48.00	-73	18,398	-0.40%	大賣/
2020/07/14	123.1	50.34	57	50.32	49.55	66.1	17,841	0.37%	大買/
2020/07/13	60	49.64	50.2	50.22	51.70	9.8	16,851	0.06%
2020/07/10	54.5	46.48	41	47.26	47.00	13.5	15,959	0.08%
2020/07/09	55.1	48.97	16	49.38	48.00	39.1	15,411	0.25%
2020/07/08	32	50.18	135	50.50	50.40	-103	14,907	-0.69%	大賣/鉅額交易
2020/07/07	225	51.84	61	51.64	49.55	164	14,327	1.14%	大買/鉅額交易
2020/07/06	78	50.20	58.9	50.50	51.20	19.1	12,979	0.15%
2020/07/03	108	43.90	94.2	44.54	46.60	13.8	11,693	0.12%	大買/
2020/07/02	83	42.16	132	41.66	42.40	-49	10,655	-0.46%	大賣/
2020/07/01	104	40.01	187	40.71	39.90	-83	9,688	-0.86%	大買/大賣/
2020/06/30	24	37.44	35.1	37.64	37.50	-11.1	8,861	-0.13%
2020/06/29	31.1	37.31	72	37.78	36.45	-40.9	8,584	-0.48%
2020/06/24	51	39.84	71	39.74	39.10	-20	8,190	-0.24%
2020/06/23	107	40.92	58	40.71	40.00	49	7,657	0.64%	大買/
2020/06/22	42	40.73	62	41.15	41.35	-20	7,114	-0.28%
2020/06/19	36	40.53	6	41.03	40.30	30	6,872	0.44%
2020/06/18	42	37.40	34.1	38.60	40.45	7.9	6,544	0.12%
2020/06/17	2	36.08	10	36.80	37.00	-8	6,123	-0.13%
2020/06/16	12	36.49	35	37.18	36.35	-23	5,960	-0.39%
2020/06/15	45.1	36.05	46	36.72	35.80	-0.9	5,797	-0.02%
2020/06/12	45	34.06	51.4	34.51	36.50	-6.4	5,526	-0.12%
2020/06/11	44.2	34.85	55	33.38	33.45	-10.8	5,069	-0.21%
2020/06/10	87.1	36.52	11	36.44	36.15	76.1	4,599	1.65%
2020/06/09	143	36.34	15.2	36.36	37.00	127.9	4,236	3.02%	大買/鉅額交易
2020/06/08	8	33.65	0	0.00	33.65	8	3,662	0.22%
2020/06/05	70	29.62	23.8	30.37	30.60	46.2	3,512	1.32%
2020/06/04	20	27.71	64	25.83	27.85	-44	2,890	-1.52%
2020/06/03	27	25.20	118	24.90	25.35	-91	2,383	-3.82%	大賣/
2020/06/02	1	24.00	9	24.00	24.00	-8	1,930	-0.41%
2020/06/01	20	21.85	1	21.85	21.85	19	1,854	1.02%
2020/05/29	5	20.00	4	19.99	19.90	1	1,838	0.05%
2020/05/28	0	0.00	10	19.95	19.90	-10	1,832	-0.55%
2020/05/26	4	19.80	4	20.30	19.90	0	1,878	0.00%
2020/05/25	4	19.75	0	0.00	19.80	4	1,852	0.22%
2020/05/22	10	19.75	0	0.00	19.75	10	1,864	0.54%
2020/05/20	5	19.90	5	19.77	19.75	0	1,912	0.00%
2020/05/19	0	0.00	10	19.88	19.80	-10	1,915	-0.52%
2020/05/18	5	20.15	2	20.05	20.05	3	1,920	0.16%
2020/05/14	1	19.85	0	0.00	19.65	1	1,965	0.05%
2020/05/12	0	0.00	10	19.80	19.90	-10	1,995	-0.50%
2020/05/11	43	20.33	0	0.00	20.55	43	1,973	2.18%
2020/05/06	2	19.00	2	19.00	19.05	0	1,899	0.00%
2020/05/05	0	0.00	0.2	18.95	18.95	-0.2	1,895	-0.01%
2020/04/29	0	0.00	15	19.23	19.25	-15	1,902	-0.79%
2020/04/23	2	18.85	0	0.00	19.05	2	1,952	0.10%
2020/04/21	30	18.54	0	0.00	18.15	30	1,937	1.55%
2020/04/20	20	19.03	0	0.00	19.00	20	1,929	1.04%
2020/04/17	6	19.66	6	19.70	19.20	0	1,923	0.00%
2020/04/16	0	0.00	10	19.20	19.15	-10	1,890	-0.53%
2020/04/15	15	19.38	0	0.00	19.30	15	1,906	0.79%
2020/04/14	6	19.30	0	0.00	19.05	6	1,975	0.30%
2020/04/13	50	18.30	0	0.00	18.25	50	1,951	2.56%
2020/04/10	50	17.80	0	0.00	17.95	50	2,033	2.46%
2020/04/09	13	17.00	0	0.00	17.25	13	2,005	0.65%
2020/03/25	5	16.20	0	0.00	16.00	5	1,961	0.25%
2020/03/20	0	0.00	18	14.80	15.05	-18	1,901	-0.95%
2020/03/19	33	14.27	25	14.33	14.00	8	1,871	0.43%
2020/03/17	0	0.00	88	16.15	16.20	-88	1,772	-4.96%
2020/03/16	28	18.06	89	18.14	17.50	-61	1,742	-3.50%
2020/03/13	38	17.41	88	17.33	18.60	-50	1,733	-2.88%
2020/03/12	31	20.67	4	20.25	19.20	27	1,659	1.63%
2020/03/11	25	21.53	0	0.00	21.20	25	1,607	1.56%
2020/03/10	1	21.25	0	0.00	21.15	1	1,593	0.06%
2020/03/09	2	22.05	0	0.00	21.65	2	1,567	0.13%
2020/03/05	0	0.00	4	21.90	21.90	-4	1,478	-0.27%
2020/03/04	0	0.00	5	21.73	21.65	-5	1,472	-0.34%
2020/02/27	0	0.00	27	21.96	21.85	-27	1,433	-1.88%
2020/02/26	4	22.25	0	0.00	22.20	4	1,402	0.29%
2020/02/25	2	22.20	0	0.00	22.20	2	1,387	0.14%
2020/02/24	2	22.50	5	22.65	22.40	-3	1,389	-0.22%
2020/02/20	10	22.15	0	0.00	22.20	10	1,333	0.75%
2020/02/19	2	22.30	3.2	22.29	22.25	-1.2	1,323	-0.09%
2020/02/18	45	22.22	0	0.00	22.20	45	1,315	3.42%
2020/02/17	65	22.53	14	22.75	22.25	51	1,301	3.92%
2020/02/14	55	22.24	0	0.00	22.40	55	1,243	4.42%
2020/02/13	5	21.65	0	0.00	21.70	5	1,246	0.40%
2020/02/12	10	21.10	0	0.00	21.25	10	1,261	0.79%
2020/02/10	0	0.00	8	20.80	20.90	-8	1,261	-0.63%
2020/02/06	0	0.00	196	21.13	21.05	-196	1,271	-15.41%	大賣/鉅額交易
2020/01/30	0	0.00	7	21.71	21.20	-7	1,220	-0.57%
2020/01/20	0	0.00	3	22.25	22.25	-3	1,170	-0.26%
2020/01/15	0	0.00	2	22.30	22.35	-2	1,189	-0.17%
2020/01/10	1	22.10	0	0.00	22.20	1	1,192	0.08%
2020/01/08	0	0.00	2	22.65	22.60	-2	1,169	-0.17%
2020/01/07	4	22.95	2	22.70	22.60	2	1,091	0.18%
2020/01/06	5	23.10	2	22.95	22.95	3	1,037	0.29%
2020/01/03	1	22.85	0	0.00	22.60	1	948	0.11%
2019/12/26	0	0.00	2	22.35	22.30	-2	966	-0.21%
2019/12/25	3	22.30	0	0.00	22.30	3	982	0.31%
2019/12/20	1	21.85	0	0.00	21.95	1	1,074	0.09%
2019/12/17	0	0.00	4	21.85	21.85	-4	1,365	-0.29%
2019/12/12	3	21.90	1	22.00	22.00	2	1,393	0.14%
2019/12/10	0	0.00	10	22.10	22.20	-10	1,425	-0.70%
2019/12/06	2	21.60	0	0.00	21.55	2	1,429	0.14%
2019/12/04	0	0.00	2	21.73	21.65	-2	1,484	-0.13%
2019/11/28	0	0.00	12	21.50	21.55	-12	1,565	-0.77%
2019/11/25	18	21.25	2	21.20	21.20	16	1,594	1.00%
2019/11/22	8	21.10	6	21.15	21.15	2	1,623	0.12%
2019/11/20	0	0.00	4	21.15	21.25	-4	1,656	-0.24%
2019/11/13	0	0.00	15	21.55	21.60	-15	1,723	-0.87%
2019/11/12	1	21.00	2	21.80	21.10	-1	1,764	-0.06%
2019/11/11	3	21.70	0	0.00	21.55	3	1,771	0.17%
2019/11/07	2	22.40	3	22.65	22.45	-1	1,835	-0.05%
2019/11/05	3	22.95	0	0.00	22.80	3	1,861	0.16%
2019/10/29	0	0.00	5	22.70	22.60	-5	2,358	-0.21%
2019/10/25	2	22.60	0	0.00	22.70	2	2,419	0.08%
2019/10/24	2	22.70	0	0.00	22.55	2	2,419	0.08%
2019/10/22	21	22.91	0	0.00	22.80	21	2,445	0.86%
2019/10/15	3	22.85	0	0.00	22.90	3	2,756	0.11%
2019/10/03	1	23.65	0	0.00	23.30	1	2,788	0.04%
2019/10/02	2	23.20	0	0.00	23.20	2	2,746	0.07%
2019/10/01	3	23.50	0	0.00	23.25	3	2,723	0.11%
2019/09/27	0	0.00	2	23.75	23.55	-2	2,716	-0.07%
2019/09/26	0	0.00	3	23.82	23.90	-3	2,733	-0.11%
2019/09/25	0	0.00	1	23.60	23.80	-1	2,708	-0.04%
2019/09/24	2	24.20	2	24.15	23.55	0	2,727	0.00%
2019/09/23	0	0.00	20	23.40	23.80	-20	2,627	-0.76%
2019/09/20	0	0.00	16	22.79	22.85	-16	2,514	-0.64%
2019/09/18	1	22.50	0	0.00	22.40	1	2,579	0.04%
2019/09/16	2	22.73	10	22.60	22.55	-8	2,621	-0.31%
2019/09/12	41	22.58	10	22.55	22.55	31	2,621	1.18%
2019/09/11	0	0.00	20	22.55	22.60	-20	2,643	-0.76%
2019/09/09	13	22.42	0	0.00	22.40	13	2,713	0.48%
2019/09/05	2	22.25	0	0.00	22.25	2	2,877	0.07%
2019/09/03	1	22.00	0	0.00	22.25	1	2,909	0.03%
2019/08/21	2	22.10	0	0.00	22.10	2	3,367	0.06%
2019/08/19	4	22.15	0	0.00	21.95	4	3,439	0.12%
2019/08/16	10	22.45	0	0.00	22.35	10	3,474	0.29%
2019/08/15	10	22.75	10	23.00	22.60	0	3,563	0.00%
2019/08/13	0	0.00	2	22.60	22.70	-2	3,515	-0.06%
2019/08/12	0	0.00	10	22.45	22.30	-10	3,470	-0.29%
2019/08/08	0	0.00	28	22.05	22.05	-28	3,428	-0.82%
2019/08/07	16	22.04	0	0.00	22.05	16	3,416	0.47%
2019/08/06	1	21.95	6	21.82	21.90	-5	3,419	-0.15%
2019/08/05	5	22.25	0	0.00	21.90	5	3,368	0.15%
2019/08/02	26	23.20	29	23.44	22.55	-3	3,345	-0.09%
2019/08/01	12	23.18	7	23.14	23.05	5	3,261	0.15%
2019/07/31	99	23.07	129	23.46	23.55	-30	3,224	-0.93%	大賣/
2019/07/30	78	22.75	80.6	22.64	22.60	-2.6	3,202	-0.08%
2019/07/29	36	22.63	30	22.60	22.60	6	3,307	0.18%
2019/07/26	21	22.49	16	22.40	22.40	5	3,333	0.15%
2019/07/25	1	22.50	1.1	22.46	22.60	-0.1	3,329	0.00%
2019/07/24	22	22.60	24	22.42	22.40	-2	3,310	-0.06%
2019/07/23	76	22.97	24	22.65	22.70	52	3,285	1.58%
2019/07/22	49	22.48	60	22.69	22.80	-11	3,254	-0.34%
2019/07/19	35	22.07	25	21.98	22.00	10	3,101	0.32%
2019/07/18	29	21.91	23	21.99	21.90	6	3,066	0.20%
2019/07/17	20	21.53	1	21.50	21.60	19	2,964	0.64%
2019/07/16	20	21.64	40	21.61	21.55	-20	2,970	-0.67%
2019/07/15	13	21.30	12	21.35	21.35	1	2,944	0.03%
2019/07/12	1	21.35	0	0.00	21.15	1	2,971	0.03%
2019/07/11	0	0.00	20	21.38	21.25	-20	2,997	-0.67%
2019/07/09	5	20.85	0	0.00	20.90	5	2,956	0.17%
2019/07/08	5	21.00	0	0.00	20.85	5	2,949	0.17%
2019/07/04	6	21.25	1	21.35	21.25	5	2,959	0.17%
2019/07/03	2	21.33	10	21.35	21.20	-8	2,955	-0.27%
2019/07/02	10	20.80	0	0.00	20.65	10	2,908	0.34%
2019/07/01	12	20.79	1	20.60	21.00	11	2,898	0.38%
2019/06/28	2	21.10	0	0.00	21.05	2	2,851	0.07%
2019/06/27	7	21.35	0	0.00	21.30	7	2,835	0.25%
2019/06/26	17	21.31	2	21.25	21.30	15	2,819	0.53%
2019/06/25	15	21.55	25	21.65	21.45	-10	2,804	-0.36%
2019/06/24	0.7	20.65	20	20.55	20.70	-19.3	2,714	-0.71%
2019/06/20	2	21.10	0	0.00	21.10	2	2,652	0.08%
2019/06/19	7	21.14	0	0.00	21.05	7	2,643	0.26%
2019/06/18	5	21.45	0	0.00	21.10	5	2,612	0.19%
2019/06/17	2	21.80	10	22.00	21.75	-8	2,570	-0.31%
2019/06/14	10	21.70	4	21.75	21.80	6	2,636	0.23%
2019/06/13	6	22.08	11	22.05	21.80	-5	2,606	-0.19%
2019/06/11	25	21.29	0	0.00	21.00	25	2,422	1.03%
2019/06/10	2	21.75	10	21.70	21.60	-8	2,379	-0.34%
2019/06/06	17	21.29	2	21.45	21.35	15	2,336	0.64%
2019/06/05	5	21.35	2	21.38	21.20	3	2,293	0.13%
2019/06/04	6	21.75	4	21.55	21.45	2	2,234	0.09%
2019/06/03	28	20.61	55	20.87	21.20	-27	2,113	-1.28%
2019/05/31	0	0.00	1	20.30	20.40	-1	1,998	-0.05%
2019/05/30	17	20.42	2.2	20.46	20.25	14.8	1,985	0.74%
2019/05/29	2	20.00	0	0.00	20.15	2	1,892	0.11%
2019/05/28	7	19.96	10.6	19.92	19.85	-3.6	1,894	-0.19%
2019/05/27	8	20.13	10	20.15	19.85	-2	1,886	-0.11%
2019/05/24	1	20.10	2	19.73	19.60	-1	1,855	-0.05%
2019/05/23	1	19.70	6	20.11	20.00	-5	1,847	-0.27%
2019/05/22	2	20.50	22	20.46	19.95	-20	1,804	-1.11%
2019/05/21	10	19.44	5	19.05	19.55	5	1,728	0.29%
2019/05/17	35	18.61	0	0.00	18.60	35	1,707	2.05%
2019/05/14	10	18.55	10	18.90	19.10	0	1,688	0.00%
2019/05/13	5	19.20	0	0.00	18.65	5	1,664	0.30%
2019/05/10	27	19.86	88	19.75	19.30	-61	1,624	-3.76%
2019/05/09	129	20.38	0	0.00	20.20	129	1,561	8.26%	大買/鉅額交易
2019/05/08	0	0.00	10	19.80	19.95	-10	1,494	-0.67%
2019/05/07	42.1	20.38	2	20.75	20.25	40.1	1,473	2.72%
2019/05/06	4	19.95	44	19.80	19.90	-40	1,359	-2.94%
2019/05/03	0	0.00	12	18.90	19.00	-12	1,204	-1.00%
2019/05/02	26	18.65	10	18.65	18.55	16	1,152	1.39%
2019/04/30	0	0.00	1	18.75	18.75	-1	1,141	-0.09%
2019/04/26	20	18.70	0	0.00	18.65	20	1,129	1.77%
2019/04/24	12	18.74	5	18.75	18.65	7	1,116	0.63%
2019/04/23	1	18.65	0	0.00	18.70	1	1,151	0.09%
2019/04/22	1	18.75	7	18.94	18.75	-6	1,180	-0.51%
2019/04/19	0	0.00	1	18.90	18.85	-1	1,174	-0.09%
2019/04/18	1	19.15	1	19.25	18.80	0	1,170	0.00%
2019/04/17	12.5	18.94	15	18.90	19.00	-2.5	1,135	-0.22%
2019/04/16	0	0.00	1	18.65	18.60	-1	1,101	-0.09%
2019/04/08	0	0.00	10	18.73	18.70	-10	1,081	-0.93%
2019/04/03	0	0.00	10	18.65	18.55	-10	1,065	-0.94%
2019/04/01	17	18.56	10	18.60	18.60	7	1,053	0.66%
2019/03/26	10	18.60	0	0.00	18.70	10	1,061	0.94%
2019/03/21	5	19.15	0	0.00	19.00	5	1,072	0.47%
2019/03/20	5	19.25	0	0.00	19.05	5	1,076	0.46%
2019/03/19	15	19.07	43	19.37	19.40	-28	1,057	-2.65%
2019/03/15	1	18.55	0	0.00	18.60	1	1,002	0.10%
2019/03/14	20	18.55	0	0.00	18.60	20	1,002	1.99%
2019/03/12	0	0.00	2	18.65	18.65	-2	1,012	-0.20%
2019/03/11	5	18.60	0	0.00	18.60	5	1,011	0.49%
2019/03/04	5	18.65	0	0.00	18.75	5	1,015	0.49%
2019/02/27	6	18.96	6	19.01	18.80	0	1,000	0.00%
2019/02/26	3	18.60	0	0.00	18.65	3	966	0.31%
2019/02/25	4	18.60	1	18.75	18.55	3	956	0.31%
2019/02/22	21	19.20	0	0.00	19.10	21	930	2.26%
2019/02/21	2	19.40	0	0.00	19.40	2	915	0.22%
2019/02/20	0	0.00	20	19.60	19.80	-20	892	-2.24%
2019/02/11	0	0.00	16	19.10	19.15	-16	862	-1.85%
2019/01/29	0	0.00	2	19.00	19.00	-2	868	-0.23%
2019/01/28	0	0.00	8	19.35	19.20	-8	877	-0.91%
2019/01/24	0	0.00	4	19.35	19.35	-4	885	-0.45%
2019/01/23	0	0.00	3	19.35	19.40	-3	898	-0.33%
2019/01/21	11	19.46	0	0.00	19.35	11	961	1.14%
2019/01/18	5	19.15	0	0.00	19.45	5	1,009	0.50%
2019/01/15	3	19.58	15	19.65	19.55	-12	1,039	-1.15%
2019/01/14	5	19.35	0	0.00	19.25	5	1,004	0.50%
2019/01/11	0	0.00	2	18.35	18.40	-2	986	-0.20%
2019/01/03	10	18.15	0	0.00	18.10	10	1,119	0.89%
2018/12/28	0	0.00	5	18.45	18.25	-5	1,095	-0.46%
2018/12/25	0	0.00	17	18.38	18.20	-17	1,286	-1.32%
2018/12/18	10	19.75	0	0.00	19.50	10	1,384	0.72%
2018/12/17	0	0.00	10	20.05	19.80	-10	1,381	-0.72%
2018/12/14	0	0.00	2	19.70	19.90	-2	1,380	-0.14%
2018/12/13	5	19.75	0	0.00	19.85	5	1,384	0.36%
2018/12/11	10	19.55	0	0.00	19.55	10	1,395	0.72%
2018/12/10	0	0.00	11	20.14	20.10	-11	1,395	-0.79%
2018/12/04	3	19.80	0	0.00	19.70	3	1,429	0.21%
2018/12/03	10	19.85	0	0.00	19.85	10	1,482	0.67%
2018/11/29	0	0.00	2.3	19.46	19.45	-2.3	1,778	-0.13%
2018/11/28	0	0.00	0.2	19.05	19.05	-0.2	1,849	-0.01%
2018/11/08	0	0.00	1	18.80	18.90	-1	1,905	-0.05%
2018/11/06	0	0.00	1	18.45	18.30	-1	1,917	-0.05%
2018/11/02	1	17.95	2	17.90	18.00	-1	1,917	-0.05%
2018/11/01	0	0.00	6	17.70	17.65	-6	1,907	-0.31%
2018/10/31	5	17.25	0	0.00	17.45	5	1,902	0.26%
2018/10/30	6	16.81	5	17.50	16.85	1	1,896	0.05%
2018/10/29	0	0.00	8	16.65	16.60	-8	1,882	-0.42%
2018/10/26	0	0.00	2	17.90	17.00	-2	1,916	-0.10%
2018/10/24	0	0.00	1	19.20	19.30	-1	1,851	-0.05%
2018/10/22	5	19.35	0	0.00	19.50	5	1,902	0.26%
2018/10/19	6	19.34	0	0.00	19.30	6	1,900	0.32%
2018/10/15	0	0.00	10	20.20	19.95	-10	1,936	-0.52%
2018/10/12	12	19.60	0	0.00	20.00	12	1,932	0.62%
2018/10/11	1	19.00	0	0.00	19.05	1	1,930	0.05%
2018/10/09	0	0.00	1	21.00	21.00	-1	1,852	-0.05%
2018/10/04	28	21.61	0	0.00	21.30	28	1,813	1.54%
2018/10/03	0	0.00	28	22.29	22.10	-28	1,801	-1.55%
2018/09/25	0	0.00	1	21.15	21.10	-1	1,746	-0.06%
2018/09/19	2	20.85	0	0.00	20.80	2	1,740	0.11%
2018/09/18	1	20.60	0	0.00	20.60	1	1,750	0.06%
2018/09/17	0	0.00	1	20.85	20.80	-1	1,760	-0.06%
2018/09/13	1	20.70	0	0.00	20.70	1	1,794	0.06%
2018/09/11	5	20.63	0	0.00	20.70	5	1,848	0.27%
2018/09/10	10	20.56	0	0.00	20.40	10	1,876	0.53%
2018/09/07	2	21.80	0	0.00	21.55	2	2,132	0.09%
2018/09/06	0	0.00	6	22.39	22.55	-6	2,131	-0.28%
2018/09/05	3	23.20	0	0.00	22.90	3	2,100	0.14%
2018/09/04	3	21.73	0	0.00	22.10	3	1,916	0.16%
2018/08/31	0	0.00	5	20.40	21.00	-5	1,863	-0.27%
2018/08/28	0	0.00	5	20.75	20.95	-5	1,963	-0.25%
2018/08/17	2	20.50	0	0.00	20.35	2	2,417	0.08%
2018/08/16	6	20.45	0	0.00	20.55	6	2,439	0.25%
2018/08/06	0	0.00	2	21.65	21.50	-2	3,341	-0.06%
2018/08/03	3	21.55	0	0.00	21.65	3	3,363	0.09%
2018/08/02	2	21.50	0	0.00	21.40	2	3,372	0.06%
2018/07/30	5	21.40	0	0.00	21.15	5	3,374	0.15%
2018/07/26	2	20.70	0	0.00	20.70	2	3,495	0.06%
2018/07/17	3	21.40	0	0.00	21.30	3	3,597	0.08%
2018/07/16	0	0.00	4	21.50	21.55	-4	3,631	-0.11%
2018/06/26	19	21.77	0	0.00	21.55	19	3,967	0.48%
2018/06/20	10	22.63	0	0.00	22.70	10	4,077	0.25%
2018/06/19	5	23.30	0	0.00	23.20	5	4,089	0.12%
2018/06/15	1	24.80	16	24.49	23.30	-15	4,109	-0.37%
2018/06/14	1	23.70	1	23.55	23.55	0	3,840	0.00%
2018/06/12	0	0.00	18	23.30	23.25	-18	3,865	-0.47%
2018/06/11	5	23.02	10	23.10	23.05	-5	3,818	-0.13%
2018/06/08	3	22.85	0	0.00	22.85	3	3,820	0.08%
2018/06/07	0	0.00	1	22.95	22.95	-1	3,887	-0.03%
2018/06/05	1	23.50	1	23.20	23.15	0	4,097	0.00%
2018/06/04	6	24.05	0	0.00	23.75	6	4,243	0.14%
2018/06/01	5	23.64	0	0.00	23.40	5	4,513	0.11%
2018/05/29	0	0.00	8	23.11	22.80	-8	4,869	-0.16%
2018/05/28	1	23.25	0	0.00	23.10	1	4,849	0.02%
2018/05/24	2	22.75	0	0.00	22.60	2	4,837	0.04%
2018/05/23	0	0.00	2	22.73	22.60	-2	4,941	-0.04%
2018/05/22	2	23.63	0	0.00	23.00	2	4,946	0.04%
2018/05/18	53	23.84	50	23.60	23.50	3	4,798	0.06%
2018/05/17	6.1	23.70	24	24.00	24.00	-17.9	4,747	-0.38%
2018/05/16	10	22.00	1	22.15	21.85	9	4,391	0.20%
2018/05/15	7	22.74	4	22.73	22.55	3	4,409	0.07%
2018/05/11	10	22.13	0	0.00	21.75	10	4,486	0.22%
2018/05/10	5	22.20	0	0.00	22.25	5	4,539	0.11%
2018/05/09	5	22.20	0	0.00	22.20	5	4,574	0.11%
2018/05/04	4	22.75	0	0.00	22.40	4	4,749	0.08%
2018/05/03	9	21.90	0	0.00	22.10	9	4,685	0.19%
2018/05/02	5	21.85	0	0.00	21.85	5	4,773	0.10%
2018/04/27	0	0.00	4	20.35	20.20	-4	4,877	-0.08%
2018/04/25	0	0.00	1	20.45	20.50	-1	5,058	-0.02%
2018/04/24	1	20.75	0	0.00	20.55	1	5,130	0.02%
2018/04/19	1	21.50	0	0.00	21.35	1	5,381	0.02%
2018/04/17	2	22.00	2	21.90	21.90	0	5,545	0.00%
2018/04/16	3	22.63	0	0.00	22.00	3	5,745	0.05%
2018/04/13	2	22.70	0	0.00	22.65	2	5,892	0.03%
2018/04/11	3	23.12	0	0.00	22.90	3	6,442	0.05%
2018/04/10	1	22.70	0	0.00	22.40	1	6,593	0.02%
2018/04/03	1	22.00	1	21.75	22.00	0	7,239	0.00%
2018/03/29	3	21.70	0	0.00	21.65	3	8,384	0.04%
2018/03/28	3	22.15	0	0.00	22.20	3	8,581	0.03%
2018/03/27	0	0.00	20	22.98	22.85	-20	8,554	-0.23%
2018/03/23	5	22.36	0	0.00	22.30	5	8,559	0.06%
2018/03/21	10	24.10	10	24.30	24.20	0	8,472	0.00%
2018/03/16	2	24.80	0	0.00	24.15	2	8,373	0.02%
2018/03/15	0	0.00	2	24.73	24.50	-2	8,416	-0.02%
2018/03/14	3	24.40	0.2	24.50	24.60	2.8	8,465	0.03%
2018/03/13	18	24.40	0	0.00	24.40	18	8,433	0.21%
2018/03/12	23	25.55	1	25.20	25.10	22	8,343	0.26%
2018/03/09	0	0.00	1	25.35	25.25	-1	8,241	-0.01%
2018/03/08	26	24.96	3	25.20	25.55	23	8,076	0.28%
2018/03/07	7	25.64	10	25.63	24.10	-3	7,887	-0.04%
2018/03/06	7	24.84	5.1	24.71	25.00	1.9	7,555	0.02%
2018/03/05	5	22.27	2	23.23	23.30	3	7,214	0.04%
2018/03/02	3	22.07	1	22.10	22.00	2	7,038	0.03%
2018/02/27	3	22.15	0	0.00	21.65	3	7,081	0.04%
2018/02/26	0	0.00	1	22.80	22.10	-1	7,122	-0.01%
2018/02/23	6	22.83	5	23.10	22.60	1	7,427	0.01%
2018/02/09	0	0.00	0.4	20.30	20.20	-0.4	7,500	-0.01%
2018/02/07	0	0.00	6	21.75	21.10	-6	7,368	-0.08%
2018/02/06	0	0.00	2	21.70	21.10	-2	7,317	-0.03%
2018/02/01	0	0.00	20	22.00	22.00	-20	7,106	-0.28%
2018/01/31	0	0.00	2	22.28	22.45	-2	7,059	-0.03%
2018/01/30	1	23.55	5	22.58	21.90	-4	6,979	-0.06%
2018/01/29	0	0.00	1	23.10	23.35	-1	6,871	-0.01%
2018/01/26	3	24.20	3.2	23.61	23.50	-0.2	6,808	0.00%
2018/01/25	3	24.47	1	24.45	24.20	2	6,743	0.03%
2018/01/24	0	0.00	2	24.15	24.00	-2	6,615	-0.03%
2018/01/23	9	24.68	2	24.05	24.00	7	6,549	0.11%
2018/01/22	3	24.38	0	0.00	24.65	3	6,448	0.05%
2018/01/18	0	0.00	3	23.45	23.20	-3	6,251	-0.05%
2018/01/16	0	0.00	7	24.40	24.10	-7	6,093	-0.11%
2018/01/15	4	24.00	0	0.00	24.10	4	5,959	0.07%
2018/01/12	0	0.00	4	24.45	24.30	-4	5,873	-0.07%
2018/01/11	7	24.46	0	0.00	24.40	7	5,785	0.12%
2018/01/10	10	25.60	8	25.95	25.40	2	5,614	0.04%
2018/01/09	8	24.01	1.6	24.71	25.00	6.4	5,404	0.12%
2018/01/08	26	26.07	17	26.07	24.15	9	5,228	0.17%
2018/01/05	1.2	23.97	1	24.05	24.00	0.2	4,691	0.00%
2018/01/04	6	24.07	2	24.45	24.30	4	4,591	0.09%
2018/01/03	16	23.80	6	23.80	24.00	10	4,367	0.23%
2018/01/02	3	22.70	1	22.25	23.15	2	4,105	0.05%