京元電子 (2449)-元大-路竹券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
90.7
漲跌
▲0.7
漲幅
+0.78%
成交量
18,344張
產業
上市半導體類股
1731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

京元電子 (2449)籌碼相關－元大-路竹券商分點個股進出

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-路竹券商分點個股進出
元大-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	5	91.20	8.1	90.56	90.00	-3.1	19,755	-0.02%
2024/05/27	4	90.08	15.3	90.86	90.90	-11.3	19,798	-0.06%
2024/05/24	11	88.40	21	87.89	88.40	-10	20,027	-0.05%
2024/05/23	4.4	89.69	3	88.93	88.20	1.4	20,819	0.01%
2024/05/22	6.1	90.17	4	90.20	90.20	2.1	21,063	0.01%
2024/05/21	6.1	90.02	3	90.43	90.40	3.1	20,931	0.01%
2024/05/20	9.1	90.39	8	90.19	88.90	1.1	20,882	0.01%
2024/05/17	15.1	89.02	10.1	88.64	88.80	5	20,657	0.02%
2024/05/16	8	86.73	4	86.57	86.80	4	20,698	0.02%
2024/05/15	3.4	85.41	0.2	85.41	84.50	3.1	20,824	0.02%
2024/05/14	2.4	85.34	0	0.00	85.30	2.4	20,731	0.01%
2024/05/13	0.1	85.45	1	85.30	85.40	-0.9	20,670	0.00%
2024/05/10	1.2	85.04	21.1	85.44	86.00	-19.9	20,553	-0.10%
2024/05/09	11.1	85.44	10	85.80	85.00	1.1	20,393	0.01%
2024/05/08	3	87.90	1	88.30	87.60	2	20,163	0.01%
2024/05/07	2.1	86.74	19	87.08	87.50	-16.9	20,025	-0.08%
2024/05/06	30	86.36	15	86.51	87.00	15	19,753	0.08%
2024/05/03	5.1	94.96	1	94.20	93.50	4.1	18,959	0.02%
2024/05/02	0.1	94.27	0	0.00	94.90	0.1	18,925	0.00%
2024/04/30	18.3	97.30	15	98.17	95.80	3.3	18,911	0.02%
2024/04/29	34.3	102.13	11	100.74	98.90	23.3	18,841	0.12%
2024/04/25	0	0.00	4	95.08	95.50	-4	18,334	-0.02%
2024/04/24	1	96.40	0	95.60	96.10	1	18,466	0.01%
2024/04/23	7	93.00	4	92.53	92.30	3	18,491	0.02%
2024/04/22	5	96.20	1.3	96.53	96.00	3.7	18,322	0.02%
2024/04/19	4	99.76	0	0.00	99.00	4	18,359	0.02%
2024/04/18	1	101.00	0	0.00	102.00	1	18,642	0.01%
2024/04/17	1	102.00	1	102.00	102.50	0	19,002	0.00%
2024/04/16	10.5	100.09	0	0.00	99.70	10.5	18,977	0.06%
2024/04/15	2.1	104.79	0	0.00	104.50	2.1	18,757	0.01%
2024/04/12	2	107.25	9	107.22	107.00	-7	18,752	-0.04%
2024/04/11	4	104.00	1	106.00	106.00	3	18,679	0.02%
2024/04/10	0	0.00	0	108.00	106.00	0	18,704	0.00%
2024/04/09	11	105.73	8	106.56	106.50	3	18,632	0.02%
2024/04/08	0	106.50	0	0.00	106.50	0	18,549	0.00%
2024/04/03	3.1	106.98	33	106.82	106.50	-29.9	18,464	-0.16%
2024/04/02	35	107.48	6	105.84	107.00	29	18,465	0.16%
2024/04/01	1	103.00	0	0.00	103.00	1	18,429	0.01%
2024/03/29	4	105.50	1	105.50	105.50	3	18,408	0.02%
2024/03/28	1	105.51	2	107.00	106.00	-1	18,439	-0.01%
2024/03/26	8	106.44	3	106.67	105.50	5	18,444	0.03%
2024/03/25	5	109.50	4.1	111.38	108.50	1	18,375	0.01%
2024/03/22	21	110.14	25.5	113.68	109.50	-4.5	18,301	-0.02%
2024/03/21	2	106.50	64.5	106.12	108.50	-62.5	17,838	-0.35%
2024/03/20	117	114.03	62	109.78	107.50	55	17,869	0.31%	大買/
2024/03/19	6.1	109.50	5.1	108.51	109.00	1.1	17,930	0.01%
2024/03/18	22	109.43	1	109.51	111.00	21	17,904	0.12%
2024/03/15	5	106.00	4	106.25	107.50	1	17,491	0.01%
2024/03/14	6.1	105.42	5	105.10	104.50	1.1	17,355	0.01%
2024/03/13	22.3	107.73	14	107.68	108.50	8.3	17,333	0.05%
2024/03/12	3	108.33	94.1	109.01	109.50	-91.1	17,126	-0.53%
2024/03/11	21.2	107.05	3	107.50	108.00	18.2	17,118	0.11%
2024/03/08	34.4	117.68	37.1	114.67	111.00	-2.7	16,932	-0.02%
2024/03/07	22.1	112.34	30.9	113.72	116.50	-8.8	15,908	-0.06%
2024/03/06	204.8	101.14	125.5	102.39	106.00	79.4	15,100	0.53%	大買/大賣/
2024/03/05	11	95.67	22	95.61	97.40	-11	14,648	-0.08%
2024/03/04	12	95.58	3.2	94.43	96.00	8.8	14,373	0.06%
2024/03/01	0.1	90.17	2.5	90.79	89.50	-2.4	14,081	-0.02%
2024/02/29	0	89.08	0	0.00	88.80	0	13,941	0.00%
2024/02/27	2	89.30	0	91.00	89.50	2	13,798	0.01%
2024/02/26	7.1	90.66	10	89.74	89.50	-3	13,672	-0.02%
2024/02/23	11.3	96.57	7	97.39	94.80	4.3	13,380	0.03%
2024/02/22	7	91.23	10	91.80	93.50	-3	12,613	-0.02%
2024/02/20	1	87.50	2	87.15	87.50	-1	12,236	-0.01%
2024/02/19	0.2	88.35	7	88.07	87.70	-6.8	12,184	-0.06%
2024/02/16	10	88.52	85.2	88.76	90.00	-75.2	12,467	-0.60%
2024/02/15	2.1	85.40	10.2	84.83	85.40	-8.1	12,308	-0.07%
2024/02/05	6	82.27	5.1	82.40	82.20	0.9	12,360	0.01%
2024/02/02	2	82.20	1.6	82.26	82.20	0.4	12,331	0.00%
2024/02/01	0	0.00	0.2	83.00	82.70	-0.2	12,397	0.00%
2024/01/31	3	84.07	4	84.15	84.00	-1	12,471	-0.01%
2024/01/30	1	83.90	1	84.00	84.00	0	12,544	0.00%
2024/01/29	0	0.00	1	83.79	83.80	-1	12,818	-0.01%
2024/01/26	1	81.30	1	82.50	82.90	0	12,935	0.00%
2024/01/25	5	82.70	0.1	83.10	82.20	4.9	12,996	0.04%
2024/01/24	1	82.80	0	0.00	82.10	1	13,011	0.01%
2024/01/23	4.1	82.65	1.2	82.78	82.10	2.9	13,118	0.02%
2024/01/22	0.2	82.93	7	83.37	84.10	-6.8	13,105	-0.05%
2024/01/19	8.1	81.60	5	81.44	81.30	3.1	13,040	0.02%
2024/01/18	5.2	79.91	16	79.91	79.70	-10.9	13,054	-0.08%
2024/01/17	11	77.77	3.2	77.34	77.20	7.8	12,876	0.06%
2024/01/16	3.3	78.21	1	78.50	78.60	2.3	12,943	0.02%
2024/01/15	5.4	76.63	1	77.50	77.70	4.4	13,031	0.03%
2024/01/12	5.4	76.19	7.4	75.87	75.60	-2	13,705	-0.01%
2024/01/11	6.1	78.88	0.2	79.00	78.00	5.9	13,452	0.04%
2024/01/10	3	81.33	0	0.00	81.80	3	13,327	0.02%
2024/01/09	0	0.00	5.2	81.99	82.10	-5.2	13,594	-0.04%
2024/01/08	5.1	81.60	0	0.00	81.60	5.1	13,718	0.04%
2024/01/05	2	83.20	2	82.80	82.90	0	13,813	0.00%
2024/01/04	0.1	82.10	0	0.00	83.10	0.1	13,979	0.00%
2024/01/03	4.1	83.69	10	83.10	83.50	-5.9	14,150	-0.04%
2024/01/02	2	85.00	3	84.20	84.00	-1	14,185	-0.01%
2023/12/29	3	84.53	1.1	84.80	84.90	1.9	14,190	0.01%
2023/12/28	44.1	85.18	0	0.00	84.90	44.1	14,308	0.31%
2023/12/27	6.1	85.57	1.3	85.30	85.70	4.8	14,290	0.03%
2023/12/26	0.1	84.20	0	0.00	83.60	0.1	14,317	0.00%
2023/12/25	3	83.40	2	83.20	83.50	1	14,444	0.01%
2023/12/22	2	83.45	0	0.00	83.60	2	14,493	0.01%
2023/12/21	4.1	83.74	0	0.00	83.40	4.1	14,491	0.03%
2023/12/20	3	86.10	0	0.00	85.40	3	14,549	0.02%
2023/12/19	3	84.73	0	0.00	84.20	3	14,821	0.02%
2023/12/18	5	86.20	5	86.00	85.40	0	15,115	0.00%
2023/12/15	67.1	93.76	70.7	90.09	89.00	-3.6	15,566	-0.02%
2023/12/14	71.7	93.58	101	94.12	93.50	-29.3	15,614	-0.19%	大賣/
2023/12/13	24	88.49	8.3	88.55	89.50	15.7	15,275	0.10%
2023/12/12	2	85.70	4	85.60	85.90	-2	15,422	-0.01%
2023/12/11	0	0.00	4	82.30	83.20	-4	15,458	-0.03%
2023/12/08	1.1	86.53	1	84.50	83.30	0.1	15,508	0.00%
2023/12/07	73.1	85.50	74	85.40	85.50	-0.9	15,469	-0.01%
2023/12/06	4	83.90	2	86.50	86.50	2	15,536	0.01%
2023/12/04	4	83.68	3	84.00	84.20	1	15,595	0.01%
2023/12/01	2	82.50	0	0.00	82.80	2	15,713	0.01%
2023/11/30	2	81.72	3	82.63	82.80	-1	15,863	-0.01%
2023/11/29	5.1	83.30	15	82.19	81.40	-9.9	15,901	-0.06%
2023/11/28	0.1	83.00	0	82.20	83.00	0.1	15,941	0.00%
2023/11/27	0.1	80.90	2	80.85	80.80	-2	16,119	-0.01%
2023/11/24	4	81.58	0	0.00	81.50	4	16,501	0.02%
2023/11/23	4	82.23	0.1	82.50	82.10	3.9	16,815	0.02%
2023/11/22	7	81.79	0	0.00	81.60	7	17,409	0.04%
2023/11/21	5	82.70	0	0.00	82.70	5	18,374	0.03%
2023/11/20	1	83.20	0	0.00	83.10	1	19,793	0.01%
2023/11/17	1	85.20	142.2	85.12	85.10	-141.2	21,120	-0.67%	大賣/鉅額交易
2023/11/16	7	83.90	7.2	83.98	84.20	-0.2	21,866	0.00%
2023/11/15	5	85.98	5	85.20	83.80	0	21,919	0.00%
2023/11/14	29	88.33	27	88.02	88.00	2	21,631	0.01%
2023/11/13	3	86.10	13.1	86.20	86.70	-10.1	21,514	-0.05%
2023/11/10	1	82.50	1	81.90	81.90	0	21,272	0.00%
2023/11/09	27	84.34	35	83.30	83.80	-8	21,402	-0.04%
2023/11/08	0	0.00	1	83.80	83.30	-1	21,354	0.00%
2023/11/07	5	82.56	3	82.47	82.70	2	21,273	0.01%
2023/11/06	29	83.29	28	83.07	83.40	1	21,321	0.00%
2023/11/03	6	80.03	4	80.95	80.70	2	21,127	0.01%
2023/11/02	2	78.60	10	78.97	79.70	-8	21,266	-0.04%
2023/11/01	9	76.68	2	76.65	76.40	7	21,543	0.03%
2023/10/31	7	77.83	0	0.00	76.30	7	21,610	0.03%
2023/10/30	23	79.43	26	79.40	79.50	-3	21,667	-0.01%
2023/10/27	5	77.76	2.2	77.38	77.40	2.9	21,895	0.01%
2023/10/26	6	80.18	10	78.71	79.60	-4	21,955	-0.02%
2023/10/25	8	82.51	10.1	82.70	82.00	-2.1	21,828	-0.01%
2023/10/24	1	83.00	2	85.40	83.10	-1	21,873	0.00%
2023/10/23	8	84.55	2	83.30	82.70	6	21,761	0.03%
2023/10/20	16.2	85.90	35	86.01	86.30	-18.9	21,715	-0.09%
2023/10/19	22.1	84.54	20.4	83.89	84.90	1.7	21,159	0.01%
2023/10/18	6	81.42	2	81.35	81.50	4	21,065	0.02%
2023/10/17	0.1	84.20	5	83.76	82.80	-5	20,917	-0.02%
2023/10/16	18	81.26	13.1	81.76	81.80	4.9	20,873	0.02%
2023/10/13	6.2	81.15	6	81.97	83.10	0.2	21,495	0.00%
2023/10/12	158	80.90	1	80.20	81.00	157	22,051	0.71%	大買/鉅額交易
2023/10/11	4	79.98	27	80.10	80.20	-23	22,115	-0.10%
2023/10/06	0	0.00	2	78.75	77.70	-2	22,640	-0.01%
2023/10/05	3	78.03	3	77.83	78.50	0	23,044	0.00%
2023/10/04	1	76.50	3.7	76.36	76.70	-2.7	23,162	-0.01%
2023/10/03	2	78.35	2	78.85	78.10	0	23,147	0.00%
2023/10/02	1	77.60	4	78.10	78.80	-3	23,387	-0.01%
2023/09/28	4	76.63	1	76.00	76.00	3	23,479	0.01%
2023/09/27	6	77.07	2	76.56	77.60	4	23,476	0.02%
2023/09/26	3	77.80	3	78.10	77.10	0	23,741	0.00%
2023/09/25	0	78.20	0	0.00	77.60	0	23,932	0.00%
2023/09/22	5	76.78	5	76.74	77.50	0	23,834	0.00%
2023/09/21	16.1	73.90	13.5	74.10	74.60	2.6	23,640	0.01%
2023/09/20	20	78.84	10	78.01	76.80	10	23,288	0.04%
2023/09/19	3	81.43	2.2	81.91	81.00	0.8	22,863	0.00%
2023/09/18	0	0.00	0.2	80.10	79.60	-0.2	22,663	0.00%
2023/09/15	7.1	80.61	5	80.41	80.90	2	22,578	0.01%
2023/09/14	2.3	77.63	2.1	77.92	78.00	0.2	22,160	0.00%
2023/09/13	0	0.00	171	76.91	76.80	-171	21,988	-0.78%	大賣/鉅額交易
2023/09/12	1.1	78.40	3	77.51	78.10	-2	22,134	-0.01%
2023/09/11	4	77.45	4.2	77.07	76.90	-0.2	22,150	0.00%
2023/09/08	0	79.00	1	78.00	79.00	-1	22,392	0.00%
2023/09/07	5.1	79.08	1	79.90	78.90	4.1	22,961	0.02%
2023/09/06	1	78.26	5.2	79.35	79.80	-4.1	22,835	-0.02%
2023/09/05	3.1	76.68	5	77.40	78.20	-1.9	22,768	-0.01%
2023/09/04	1.1	77.10	0.2	77.29	77.90	0.9	22,703	0.00%
2023/09/01	5	75.68	5	76.10	75.80	0	22,643	0.00%
2023/08/31	2	77.55	5	76.60	76.80	-3	22,620	-0.01%
2023/08/30	20	77.10	31	78.24	77.20	-11	22,525	-0.05%
2023/08/29	14.1	74.58	3.1	74.92	75.10	10.9	22,336	0.05%
2023/08/28	38.2	78.49	20	77.86	75.40	18.2	22,158	0.08%
2023/08/25	27.2	80.11	25.5	80.28	79.50	1.7	21,702	0.01%
2023/08/24	199.4	77.79	32.4	79.08	78.50	167	20,917	0.80%	大買/鉅額交易
2023/08/23	34	73.06	28.5	73.72	76.00	5.5	19,945	0.03%
2023/08/22	13	67.82	27.1	67.66	69.10	-14.1	19,126	-0.07%
2023/08/21	0	0.00	2.6	64.12	64.30	-2.6	18,387	-0.01%
2023/08/18	11.2	62.66	1	64.00	62.00	10.2	18,314	0.06%
2023/08/17	1	64.50	0	0.00	64.90	1	18,163	0.01%
2023/08/16	4.5	64.26	3	64.17	65.00	1.5	18,000	0.01%
2023/08/15	3	63.67	7	63.83	63.80	-4	17,878	-0.02%
2023/08/11	0	0.00	0	62.00	62.10	0	17,691	0.00%
2023/08/10	8	61.95	6	61.87	61.10	2	17,648	0.01%
2023/08/09	38	65.22	39.8	64.41	64.50	-1.8	17,482	-0.01%
2023/08/08	43	64.83	102.2	64.58	65.30	-59.2	17,322	-0.34%	大賣/
2023/08/07	31.2	63.94	43	64.26	64.70	-11.8	17,058	-0.07%
2023/08/04	17	59.95	3	59.40	60.40	14	16,655	0.08%
2023/08/02	37.1	60.43	1	60.40	60.70	36.1	16,548	0.22%
2023/08/01	13.1	61.00	4	61.18	61.60	9.1	16,412	0.06%
2023/07/31	5	63.76	5	64.54	63.00	0	16,060	0.00%
2023/07/28	2	63.65	1	62.60	64.00	1	15,798	0.01%
2023/07/27	16	62.64	1	62.60	62.50	15	15,633	0.10%
2023/07/26	3	62.90	2	62.55	62.30	1	15,534	0.01%
2023/07/25	4	64.01	3	63.97	63.00	1	15,476	0.01%
2023/07/24	4.4	64.85	2	65.01	64.80	2.4	15,306	0.02%
2023/07/21	3	63.20	5	63.69	64.70	-2	15,096	-0.01%
2023/07/20	3	62.77	3	63.47	63.40	0	15,003	0.00%
2023/07/19	1	64.00	5.2	64.49	63.90	-4.2	14,952	-0.03%
2023/07/18	186.8	66.83	189	63.53	63.60	-2.2	14,739	-0.01%	大買/大賣/
2023/07/17	21	65.03	12	64.24	65.80	9	13,989	0.06%
2023/07/14	8.2	59.87	3.2	59.56	60.10	5	13,234	0.04%
2023/07/13	4.2	61.30	6	60.93	60.30	-1.8	13,086	-0.01%
2023/07/12	3	62.29	8.1	61.57	62.20	-5.1	12,423	-0.04%
2023/07/11	2.4	59.49	3	59.67	59.40	-0.6	11,960	-0.01%
2023/07/10	0	59.42	3	59.03	59.20	-3	11,789	-0.03%
2023/07/07	4.4	60.19	5.1	59.83	59.50	-0.7	11,658	-0.01%
2023/07/06	2.1	59.65	10	60.30	59.50	-7.9	11,377	-0.07%
2023/07/05	52	60.75	193.2	60.16	60.00	-141.1	11,170	-1.26%	大賣/鉅額交易
2023/07/04	143	61.26	5.3	61.46	61.30	137.7	10,970	1.26%	大買/鉅額交易
2023/07/03	4.4	58.66	4	59.05	59.40	0.4	10,633	0.00%
2023/06/30	0	56.40	1	56.80	57.00	-1	10,402	-0.01%
2023/06/29	2.8	56.51	1	56.40	56.40	1.8	10,391	0.02%
2023/06/28	1	57.10	0	0.00	57.10	1	10,290	0.01%
2023/06/27	2	57.40	1	57.20	57.00	1	10,221	0.01%
2023/06/26	0	57.20	1	57.49	57.50	-1	10,041	-0.01%
2023/06/21	2	55.10	1	55.90	55.90	1	9,946	0.01%
2023/06/20	2.1	55.90	2	55.75	55.80	0.1	9,959	0.00%
2023/06/19	0	0.00	1.1	56.12	56.00	-1.1	10,045	-0.01%
2023/06/16	0	0.00	3.1	56.00	56.50	-3.1	10,192	-0.03%
2023/06/15	2	57.30	2	56.90	57.00	0	10,106	0.00%
2023/06/14	6.2	57.88	5	57.29	57.10	1.2	10,192	0.01%
2023/06/13	9	57.04	24.3	57.02	57.40	-15.3	9,971	-0.15%
2023/06/12	1	55.00	8.1	54.40	54.30	-7.1	9,523	-0.07%
2023/06/09	3	54.20	1.8	54.14	54.30	1.2	9,602	0.01%
2023/06/08	0	53.30	1	54.00	54.00	-1	9,694	-0.01%
2023/06/07	7	53.91	3	54.10	54.00	4	9,898	0.04%
2023/06/06	0	52.90	2.5	53.82	54.00	-2.5	10,154	-0.02%
2023/06/05	16.1	54.15	12	53.40	53.20	4.1	10,219	0.04%
2023/06/02	0.3	54.02	16.1	53.34	54.20	-15.9	10,214	-0.16%
2023/06/01	6.4	52.94	4	52.48	52.40	2.4	10,221	0.02%
2023/05/31	0.6	53.55	2.2	53.60	54.00	-1.6	10,527	-0.02%
2023/05/30	34	53.93	12.8	53.89	53.90	21.2	10,350	0.21%
2023/05/29	21	53.89	4.5	53.99	53.70	16.5	10,133	0.16%
2023/05/26	11.7	50.84	22.2	50.83	51.10	-10.5	9,625	-0.11%
2023/05/25	0	0.00	1	48.00	48.05	-1	9,130	-0.01%
2023/05/23	0	0.00	1	46.90	46.80	-1	9,030	-0.01%
2023/05/19	1	46.85	0	0.00	46.80	1	9,029	0.01%
2023/05/18	0	0.00	1	46.90	46.85	-1	9,064	-0.01%
2023/05/17	1	46.20	0.1	46.30	46.50	0.9	9,120	0.01%
2023/05/16	0.5	45.95	0	0.00	45.75	0.5	9,111	0.01%
2023/05/12	1	45.65	2	45.70	45.65	-1	9,124	-0.01%
2023/05/11	1	45.35	0	0.00	45.50	1	9,170	0.01%
2023/05/10	3	45.30	0	0.00	45.35	3	9,150	0.03%
2023/05/08	4	46.11	2	46.33	45.80	2	9,093	0.02%
2023/05/03	1	46.50	3	46.40	46.40	-2	9,288	-0.02%
2023/05/02	1	46.55	0	0.00	46.50	1	9,317	0.01%
2023/04/28	2	46.78	0	0.00	47.00	2	9,355	0.02%
2023/04/27	1	46.30	0	0.00	46.20	1	9,239	0.01%
2023/04/26	1	44.70	2	45.00	45.30	-1	9,119	-0.01%
2023/04/25	2.1	45.16	7	45.15	45.00	-4.9	9,014	-0.05%
2023/04/24	0	0.00	0.1	46.45	46.20	-0.1	8,867	0.00%
2023/04/18	1	46.00	0	0.00	46.00	1	8,503	0.01%
2023/04/17	5.1	46.70	0	0.00	46.65	5.1	8,340	0.06%
2023/04/14	0	0.00	1	47.55	47.55	-1	8,111	-0.01%
2023/04/10	0.3	48.30	0	0.00	48.20	0.3	7,934	0.00%
2023/04/06	0.2	47.95	2.1	48.80	48.80	-1.9	7,846	-0.02%
2023/03/31	49	49.04	46	48.64	48.50	3	7,815	0.04%
2023/03/30	15	48.48	18	48.67	48.70	-3	7,833	-0.04%
2023/03/29	6	47.87	3	48.00	47.70	3	7,854	0.04%
2023/03/28	0	0.00	1	48.50	48.50	-1	7,922	-0.01%
2023/03/27	3	48.65	1	48.55	48.90	2	8,028	0.02%
2023/03/24	2	49.43	8	49.38	49.20	-6	8,079	-0.07%
2023/03/23	0	0.00	1	49.50	49.80	-1	8,046	-0.01%
2023/03/22	3.2	49.30	3	49.60	48.95	0.2	7,921	0.00%
2023/03/21	3	49.63	1	49.65	49.55	2	7,808	0.03%
2023/03/20	0	0.00	3	49.50	49.55	-3	7,610	-0.04%
2023/03/17	53	49.16	58.2	49.18	49.30	-5.2	7,410	-0.07%
2023/03/16	9	48.34	7	48.43	48.35	2	7,171	0.03%
2023/03/15	0	0.00	3	48.68	48.85	-3	7,037	-0.04%
2023/03/14	7	47.79	1	47.65	47.65	6	6,858	0.09%
2023/03/13	4	46.49	5	47.50	47.75	-1	6,668	-0.01%
2023/03/10	6	47.42	5	47.10	46.95	1	6,453	0.02%
2023/03/09	8	48.73	10	48.83	48.90	-2	6,149	-0.03%
2023/03/08	0	0.00	3.1	47.24	47.45	-3.1	5,771	-0.05%
2023/03/07	0.6	45.85	8	45.83	46.75	-7.4	5,559	-0.13%
2023/03/06	13	46.09	5	46.00	46.15	8	5,396	0.15%
2023/03/03	8	45.26	7	45.38	45.20	1	5,146	0.02%
2023/03/02	0	0.00	4	42.60	42.45	-4	4,671	-0.09%
2023/02/24	0.2	41.85	6	41.90	41.85	-5.8	4,625	-0.13%
2023/02/23	0	0.00	1	41.20	41.50	-1	4,586	-0.02%
2023/02/20	0	0.00	0.4	40.55	40.60	-0.4	4,665	-0.01%
2023/02/16	0	0.00	2	40.98	40.80	-2	4,819	-0.04%
2023/02/15	0	0.00	6	40.69	40.90	-6	4,838	-0.12%
2023/02/13	2	40.25	1	40.30	40.35	1	4,865	0.02%
2023/02/09	1	40.25	1	40.10	40.05	0	4,944	0.00%
2023/02/08	0	0.00	0.1	40.30	40.15	-0.1	4,924	0.00%
2023/02/06	0	0.00	2	39.80	39.80	-2	4,887	-0.04%
2023/02/02	5	39.16	1	40.05	39.60	4	4,861	0.08%
2023/02/01	0	0.00	1	38.65	38.75	-1	4,697	-0.02%
2023/01/30	0	0.00	1	37.75	37.95	-1	4,709	-0.02%
2023/01/17	0	0.00	1	37.25	37.15	-1	4,612	-0.02%
2023/01/16	0	0.00	3	37.17	37.20	-3	4,617	-0.06%
2023/01/13	0	0.00	3	37.00	37.15	-3	4,653	-0.06%
2023/01/10	0	0.00	3	37.60	37.40	-3	4,888	-0.06%
2023/01/09	0	0.00	1	37.30	37.45	-1	4,950	-0.02%
2023/01/06	1	36.55	6	36.60	36.65	-5	5,008	-0.10%
2023/01/05	2	36.60	0	0.00	36.55	2	5,056	0.04%
2022/12/30	1	36.20	0	0.00	36.20	1	5,300	0.02%
2022/12/28	1	36.10	0	0.00	36.10	1	5,527	0.02%
2022/12/21	0	0.00	1	36.85	36.50	-1	5,838	-0.02%
2022/12/20	0	0.00	10	37.10	36.65	-10	5,821	-0.17%
2022/12/19	0	0.00	12	37.36	37.50	-12	5,874	-0.20%
2022/12/16	0	0.00	2	36.53	37.15	-2	5,825	-0.03%
2022/12/15	0	0.00	1	36.60	36.85	-1	5,775	-0.02%
2022/12/13	0	0.00	20	36.15	36.10	-20	5,964	-0.34%
2022/12/12	0	0.00	60	35.78	35.95	-60	6,045	-0.99%
2022/12/07	78	35.24	0	0.00	35.10	78	6,322	1.23%
2022/12/06	2	35.90	1	36.20	35.75	1	6,284	0.02%
2022/12/05	7	36.28	0	0.00	36.20	7	6,256	0.11%
2022/12/02	2	36.65	0	0.00	36.40	2	6,261	0.03%
2022/11/28	0	0.00	0.1	35.25	35.05	-0.1	6,434	0.00%
2022/11/22	0	0.00	18	35.10	35.20	-18	6,599	-0.27%
2022/11/18	0	0.00	2	36.20	35.95	-2	6,581	-0.03%
2022/11/15	3	35.45	10.3	35.45	35.45	-7.3	6,497	-0.11%
2022/11/14	3	34.80	6	35.10	35.00	-3	6,481	-0.05%
2022/11/11	4	34.41	8	34.54	34.45	-4	6,433	-0.06%
2022/11/10	15	33.80	0	0.00	33.95	15	6,385	0.23%
2022/11/09	0	0.00	2	33.85	33.85	-2	6,445	-0.03%
2022/11/08	4	33.46	0	0.00	33.20	4	6,452	0.06%
2022/11/07	0.1	33.55	1	33.55	33.50	-1	6,468	-0.01%
2022/11/03	0	0.00	7	32.90	33.10	-7	6,646	-0.11%
2022/11/02	5.1	33.05	0	0.00	33.15	5.1	6,894	0.07%
2022/10/28	7	32.37	0	0.00	32.05	7	7,048	0.10%
2022/10/27	8	32.36	14.1	32.84	32.85	-6.1	7,087	-0.09%
2022/10/25	0	0.00	1	31.85	31.50	-1	7,057	-0.01%
2022/10/21	0.1	32.05	0	0.00	31.65	0.1	7,129	0.00%
2022/10/20	10	31.20	0.1	31.15	32.30	10	7,157	0.14%
2022/10/19	1	31.00	0	0.00	31.00	1	7,083	0.01%
2022/10/18	0.1	31.50	2	31.55	31.50	-1.9	7,060	-0.03%
2022/10/17	2	30.85	2	30.45	30.90	0	7,115	0.00%
2022/10/13	0	0.00	2	29.85	29.70	-2	7,549	-0.03%
2022/10/11	1.1	30.35	0	0.00	30.30	1.1	7,766	0.01%
2022/10/06	2	31.30	10	32.00	31.50	-8	7,823	-0.10%
2022/10/05	10	32.55	0	0.00	32.15	10	7,841	0.13%
2022/09/29	2	31.20	0	0.00	31.20	2	8,007	0.02%
2022/09/28	0	0.00	11.3	31.27	31.10	-11.3	8,074	-0.14%
2022/09/27	5	31.70	0	0.00	31.80	5	8,040	0.06%
2022/09/26	13	32.31	3	31.90	31.80	10	8,076	0.12%
2022/09/23	4.1	34.04	0	0.00	33.95	4.1	7,965	0.05%
2022/09/22	1	34.65	0	0.00	34.55	1	7,959	0.01%
2022/09/21	0	0.00	1	34.85	34.75	-1	7,912	-0.01%
2022/09/20	1	34.90	0	0.00	34.95	1	7,799	0.01%
2022/09/16	2	34.85	20	34.75	35.45	-18	7,683	-0.23%
2022/09/15	2	35.63	0	0.00	35.45	2	7,573	0.03%
2022/09/14	0.1	35.75	0	0.00	35.60	0.1	7,649	0.00%
2022/09/13	20	36.20	2	36.45	36.20	18	7,686	0.23%
2022/09/06	3.2	36.10	0	0.00	35.75	3.2	7,859	0.04%
2022/09/05	0	0.00	2	36.20	36.20	-2	7,856	-0.03%
2022/09/02	1	36.50	0	0.00	36.40	1	7,897	0.01%
2022/09/01	1	36.80	26	37.18	36.80	-25	7,833	-0.32%
2022/08/31	1	37.15	1	37.25	37.35	0	7,789	0.00%
2022/08/30	2	37.00	0	0.00	37.05	2	7,831	0.03%
2022/08/26	13	37.85	0	0.00	37.85	13	7,830	0.17%
2022/08/25	1	37.60	0	0.00	37.60	1	7,832	0.01%
2022/08/23	1	37.60	0	0.00	37.60	1	7,886	0.01%
2022/08/22	1	38.10	0	0.00	38.20	1	7,937	0.01%
2022/08/18	0	0.00	15	37.60	37.45	-15	7,931	-0.19%
2022/08/17	0	0.00	1	37.95	37.75	-1	7,956	-0.01%
2022/08/16	14	38.06	1	38.25	38.05	13	7,921	0.16%
2022/08/15	1	38.05	0	0.00	38.00	1	7,870	0.01%
2022/08/11	20.1	37.25	0	0.00	37.20	20.1	7,930	0.25%
2022/08/10	5	36.88	0	0.00	36.65	5	7,926	0.06%
2022/08/09	2.2	37.46	2	37.43	37.25	0.2	7,859	0.00%
2022/08/08	2	38.63	0	0.00	38.70	2	7,656	0.03%
2022/08/04	3	39.55	0	0.00	39.60	3	7,623	0.04%
2022/08/02	3	38.68	4	38.83	39.05	-1	7,768	-0.01%
2022/08/01	1.1	39.00	0	0.00	39.15	1.1	8,114	0.01%
2022/07/29	0	0.00	2	38.93	39.25	-2	8,190	-0.02%
2022/07/28	0	0.00	2	39.00	39.10	-2	8,200	-0.02%
2022/07/27	0	0.00	1	37.90	38.75	-1	8,177	-0.01%
2022/07/26	0	0.00	6	38.10	37.90	-6	8,113	-0.07%
2022/07/25	1	38.50	2	38.65	38.50	-1	8,077	-0.01%
2022/07/22	6	38.55	1	39.10	38.70	5	8,068	0.06%
2022/07/21	5	37.99	0.6	38.30	38.25	4.4	7,973	0.06%
2022/07/20	6	40.68	28	40.61	40.60	-22	7,694	-0.29%
2022/07/19	21	39.90	11	39.09	39.85	10	7,433	0.13%
2022/07/18	11	38.86	2	38.93	39.00	9	7,236	0.12%
2022/07/15	4	37.69	0	0.00	38.00	4	7,105	0.06%
2022/07/13	1	36.15	0	0.00	36.40	1	6,896	0.01%
2022/07/11	0	0.00	3	37.30	37.60	-3	6,654	-0.05%
2022/07/08	1	37.70	1	37.70	37.60	0	6,479	0.00%
2022/07/07	3	36.45	0	0.00	36.90	3	6,393	0.05%
2022/07/06	4	36.51	4	36.29	35.90	0	6,321	0.00%
2022/07/05	2	37.55	1	37.25	37.80	1	6,245	0.02%
2022/07/04	0	0.00	7	39.35	37.30	-7	6,246	-0.11%
2022/07/01	0	0.00	2	38.75	39.85	-2	6,183	-0.03%
2022/06/30	4	40.34	0	0.00	40.00	4	6,221	0.06%
2022/06/24	1	42.25	0	0.00	41.55	1	6,058	0.02%
2022/06/23	6	42.75	20	42.30	42.00	-14	5,984	-0.23%
2022/06/22	1	43.00	5	43.20	42.90	-4	5,944	-0.07%
2022/06/21	20	44.90	0	0.00	44.80	20	5,880	0.34%
2022/06/20	0	0.00	4	44.90	43.65	-4	5,863	-0.07%
2022/06/17	8	45.08	1	45.00	45.10	7	5,805	0.12%
2022/06/16	0	0.00	21	46.26	45.60	-21	5,731	-0.37%
2022/06/15	4	45.86	1	45.90	45.70	3	5,678	0.05%
2022/06/14	13	46.01	2	45.65	46.45	11	5,638	0.20%
2022/06/13	3	45.38	3	45.75	45.75	0	5,585	0.00%
2022/06/10	0	0.00	1	46.10	46.10	-1	5,513	-0.02%
2022/06/09	1	46.10	0	0.00	46.10	1	5,542	0.02%
2022/06/08	2	45.65	2	46.10	46.10	0	5,564	0.00%
2022/06/07	1	46.10	5	45.90	45.85	-4	5,540	-0.07%
2022/06/02	0	0.00	3	45.40	45.50	-3	5,617	-0.05%
2022/06/01	1	45.85	15	45.83	45.80	-14	5,716	-0.24%
2022/05/31	3	45.65	1	45.75	45.85	2	5,703	0.04%
2022/05/30	24	45.11	3	44.80	45.30	21	5,623	0.37%
2022/05/27	1	43.90	5	44.45	44.30	-4	5,510	-0.07%
2022/05/26	9	44.26	0	0.00	43.75	9	5,481	0.16%
2022/05/25	0	0.00	5	44.30	44.30	-5	5,490	-0.09%
2022/05/24	0	0.00	6	44.14	44.30	-6	5,477	-0.11%
2022/05/23	1	44.45	0	0.00	44.10	1	5,464	0.02%
2022/05/20	3	44.22	2	44.85	44.20	1	5,485	0.02%
2022/05/19	2	44.55	6	44.17	44.60	-4	5,437	-0.07%
2022/05/16	1	43.30	1	43.10	43.10	0	5,274	0.00%
2022/05/13	3	42.60	0	0.00	42.85	3	5,329	0.06%
2022/05/12	0.1	42.30	2	42.50	42.30	-1.9	5,374	-0.04%
2022/05/10	2	41.80	0	0.00	43.50	2	5,294	0.04%
2022/05/09	11.4	43.23	12	43.40	42.90	-0.6	5,261	-0.01%
2022/05/05	0	0.00	12	41.19	41.45	-12	5,087	-0.24%
2022/05/04	3	40.68	0	0.00	40.30	3	5,082	0.06%
2022/04/29	1	41.30	1	40.75	40.45	0	5,298	0.00%
2022/04/21	0	0.00	2	41.10	41.05	-2	6,726	-0.03%
2022/04/20	0	0.00	2	41.18	41.20	-2	7,050	-0.03%
2022/04/19	0	0.00	1	41.25	41.25	-1	7,090	-0.01%
2022/04/18	2	40.95	0	0.00	40.80	2	7,145	0.03%
2022/04/14	2.1	41.33	0	0.00	41.30	2.1	7,439	0.03%
2022/04/13	2	41.30	0	0.00	41.35	2	7,489	0.03%
2022/04/12	1	40.85	1	40.80	40.80	0	7,539	0.00%
2022/04/06	2	41.10	0	0.00	41.00	2	7,518	0.03%
2022/04/01	1	42.15	0	0.00	42.20	1	7,436	0.01%
2022/03/31	0	0.00	1	42.95	42.85	-1	7,439	-0.01%
2022/03/25	2	42.95	0	0.00	43.05	2	7,579	0.03%
2022/03/24	6	43.23	3	43.17	43.35	3	7,553	0.04%
2022/03/23	5	43.10	0	0.00	43.00	5	7,577	0.07%
2022/03/18	0	0.00	2	42.65	42.45	-2	7,601	-0.03%
2022/03/17	2	42.55	0	0.00	42.60	2	7,608	0.03%
2022/03/16	0	42.25	0	0.00	42.25	0	7,664	0.00%
2022/03/08	0	0.00	10	41.25	41.95	-10	8,125	-0.12%
2022/03/07	8	42.05	0	0.00	41.95	8	8,102	0.10%
2022/03/03	0	0.00	2	44.15	44.10	-2	8,221	-0.02%
2022/03/02	10	43.60	0	0.00	43.60	10	8,265	0.12%
2022/03/01	1	43.80	0	0.00	43.85	1	8,275	0.01%
2022/02/24	1	42.55	0	0.00	42.75	1	8,484	0.01%
2022/02/22	1	43.30	0	0.00	43.10	1	8,781	0.01%
2022/02/17	0	0.00	6	44.37	44.10	-6	9,325	-0.06%
2022/02/16	1	43.90	0	0.00	43.80	1	9,300	0.01%
2022/02/15	1	43.75	0	0.00	43.55	1	9,336	0.01%
2022/02/14	2	43.50	0	0.00	43.30	2	9,283	0.02%
2022/02/09	0	44.30	0	0.00	44.15	0	9,452	0.00%
2022/02/08	12	43.99	1	43.85	43.90	11	9,519	0.12%
2022/02/07	2	44.00	3	44.50	44.05	-1	9,492	-0.01%
2022/01/26	1	45.00	0	0.00	44.80	1	9,626	0.01%
2022/01/25	2	45.30	6	45.78	45.30	-4	9,594	-0.04%
2022/01/24	2	45.75	2	45.70	45.85	0	9,536	0.00%
2022/01/21	2	46.10	5	46.05	46.10	-3	9,462	-0.03%
2022/01/20	0	0.00	1	47.05	46.70	-1	9,371	-0.01%
2022/01/19	0	0.00	8	47.19	47.20	-8	9,285	-0.09%
2022/01/18	10	47.05	6.1	46.96	47.05	3.9	9,156	0.04%
2022/01/17	2	46.75	13	46.32	46.90	-11	8,785	-0.13%
2022/01/14	5	45.05	4	44.50	44.40	1	8,478	0.01%
2022/01/13	7	45.45	4.4	45.23	45.45	2.6	8,344	0.03%
2022/01/11	1	44.75	1	44.80	44.45	0	8,062	0.00%
2022/01/10	1	44.50	0	0.00	44.30	1	8,080	0.01%
2022/01/07	2	44.85	0	0.00	44.65	2	8,121	0.02%
2022/01/05	2	44.45	4	45.04	44.85	-2	8,068	-0.02%
2022/01/04	0	0.00	2	44.50	44.50	-2	8,123	-0.02%
2022/01/03	1	44.70	4	45.15	44.55	-3	8,241	-0.04%
2021/12/30	3	44.60	1	44.80	44.80	2	8,248	0.02%
2021/12/29	1	44.40	3	44.55	44.55	-2	8,294	-0.02%
2021/12/28	3	44.45	5	44.55	44.60	-2	8,383	-0.02%
2021/12/27	1	43.95	0	0.00	44.10	1	8,461	0.01%
2021/12/24	0	0.00	1	43.80	43.80	-1	8,583	-0.01%
2021/12/20	0	0.00	2	43.20	43.20	-2	8,778	-0.02%
2021/12/17	2	43.63	0	0.00	43.40	2	8,825	0.02%
2021/12/16	0	0.00	4	44.14	44.20	-4	8,878	-0.05%
2021/12/15	4	43.88	0	0.00	43.75	4	8,968	0.04%
2021/12/13	1	44.40	1	44.70	44.40	0	8,972	0.00%
2021/12/10	0	0.00	0.1	44.20	44.30	-0.1	9,003	0.00%
2021/12/09	11	44.86	14	44.44	44.40	-3	8,952	-0.03%
2021/12/08	2	45.38	0	0.00	45.05	2	8,880	0.02%
2021/12/07	6	45.53	8	45.33	45.45	-2	8,841	-0.02%
2021/12/06	4	44.61	1	44.50	44.95	3	8,837	0.03%
2021/12/03	2	44.08	0.1	44.10	44.40	1.9	8,939	0.02%
2021/12/02	3	43.97	1	43.95	43.70	2	8,947	0.02%
2021/12/01	0	0.00	5	43.97	43.95	-5	9,079	-0.06%
2021/11/30	1	43.95	2	44.00	43.60	-1	9,205	-0.01%
2021/11/26	5	42.10	1	42.20	42.05	4	9,212	0.04%
2021/11/25	3	43.08	0	0.00	42.95	3	9,266	0.03%
2021/11/24	0	0.00	0.3	42.70	42.70	-0.3	9,364	0.00%
2021/11/23	0	0.00	5	43.26	43.50	-5	9,533	-0.05%
2021/11/22	2	43.58	0	0.00	43.35	2	9,606	0.02%
2021/11/18	2.4	43.51	6	43.50	43.45	-3.6	9,504	-0.04%
2021/11/17	1.4	43.69	5	43.55	43.70	-3.6	9,519	-0.04%
2021/11/16	3	42.93	2	42.65	42.70	1	9,470	0.01%
2021/11/15	8	42.00	10	42.15	42.15	-2	9,658	-0.02%
2021/11/12	2	42.18	3	42.08	42.10	-1	9,883	-0.01%
2021/11/11	2	41.60	14	41.54	41.55	-12	9,948	-0.12%
2021/11/09	3	41.58	0	0.00	41.85	3	10,240	0.03%
2021/11/08	12	41.98	6	42.26	41.95	6	10,328	0.06%
2021/11/05	25	41.44	3	41.63	41.70	22	10,385	0.21%
2021/11/04	0	0.00	4	41.04	40.80	-4	10,453	-0.04%
2021/11/03	4	41.25	3	41.00	40.40	1	10,693	0.01%
2021/10/29	8	39.84	0	0.00	39.75	8	11,778	0.07%
2021/10/28	0	0.00	5	40.22	40.40	-5	12,145	-0.04%
2021/10/27	1	39.55	0	0.00	39.85	1	12,199	0.01%
2021/10/26	2	39.55	1	39.35	39.55	1	12,337	0.01%
2021/10/25	1	38.75	1	39.15	39.15	0	12,350	0.00%
2021/10/22	0	0.00	1	39.10	39.05	-1	12,519	-0.01%
2021/10/19	2	39.05	0	0.00	39.05	2	13,078	0.02%
2021/10/15	1	38.20	0	0.00	38.10	1	13,738	0.01%
2021/10/13	5	37.80	0	0.00	36.80	5	13,838	0.04%
2021/10/12	1	38.00	3	37.95	37.80	-2	13,899	-0.01%
2021/10/08	8	39.38	10	39.15	38.70	-2	13,892	-0.01%
2021/10/07	0	0.00	1	40.30	40.10	-1	14,076	-0.01%
2021/10/06	0	0.00	1	39.05	39.40	-1	14,217	-0.01%
2021/10/05	0	0.00	3	37.75	39.25	-3	14,173	-0.02%
2021/10/04	1	39.60	2	39.55	39.35	-1	14,136	-0.01%
2021/10/01	5	40.10	1	39.70	39.65	4	14,055	0.03%
2021/09/30	0	0.00	20	40.35	40.95	-20	14,001	-0.14%
2021/09/29	4	40.85	0	0.00	40.80	4	13,955	0.03%
2021/09/28	2	41.60	0	0.00	41.70	2	13,913	0.01%
2021/09/27	23	42.34	32	42.37	42.00	-9	13,964	-0.06%
2021/09/24	3	42.80	3	43.03	42.55	0	14,118	0.00%
2021/09/23	1	42.70	17	43.41	42.50	-16	14,522	-0.11%
2021/09/22	14	42.40	5	42.23	42.00	9	14,621	0.06%
2021/09/15	0	0.00	1	43.50	43.30	-1	14,604	-0.01%
2021/09/14	5	44.00	10	43.98	43.80	-5	14,696	-0.03%
2021/09/09	6	43.55	0	0.00	43.80	6	14,891	0.04%
2021/09/08	0	0.00	8	44.27	43.65	-8	14,809	-0.05%
2021/09/06	13	45.97	3	46.30	45.75	10	14,931	0.07%
2021/09/03	1	45.45	0	0.00	46.40	1	14,894	0.01%
2021/09/02	6	45.33	2	46.35	45.00	4	14,901	0.03%
2021/09/01	0	0.00	1	45.45	46.40	-1	15,023	-0.01%
2021/08/31	0	0.00	36	45.60	45.60	-36	15,439	-0.23%
2021/08/30	2	45.65	21	45.71	45.75	-19	16,206	-0.12%
2021/08/27	34	46.15	7	46.07	45.65	27	16,528	0.16%
2021/08/26	7	44.73	1.3	44.40	45.15	5.7	16,705	0.03%
2021/08/25	0	0.00	3	43.62	44.10	-3	16,597	-0.02%
2021/08/24	1	43.70	14	43.33	43.55	-13	16,622	-0.08%
2021/08/23	9	42.53	3	42.35	42.70	6	16,568	0.04%
2021/08/20	2	41.25	1	41.65	41.50	1	16,508	0.01%
2021/08/19	18.3	41.26	2	41.28	40.70	16.3	16,358	0.10%
2021/08/18	3	43.80	13	43.89	45.00	-10	16,058	-0.06%
2021/08/17	12	44.35	3	43.90	43.20	9	15,951	0.06%
2021/08/16	0	0.00	1	44.90	44.70	-1	15,867	-0.01%
2021/08/13	29	46.62	3	46.83	45.00	26	15,826	0.16%
2021/08/12	8	47.88	1	47.55	47.80	7	15,645	0.04%
2021/08/11	9	47.64	9.3	47.87	48.00	-0.3	15,673	0.00%
2021/08/10	5	48.38	8.7	48.14	47.85	-3.7	15,655	-0.02%
2021/08/09	24	49.60	11	49.09	48.55	13	15,611	0.08%
2021/08/06	55	50.37	35.3	50.23	50.30	19.7	15,392	0.13%
2021/08/05	18	48.90	17	49.09	49.90	1	14,917	0.01%
2021/08/04	12.1	48.05	8	48.33	48.20	4.1	14,926	0.03%
2021/08/03	12	48.13	14	48.14	48.00	-2	14,942	-0.01%
2021/08/02	6	47.15	15	47.06	46.95	-9	14,837	-0.06%
2021/07/30	12.2	46.80	12	46.64	46.40	0.2	14,908	0.00%
2021/07/29	13	45.76	5	46.11	45.95	8	14,939	0.05%
2021/07/28	6	45.33	7	46.20	45.50	-1	15,218	-0.01%
2021/07/27	11	47.10	4	47.16	46.85	7	15,622	0.04%
2021/07/26	12	47.09	23	47.20	47.50	-11	15,735	-0.07%
2021/07/23	31.1	47.41	373	47.58	46.75	-342	16,097	-2.12%	大賣/鉅額交易
2021/07/22	390	47.48	51	47.38	47.95	339	16,173	2.10%	大買/鉅額交易
2021/07/21	17	45.38	8	45.38	45.30	9	15,801	0.06%
2021/07/20	3	45.25	4	45.00	45.00	-1	16,259	-0.01%
2021/07/19	10	45.58	7	45.69	45.50	3	16,640	0.02%
2021/07/16	6	45.33	1	45.65	45.40	5	16,877	0.03%
2021/07/15	6	44.76	3	44.88	44.90	3	16,870	0.02%
2021/07/14	21	45.63	17	45.11	44.65	4	16,873	0.02%
2021/07/13	12	44.15	4	44.70	43.80	8	16,669	0.05%
2021/07/12	1	44.05	2.2	44.05	44.40	-1.2	16,762	-0.01%
2021/07/09	6	43.86	0	0.00	43.60	6	17,134	0.04%
2021/07/06	6	44.28	5	44.45	44.40	1	17,740	0.01%
2021/07/02	0	0.00	2	43.40	43.60	-2	18,269	-0.01%
2021/07/01	7	44.04	9	43.91	43.85	-2	18,418	-0.01%
2021/06/30	7	44.32	23	44.66	44.90	-16	18,515	-0.09%
2021/06/29	6	42.62	4	43.10	42.70	2	18,224	0.01%
2021/06/28	4	42.10	2	42.25	42.25	2	18,307	0.01%
2021/06/25	0	0.00	1	42.55	42.15	-1	18,503	-0.01%
2021/06/24	12	42.48	0	0.00	42.40	12	18,544	0.06%
2021/06/23	0	0.00	2	42.50	42.90	-2	18,583	-0.01%
2021/06/22	1	41.60	0	0.00	41.50	1	18,627	0.01%
2021/06/21	2.2	41.75	1	41.90	41.50	1.2	18,935	0.01%
2021/06/18	3	42.95	3	43.30	42.25	0	19,272	0.00%
2021/06/17	0	0.00	4	42.40	43.15	-4	19,283	-0.02%
2021/06/16	1	42.00	1	42.05	42.10	0	19,353	0.00%
2021/06/15	6	42.33	2	42.65	42.25	4	19,551	0.02%
2021/06/11	1	42.65	14.2	42.53	42.90	-13.2	19,508	-0.07%
2021/06/09	1.1	41.92	2	41.88	41.75	-0.9	19,931	0.00%
2021/06/08	2	41.43	2	41.40	42.15	0	19,895	0.00%
2021/06/07	28.1	41.66	28	41.64	42.50	0.1	19,582	0.00%
2021/06/04	7	41.61	24	41.77	41.70	-17	18,871	-0.09%
2021/06/03	22.2	41.65	8	41.76	42.20	14.2	18,658	0.08%
2021/06/02	2	43.18	2	43.25	43.20	0	18,344	0.00%
2021/06/01	4	43.90	11	43.90	43.75	-7	18,349	-0.04%
2021/05/31	17	43.06	13	42.96	43.20	4	18,448	0.02%
2021/05/28	8	42.35	0	0.00	42.75	8	18,646	0.04%
2021/05/27	0.6	41.95	0	0.00	41.80	0.6	18,853	0.00%
2021/05/25	6	41.97	0	0.00	42.05	6	19,952	0.03%
2021/05/24	0	0.00	4	40.10	40.65	-4	20,057	-0.02%
2021/05/21	0	0.00	6	40.80	40.40	-6	20,314	-0.03%
2021/05/20	0	0.00	4	40.35	40.20	-4	20,574	-0.02%
2021/05/19	1	40.95	0	0.00	41.30	1	20,746	0.00%
2021/05/18	4	41.21	0	0.00	42.15	4	20,833	0.02%
2021/05/17	2	39.25	3	40.55	39.45	-1	21,273	0.00%
2021/05/14	0	0.00	1	42.20	42.25	-1	21,595	0.00%
2021/05/13	11	42.66	0	0.00	42.05	11	21,551	0.05%
2021/05/12	9	43.91	8	42.76	42.95	1	21,471	0.00%
2021/05/11	2	46.25	0	0.00	45.80	2	21,214	0.01%
2021/05/10	9	48.28	4	48.38	47.50	5	21,168	0.02%
2021/05/06	2	46.85	1	45.65	45.90	1	21,406	0.00%
2021/05/05	4	47.89	2	47.73	46.50	2	21,485	0.01%
2021/05/04	15	47.01	27	47.21	48.15	-12	21,815	-0.06%
2021/05/03	3	49.60	2	50.10	49.00	1	22,292	0.00%
2021/04/29	7	50.28	4	51.28	49.50	3	23,405	0.01%
2021/04/28	8	49.78	3	49.83	49.10	5	24,532	0.02%
2021/04/27	6	47.53	5	48.01	48.20	1	25,227	0.00%
2021/04/26	8	47.26	7.8	47.71	48.30	0.2	26,626	0.00%
2021/04/23	3	44.70	15	44.65	45.35	-12	26,528	-0.05%
2021/04/22	0	0.00	1	44.50	43.30	-1	26,358	0.00%
2021/04/21	4	44.10	1	44.20	44.25	3	26,227	0.01%
2021/04/20	0.4	44.00	5	44.05	43.90	-4.6	26,415	-0.02%
2021/04/19	6	43.73	0	0.00	43.65	6	26,773	0.02%
2021/04/16	12	44.50	15	43.97	44.15	-3	26,857	-0.01%
2021/04/15	0	0.00	33	43.46	44.20	-33	26,749	-0.12%
2021/04/14	3	41.18	3	41.78	42.20	0	26,563	0.00%
2021/04/13	2	42.73	22	42.72	42.15	-20	26,563	-0.08%
2021/04/12	1	43.35	7	43.97	43.30	-6	26,408	-0.02%
2021/04/09	1	44.70	13	44.18	44.05	-12	26,281	-0.05%
2021/04/08	1	43.30	9	43.36	43.45	-8	25,988	-0.03%
2021/04/07	1	41.85	4	42.34	42.65	-3	25,720	-0.01%
2021/04/06	2	42.65	9	42.49	42.10	-7	25,599	-0.03%
2021/04/01	0	0.00	14	41.76	41.80	-14	25,473	-0.05%
2021/03/31	7	41.83	2	41.90	41.20	5	25,433	0.02%
2021/03/30	9	41.35	2	41.20	41.55	7	25,216	0.03%
2021/03/29	0	0.00	1	41.15	41.05	-1	25,118	0.00%
2021/03/26	3	40.93	2	41.03	40.90	1	25,136	0.00%
2021/03/25	9	40.65	28	40.48	40.65	-19	25,178	-0.08%
2021/03/24	26	41.23	1	41.80	40.95	25	25,342	0.10%
2021/03/23	14	41.33	4	41.56	41.75	10	25,030	0.04%
2021/03/22	5	40.15	9	40.36	40.70	-4	24,663	-0.02%
2021/03/19	4	40.79	7	40.79	40.75	-3	24,615	-0.01%
2021/03/18	3	41.13	11	41.23	41.25	-8	24,511	-0.03%
2021/03/17	11	40.65	1	40.55	40.80	10	24,440	0.04%
2021/03/16	1	41.10	10	41.02	40.85	-9	24,448	-0.04%
2021/03/15	47	40.82	55	40.52	40.45	-8	24,404	-0.03%
2021/03/12	3	39.97	9	39.87	39.90	-6	24,207	-0.02%
2021/03/11	2	39.85	1	40.20	40.05	1	24,412	0.00%
2021/03/10	7	39.27	4	39.19	39.55	3	24,513	0.01%
2021/03/09	1	39.05	4	38.73	39.20	-3	24,606	-0.01%
2021/03/08	2	38.48	0	0.00	38.30	2	24,552	0.01%
2021/03/05	0	0.00	56	38.30	38.35	-56	24,623	-0.23%
2021/03/04	1	38.55	40	38.83	38.60	-39	24,985	-0.16%
2021/03/03	6	39.10	1	39.00	39.25	5	25,092	0.02%
2021/03/02	8	40.18	8	40.11	39.80	0	24,993	0.00%
2021/02/26	11	39.94	5.3	39.88	39.80	5.7	24,837	0.02%
2021/02/25	6	40.30	14	40.32	40.90	-8	24,744	-0.03%
2021/02/24	5	39.21	101	39.40	39.00	-96	24,510	-0.39%	大賣/
2021/02/23	6	39.10	31	39.20	39.25	-25	24,294	-0.10%
2021/02/22	17	40.08	29	40.05	40.10	-12	24,004	-0.05%
2021/02/19	21	40.00	3	39.92	40.35	18	23,748	0.08%
2021/02/18	10	40.23	30	40.21	40.20	-20	23,590	-0.08%
2021/02/17	10	40.30	15	40.22	40.00	-5	23,461	-0.02%
2021/02/05	9	38.10	15	38.44	38.50	-6	22,871	-0.03%
2021/02/04	16	36.92	4	36.93	36.75	12	22,454	0.05%
2021/02/03	13	37.30	1	37.40	37.10	12	22,491	0.05%
2021/02/02	5	37.60	0	0.00	37.80	5	22,519	0.02%
2021/02/01	9	36.75	9	36.54	37.15	0	22,540	0.00%
2021/01/29	17	37.95	5	37.57	37.00	12	22,711	0.05%
2021/01/28	7	37.88	7.1	38.20	38.40	-0.1	22,829	0.00%
2021/01/27	13.1	38.96	1.1	39.10	39.10	12	22,665	0.05%
2021/01/26	19	39.80	25	39.75	39.15	-6	22,378	-0.03%
2021/01/25	32	40.79	14	40.36	40.75	18	21,777	0.08%
2021/01/22	63	40.09	125	40.37	41.20	-62	20,793	-0.30%	大賣/
2021/01/21	103.1	39.67	108.1	39.66	39.00	-5	19,476	-0.03%	大買/大賣/
2021/01/20	102	38.90	117	38.87	39.00	-15	17,878	-0.08%	大買/大賣/
2021/01/19	214.4	38.86	187	38.53	38.30	27.4	16,726	0.16%	大買/大賣/
2021/01/18	7.1	36.73	21	36.98	37.00	-13.9	15,165	-0.09%
2021/01/15	7	36.17	12.1	35.99	36.20	-5.1	14,684	-0.03%
2021/01/14	10	36.45	7	36.43	36.40	3	14,456	0.02%
2021/01/13	34	35.88	15	36.38	36.40	19	14,276	0.13%
2021/01/12	15	36.35	42	36.36	35.75	-27	14,089	-0.19%
2021/01/11	3	35.82	21	35.90	35.95	-18	13,640	-0.13%
2021/01/08	20	35.40	51	35.43	35.50	-31	13,447	-0.23%
2021/01/07	10	35.29	25	35.46	35.15	-15	13,289	-0.11%
2021/01/06	61	35.11	0.2	35.35	34.70	60.9	13,069	0.47%
2021/01/05	8	34.95	1	35.00	35.10	7	12,805	0.05%
2021/01/04	27	34.91	8	34.95	34.95	19	12,759	0.15%
2020/12/31	12	34.77	20	34.95	34.75	-8	12,874	-0.06%
2020/12/30	2	34.60	0	0.00	34.60	2	12,910	0.02%
2020/12/29	12	34.55	16	34.56	34.45	-4	12,952	-0.03%
2020/12/28	11	35.04	0	0.00	35.00	11	12,848	0.09%
2020/12/25	5	34.39	32	34.45	34.60	-27	12,663	-0.21%
2020/12/24	1	33.70	2	33.80	33.70	-1	12,555	-0.01%
2020/12/23	10	33.65	0	0.00	33.55	10	12,588	0.08%
2020/12/22	22	34.13	2	34.00	33.65	20	12,649	0.16%
2020/12/21	0	0.00	17	33.70	34.20	-17	12,726	-0.13%
2020/12/18	62	34.09	14	34.51	34.00	48	12,805	0.37%
2020/12/17	21	34.75	3	35.10	34.75	18	12,668	0.14%
2020/12/16	2	35.05	41	35.00	35.05	-39	12,833	-0.30%
2020/12/15	1	34.95	2	34.75	34.70	-1	12,832	-0.01%
2020/12/14	16	35.23	11	35.39	35.45	5	12,820	0.04%
2020/12/11	14	35.03	8.2	35.36	35.35	5.8	12,896	0.05%
2020/12/10	1	36.00	14	35.84	35.80	-13	12,876	-0.10%
2020/12/09	3	36.18	13	36.22	36.15	-10	12,761	-0.08%
2020/12/08	7.1	35.92	13	35.88	35.95	-5.9	12,630	-0.05%
2020/12/07	8	35.46	5	35.94	35.95	3	12,526	0.02%
2020/12/04	37	35.42	3	35.48	35.60	34	12,223	0.28%
2020/12/03	32	34.96	21.3	35.09	34.90	10.7	12,006	0.09%
2020/12/02	3	35.52	5	35.50	35.45	-2	11,920	-0.02%
2020/12/01	17	35.51	5	35.29	35.55	12	11,908	0.10%
2020/11/30	25	35.70	4	35.61	35.40	21	11,948	0.18%
2020/11/27	19	34.72	22	34.76	34.90	-3	11,625	-0.03%
2020/11/26	17	34.10	3	34.17	34.20	14	11,479	0.12%
2020/11/25	5	34.05	0	0.00	33.70	5	11,463	0.04%
2020/11/24	3	33.83	5	33.68	33.90	-2	11,362	-0.02%
2020/11/23	7	33.66	50	33.50	33.90	-43	11,211	-0.38%
2020/11/20	2	32.35	2	32.45	32.50	0	10,919	0.00%
2020/11/19	1	32.40	5	32.63	32.35	-4	11,033	-0.04%
2020/11/18	5	32.25	0	0.00	32.50	5	11,313	0.04%
2020/11/17	32	32.73	1	32.75	32.55	31	11,495	0.27%
2020/11/16	10	32.43	7	32.47	32.50	3	11,895	0.03%
2020/11/13	0	0.00	48	32.15	32.15	-48	12,379	-0.39%
2020/11/12	3	32.55	8	32.20	32.15	-5	12,988	-0.04%
2020/11/11	3	32.38	5	32.50	32.35	-2	13,149	-0.02%
2020/11/10	0	0.00	10	32.05	32.15	-10	13,325	-0.08%
2020/11/09	1	31.90	11	31.96	31.95	-10	13,382	-0.07%
2020/11/06	19	31.92	14	31.85	31.85	5	13,464	0.04%
2020/11/05	25	31.23	13	31.74	31.90	12	13,345	0.09%
2020/11/04	1	30.85	82	30.68	31.05	-81	13,603	-0.60%
2020/10/30	27	30.11	0	0.00	29.95	27	14,481	0.19%
2020/10/29	1	30.10	50	30.27	30.25	-49	14,728	-0.33%
2020/10/28	6	30.47	1	30.35	30.40	5	14,909	0.03%
2020/10/27	37	30.31	0	0.00	30.35	37	14,987	0.25%
2020/10/26	86	30.75	0	0.00	30.70	86	15,067	0.57%
2020/10/23	10	31.00	0	0.00	31.10	10	15,148	0.07%
2020/10/22	0	0.00	25	31.06	31.15	-25	15,527	-0.16%
2020/10/21	51	30.94	0	0.00	30.90	51	15,985	0.32%
2020/10/20	6	31.03	3	31.05	30.95	3	17,034	0.02%
2020/10/16	1	30.60	0	0.00	30.30	1	17,469	0.01%
2020/10/13	1	30.20	0	0.00	30.25	1	18,542	0.01%
2020/10/12	2	30.60	0	0.00	30.75	2	18,762	0.01%
2020/10/08	6	30.48	6	30.68	30.75	0	19,022	0.00%
2020/10/07	6	30.23	3	30.40	30.10	3	19,347	0.02%
2020/10/06	1	30.70	0	0.00	30.45	1	19,785	0.01%
2020/09/30	2	30.50	0	0.00	30.50	2	21,056	0.01%
2020/09/29	1	30.40	0	0.00	30.40	1	21,714	0.00%
2020/09/28	2	30.73	0	0.00	30.65	2	22,459	0.01%
2020/09/25	11	30.15	4	30.10	30.50	7	22,848	0.03%
2020/09/24	26	29.97	6	29.99	29.90	20	23,350	0.09%
2020/09/23	3	29.77	5	29.90	29.75	-2	23,442	-0.01%
2020/09/22	4	30.16	2	29.85	30.15	2	23,641	0.01%
2020/09/21	21	30.81	0	0.00	30.50	21	23,774	0.09%
2020/09/18	4	30.98	0	0.00	31.30	4	23,915	0.02%
2020/09/17	0	0.00	43	30.95	30.95	-43	24,212	-0.18%
2020/09/16	14	31.59	1	31.40	31.35	13	24,334	0.05%
2020/09/15	15	31.48	1	31.40	31.55	14	24,501	0.06%
2020/09/14	1	30.80	11	30.75	31.00	-10	24,573	-0.04%
2020/09/11	1	30.55	2	30.70	30.55	-1	24,651	0.00%
2020/09/10	3	30.87	1	30.90	30.80	2	24,819	0.01%
2020/09/09	0	0.00	3	31.12	31.20	-3	24,847	-0.01%
2020/09/08	3	31.38	11	31.43	31.25	-8	24,910	-0.03%
2020/09/07	10	31.15	5	31.20	31.40	5	25,052	0.02%
2020/09/04	10	31.00	10	30.70	31.15	0	25,386	0.00%
2020/09/03	11	30.99	1	31.10	30.95	10	25,410	0.04%
2020/09/02	3	31.20	3	30.90	31.00	0	25,443	0.00%
2020/09/01	1	31.15	9	31.03	31.05	-8	25,904	-0.03%
2020/08/31	1	31.30	0	0.00	31.20	1	26,062	0.00%
2020/08/28	4	31.40	2	31.35	31.50	2	26,190	0.01%
2020/08/27	10	31.44	11	31.81	31.45	-1	26,469	0.00%
2020/08/26	31	31.10	31	31.13	31.20	0	26,542	0.00%
2020/08/25	15	31.33	0	0.00	31.40	15	26,703	0.06%
2020/08/24	6	31.08	6	31.15	31.20	0	26,925	0.00%
2020/08/21	8	31.89	0	0.00	31.75	8	26,990	0.03%
2020/08/20	9	31.67	5	31.70	31.45	4	27,007	0.01%
2020/08/19	79	33.84	59	33.78	32.95	20	26,698	0.07%
2020/08/18	18	34.44	9	34.48	34.45	9	26,324	0.03%
2020/08/17	6	36.13	5	36.14	36.10	1	25,978	0.00%
2020/08/14	47	35.89	1	35.70	35.80	46	26,415	0.17%
2020/08/13	12	35.24	0	0.00	35.50	12	26,689	0.04%
2020/08/12	8	35.83	3	35.73	35.80	5	27,090	0.02%
2020/08/11	5	35.71	13	35.62	35.65	-8	27,517	-0.03%
2020/08/10	14	35.76	29	35.92	35.60	-15	27,336	-0.05%
2020/08/07	30	34.49	28	34.53	34.45	2	26,705	0.01%
2020/08/06	15	35.27	27	35.54	35.05	-12	26,470	-0.05%
2020/08/05	37	35.97	2	36.00	35.70	35	26,228	0.13%
2020/08/04	27	35.29	7	35.34	35.30	20	25,837	0.08%
2020/07/31	5	35.54	0	0.00	35.50	5	25,546	0.02%
2020/07/30	0	0.00	2	35.28	35.40	-2	25,524	-0.01%
2020/07/29	4	34.89	3	34.88	34.85	1	25,463	0.00%
2020/07/28	7	35.62	10	35.22	34.80	-3	25,424	-0.01%
2020/07/27	24	35.99	45	35.92	35.50	-21	25,129	-0.08%
2020/07/24	87	37.05	36	36.85	36.75	51	24,616	0.21%
2020/07/23	25	36.27	10	36.18	36.45	15	23,603	0.06%
2020/07/22	2	35.48	6	35.50	35.40	-4	23,364	-0.02%
2020/07/21	2	35.25	4	35.28	35.45	-2	23,312	-0.01%
2020/07/20	13	35.39	5	35.33	35.20	8	23,054	0.03%
2020/07/17	5	34.67	9	34.77	34.85	-4	22,764	-0.02%
2020/07/16	6	34.23	0	0.00	34.35	6	22,537	0.03%
2020/07/15	14	34.45	46	34.41	34.10	-32	22,390	-0.14%
2020/07/14	20	35.32	43	35.26	34.75	-23	22,462	-0.10%
2020/07/13	29	36.41	2	36.35	36.20	27	22,342	0.12%
2020/07/10	4	38.63	68	38.80	38.55	-64	21,933	-0.29%
2020/07/09	10	39.20	40	39.54	39.55	-30	21,360	-0.14%
2020/07/08	7	38.83	15	38.84	38.95	-8	20,751	-0.04%
2020/07/07	35	37.60	77	37.62	37.80	-42	20,191	-0.21%
2020/07/06	15	36.63	91	37.00	37.10	-76	19,615	-0.39%
2020/07/03	73	36.07	66	36.15	36.20	7	19,391	0.04%
2020/07/02	0	0.00	5	35.02	35.40	-5	18,865	-0.03%
2020/07/01	32	34.94	35	34.88	34.95	-3	18,685	-0.02%
2020/06/30	6	34.27	9	33.87	34.35	-3	18,284	-0.02%
2020/06/29	42	33.70	18	33.40	33.40	24	18,042	0.13%
2020/06/24	10	33.67	22	33.70	33.60	-12	17,739	-0.07%
2020/06/23	3	32.88	15	33.23	33.05	-12	17,578	-0.07%
2020/06/22	29	33.41	22	33.01	33.00	7	17,549	0.04%
2020/06/19	12	33.01	12	33.20	33.20	0	17,450	0.00%
2020/06/18	5	32.90	12	32.90	32.75	-7	17,281	-0.04%
2020/06/17	16.2	32.74	18	32.83	32.75	-1.9	17,190	-0.01%
2020/06/16	15	32.36	17	32.40	32.45	-2	17,090	-0.01%
2020/06/15	25	32.05	12	31.72	31.70	13	17,141	0.08%
2020/06/12	15	31.79	6	31.32	32.00	9	17,190	0.05%
2020/06/11	9	32.29	23	32.49	31.80	-14	17,165	-0.08%
2020/06/10	30	32.70	7	32.64	32.90	23	16,898	0.14%
2020/06/09	2	32.80	10	32.55	32.75	-8	16,955	-0.05%
2020/06/08	28	32.91	5	33.12	33.00	23	16,831	0.14%
2020/06/05	15	31.79	5	32.00	31.95	10	16,275	0.06%
2020/06/04	23	31.40	1	31.20	31.40	22	16,016	0.14%
2020/06/03	11	31.60	22	31.53	31.60	-11	15,811	-0.07%
2020/06/02	7	31.00	17	30.96	31.10	-10	15,566	-0.06%
2020/06/01	12	30.48	24	30.63	30.95	-12	15,282	-0.08%
2020/05/29	40	30.13	5	30.19	30.10	35	14,964	0.23%
2020/05/28	20	30.79	0	0.00	30.50	20	14,601	0.14%
2020/05/27	5	30.94	6	30.98	30.80	-1	14,289	-0.01%
2020/05/26	5	31.17	5	31.27	31.10	0	14,077	0.00%
2020/05/25	35	31.15	23	30.93	31.10	12	13,902	0.09%
2020/05/22	7	31.72	7	31.64	31.60	0	13,677	0.00%
2020/05/21	46	31.69	13	31.72	32.30	33	13,382	0.25%
2020/05/20	27	30.43	38	30.56	30.30	-11	12,664	-0.09%
2020/05/19	19	31.15	14	31.19	31.05	5	12,050	0.04%
2020/05/18	28	32.43	1	32.10	32.00	27	11,427	0.24%
2020/05/15	7	35.54	12	35.77	35.55	-5	10,824	-0.05%
2020/05/14	19	36.31	0	0.00	36.10	19	10,801	0.18%
2020/05/13	1	36.20	0	0.00	36.60	1	10,756	0.01%
2020/05/12	11	36.35	10	36.60	36.20	1	10,793	0.01%
2020/05/11	45	36.68	116	37.08	36.45	-71	10,845	-0.65%	大賣/
2020/05/08	30	36.17	30	36.40	36.35	0	10,877	0.00%
2020/05/07	14	36.40	0	0.00	36.35	14	10,842	0.13%
2020/05/06	2	36.03	1	35.95	35.95	1	10,798	0.01%
2020/05/05	13	35.36	60	35.76	35.95	-47	10,911	-0.43%
2020/05/04	27	35.14	0	0.00	35.20	27	10,893	0.25%
2020/04/30	6	36.00	0	0.00	36.00	6	10,868	0.06%
2020/04/29	32	35.75	2	35.75	35.75	30	10,992	0.27%
2020/04/28	16	36.02	10	35.85	35.80	6	11,119	0.05%
2020/04/27	25	35.84	12	35.78	36.10	13	11,323	0.11%
2020/04/24	11	34.71	10	34.85	35.20	1	11,175	0.01%
2020/04/17	16	36.05	25	36.44	35.60	-9	10,875	-0.08%
2020/04/16	20	36.10	17	36.10	36.35	3	10,509	0.03%
2020/04/15	3	34.63	2	34.60	34.85	1	10,192	0.01%
2020/04/14	11	34.20	0	0.00	34.15	11	10,156	0.11%
2020/04/10	2	33.50	0.5	33.60	33.50	1.5	10,410	0.01%
2020/04/09	1	33.30	0	0.00	33.50	1	10,635	0.01%
2020/04/08	6	32.93	11	32.80	33.05	-5	10,533	-0.05%
2020/04/07	3	30.78	42	31.20	31.65	-39	10,277	-0.38%
2020/04/01	0	0.00	2	30.20	30.15	-2	10,073	-0.02%
2020/03/31	17	30.25	3	30.42	30.25	14	10,087	0.14%
2020/03/30	6	30.28	2	30.55	30.40	4	9,989	0.04%
2020/03/27	26	31.09	15	31.17	31.00	11	10,056	0.11%
2020/03/26	1	31.75	1	31.90	32.10	0	9,983	0.00%
2020/03/25	10	31.60	145	31.42	30.90	-135	9,907	-1.36%	大賣/鉅額交易
2020/03/24	0	0.00	148	30.95	30.85	-148	9,732	-1.52%	大賣/鉅額交易
2020/03/23	12	30.26	60	30.63	29.60	-48	9,692	-0.50%
2020/03/20	5	31.00	0	0.00	30.70	5	9,722	0.05%
2020/03/19	38	29.49	1	30.90	29.60	37	9,644	0.38%
2020/03/18	8	30.71	6	30.90	30.90	2	9,705	0.02%
2020/03/17	11	30.20	10	30.73	30.00	1	9,597	0.01%
2020/03/16	5	31.35	51	32.27	30.50	-46	9,450	-0.49%
2020/03/13	1	28.50	1	28.85	30.40	0	9,297	0.00%
2020/03/12	45	31.83	0	0.00	31.10	45	9,202	0.49%
2020/03/11	178	33.86	5	33.40	33.50	173	9,137	1.89%	大買/鉅額交易
2020/03/10	32	32.85	26	33.55	33.30	6	9,178	0.07%
2020/03/09	17	33.22	0	0.00	32.80	17	9,168	0.19%
2020/03/06	142	34.51	57	34.69	34.00	85	9,134	0.93%	大買/
2020/03/04	1	33.65	1	33.85	34.05	0	9,176	0.00%
2020/03/03	5	33.80	0	0.00	33.50	5	9,178	0.05%
2020/02/27	20	33.30	0	0.00	32.75	20	9,201	0.22%
2020/02/26	39	33.87	0	0.00	33.80	39	9,170	0.43%
2020/02/25	6	34.29	0	0.00	34.35	6	9,142	0.07%
2020/02/24	0	0.00	35	35.10	35.10	-35	9,156	-0.38%
2020/02/19	10	34.48	0	0.00	34.70	10	9,645	0.10%
2020/02/18	25	34.74	0	0.00	34.70	25	9,675	0.26%
2020/02/13	0	0.00	1	35.65	36.00	-1	10,549	-0.01%
2020/02/12	1	35.85	0	0.00	36.00	1	10,731	0.01%
2020/02/11	1	35.40	65	35.40	35.60	-64	10,648	-0.60%
2020/02/10	0	0.00	1	34.00	33.95	-1	10,529	-0.01%
2020/02/07	2	34.00	2	33.95	33.80	0	10,608	0.00%
2020/02/06	29	34.64	26	34.98	35.10	3	10,492	0.03%
2020/02/04	24	32.76	23	32.69	32.90	1	10,338	0.01%
2020/02/03	62	32.21	67	30.92	32.30	-5	10,360	-0.05%
2020/01/31	17	32.52	17	32.39	32.65	0	10,200	0.00%
2020/01/30	20	32.85	21	33.52	32.85	-1	10,424	-0.01%
2020/01/17	23	36.63	0	0.00	36.65	23	10,547	0.22%
2020/01/16	5	36.95	0	0.00	37.10	5	10,590	0.05%
2020/01/14	15	37.25	1	37.60	37.50	14	10,769	0.13%
2020/01/08	2	36.08	0	0.00	36.30	2	11,400	0.02%
2020/01/07	2	36.35	14	36.33	36.25	-12	11,400	-0.11%
2020/01/06	2	36.08	5	36.05	36.05	-3	11,460	-0.03%
2020/01/03	114	37.79	1	37.45	37.30	113	11,280	1.00%	大買/鉅額交易
2020/01/02	4	38.00	15	38.10	38.20	-11	11,030	-0.10%
2019/12/31	15	37.47	0	0.00	37.55	15	11,150	0.13%
2019/12/30	0	0.00	35	38.00	37.95	-35	11,234	-0.31%
2019/12/27	15	37.38	0	0.00	37.45	15	11,371	0.13%
2019/12/26	5	37.45	0	0.00	37.45	5	11,462	0.04%
2019/12/25	1	37.85	1	38.00	38.00	0	11,570	0.00%
2019/12/24	1	37.40	0	0.00	37.75	1	11,861	0.01%
2019/12/23	18	37.76	1	37.70	37.60	17	12,333	0.14%
2019/12/20	0	0.00	1	38.65	38.45	-1	12,502	-0.01%
2019/12/19	6	38.97	4	38.94	38.95	2	12,974	0.02%
2019/12/18	5	38.92	2	38.90	38.85	3	13,586	0.02%
2019/12/17	1	39.10	17	39.07	39.00	-16	13,771	-0.12%
2019/12/16	4	38.58	2	38.70	38.70	2	13,771	0.01%
2019/12/13	1	38.60	3	38.73	38.60	-2	13,836	-0.01%
2019/12/12	2	38.30	2	38.00	38.05	0	13,664	0.00%
2019/12/11	3	38.42	0	0.00	38.05	3	13,630	0.02%
2019/12/09	2	37.65	3	37.95	37.80	-1	13,619	-0.01%
2019/12/06	1	37.25	3	37.32	37.20	-2	13,560	-0.01%
2019/12/02	2	36.23	7	36.15	36.25	-5	14,240	-0.04%
2019/11/29	13	36.90	14	36.90	36.90	-1	14,210	-0.01%
2019/11/28	8	37.38	8	37.48	37.50	0	14,317	0.00%
2019/11/27	8	37.34	7	37.09	37.00	1	14,441	0.01%
2019/11/26	2	37.63	1	37.20	37.20	1	14,661	0.01%
2019/11/22	2	38.25	3	38.07	37.95	-1	14,818	-0.01%
2019/11/21	0	0.00	1	37.60	38.25	-1	14,922	-0.01%
2019/11/20	3	37.88	2	37.85	38.00	1	15,207	0.01%
2019/11/19	4	38.36	11	38.79	37.65	-7	15,557	-0.04%
2019/11/18	6	37.78	6	38.00	38.20	0	15,936	0.00%
2019/11/15	8	37.68	4	37.65	37.35	4	16,062	0.02%
2019/11/14	27	37.87	0	0.00	37.50	27	16,318	0.17%
2019/11/13	9	38.45	0	0.00	38.80	9	16,865	0.05%
2019/11/12	4	38.40	74	38.22	39.50	-70	17,485	-0.40%
2019/11/11	37	37.43	14	37.94	36.85	23	16,978	0.14%
2019/11/08	0	0.00	2	37.30	37.45	-2	16,791	-0.01%
2019/11/07	3	37.25	3	37.20	36.75	0	16,789	0.00%
2019/11/06	6	37.38	5	37.21	37.30	1	16,837	0.01%
2019/11/05	3	38.00	3	37.85	37.85	0	16,930	0.00%
2019/11/04	5	37.81	0	0.00	37.90	5	17,168	0.03%
2019/11/01	7	37.72	1	37.75	37.80	6	17,280	0.03%
2019/10/31	9	38.12	14	38.14	38.25	-5	17,397	-0.03%
2019/10/30	0	0.00	13	37.63	38.00	-13	17,576	-0.07%
2019/10/29	27	38.91	17	38.02	37.90	10	17,646	0.06%
2019/10/28	1	38.10	40	37.48	38.10	-39	17,391	-0.22%
2019/10/24	0	0.00	5	36.75	36.75	-5	16,973	-0.03%
2019/10/23	12	36.38	3	36.53	36.30	9	17,048	0.05%
2019/10/21	7	35.64	0	0.00	35.70	7	17,171	0.04%
2019/10/18	0	0.00	1	36.50	35.80	-1	17,487	-0.01%
2019/10/17	2	35.88	0	0.00	35.70	2	17,711	0.01%
2019/10/16	5	36.37	15	36.33	36.45	-10	17,690	-0.06%
2019/10/15	18	36.31	27	36.08	36.05	-9	17,822	-0.05%
2019/10/14	0	0.00	1	36.30	36.00	-1	17,904	-0.01%
2019/10/04	5	34.60	1	35.05	34.95	4	18,279	0.02%
2019/10/02	3	34.87	0	0.00	35.20	3	18,176	0.02%
2019/09/27	14	35.21	2	35.40	34.85	12	18,449	0.07%
2019/09/26	57	35.77	12	37.20	35.00	45	18,336	0.25%
2019/09/25	32	37.54	16	37.51	37.70	16	17,903	0.09%
2019/09/24	31	37.87	55	37.66	37.45	-24	18,028	-0.13%
2019/09/23	5	35.45	95	36.61	36.60	-90	17,593	-0.51%
2019/09/20	12	34.62	140	34.72	35.00	-128	17,135	-0.75%	大賣/鉅額交易
2019/09/19	0	0.00	1	33.95	34.25	-1	17,025	-0.01%
2019/09/18	4	34.05	0	0.00	34.05	4	17,030	0.02%
2019/09/17	7	33.84	11	33.77	33.65	-4	16,922	-0.02%
2019/09/16	5	34.40	0	0.00	34.40	5	16,873	0.03%
2019/09/12	6	34.65	0	0.00	34.85	6	16,840	0.04%
2019/09/11	0	0.00	1	34.00	34.10	-1	16,860	-0.01%
2019/09/10	2	34.05	1	34.15	34.00	1	16,857	0.01%
2019/09/09	25	34.62	0.2	34.70	34.70	24.8	16,808	0.15%
2019/09/06	46	35.12	30	34.75	34.95	16	16,752	0.10%
2019/09/05	26	35.63	11	35.25	34.60	15	16,516	0.09%
2019/09/04	34	34.46	2	34.40	34.35	32	16,059	0.20%
2019/09/02	12	34.94	5	34.71	34.80	7	15,938	0.04%
2019/08/30	9	34.55	3	34.72	34.15	6	15,777	0.04%
2019/08/29	13	34.77	3	34.88	34.50	10	15,681	0.06%
2019/08/28	5	34.35	16	34.15	34.20	-11	15,524	-0.07%
2019/08/27	7	33.56	2	33.83	33.40	5	15,357	0.03%
2019/08/26	3	33.62	3	33.35	33.40	0	15,292	0.00%
2019/08/23	14	34.58	6	34.69	34.05	8	15,210	0.05%
2019/08/22	106	34.35	11	34.37	34.70	95	14,918	0.64%	大買/
2019/08/21	5	33.92	7	33.89	33.95	-2	14,579	-0.01%
2019/08/20	3	33.85	6	33.59	33.45	-3	13,834	-0.02%
2019/08/19	2	34.03	2	33.68	33.80	0	13,679	0.00%
2019/08/16	16	34.51	6	34.61	34.25	10	13,490	0.07%
2019/08/15	18	33.04	17	33.03	33.25	1	12,755	0.01%
2019/08/14	5	31.23	0	0.00	31.10	5	12,074	0.04%
2019/08/13	7	31.49	0	0.00	31.55	7	12,232	0.06%
2019/08/12	2	32.10	1	32.25	32.15	1	12,508	0.01%
2019/08/07	3	32.10	3	31.95	31.75	0	12,670	0.00%
2019/08/06	4	31.21	6	30.95	32.10	-2	12,606	-0.02%
2019/08/02	1	31.90	2	32.00	31.25	-1	12,374	-0.01%
2019/08/01	1	32.15	4	33.30	32.90	-3	12,266	-0.02%
2019/07/31	3	32.02	1	32.50	32.55	2	12,048	0.02%
2019/07/30	3	32.28	4	32.19	32.45	-1	12,063	-0.01%
2019/07/29	4	32.64	2	31.90	32.00	2	12,036	0.02%
2019/07/24	10	32.05	13	32.12	32.05	-3	11,787	-0.03%
2019/07/23	7	32.68	9	32.18	32.40	-2	11,819	-0.02%
2019/07/22	1	32.30	10	32.13	32.30	-9	11,553	-0.08%
2019/07/19	4	31.33	10	30.96	30.45	-6	11,202	-0.05%
2019/07/18	8	31.15	3	31.20	30.30	5	10,856	0.05%
2019/07/17	2	32.40	33	32.03	32.55	-31	10,849	-0.29%
2019/07/16	0	0.00	6	31.35	31.40	-6	10,901	-0.06%
2019/07/15	3	31.37	8	31.34	31.50	-5	10,763	-0.05%
2019/07/12	15	31.05	21	31.01	31.10	-6	10,829	-0.06%
2019/07/11	25	29.72	97	29.97	30.00	-72	10,898	-0.66%
2019/07/10	5	29.35	1	29.50	29.40	4	11,089	0.04%
2019/07/09	1	29.25	1	29.20	29.20	0	11,207	0.00%
2019/07/08	7	29.29	1	29.25	29.25	6	11,282	0.05%
2019/07/05	0	0.00	6	29.50	29.30	-6	11,329	-0.05%
2019/07/04	3	28.60	8	29.04	29.00	-5	11,401	-0.04%
2019/07/03	4	28.36	1	28.15	28.00	3	11,179	0.03%
2019/07/02	2	28.95	11	28.97	28.95	-9	11,186	-0.08%
2019/07/01	6	29.03	10	28.63	29.00	-4	11,252	-0.04%
2019/06/28	11	27.00	1	27.00	26.80	10	11,069	0.09%
2019/06/27	3	26.92	7	26.37	26.80	-4	11,068	-0.04%
2019/06/26	8	26.03	0	0.00	26.15	8	11,062	0.07%
2019/06/25	15	27.20	0	0.00	26.30	15	10,916	0.14%
2019/06/24	1	26.45	0	0.00	26.60	1	10,779	0.01%
2019/06/21	1	25.85	1	26.30	26.00	0	10,780	0.00%
2019/06/19	3	26.27	3	26.23	26.25	0	10,880	0.00%
2019/06/18	1	25.70	3	25.40	25.70	-2	10,811	-0.02%
2019/06/13	5	25.52	1	25.65	25.50	4	11,657	0.03%
2019/06/12	2	26.35	1	26.60	26.30	1	11,704	0.01%
2019/06/11	1	26.30	0	0.00	26.30	1	11,806	0.01%
2019/06/10	2	26.15	0	0.00	26.15	2	11,865	0.02%
2019/06/05	15	26.00	1	26.05	25.80	14	11,945	0.12%
2019/06/04	10	26.05	0	0.00	26.00	10	11,902	0.08%
2019/06/03	1	26.75	0	0.00	26.90	1	11,834	0.01%
2019/05/31	0	0.00	1	25.80	26.30	-1	11,861	-0.01%
2019/05/30	2	25.68	2	25.83	25.70	0	11,933	0.00%
2019/05/29	2	25.28	0	0.00	25.60	2	12,024	0.02%
2019/05/23	0	0.00	13	25.77	25.40	-13	12,931	-0.10%
2019/05/22	4	26.76	2	26.70	26.55	2	13,168	0.02%
2019/05/21	24	26.06	4	26.35	26.40	20	13,306	0.15%
2019/05/20	6	26.45	3	26.28	27.00	3	13,144	0.02%
2019/05/17	89	28.08	4	26.81	26.65	85	12,865	0.66%
2019/05/16	2	29.83	12	29.82	29.40	-10	12,515	-0.08%
2019/05/15	2	29.45	43	29.45	29.85	-41	12,375	-0.33%
2019/05/14	0	0.00	15	27.20	28.55	-15	12,167	-0.12%
2019/05/13	46	28.25	1	28.20	28.40	45	12,080	0.37%
2019/05/10	4	28.73	62	29.49	28.80	-58	12,049	-0.48%
2019/05/09	41	28.94	4	29.01	29.00	37	11,880	0.31%
2019/05/08	0	0.00	45	29.42	29.45	-45	11,866	-0.38%
2019/05/07	2	29.68	13	29.57	29.25	-11	11,874	-0.09%
2019/05/06	0	0.00	40	28.95	28.95	-40	11,868	-0.34%
2019/05/03	4	28.65	0	0.00	28.65	4	11,814	0.03%
2019/04/29	17	28.24	0	0.00	29.00	17	12,409	0.14%
2019/04/25	43	28.44	1	28.40	28.50	42	12,298	0.34%
2019/04/24	2	28.63	1	28.60	28.70	1	12,336	0.01%
2019/04/23	57	28.78	0	0.00	28.55	57	12,265	0.46%
2019/04/22	0	0.00	35	29.49	30.10	-35	12,018	-0.29%
2019/04/19	30	28.30	2	28.55	28.30	28	11,585	0.24%
2019/04/18	3	28.55	0	0.00	28.50	3	11,590	0.03%
2019/04/17	8	28.43	7	28.83	28.55	1	11,317	0.01%
2019/04/16	2	29.55	55	29.10	29.10	-53	10,815	-0.49%
2019/04/15	2	28.50	36	28.65	28.55	-34	10,448	-0.33%
2019/04/12	0	0.00	10	28.35	28.35	-10	10,449	-0.10%
2019/04/11	5	27.95	0	0.00	28.25	5	10,381	0.05%
2019/04/10	0	0.00	22	28.36	27.95	-22	10,240	-0.21%
2019/04/09	3	27.85	0	0.00	27.75	3	9,978	0.03%
2019/04/08	5	27.60	2	27.65	27.75	3	10,087	0.03%
2019/04/03	6	27.53	5	27.50	27.50	1	9,968	0.01%
2019/04/02	11	27.43	3	27.23	27.05	8	9,794	0.08%
2019/04/01	0	0.00	53	26.69	26.70	-53	9,599	-0.55%
2019/03/29	0	0.00	1	26.25	26.25	-1	9,458	-0.01%
2019/03/26	0	0.00	3	25.93	25.70	-3	9,791	-0.03%
2019/03/25	10	25.00	0	0.00	25.70	10	9,958	0.10%
2019/03/22	1	25.25	25	25.70	25.35	-24	10,090	-0.24%
2019/03/19	1	26.15	0	0.00	26.00	1	11,331	0.01%
2019/03/18	28	26.33	1	26.40	26.70	27	11,195	0.24%
2019/03/15	45	24.55	47	24.36	24.55	-2	10,723	-0.02%
2019/03/14	20	24.53	0	0.00	24.40	20	10,862	0.18%
2019/03/13	3	24.90	0	0.00	24.95	3	10,759	0.03%
2019/03/12	0	0.00	3	24.85	24.65	-3	10,759	-0.03%
2019/03/11	10	24.50	0	0.00	24.50	10	10,705	0.09%
2019/03/08	1	24.60	2	24.60	24.60	-1	10,717	-0.01%
2019/03/07	24	24.87	1	24.80	24.70	23	10,739	0.21%
2019/03/06	62	25.33	0	0.00	25.15	62	10,681	0.58%
2019/03/05	22	25.42	0	0.00	25.40	22	10,608	0.21%
2019/03/04	0	0.00	48	25.90	25.85	-48	10,499	-0.46%
2019/02/27	59	25.30	0	0.00	25.25	59	10,375	0.57%
2019/02/26	0	0.00	3	26.00	26.10	-3	10,256	-0.03%
2019/02/25	12	26.07	8	25.98	25.60	4	10,126	0.04%
2019/02/22	6	25.86	62	26.09	25.75	-56	9,796	-0.57%
2019/02/21	3	24.40	2.1	24.94	24.80	0.9	9,219	0.01%
2019/02/19	3	22.95	1	22.95	23.10	2	8,715	0.02%
2019/02/15	5	22.90	0	0.00	22.90	5	8,825	0.06%
2019/02/14	1	23.40	40	23.40	23.35	-39	8,823	-0.44%
2019/02/13	1	23.20	0	0.00	23.35	1	8,825	0.01%
2019/02/11	0	0.00	5	22.85	22.90	-5	8,847	-0.06%
2019/01/30	0	0.00	3	23.30	23.30	-3	8,924	-0.03%
2019/01/29	1	23.40	0	0.00	23.30	1	8,889	0.01%
2019/01/28	11	23.55	11	23.51	23.50	0	8,813	0.00%
2019/01/25	0	0.00	2	23.40	23.40	-2	8,727	-0.02%
2019/01/23	6	23.72	0	0.00	23.90	6	8,461	0.07%
2019/01/21	1	21.85	0	0.00	22.00	1	7,820	0.01%
2019/01/16	1	21.85	2	21.80	21.80	-1	7,769	-0.01%
2019/01/15	7	21.34	0	0.00	21.35	7	7,660	0.09%
2019/01/14	1	21.55	0	0.00	21.40	1	7,619	0.01%
2019/01/11	0	0.00	6	21.77	21.55	-6	7,619	-0.08%
2019/01/10	10	21.50	0	0.00	21.55	10	7,594	0.13%
2019/01/09	0	0.00	1	21.95	21.80	-1	7,527	-0.01%
2019/01/08	0	0.00	1	21.85	21.80	-1	7,481	-0.01%
2019/01/07	17	21.61	0	0.00	21.60	17	7,469	0.23%
2019/01/04	1	21.20	6	21.66	21.35	-5	7,406	-0.07%
2019/01/02	0	0.00	2	22.85	23.05	-2	7,348	-0.03%
2018/12/28	3	23.05	0	0.00	23.25	3	7,302	0.04%
2018/12/27	2	22.83	0	0.00	22.70	2	7,251	0.03%
2018/12/26	2	23.50	2	23.73	23.50	0	7,093	0.00%
2018/12/25	2	23.73	2	23.50	23.85	0	7,074	0.00%
2018/12/24	0	0.00	1	23.65	23.65	-1	7,003	-0.01%
2018/12/22	1	23.50	0	0.00	23.50	1	6,934	0.01%
2018/12/21	2	22.90	0	0.00	23.60	2	6,875	0.03%
2018/12/20	0	0.00	4	23.13	23.30	-4	6,700	-0.06%
2018/12/19	0	0.00	3	22.42	23.00	-3	6,497	-0.05%
2018/12/17	4	21.71	0	0.00	22.20	4	6,070	0.07%
2018/12/14	9	22.22	5	21.50	21.50	4	5,855	0.07%
2018/12/13	4	22.71	4	22.41	23.05	0	5,186	0.00%
2018/12/12	3	21.68	0	0.00	21.60	3	4,676	0.06%
2018/12/11	38	21.55	38	21.37	21.90	0	4,210	0.00%
2018/12/10	25	21.61	1	21.50	21.50	24	4,088	0.59%
2018/12/07	4	21.36	3	21.55	21.95	1	3,947	0.03%
2018/12/06	1	20.80	1	20.75	20.80	0	3,704	0.00%
2018/12/05	0	0.00	1	20.95	21.05	-1	3,775	-0.03%
2018/12/04	3	21.20	2	20.85	20.85	1	3,853	0.03%
2018/12/03	3	21.40	0	0.00	21.50	3	3,834	0.08%
2018/11/29	3	20.83	2	20.75	20.75	1	3,725	0.03%
2018/11/27	10	20.65	0	0.00	20.80	10	3,726	0.27%
2018/11/13	2	18.80	1	19.30	19.45	1	3,808	0.03%
2018/11/09	0	0.00	3	19.80	19.00	-3	3,983	-0.08%
2018/11/07	3	19.10	0	0.00	19.50	3	4,040	0.07%
2018/10/25	0	0.00	1	18.10	18.20	-1	4,545	-0.02%
2018/10/19	1	18.70	1	18.90	18.95	0	4,636	0.00%
2018/10/17	0	0.00	1	19.50	19.20	-1	4,580	-0.02%
2018/10/16	3	19.00	10	19.10	19.10	-7	4,585	-0.15%
2018/10/12	2	18.90	0	0.00	19.00	2	4,625	0.04%
2018/10/08	1	20.80	1	20.75	20.70	0	4,486	0.00%
2018/10/04	0	0.00	1	21.15	20.90	-1	4,515	-0.02%
2018/10/03	1	20.90	0	0.00	21.05	1	4,510	0.02%
2018/09/03	5	21.70	0	0.00	21.50	5	4,321	0.12%
2018/08/28	2	22.18	0	0.00	22.00	2	4,364	0.05%
2018/08/15	3	22.15	3	22.37	22.15	0	4,119	0.00%
2018/08/14	4	22.35	4	22.45	22.40	0	4,053	0.00%
2018/08/09	21	24.84	20	24.98	24.20	1	3,707	0.03%
2018/08/08	0	0.00	5	26.15	26.15	-5	3,409	-0.15%
2018/07/27	12	26.65	10	26.75	26.65	2	3,549	0.06%
2018/07/19	1	26.30	0	0.00	26.20	1	3,713	0.03%
2018/07/18	5	26.30	0	0.00	26.30	5	3,732	0.13%
2018/07/17	5	27.95	0	0.00	28.00	5	3,689	0.14%
2018/07/05	1	27.45	0	0.00	27.40	1	3,719	0.03%
2018/07/04	0	0.00	3	27.60	27.55	-3	3,724	-0.08%
2018/06/20	2	28.50	0	0.00	28.55	2	3,897	0.05%
2018/06/19	0	0.00	3	28.65	28.75	-3	3,900	-0.08%
2018/06/13	5	28.50	0	0.00	28.50	5	4,121	0.12%
2018/06/11	1	28.65	0	0.00	28.75	1	4,611	0.02%
2018/06/08	1	29.00	0	0.00	29.00	1	4,639	0.02%
2018/06/07	1	29.10	1	29.10	29.10	0	4,680	0.00%
2018/06/05	3	28.50	0	0.00	28.50	3	4,814	0.06%
2018/06/04	11	28.50	0	0.00	28.65	11	4,811	0.23%
2018/06/01	1	28.35	0	0.00	28.30	1	4,817	0.02%
2018/05/31	11	28.54	1	28.70	28.10	10	4,816	0.21%
2018/05/30	1	28.20	0	0.00	28.15	1	4,776	0.02%
2018/05/28	3	28.10	0	0.00	28.20	3	4,783	0.06%
2018/05/25	1	28.30	0	0.00	28.30	1	4,914	0.02%
2018/05/21	2	28.15	2	28.15	28.15	0	5,025	0.00%
2018/05/10	1	27.95	0.5	28.30	28.10	0.5	5,060	0.01%
2018/05/07	10	28.10	0	0.00	27.85	10	4,996	0.20%
2018/05/03	0	0.00	1	29.25	29.30	-1	4,920	-0.02%
2018/04/27	2	28.78	0	0.00	28.80	2	5,017	0.04%
2018/04/26	10	28.80	1	28.90	28.55	9	5,060	0.18%
2018/04/25	28	29.50	1	29.40	29.40	27	4,939	0.55%
2018/04/23	0	0.00	1	30.20	30.55	-1	4,823	-0.02%
2018/04/18	1	30.15	0	0.00	30.20	1	4,881	0.02%
2018/04/17	0	0.00	1	30.65	30.60	-1	4,844	-0.02%
2018/04/10	1	30.40	1	30.60	30.65	0	4,827	0.00%
2018/04/09	0	0.00	1	30.35	30.35	-1	4,892	-0.02%
2018/04/03	0	0.00	1	30.60	30.60	-1	4,960	-0.02%
2018/03/30	2	30.30	0	0.00	30.25	2	5,004	0.04%
2018/03/29	12	30.65	1	30.25	30.25	11	4,960	0.22%
2018/03/28	0	0.00	2	31.10	31.05	-2	4,863	-0.04%
2018/03/27	1	30.95	0	0.00	31.20	1	4,778	0.02%
2018/03/26	1	30.45	0	0.00	30.35	1	4,645	0.02%
2018/03/21	0	0.00	1	31.15	30.80	-1	4,578	-0.02%
2018/03/19	3	30.88	0	0.00	31.00	3	4,544	0.07%
2018/03/16	1	30.05	0	0.00	31.20	1	4,347	0.02%
2018/03/15	2	30.55	10	30.65	30.20	-8	4,152	-0.19%
2018/03/14	1	32.20	0	0.00	32.60	1	3,838	0.03%
2018/03/13	1	32.85	1	33.30	32.75	0	3,838	0.00%
2018/03/12	2	33.00	8	32.70	32.95	-6	3,913	-0.15%
2018/03/09	0	0.00	3	31.90	32.00	-3	3,870	-0.08%
2018/03/08	0	0.00	3	31.65	31.60	-3	3,846	-0.08%
2018/03/07	0	0.00	2	31.53	31.60	-2	3,816	-0.05%
2018/03/06	0	0.00	1.2	31.48	31.50	-1.2	3,851	-0.03%
2018/02/26	5	30.50	12	31.30	31.90	-7	3,662	-0.19%
2018/02/23	1	30.35	0	0.00	30.40	1	3,544	0.03%
2018/02/22	2	30.55	0	0.00	30.40	2	3,589	0.06%
2018/02/21	0	0.00	20	30.80	30.95	-20	3,773	-0.53%
2018/02/07	20	30.08	0	0.00	30.00	20	3,894	0.51%
2018/02/05	1	29.50	1	30.00	30.90	0	3,774	0.00%
2018/02/01	1	30.20	0	0.00	30.30	1	3,846	0.03%
2018/01/26	1	29.90	0	0.00	29.95	1	4,139	0.02%
2018/01/25	1	30.75	0	0.00	30.45	1	4,141	0.02%
2018/01/18	2	31.30	1	31.50	31.50	1	4,300	0.02%
2018/01/17	1	31.50	1	31.50	31.50	0	4,417	0.00%
2018/01/11	0	0.00	2	30.58	30.65	-2	4,843	-0.04%
2018/01/05	0	0.00	5	30.50	30.30	-5	5,078	-0.10%
2018/01/04	1	30.65	0	0.00	30.85	1	5,084	0.02%