京元電子 (2449)-元大-松山券商分點個股進出

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
90.2
漲跌
▼0.2
漲幅
-0.22%
成交量
14,382張
產業
上市半導體類股
1726人加入追蹤

立即追蹤
本地時間:13:35(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-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/05/22	7	90.24	4	91.10	90.20	3	21,063	0.01%
2024/05/21	8	89.90	11.5	90.31	90.40	-3.5	20,931	-0.02%
2024/05/20	9.2	89.77	3	90.77	88.90	6.2	20,882	0.03%
2024/05/17	8	88.30	15.1	89.23	88.80	-7.1	20,657	-0.03%
2024/05/16	3	86.60	2.1	86.66	86.80	1	20,698	0.00%
2024/05/15	12.1	85.78	0.1	85.30	84.50	12	20,824	0.06%
2024/05/14	12.3	85.51	2	85.30	85.30	10.3	20,731	0.05%
2024/05/13	1.1	85.00	0	0.00	85.40	1.1	20,670	0.01%
2024/05/10	1.1	86.50	1	86.20	86.00	0.1	20,553	0.00%
2024/05/09	10.8	85.70	7.5	85.79	85.00	3.3	20,393	0.02%
2024/05/08	6.5	87.55	10.1	87.33	87.60	-3.6	20,163	-0.02%
2024/05/07	12	87.04	7	87.91	87.50	5	20,025	0.03%
2024/05/06	20.5	85.63	6	86.47	87.00	14.4	19,753	0.07%
2024/05/03	1	94.50	2	95.65	93.50	-1	18,959	-0.01%
2024/05/02	2	94.15	3	93.70	94.90	-1	18,925	-0.01%
2024/04/30	4.1	97.12	0	0.00	95.80	4.1	18,911	0.02%
2024/04/29	24	101.82	31	102.35	98.90	-7	18,841	-0.04%
2024/04/25	0	0.00	1	94.70	95.50	-1	18,334	-0.01%
2024/04/24	2.5	95.60	2	95.50	96.10	0.5	18,466	0.00%
2024/04/23	17	91.06	14	92.01	92.30	3	18,491	0.02%
2024/04/22	19	97.32	0	0.00	96.00	19	18,322	0.10%
2024/04/19	26	99.88	33	98.17	99.00	-7	18,359	-0.04%
2024/04/17	2	102.75	2	103.25	102.50	0	19,002	0.00%
2024/04/16	3	99.80	1	101.00	99.70	2	18,977	0.01%
2024/04/15	1	105.00	1	106.00	104.50	0	18,757	0.00%
2024/04/12	1	107.00	8	108.56	107.00	-7	18,752	-0.04%
2024/04/11	3	105.00	2	105.50	106.00	1	18,679	0.01%
2024/04/10	2	107.00	1	108.50	106.00	1	18,704	0.01%
2024/04/09	6	106.67	7	106.29	106.50	-1	18,632	-0.01%
2024/04/08	8	106.25	0	0.00	106.50	8	18,549	0.04%
2024/04/03	1	107.00	1	107.00	106.50	0	18,464	0.00%
2024/04/02	1	106.00	10	106.00	107.00	-9	18,465	-0.05%
2024/04/01	4	104.13	2	103.00	103.00	2	18,429	0.01%
2024/03/29	6	105.25	1	106.00	105.50	5	18,408	0.03%
2024/03/28	3	105.67	12	106.88	106.00	-9	18,439	-0.05%
2024/03/27	2	107.00	0	0.00	106.00	2	18,424	0.01%
2024/03/26	14	107.04	8	105.75	105.50	6	18,444	0.03%
2024/03/25	6	109.50	8	110.06	108.50	-2	18,375	-0.01%
2024/03/22	8	112.38	17	113.29	109.50	-9	18,301	-0.05%
2024/03/21	3	107.00	3	107.83	108.50	0	17,838	0.00%
2024/03/20	23	110.35	12	110.79	107.50	11	17,869	0.06%
2024/03/19	25	109.62	30	109.93	109.00	-5	17,930	-0.03%
2024/03/18	30	109.97	21	110.48	111.00	9	17,904	0.05%
2024/03/14	7	104.64	4	105.25	104.50	3	17,355	0.02%
2024/03/13	7	107.86	2	107.25	108.50	5	17,333	0.03%
2024/03/12	2	109.25	11	109.95	109.50	-9	17,126	-0.05%
2024/03/11	10	107.10	25	108.60	108.00	-15	17,118	-0.09%
2024/03/08	20	117.25	18	115.53	111.00	2	16,932	0.01%
2024/03/07	35.3	112.72	16.1	112.88	116.50	19.2	15,908	0.12%
2024/03/06	12	99.30	8.2	100.88	106.00	3.8	15,100	0.03%
2024/03/05	23.1	96.58	30	95.25	97.40	-6.9	14,648	-0.05%
2024/03/04	8	91.95	2.1	92.05	96.00	5.9	14,373	0.04%
2024/03/01	1	91.00	20	90.58	89.50	-19	14,081	-0.13%
2024/02/29	3	89.00	3	89.07	88.80	0	13,941	0.00%
2024/02/27	24	90.20	12	89.03	89.50	12	13,798	0.09%
2024/02/26	8.1	90.89	8	90.84	89.50	0.1	13,672	0.00%
2024/02/23	30	96.90	25	97.10	94.80	5	13,380	0.04%
2024/02/22	3	90.30	13.2	91.40	93.50	-10.2	12,613	-0.08%
2024/02/20	0.1	86.90	5	87.10	87.50	-5	12,236	-0.04%
2024/02/19	3	88.37	6	88.63	87.70	-3	12,184	-0.02%
2024/02/16	23	89.40	8.4	89.21	90.00	14.6	12,467	0.12%
2024/02/15	9	85.13	7.1	85.35	85.40	1.9	12,308	0.02%
2024/02/01	2	82.70	5	83.48	82.70	-3	12,397	-0.02%
2024/01/30	0.2	84.00	0	0.00	84.00	0.2	12,544	0.00%
2024/01/26	1.1	81.29	2	82.55	82.90	-0.9	12,935	-0.01%
2024/01/25	0.3	82.80	2	83.20	82.20	-1.8	12,996	-0.01%
2024/01/24	40.5	82.57	45	82.28	82.10	-4.5	13,011	-0.03%
2024/01/23	2.8	82.47	0	0.00	82.10	2.8	13,118	0.02%
2024/01/22	5	83.22	3.1	83.36	84.10	2	13,105	0.01%
2024/01/19	4.1	81.29	10.1	81.54	81.30	-6	13,040	-0.05%
2024/01/18	12	79.95	7.1	79.94	79.70	5	13,054	0.04%
2024/01/17	3	78.57	0	0.00	77.20	3	12,876	0.02%
2024/01/16	1	78.10	9	78.64	78.60	-8	12,943	-0.06%
2024/01/15	2	76.50	1	77.60	77.70	1	13,031	0.01%
2024/01/12	13.2	75.80	2	76.05	75.60	11.2	13,705	0.08%
2024/01/11	25.4	80.11	24	78.29	78.00	1.4	13,452	0.01%
2024/01/10	0	0.00	1	80.60	81.80	-1	13,327	-0.01%
2024/01/09	26	82.40	26	82.25	82.10	0	13,594	0.00%
2024/01/08	5	81.32	1	81.60	81.60	4	13,718	0.03%
2024/01/05	0	0.00	1	82.80	82.90	-1	13,813	-0.01%
2024/01/04	4	82.18	5	83.20	83.10	-1	13,979	-0.01%
2024/01/03	5	83.32	1	83.40	83.50	4	14,150	0.03%
2024/01/02	1	84.00	0	0.00	84.00	1	14,185	0.01%
2023/12/29	0	85.00	0	0.00	84.90	0	14,190	0.00%
2023/12/28	2.1	86.42	1.1	86.89	84.90	1	14,308	0.01%
2023/12/27	2	84.51	2	85.55	85.70	0	14,290	0.00%
2023/12/26	1	83.50	0	0.00	83.60	1	14,317	0.01%
2023/12/25	1	83.40	4	83.25	83.50	-3	14,444	-0.02%
2023/12/22	1	83.40	0	0.00	83.60	1	14,493	0.01%
2023/12/21	0	83.80	1	83.60	83.40	-1	14,491	-0.01%
2023/12/20	2	85.70	0	0.00	85.40	2	14,549	0.01%
2023/12/19	4.1	85.30	0	0.00	84.20	4.1	14,821	0.03%
2023/12/18	1	85.52	1	85.80	85.40	0	15,115	0.00%
2023/12/15	8.2	90.84	3	90.80	89.00	5.2	15,566	0.03%
2023/12/14	43	94.36	36.6	94.83	93.50	6.4	15,614	0.04%
2023/12/13	5	87.76	12	87.98	89.50	-7	15,275	-0.05%
2023/12/12	0	0.00	4	85.47	85.90	-4	15,422	-0.03%
2023/12/11	0	0.00	10	83.00	83.20	-10	15,458	-0.06%
2023/12/08	13	85.48	5	83.64	83.30	8	15,508	0.05%
2023/12/07	1	85.50	6	85.37	85.50	-5	15,469	-0.03%
2023/12/06	0	0.00	10	85.17	86.50	-10	15,536	-0.06%
2023/12/05	6	83.23	4	83.48	83.10	2	15,445	0.01%
2023/12/04	70	83.24	73	84.02	84.20	-3	15,595	-0.02%
2023/12/01	5	82.50	0	0.00	82.80	5	15,713	0.03%
2023/11/30	7	81.73	0	0.00	82.80	7	15,863	0.04%
2023/11/29	13.1	81.65	7	83.00	81.40	6.1	15,901	0.04%
2023/11/28	0	0.00	1	82.90	83.00	-1	15,941	-0.01%
2023/11/27	31	81.90	30	80.70	80.80	1	16,119	0.01%
2023/11/24	5	81.78	0	0.00	81.50	5	16,501	0.03%
2023/11/23	1	82.48	3	81.90	82.10	-2	16,815	-0.01%
2023/11/22	1	81.90	1	81.80	81.60	0	17,409	0.00%
2023/11/21	4	82.90	3	83.33	82.70	1	18,374	0.01%
2023/11/20	8	83.16	7	84.70	83.10	1	19,793	0.01%
2023/11/17	6	85.10	6	84.20	85.10	0	21,120	0.00%
2023/11/16	2	84.05	0	0.00	84.20	2	21,866	0.01%
2023/11/15	11.6	85.70	23	85.61	83.80	-11.4	21,919	-0.05%
2023/11/14	4	87.95	5	87.38	88.00	-1	21,631	0.00%
2023/11/13	1	86.30	3.6	86.48	86.70	-2.6	21,514	-0.01%
2023/11/10	1	82.10	0	0.00	81.90	1	21,272	0.00%
2023/11/09	5	83.40	6	83.73	83.80	-1	21,402	0.00%
2023/11/08	2	83.30	3.1	83.30	83.30	-1.1	21,354	-0.01%
2023/11/07	2	82.35	1	82.60	82.70	1	21,273	0.00%
2023/11/06	51.1	81.94	56	83.41	83.40	-4.9	21,321	-0.02%
2023/11/03	11	80.50	22.1	80.78	80.70	-11	21,127	-0.05%
2023/11/02	3	79.60	4.1	78.68	79.70	-1.1	21,266	0.00%
2023/10/31	4.2	78.52	4	77.30	76.30	0.2	21,610	0.00%
2023/10/30	2	79.25	1	78.10	79.50	1	21,667	0.00%
2023/10/27	6.1	77.46	7	78.79	77.40	-1	21,895	0.00%
2023/10/26	63	80.24	74	79.82	79.60	-11	21,955	-0.05%
2023/10/25	18.3	82.56	11	82.57	82.00	7.3	21,828	0.03%
2023/10/24	30	83.13	27	83.51	83.10	3	21,873	0.01%
2023/10/23	13	84.46	15	83.27	82.70	-2	21,761	-0.01%
2023/10/20	92	85.72	69	86.12	86.30	23	21,715	0.11%
2023/10/19	3	83.53	24	83.99	84.90	-21	21,159	-0.10%
2023/10/18	4.1	81.14	1	81.10	81.50	3.1	21,065	0.01%
2023/10/17	18	83.46	10.3	83.51	82.80	7.8	20,917	0.04%
2023/10/16	4	81.02	3	81.70	81.80	1	20,873	0.00%
2023/10/13	4	83.10	7	81.49	83.10	-3	21,495	-0.01%
2023/10/12	8.1	80.86	7.2	80.93	81.00	0.9	22,051	0.00%
2023/10/11	0	0.00	3	79.93	80.20	-3	22,115	-0.01%
2023/10/06	1.1	79.37	1	78.10	77.70	0.1	22,640	0.00%
2023/10/05	10	77.50	7	78.37	78.50	3	23,044	0.01%
2023/10/04	4	76.53	4	76.35	76.70	0	23,162	0.00%
2023/10/03	0	0.00	10	78.50	78.10	-10	23,147	-0.04%
2023/10/02	0	78.50	2	78.10	78.80	-2	23,387	-0.01%
2023/09/28	12	76.13	5	77.34	76.00	7	23,479	0.03%
2023/09/27	21	77.46	21	77.26	77.60	0	23,476	0.00%
2023/09/25	56	78.15	58	77.86	77.60	-2	23,932	-0.01%
2023/09/22	5	76.08	3.1	76.71	77.50	2	23,834	0.01%
2023/09/21	7.3	74.44	3	74.70	74.60	4.3	23,640	0.02%
2023/09/20	40.1	79.86	37	77.20	76.80	3.1	23,288	0.01%
2023/09/19	35	81.68	38	80.62	81.00	-3	22,863	-0.01%
2023/09/18	4	79.25	2	80.20	79.60	2	22,663	0.01%
2023/09/15	7	81.00	24.1	80.36	80.90	-17.1	22,578	-0.08%
2023/09/14	8	78.24	5.1	78.95	78.00	3	22,160	0.01%
2023/09/13	2.1	77.04	3	76.60	76.80	-1	21,988	0.00%
2023/09/11	4.1	77.08	0.5	77.00	76.90	3.5	22,150	0.02%
2023/09/08	1	78.30	3	78.00	79.00	-2	22,392	-0.01%
2023/09/07	8.6	78.79	9.1	80.05	78.90	-0.5	22,961	0.00%
2023/09/06	5	79.28	6.1	79.25	79.80	-1.1	22,835	0.00%
2023/09/05	1	77.00	2	77.50	78.20	-1	22,768	0.00%
2023/09/04	8.1	76.49	1	77.20	77.90	7	22,703	0.03%
2023/09/01	10.1	75.87	11	76.90	75.80	-0.9	22,643	0.00%
2023/08/31	5.1	76.60	2	76.55	76.80	3.1	22,620	0.01%
2023/08/30	6	77.33	26.1	77.79	77.20	-20.1	22,525	-0.09%
2023/08/29	13.2	75.46	5	75.10	75.10	8.2	22,336	0.04%
2023/08/28	20.5	76.15	9	77.57	75.40	11.5	22,158	0.05%
2023/08/25	10.2	80.05	17	80.17	79.50	-6.8	21,702	-0.03%
2023/08/24	44	78.75	33	78.16	78.50	11	20,917	0.05%
2023/08/23	14	73.77	17.4	75.28	76.00	-3.4	19,945	-0.02%
2023/08/22	5	68.48	29.3	67.67	69.10	-24.3	19,126	-0.13%
2023/08/21	0	0.00	1.1	64.39	64.30	-1.1	18,387	-0.01%
2023/08/18	3.1	63.28	1	62.50	62.00	2.1	18,314	0.01%
2023/08/17	1	64.90	0	0.00	64.90	1	18,163	0.01%
2023/08/16	3	64.23	3.1	64.70	65.00	-0.1	18,000	0.00%
2023/08/15	1	64.10	3	63.93	63.80	-2	17,878	-0.01%
2023/08/14	1.1	61.32	0	0.00	61.50	1.1	17,739	0.01%
2023/08/11	2	61.80	0	0.00	62.10	2	17,691	0.01%
2023/08/10	1.3	62.88	3	61.77	61.10	-1.8	17,648	-0.01%
2023/08/09	6.2	64.48	5	64.82	64.50	1.2	17,482	0.01%
2023/08/08	2.2	64.73	6	64.68	65.30	-3.8	17,322	-0.02%
2023/08/07	3	62.97	5.1	63.45	64.70	-2.1	17,058	-0.01%
2023/08/04	1.1	59.57	1	59.90	60.40	0.1	16,655	0.00%
2023/08/02	3.2	60.48	17	60.38	60.70	-13.8	16,548	-0.08%
2023/08/01	3.3	61.94	50	60.74	61.60	-46.7	16,412	-0.28%
2023/07/31	102.4	64.29	105	62.92	63.00	-2.6	16,060	-0.02%	大買/大賣/
2023/07/28	1	63.10	3	62.70	64.00	-2	15,798	-0.01%
2023/07/27	6.2	62.38	2	63.00	62.50	4.2	15,633	0.03%
2023/07/26	1.2	62.20	1	62.40	62.30	0.2	15,534	0.00%
2023/07/25	1.4	64.59	3	64.60	63.00	-1.7	15,476	-0.01%
2023/07/24	13.8	65.01	1	65.70	64.80	12.8	15,306	0.08%
2023/07/21	3	63.17	15.1	64.23	64.70	-12	15,096	-0.08%
2023/07/20	3.1	63.20	4	63.18	63.40	-1	15,003	-0.01%
2023/07/19	14	65.19	57.1	64.34	63.90	-43.1	14,952	-0.29%
2023/07/18	65.3	64.06	54	63.07	63.60	11.3	14,739	0.08%
2023/07/17	8	65.00	27.4	65.27	65.80	-19.4	13,989	-0.14%
2023/07/14	19.1	59.46	5	60.14	60.10	14.1	13,234	0.11%
2023/07/13	53	61.16	36	62.02	60.30	17	13,086	0.13%
2023/07/12	11	61.68	8.1	61.80	62.20	2.9	12,423	0.02%
2023/07/11	0.4	59.20	9	59.50	59.40	-8.6	11,960	-0.07%
2023/07/10	1	59.10	2	59.10	59.20	-1	11,789	-0.01%
2023/07/07	13	59.88	8	59.60	59.50	5	11,658	0.04%
2023/07/06	7.3	59.90	2	59.70	59.50	5.3	11,377	0.05%
2023/07/05	12.7	60.31	0	0.00	60.00	12.7	11,170	0.11%
2023/07/04	26	61.14	10	61.36	61.30	16	10,970	0.15%
2023/07/03	1	59.57	13.1	59.25	59.40	-12.1	10,633	-0.11%
2023/06/30	2	56.60	1	55.90	57.00	1	10,402	0.01%
2023/06/29	5.1	56.53	0	0.00	56.40	5.1	10,391	0.05%
2023/06/28	3	57.10	2	57.10	57.10	1	10,290	0.01%
2023/06/27	4	57.53	3	57.67	57.00	1	10,221	0.01%
2023/06/26	1	57.10	5.1	57.10	57.50	-4.1	10,041	-0.04%
2023/06/21	1	55.50	4	55.80	55.90	-3	9,946	-0.03%
2023/06/20	1	55.80	16	55.87	55.80	-15	9,959	-0.15%
2023/06/19	9.1	56.09	0	0.00	56.00	9.1	10,045	0.09%
2023/06/16	9.1	56.20	4	56.23	56.50	5.1	10,192	0.05%
2023/06/15	12.1	56.72	8	56.84	57.00	4.1	10,106	0.04%
2023/06/14	25	57.64	23	57.75	57.10	2	10,192	0.02%
2023/06/13	57	56.96	36.1	57.40	57.40	20.9	9,971	0.21%
2023/06/12	0	0.00	3	54.60	54.30	-3	9,523	-0.03%
2023/06/09	2	53.60	2	54.40	54.30	0	9,602	0.00%
2023/06/07	0	0.00	1	54.00	54.00	-1	9,898	-0.01%
2023/06/06	1.2	52.94	2.1	53.17	54.00	-0.9	10,154	-0.01%
2023/06/05	6.1	53.56	1	54.60	53.20	5.1	10,219	0.05%
2023/06/02	1.2	54.15	10	53.70	54.20	-8.8	10,214	-0.09%
2023/06/01	7.1	52.65	21	52.32	52.40	-13.9	10,221	-0.14%
2023/05/31	8	53.56	3	54.13	54.00	5	10,527	0.05%
2023/05/30	24	53.47	11	53.92	53.90	13	10,350	0.13%
2023/05/29	11	53.77	7.1	54.14	53.70	3.9	10,133	0.04%
2023/05/26	6	50.49	31.6	50.35	51.10	-25.6	9,625	-0.27%
2023/05/25	2	47.93	4	48.09	48.05	-2	9,130	-0.02%
2023/05/24	4	47.35	3	47.30	47.50	1	9,076	0.01%
2023/05/22	0	46.85	5	46.85	46.80	-5	9,023	-0.06%
2023/05/19	2	46.73	1	46.80	46.80	1	9,029	0.01%
2023/05/17	0	0.00	1	46.50	46.50	-1	9,120	-0.01%
2023/05/15	0	0.00	4	45.55	45.70	-4	9,103	-0.04%
2023/05/11	0	0.00	1	45.70	45.50	-1	9,170	-0.01%
2023/05/10	1	45.30	4	45.24	45.35	-3	9,150	-0.03%
2023/05/09	1	45.60	0	0.00	45.30	1	9,144	0.01%
2023/05/08	5	45.99	0	0.00	45.80	5	9,093	0.05%
2023/05/05	1	46.75	0	0.00	46.75	1	9,065	0.01%
2023/05/04	0	0.00	1.1	46.80	46.80	-1.1	9,252	-0.01%
2023/05/03	1	46.50	0	0.00	46.40	1	9,288	0.01%
2023/04/28	0	0.00	0.1	46.95	47.00	-0.1	9,355	0.00%
2023/04/26	0	0.00	70	44.60	45.30	-70	9,119	-0.77%
2023/04/25	2	45.15	0	0.00	45.00	2	9,014	0.02%
2023/04/24	0	46.20	0	0.00	46.20	0	8,867	0.00%
2023/04/20	3	46.17	0	0.00	46.00	3	8,642	0.03%
2023/04/19	1	46.00	3	46.15	46.15	-2	8,586	-0.02%
2023/04/18	3.1	46.01	0	0.00	46.00	3.1	8,503	0.04%
2023/04/17	15.1	46.55	0	0.00	46.65	15.1	8,340	0.18%
2023/04/13	1	47.80	1	48.45	47.80	0	8,039	0.00%
2023/04/12	1	48.60	0	0.00	48.60	1	7,993	0.01%
2023/04/11	1	48.20	4	48.53	48.60	-3	7,987	-0.04%
2023/04/07	1	48.65	5	49.00	48.40	-4	7,887	-0.05%
2023/03/31	2.1	48.71	0	0.00	48.50	2.1	7,815	0.03%
2023/03/30	0	0.00	3	48.53	48.70	-3	7,833	-0.04%
2023/03/29	1	48.40	0	0.00	47.70	1	7,854	0.01%
2023/03/28	1	48.45	0	0.00	48.50	1	7,922	0.01%
2023/03/27	1	48.50	11	48.78	48.90	-10	8,028	-0.12%
2023/03/24	3	49.40	0	0.00	49.20	3	8,079	0.04%
2023/03/23	0	0.00	2	49.55	49.80	-2	8,046	-0.02%
2023/03/22	1	49.25	1	49.40	48.95	0	7,921	0.00%
2023/03/21	3	49.65	1	49.40	49.55	2	7,808	0.03%
2023/03/20	3	49.42	4	49.86	49.55	-1	7,610	-0.01%
2023/03/17	1	49.20	3	49.15	49.30	-2	7,410	-0.03%
2023/03/16	1	47.90	0	0.00	48.35	1	7,171	0.01%
2023/03/15	0	0.00	2	48.70	48.85	-2	7,037	-0.03%
2023/03/14	2	47.63	1	47.75	47.65	1	6,858	0.01%
2023/03/13	6	46.43	0	0.00	47.75	6	6,668	0.09%
2023/03/10	10	47.55	0	0.00	46.95	10	6,453	0.15%
2023/03/09	5	48.65	24.1	48.72	48.90	-19.1	6,149	-0.31%
2023/03/08	5	46.74	12	47.10	47.45	-7	5,771	-0.12%
2023/03/07	0	0.00	10.1	46.24	46.75	-10.1	5,559	-0.18%
2023/03/06	9	46.05	12	46.09	46.15	-3	5,396	-0.06%
2023/03/03	10	45.03	25.1	45.07	45.20	-15.1	5,146	-0.29%
2023/03/02	1	42.50	0	0.00	42.45	1	4,671	0.02%
2023/03/01	0	42.20	0	0.00	42.40	0	4,643	0.00%
2023/02/24	0	0.00	3.1	41.82	41.85	-3.1	4,625	-0.07%
2023/02/23	0	0.00	0.1	41.33	41.50	-0.1	4,586	0.00%
2023/02/22	0	0.00	1	40.25	40.55	-1	4,531	-0.02%
2023/02/17	1	40.40	20	40.50	40.45	-19	4,728	-0.40%
2023/02/16	1	40.90	2	41.10	40.80	-1	4,819	-0.02%
2023/02/15	0	0.00	2	40.70	40.90	-2	4,838	-0.04%
2023/02/14	0.1	40.20	0	0.00	40.20	0.1	4,785	0.00%
2023/02/13	0	0.00	1	40.30	40.35	-1	4,865	-0.02%
2023/02/09	0	0.00	26	40.05	40.05	-26	4,944	-0.53%
2023/02/08	21	40.21	2	40.35	40.15	19	4,924	0.39%
2023/02/07	2	39.68	2	39.98	40.10	0	4,906	0.00%
2023/02/06	1	39.75	34	39.71	39.80	-33	4,887	-0.68%
2023/02/03	0.1	40.05	3	40.02	40.25	-3	4,884	-0.06%
2023/02/02	3	39.15	6	39.66	39.60	-3	4,861	-0.06%
2023/02/01	0	0.00	1	38.70	38.75	-1	4,697	-0.02%
2023/01/31	0	0.00	1	38.00	38.30	-1	4,729	-0.02%
2023/01/30	31	37.99	1	38.00	37.95	30	4,709	0.64%
2023/01/12	0	0.00	2	37.25	37.10	-2	4,774	-0.04%
2023/01/11	2	37.35	1	37.35	37.40	1	4,821	0.02%
2023/01/10	1	37.35	18	37.40	37.40	-17	4,888	-0.35%
2023/01/09	0	0.00	3.1	37.27	37.45	-3.1	4,950	-0.06%
2023/01/05	0	0.00	2	36.65	36.55	-2	5,056	-0.04%
2023/01/03	0	36.25	0	0.00	36.60	0	5,271	0.00%
2022/12/30	1	36.25	0	0.00	36.20	1	5,300	0.02%
2022/12/28	1	35.90	1	36.05	36.10	0	5,527	0.00%
2022/12/26	1	36.40	1.7	36.32	36.40	-0.7	5,674	-0.01%
2022/12/23	6.3	36.24	1	36.45	36.40	5.3	5,789	0.09%
2022/12/22	0.3	36.98	7.2	37.09	37.05	-6.9	5,841	-0.12%
2022/12/21	1.1	36.41	0	0.00	36.50	1.1	5,838	0.02%
2022/12/20	3	36.95	2	37.40	36.65	1	5,821	0.02%
2022/12/19	0	0.00	14	37.39	37.50	-14	5,874	-0.24%
2022/12/16	1.1	36.18	3	36.45	37.15	-2	5,825	-0.03%
2022/12/15	1	36.30	8	36.73	36.85	-7	5,775	-0.12%
2022/12/14	1	36.40	1	36.45	36.45	0	5,873	0.00%
2022/12/13	1	36.20	0.1	36.05	36.10	1	5,964	0.02%
2022/12/12	0	0.00	1.1	35.33	35.95	-1.1	6,045	-0.02%
2022/12/09	0	0.00	2	35.35	35.60	-2	6,252	-0.03%
2022/12/08	2.1	35.08	1	35.05	35.10	1.1	6,287	0.02%
2022/12/07	4.1	35.22	3	35.40	35.10	1.1	6,322	0.02%
2022/12/06	5	36.08	5	36.05	35.75	0	6,284	0.00%
2022/12/05	4	36.35	0	0.00	36.20	4	6,256	0.06%
2022/12/02	4	36.55	5.1	36.59	36.40	-1.1	6,261	-0.02%
2022/12/01	4	36.16	5	36.04	36.20	-1	6,273	-0.02%
2022/11/30	0	0.00	1	35.35	35.55	-1	6,324	-0.02%
2022/11/29	3	35.23	0	0.00	35.25	3	6,362	0.05%
2022/11/28	0	0.00	1	35.15	35.05	-1	6,434	-0.02%
2022/11/25	0	35.40	0	0.00	35.05	0	6,495	0.00%
2022/11/24	2	35.33	0	0.00	35.45	2	6,502	0.03%
2022/11/23	3	35.43	0	0.00	35.25	3	6,578	0.05%
2022/11/22	2	35.10	0	0.00	35.20	2	6,599	0.03%
2022/11/21	0.1	35.80	0	0.00	35.55	0.1	6,575	0.00%
2022/11/18	2	35.90	1	36.10	35.95	1	6,581	0.02%
2022/11/17	1.1	35.70	0	0.00	35.70	1.1	6,541	0.02%
2022/11/16	0	35.95	5	36.00	35.90	-5	6,553	-0.08%
2022/11/15	4	35.28	1.1	35.35	35.45	3	6,497	0.05%
2022/11/14	3.1	34.88	6	35.10	35.00	-3	6,481	-0.05%
2022/11/11	1	34.65	0	0.00	34.45	1	6,433	0.02%
2022/11/10	0	0.00	1.1	33.76	33.95	-1.1	6,385	-0.02%
2022/11/09	0	0.00	3	33.73	33.85	-3	6,445	-0.05%
2022/11/08	3	33.63	0	33.80	33.20	3	6,452	0.05%
2022/11/07	2	33.70	2.2	33.54	33.50	-0.2	6,468	0.00%
2022/11/04	1	32.65	4	33.20	33.20	-3	6,532	-0.05%
2022/11/03	1.1	33.00	0	0.00	33.10	1.1	6,646	0.02%
2022/11/02	1	33.25	12	33.08	33.15	-11	6,894	-0.16%
2022/11/01	1.1	32.75	1	32.80	32.90	0.1	7,026	0.00%
2022/10/31	0	0.00	4	32.63	32.70	-4	7,046	-0.06%
2022/10/28	1	32.65	1	32.50	32.05	0	7,048	0.00%
2022/10/27	6	32.85	4	32.84	32.85	2	7,087	0.03%
2022/10/26	2	31.90	1	31.90	31.85	1	7,065	0.01%
2022/10/25	0	31.75	0	0.00	31.50	0	7,057	0.00%
2022/10/20	0	0.00	2	32.30	32.30	-2	7,157	-0.03%
2022/10/17	1	30.70	3	30.80	30.90	-2	7,115	-0.03%
2022/10/14	3	30.90	2	31.10	31.15	1	7,343	0.01%
2022/10/13	0.8	29.97	0	0.00	29.70	0.8	7,549	0.01%
2022/10/12	3	30.23	4	30.25	30.20	-1	7,696	-0.01%
2022/10/11	0	0.00	1	30.20	30.30	-1	7,766	-0.01%
2022/10/07	3	31.50	0	0.00	31.50	3	7,751	0.04%
2022/10/05	56	32.30	11	32.38	32.15	45	7,841	0.57%
2022/10/04	21	31.34	3	31.28	31.30	18	7,833	0.23%
2022/10/03	1	30.60	8	30.40	30.55	-7	7,941	-0.09%
2022/09/30	10	30.47	3	30.68	30.80	7	7,980	0.09%
2022/09/29	7	31.41	5	31.06	31.20	2	8,007	0.02%
2022/09/27	2	31.50	0	0.00	31.80	2	8,040	0.02%
2022/09/26	18	32.55	0	0.00	31.80	18	8,076	0.22%
2022/09/23	24	34.03	1	34.10	33.95	23	7,965	0.29%
2022/09/22	1	34.50	2	34.60	34.55	-1	7,959	-0.01%
2022/09/21	2	34.90	0	0.00	34.75	2	7,912	0.03%
2022/09/20	2	34.70	0	0.00	34.95	2	7,799	0.03%
2022/09/19	3	34.93	0	0.00	35.20	3	7,699	0.04%
2022/09/16	15.5	34.70	0	0.00	35.45	15.5	7,683	0.20%
2022/09/15	6	35.73	0	0.00	35.45	6	7,573	0.08%
2022/09/13	2	36.15	6	36.30	36.20	-4	7,686	-0.05%
2022/09/12	4	36.33	4	36.43	36.15	0	7,749	0.00%
2022/09/08	1	35.60	1	36.00	36.00	0	7,818	0.00%
2022/09/07	1	35.55	1	35.50	35.40	0	7,840	0.00%
2022/09/06	5	35.84	1	36.05	35.75	4	7,859	0.05%
2022/09/05	2	36.25	0	0.00	36.20	2	7,856	0.03%
2022/09/02	2	36.85	0	0.00	36.40	2	7,897	0.03%
2022/09/01	0	0.00	2	36.95	36.80	-2	7,833	-0.03%
2022/08/31	0	0.00	5	37.30	37.35	-5	7,789	-0.06%
2022/08/30	9	37.09	20	37.00	37.05	-11	7,831	-0.14%
2022/08/29	0	0.00	3	37.25	37.25	-3	7,793	-0.04%
2022/08/26	1	37.90	0	0.00	37.85	1	7,830	0.01%
2022/08/25	5	37.63	0	0.00	37.60	5	7,832	0.06%
2022/08/24	2	37.60	1	37.60	37.55	1	7,832	0.01%
2022/08/23	7	37.66	1	37.70	37.60	6	7,886	0.08%
2022/08/22	1	38.50	5	38.39	38.20	-4	7,937	-0.05%
2022/08/19	0	0.00	1	38.15	38.20	-1	7,942	-0.01%
2022/08/18	3	37.60	0	0.00	37.45	3	7,931	0.04%
2022/08/17	3	38.05	0	0.00	37.75	3	7,956	0.04%
2022/08/16	20	38.05	0	0.00	38.05	20	7,921	0.25%
2022/08/15	3	38.25	8	38.10	38.00	-5	7,870	-0.06%
2022/08/12	5	37.61	1	37.70	37.70	4	7,844	0.05%
2022/08/11	2	37.18	0	0.00	37.20	2	7,930	0.03%
2022/08/10	11	36.81	1	37.00	36.65	10	7,926	0.13%
2022/08/09	7	37.41	1	37.75	37.25	6	7,859	0.08%
2022/08/08	10	38.64	0	0.00	38.70	10	7,656	0.13%
2022/08/05	0	0.00	1	39.80	40.00	-1	7,564	-0.01%
2022/08/04	2	39.68	5	39.49	39.60	-3	7,623	-0.04%
2022/08/03	2	39.28	3	39.22	39.45	-1	7,664	-0.01%
2022/08/02	0	0.00	1	38.60	39.05	-1	7,768	-0.01%
2022/08/01	4	38.96	2	39.05	39.15	2	8,114	0.02%
2022/07/29	6	39.13	0	0.00	39.25	6	8,190	0.07%
2022/07/28	0	0.00	4.2	39.06	39.10	-4.2	8,200	-0.05%
2022/07/27	0	0.00	1	38.75	38.75	-1	8,177	-0.01%
2022/07/26	4	38.06	3	38.32	37.90	1	8,113	0.01%
2022/07/25	2	38.45	2	38.70	38.50	0	8,077	0.00%
2022/07/22	3	38.55	1	40.00	38.70	2	8,068	0.02%
2022/07/21	1	38.10	0	0.00	38.25	1	7,973	0.01%
2022/07/20	10	40.82	3	41.00	40.60	7	7,694	0.09%
2022/07/19	14	39.91	10	39.90	39.85	4	7,433	0.05%
2022/07/18	0.2	38.93	10	38.98	39.00	-9.8	7,236	-0.14%
2022/07/15	5	37.75	0	0.00	38.00	5	7,105	0.07%
2022/07/13	1	36.10	2	36.40	36.40	-1	6,896	-0.01%
2022/07/12	2	37.45	0	0.00	36.10	2	6,742	0.03%
2022/07/11	7	37.49	3	41.00	37.60	4	6,654	0.06%
2022/07/08	1	37.65	0	0.00	37.60	1	6,479	0.02%
2022/07/07	1	36.60	18	36.87	36.90	-17	6,393	-0.27%
2022/07/06	17.1	36.14	2	36.43	35.90	15.1	6,321	0.24%
2022/07/05	8.3	37.83	2	38.13	37.80	6.3	6,245	0.10%
2022/07/04	12.1	37.93	1	38.05	37.30	11.1	6,246	0.18%
2022/07/01	3	40.08	5	39.82	39.85	-2	6,183	-0.03%
2022/06/30	2.3	39.94	1	39.75	40.00	1.3	6,221	0.02%
2022/06/29	1	40.70	1	40.90	40.80	0	6,121	0.00%
2022/06/28	1	41.70	0	0.00	41.40	1	6,072	0.02%
2022/06/27	1	42.30	0	0.00	41.95	1	6,066	0.02%
2022/06/24	3	41.90	3	41.95	41.55	0	6,058	0.00%
2022/06/23	1	42.90	3	43.00	42.00	-2	5,984	-0.03%
2022/06/22	5	43.77	7	43.71	42.90	-2	5,944	-0.03%
2022/06/21	1	44.90	1	44.70	44.80	0	5,880	0.00%
2022/06/20	1	43.65	1.3	44.53	43.65	-0.3	5,863	-0.01%
2022/06/17	1	44.55	3.1	44.80	45.10	-2.1	5,805	-0.04%
2022/06/16	0	0.00	7	45.99	45.60	-7	5,731	-0.12%
2022/06/15	4	46.15	0	0.00	45.70	4	5,678	0.07%
2022/06/14	6	45.96	16	45.80	46.45	-10	5,638	-0.18%
2022/06/13	0	0.00	10	45.95	45.75	-10	5,585	-0.18%
2022/06/10	3	46.17	0	0.00	46.10	3	5,513	0.05%
2022/06/09	1	46.05	0	0.00	46.10	1	5,542	0.02%
2022/06/08	0.1	45.85	1	46.00	46.10	-0.9	5,564	-0.02%
2022/06/07	4	45.89	4.1	45.85	45.85	-0.1	5,540	0.00%
2022/06/06	5	45.70	0	0.00	45.75	5	5,547	0.09%
2022/06/02	2	45.40	0	0.00	45.50	2	5,617	0.04%
2022/06/01	6	45.71	1	45.75	45.80	5	5,716	0.09%
2022/05/31	6.1	45.44	9	45.63	45.85	-2.9	5,703	-0.05%
2022/05/30	9.3	44.83	8	45.19	45.30	1.3	5,623	0.02%
2022/05/27	4	44.15	3	44.35	44.30	1	5,510	0.02%
2022/05/24	1	44.25	0	0.00	44.30	1	5,477	0.02%
2022/05/23	0	0.00	1	44.30	44.10	-1	5,464	-0.02%
2022/05/20	1	44.25	0	0.00	44.20	1	5,485	0.02%
2022/05/19	6	43.91	11.3	43.90	44.60	-5.3	5,437	-0.10%
2022/05/18	5	44.00	2	44.15	43.90	3	5,257	0.06%
2022/05/17	2.3	43.73	0	0.00	43.75	2.3	5,250	0.04%
2022/05/16	0	0.00	7	43.25	43.10	-7	5,274	-0.13%
2022/05/13	0	0.00	1	42.60	42.85	-1	5,329	-0.02%
2022/05/12	2	42.73	0	0.00	42.30	2	5,374	0.04%
2022/05/11	2	42.90	2	43.10	42.95	0	5,321	0.00%
2022/05/10	2	42.53	3	43.50	43.50	-1	5,294	-0.02%
2022/05/09	3	43.68	15	43.08	42.90	-12	5,261	-0.23%
2022/05/06	2	41.55	4	41.74	41.95	-2	5,033	-0.04%
2022/05/05	0	0.00	5	41.02	41.45	-5	5,087	-0.10%
2022/05/04	6	40.60	0	0.00	40.30	6	5,082	0.12%
2022/04/29	6	40.73	3	41.10	40.45	3	5,298	0.06%
2022/04/28	0	0.00	2	40.80	40.75	-2	5,426	-0.04%
2022/04/27	6	39.71	2	39.50	40.00	4	5,568	0.07%
2022/04/26	1	40.10	2	40.50	40.05	-1	5,716	-0.02%
2022/04/25	4	40.25	5	40.25	40.15	-1	6,094	-0.02%
2022/04/22	0	0.00	5	41.00	40.95	-5	6,438	-0.08%
2022/04/21	10	41.32	0	0.00	41.05	10	6,726	0.15%
2022/04/15	0	0.00	1	40.85	40.80	-1	7,203	-0.01%
2022/04/12	2	40.80	2	40.55	40.80	0	7,539	0.00%
2022/04/11	5	41.20	0	0.00	40.60	5	7,536	0.07%
2022/04/08	2	40.90	1	40.85	41.00	1	7,539	0.01%
2022/04/07	10	41.05	2	41.00	40.40	8	7,544	0.11%
2022/04/06	6	40.96	0	0.00	41.00	6	7,518	0.08%
2022/04/01	5	42.20	0	0.00	42.20	5	7,436	0.07%
2022/03/31	1	42.90	0	0.00	42.85	1	7,439	0.01%
2022/03/28	0	0.00	5	42.75	43.00	-5	7,552	-0.07%
2022/03/25	5	43.30	10	43.03	43.05	-5	7,579	-0.07%
2022/03/24	10	43.25	0	0.00	43.35	10	7,553	0.13%
2022/03/22	0	0.00	2	42.80	43.00	-2	7,554	-0.03%
2022/03/18	5	42.40	0	0.00	42.45	5	7,601	0.07%
2022/03/09	1	42.10	0	0.00	41.85	1	8,128	0.01%
2022/03/08	0	0.00	7	41.75	41.95	-7	8,125	-0.09%
2022/03/07	2	42.58	0	0.00	41.95	2	8,102	0.02%
2022/03/02	0	0.00	6	43.73	43.60	-6	8,265	-0.07%
2022/03/01	5	43.70	0	0.00	43.85	5	8,275	0.06%
2022/02/24	0	43.25	0	0.00	42.75	0	8,484	0.00%
2022/02/22	3	43.37	0	0.00	43.10	3	8,781	0.03%
2022/02/21	0	0.00	2	44.00	44.05	-2	8,895	-0.02%
2022/02/17	0	0.00	6	44.50	44.10	-6	9,325	-0.06%
2022/02/15	2	43.00	1	43.00	43.55	1	9,336	0.01%
2022/02/14	1	43.35	0	0.00	43.30	1	9,283	0.01%
2022/02/09	4	44.19	0	0.00	44.15	4	9,452	0.04%
2022/02/08	1	44.35	0	0.00	43.90	1	9,519	0.01%
2022/02/07	5	43.70	2	43.80	44.05	3	9,492	0.03%
2022/01/26	3.3	44.82	1	44.80	44.80	2.3	9,626	0.02%
2022/01/25	3	45.42	0	0.00	45.30	3	9,594	0.03%
2022/01/24	3	45.72	1	45.65	45.85	2	9,536	0.02%
2022/01/21	1	46.05	2	46.58	46.10	-1	9,462	-0.01%
2022/01/20	6	46.80	5	47.30	46.70	1	9,371	0.01%
2022/01/19	0	0.00	4	47.15	47.20	-4	9,285	-0.04%
2022/01/18	4	46.98	15	47.03	47.05	-11	9,156	-0.12%
2022/01/17	5	46.69	13	46.06	46.90	-8	8,785	-0.09%
2022/01/14	1	44.55	0	0.00	44.40	1	8,478	0.01%
2022/01/13	0	0.00	10	45.24	45.45	-10	8,344	-0.12%
2022/01/12	0	44.00	0	0.00	44.05	0	8,048	0.00%
2022/01/10	1	44.65	0	0.00	44.30	1	8,080	0.01%
2022/01/07	1	45.00	2	45.28	44.65	-1	8,121	-0.01%
2022/01/05	0	0.00	9	44.72	44.85	-9	8,068	-0.11%
2022/01/04	0	0.00	3	44.62	44.50	-3	8,123	-0.04%
2022/01/03	0	0.00	4	45.20	44.55	-4	8,241	-0.05%
2021/12/30	0	0.00	14	44.78	44.80	-14	8,248	-0.17%
2021/12/29	9	44.43	4	44.40	44.55	5	8,294	0.06%
2021/12/28	2	44.55	24	44.64	44.60	-22	8,383	-0.26%
2021/12/24	0	0.00	3	43.77	43.80	-3	8,583	-0.03%
2021/12/23	11	43.65	5	43.65	43.55	6	8,691	0.07%
2021/12/22	0	0.00	4	43.45	43.20	-4	8,729	-0.05%
2021/12/20	0	0.00	2	43.23	43.20	-2	8,778	-0.02%
2021/12/17	18	43.45	0	0.00	43.40	18	8,825	0.20%
2021/12/16	3	44.20	11	44.08	44.20	-8	8,878	-0.09%
2021/12/15	10	44.25	10	44.05	43.75	0	8,968	0.00%
2021/12/14	1	43.70	0	44.00	43.70	1	8,976	0.01%
2021/12/10	4	44.39	0	0.00	44.30	4	9,003	0.04%
2021/12/09	1	44.50	0	0.00	44.40	1	8,952	0.01%
2021/12/08	21	45.39	3	45.25	45.05	18	8,880	0.20%
2021/12/07	4	45.43	19	45.39	45.45	-15	8,841	-0.17%
2021/12/06	1	44.75	9	44.74	44.95	-8	8,837	-0.09%
2021/12/02	3	43.85	0	0.00	43.70	3	8,947	0.03%
2021/12/01	0	0.00	2	43.75	43.95	-2	9,079	-0.02%
2021/11/30	0	0.00	5	43.40	43.60	-5	9,205	-0.05%
2021/11/29	4	42.39	9	42.46	42.50	-5	9,143	-0.05%
2021/11/26	10	42.34	0	0.00	42.05	10	9,212	0.11%
2021/11/25	0	0.00	5	43.05	42.95	-5	9,266	-0.05%
2021/11/24	6	42.64	0	0.00	42.70	6	9,364	0.06%
2021/11/23	1	43.20	2	43.45	43.50	-1	9,533	-0.01%
2021/11/22	6	43.68	0	0.00	43.35	6	9,606	0.06%
2021/11/19	1	44.15	11	44.54	43.90	-10	9,575	-0.10%
2021/11/18	5	43.60	0	0.00	43.45	5	9,504	0.05%
2021/11/17	10	43.62	35	43.37	43.70	-25	9,519	-0.26%
2021/11/16	18	42.70	0	0.00	42.70	18	9,470	0.19%
2021/11/12	10	42.10	0	0.00	42.10	10	9,883	0.10%
2021/11/11	0	0.00	1	41.55	41.55	-1	9,948	-0.01%
2021/11/10	0	0.00	3	41.60	41.95	-3	10,023	-0.03%
2021/11/09	0	0.00	12	41.73	41.85	-12	10,240	-0.12%
2021/11/08	38	42.08	3	42.07	41.95	35	10,328	0.34%
2021/11/05	0	0.00	3	41.67	41.70	-3	10,385	-0.03%
2021/11/04	0	0.00	1	40.95	40.80	-1	10,453	-0.01%
2021/11/03	2	40.40	31	41.17	40.40	-29	10,693	-0.27%
2021/11/02	21	39.89	20	40.27	39.80	1	11,144	0.01%
2021/11/01	20	39.90	0	0.00	40.10	20	11,539	0.17%
2021/10/29	1	39.70	0	0.00	39.75	1	11,778	0.01%
2021/10/28	10	40.11	5.1	40.35	40.40	4.9	12,145	0.04%
2021/10/27	2	39.85	0	0.00	39.85	2	12,199	0.02%
2021/10/26	0	0.00	5	39.62	39.55	-5	12,337	-0.04%
2021/10/25	3	39.15	0	0.00	39.15	3	12,350	0.02%
2021/10/22	0	0.00	21	38.93	39.05	-21	12,519	-0.17%
2021/10/21	19	38.67	16	39.30	38.55	3	12,623	0.02%
2021/10/20	15	38.99	0	0.00	38.90	15	12,654	0.12%
2021/10/19	1	38.40	0	0.00	39.05	1	13,078	0.01%
2021/10/18	0.3	38.40	1	38.50	38.35	-0.8	13,627	-0.01%
2021/10/15	1	38.05	0	0.00	38.10	1	13,738	0.01%
2021/10/13	5.1	37.00	0	0.00	36.80	5.1	13,838	0.04%
2021/10/12	7	37.96	0	0.00	37.80	7	13,899	0.05%
2021/10/08	15	38.85	0	0.00	38.70	15	13,892	0.11%
2021/10/07	1	40.15	2	40.15	40.10	-1	14,076	-0.01%
2021/10/06	1	39.40	0	0.00	39.40	1	14,217	0.01%
2021/10/04	2	40.15	6	39.98	39.35	-4	14,136	-0.03%
2021/10/01	5.3	39.82	0	0.00	39.65	5.3	14,055	0.04%
2021/09/30	5	40.10	4	40.55	40.95	1	14,001	0.01%
2021/09/29	5	40.78	30	40.70	40.80	-25	13,955	-0.18%
2021/09/28	3	41.55	2	41.68	41.70	1	13,913	0.01%
2021/09/27	1	42.00	2	42.30	42.00	-1	13,964	-0.01%
2021/09/23	1	43.30	0	0.00	42.50	1	14,522	0.01%
2021/09/22	5	42.13	2	42.08	42.00	3	14,621	0.02%
2021/09/17	3	43.23	2	42.90	43.20	1	14,532	0.01%
2021/09/15	1	43.50	0	0.00	43.30	1	14,604	0.01%
2021/09/13	2	44.33	1	44.20	44.20	1	14,719	0.01%
2021/09/10	0	0.00	3	44.27	44.85	-3	14,779	-0.02%
2021/09/09	32	43.65	11	43.80	43.80	21	14,891	0.14%
2021/09/08	4	44.06	4	44.40	43.65	0	14,809	0.00%
2021/09/07	2	45.53	1.2	45.24	45.35	0.8	14,746	0.01%
2021/09/06	4.8	46.58	10	46.20	45.75	-5.2	14,931	-0.03%
2021/09/03	5	46.46	3	46.43	46.40	2	14,894	0.01%
2021/09/02	1	45.30	5	45.97	45.00	-4	14,901	-0.03%
2021/09/01	3	45.83	0	0.00	46.40	3	15,023	0.02%
2021/08/31	7	45.04	8	45.28	45.60	-1	15,439	-0.01%
2021/08/30	3	45.78	1	46.00	45.75	2	16,206	0.01%
2021/08/27	33	45.73	11	45.85	45.65	22	16,528	0.13%
2021/08/26	4	44.68	5	45.02	45.15	-1	16,705	-0.01%
2021/08/25	1	44.10	0	0.00	44.10	1	16,597	0.01%
2021/08/23	0	0.00	1	42.30	42.70	-1	16,568	-0.01%
2021/08/20	2	41.15	2	40.85	41.50	0	16,508	0.00%
2021/08/19	8	41.44	3	41.02	40.70	5	16,358	0.03%
2021/08/16	2	44.85	2	45.50	44.70	0	15,867	0.00%
2021/08/13	8	45.71	1	45.00	45.00	7	15,826	0.04%
2021/08/12	1	47.75	0	48.20	47.80	1	15,645	0.01%
2021/08/11	1	47.55	10	47.39	48.00	-9	15,673	-0.06%
2021/08/10	3	48.13	1	47.85	47.85	2	15,655	0.01%
2021/08/09	27	49.56	5	50.00	48.55	22	15,611	0.14%
2021/08/06	18	50.58	23	50.53	50.30	-5	15,392	-0.03%
2021/08/05	16	49.10	122	49.28	49.90	-106	14,917	-0.71%	大賣/鉅額交易
2021/08/04	5	48.21	3	48.20	48.20	2	14,926	0.01%
2021/08/03	16	48.08	4	48.03	48.00	12	14,942	0.08%
2021/08/02	0	0.00	17	47.38	46.95	-17	14,837	-0.11%
2021/07/30	8	46.99	5	47.00	46.40	3	14,908	0.02%
2021/07/29	0	0.00	2	46.00	45.95	-2	14,939	-0.01%
2021/07/28	7	45.59	11	45.18	45.50	-4	15,218	-0.03%
2021/07/27	6	47.45	8.2	47.49	46.85	-2.2	15,622	-0.01%
2021/07/26	8.2	47.63	10	47.39	47.50	-1.8	15,735	-0.01%
2021/07/23	135	48.18	31	47.07	46.75	104	16,097	0.65%	大買/鉅額交易
2021/07/22	29	46.76	49	47.17	47.95	-20	16,173	-0.12%
2021/07/21	10	44.95	4	45.11	45.30	6	15,801	0.04%
2021/07/20	1	45.05	3	44.80	45.00	-2	16,259	-0.01%
2021/07/19	8	45.91	5	45.55	45.50	3	16,640	0.02%
2021/07/16	10	45.45	18	44.92	45.40	-8	16,877	-0.05%
2021/07/15	19	44.84	9	44.98	44.90	10	16,870	0.06%
2021/07/14	41	45.17	14	45.17	44.65	27	16,873	0.16%
2021/07/13	6	45.03	22	43.85	43.80	-16	16,669	-0.10%
2021/07/12	0	0.00	1	43.90	44.40	-1	16,762	-0.01%
2021/07/09	7	43.84	8	43.66	43.60	-1	17,134	-0.01%
2021/07/08	6	44.19	2	44.13	43.70	4	17,389	0.02%
2021/07/07	14	44.04	8	43.97	44.00	6	17,613	0.03%
2021/07/06	12	44.46	6	44.24	44.40	6	17,740	0.03%
2021/07/05	12	44.24	3	43.97	44.35	9	18,039	0.05%
2021/07/02	5	43.46	5	43.40	43.60	0	18,269	0.00%
2021/07/01	4	43.96	6	44.08	43.85	-2	18,418	-0.01%
2021/06/30	17	43.93	9	44.12	44.90	8	18,515	0.04%
2021/06/29	10	43.10	0	0.00	42.70	10	18,224	0.05%
2021/06/23	3	42.30	12	42.06	42.90	-9	18,583	-0.05%
2021/06/22	0	0.00	1	42.10	41.50	-1	18,627	-0.01%
2021/06/21	8	41.74	0	0.00	41.50	8	18,935	0.04%
2021/06/18	5	42.80	17	42.75	42.25	-12	19,272	-0.06%
2021/06/17	0	0.00	12	43.03	43.15	-12	19,283	-0.06%
2021/06/16	0	0.00	4	42.10	42.10	-4	19,353	-0.02%
2021/06/15	32	42.26	0	0.00	42.25	32	19,551	0.16%
2021/06/11	22	42.43	0	0.00	42.90	22	19,508	0.11%
2021/06/09	2	41.70	12.1	41.92	41.75	-10.1	19,931	-0.05%
2021/06/08	3	41.37	47	41.32	42.15	-44	19,895	-0.22%
2021/06/07	43	41.30	25	41.19	42.50	18	19,582	0.09%
2021/06/04	2	41.58	13.1	41.77	41.70	-11.1	18,871	-0.06%
2021/06/03	10	41.93	13	41.96	42.20	-3	18,658	-0.02%
2021/06/02	1	43.00	5	43.65	43.20	-4	18,344	-0.02%
2021/06/01	0	0.00	10	44.04	43.75	-10	18,349	-0.05%
2021/05/31	7	43.33	7	43.24	43.20	0	18,448	0.00%
2021/05/28	0	0.00	9	42.64	42.75	-9	18,646	-0.05%
2021/05/26	6	42.09	20	42.50	42.00	-14	19,296	-0.07%
2021/05/25	0	0.00	5	42.04	42.05	-5	19,952	-0.03%
2021/05/24	5	40.18	1	39.90	40.65	4	20,057	0.02%
2021/05/21	7.3	40.53	2	40.30	40.40	5.3	20,314	0.03%
2021/05/20	1	40.30	1	40.45	40.20	0	20,574	0.00%
2021/05/19	21	41.03	4	41.59	41.30	17	20,746	0.08%
2021/05/18	19	41.61	9	41.51	42.15	10	20,833	0.05%
2021/05/17	6	40.70	10	39.66	39.45	-4	21,273	-0.02%
2021/05/14	0	0.00	0	42.35	42.25	0	21,595	0.00%
2021/05/13	3	41.67	2	42.03	42.05	1	21,551	0.00%
2021/05/12	3	41.75	11	42.12	42.95	-8	21,471	-0.04%
2021/05/11	2	46.50	2	47.18	45.80	0	21,214	0.00%
2021/05/10	13	47.52	6	48.98	47.50	7	21,168	0.03%
2021/05/07	6	46.57	7	47.41	47.45	-1	21,180	0.00%
2021/05/06	1	46.50	431	46.48	45.90	-430	21,406	-2.01%	大賣/鉅額交易
2021/05/05	14	47.90	19	47.54	46.50	-5	21,485	-0.02%
2021/05/04	11	47.74	13	47.07	48.15	-2	21,815	-0.01%
2021/05/03	66	48.95	17.1	50.09	49.00	48.9	22,292	0.22%
2021/04/29	23	50.12	13	50.23	49.50	10	23,405	0.04%
2021/04/28	10	49.66	15	49.85	49.10	-5	24,532	-0.02%
2021/04/27	15.2	47.73	7	47.99	48.20	8.2	25,227	0.03%
2021/04/26	11	47.52	18	47.65	48.30	-7	26,626	-0.03%
2021/04/23	19	44.68	17.4	44.85	45.35	1.6	26,528	0.01%
2021/04/22	1	44.15	14	44.54	43.30	-13	26,358	-0.05%
2021/04/21	316	44.04	0	0.00	44.25	316	26,227	1.20%	大買/鉅額交易
2021/04/20	52	44.00	0	0.00	43.90	52	26,415	0.20%
2021/04/19	19	43.70	0	0.00	43.65	19	26,773	0.07%
2021/04/16	12	43.83	4	44.33	44.15	8	26,857	0.03%
2021/04/15	2	43.30	15	43.51	44.20	-13	26,749	-0.05%
2021/04/14	10	41.63	6	41.09	42.20	4	26,563	0.02%
2021/04/13	8	42.55	8.4	42.61	42.15	-0.4	26,563	0.00%
2021/04/12	19.1	43.52	4	43.56	43.30	15.1	26,408	0.06%
2021/04/09	7	43.99	8	44.38	44.05	-1	26,281	0.00%
2021/04/08	0	0.00	7	43.17	43.45	-7	25,988	-0.03%
2021/04/07	6	41.98	16	42.27	42.65	-10	25,720	-0.04%
2021/04/06	11	42.35	16	42.14	42.10	-5	25,599	-0.02%
2021/04/01	8	41.64	23	41.62	41.80	-15	25,473	-0.06%
2021/03/31	7	41.65	15.1	41.78	41.20	-8.1	25,433	-0.03%
2021/03/30	11	41.25	22	41.38	41.55	-11	25,216	-0.04%
2021/03/29	15.2	41.06	0	0.00	41.05	15.2	25,118	0.06%
2021/03/26	10	40.90	0	0.00	40.90	10	25,136	0.04%
2021/03/25	7	40.89	13	40.60	40.65	-6	25,178	-0.02%
2021/03/24	12	40.99	12	41.59	40.95	0	25,342	0.00%
2021/03/23	10.1	41.10	35	41.26	41.75	-24.9	25,030	-0.10%
2021/03/22	12	40.35	5	40.18	40.70	7	24,663	0.03%
2021/03/19	9	40.68	4	40.60	40.75	5	24,615	0.02%
2021/03/18	9	41.12	22	41.25	41.25	-13	24,511	-0.05%
2021/03/17	16	40.90	12	40.76	40.80	4	24,440	0.02%
2021/03/16	6	40.89	27	40.88	40.85	-21	24,448	-0.09%
2021/03/15	22	40.59	16	40.78	40.45	6	24,404	0.02%
2021/03/12	7	39.91	3	40.17	39.90	4	24,207	0.02%
2021/03/11	5.1	39.85	20	39.81	40.05	-14.9	24,412	-0.06%
2021/03/10	4	39.28	8	39.37	39.55	-4	24,513	-0.02%
2021/03/09	4	39.13	2	39.05	39.20	2	24,606	0.01%
2021/03/08	22	38.38	0	0.00	38.30	22	24,552	0.09%
2021/03/05	1	37.85	0	0.00	38.35	1	24,623	0.00%
2021/03/04	7	38.79	6	38.58	38.60	1	24,985	0.00%
2021/03/03	10.1	39.13	0	0.00	39.25	10.1	25,092	0.04%
2021/03/02	11	40.00	3	40.13	39.80	8	24,993	0.03%
2021/02/26	11	39.92	1	39.95	39.80	10	24,837	0.04%
2021/02/25	10	40.26	16	40.25	40.90	-6	24,744	-0.02%
2021/02/24	11	39.10	4	39.73	39.00	7	24,510	0.03%
2021/02/23	5	39.23	11	39.07	39.25	-6	24,294	-0.02%
2021/02/22	37	40.08	5	40.14	40.10	32	24,004	0.13%
2021/02/19	5.1	39.82	4	39.70	40.35	1.1	23,748	0.00%
2021/02/18	15	40.23	18	40.31	40.20	-3	23,590	-0.01%
2021/02/17	23	40.03	24.1	40.19	40.00	-1.1	23,461	0.00%
2021/02/05	34.1	37.85	26	38.01	38.50	8.1	22,871	0.04%
2021/02/04	4	37.01	7	37.10	36.75	-3	22,454	-0.01%
2021/02/03	1	37.35	1	37.45	37.10	0	22,491	0.00%
2021/02/02	4	37.40	0	0.00	37.80	4	22,519	0.02%
2021/02/01	1	37.20	6	36.48	37.15	-5	22,540	-0.02%
2021/01/29	7	37.92	5	37.12	37.00	2	22,711	0.01%
2021/01/28	13	38.00	23	37.96	38.40	-10	22,829	-0.04%
2021/01/27	13	39.02	9	39.15	39.10	4	22,665	0.02%
2021/01/26	23	40.14	11	40.40	39.15	12	22,378	0.05%
2021/01/25	55	40.77	30.2	40.57	40.75	24.8	21,777	0.11%
2021/01/22	47.2	40.28	82.4	40.26	41.20	-35.2	20,793	-0.17%
2021/01/21	72.4	39.64	70.2	39.80	39.00	2.2	19,476	0.01%
2021/01/20	128.2	38.71	102.4	38.95	39.00	25.8	17,878	0.14%	大買/大賣/
2021/01/19	61.4	38.64	115	38.63	38.30	-53.6	16,726	-0.32%	大賣/
2021/01/18	3	36.10	36	36.44	37.00	-33	15,165	-0.22%
2021/01/15	23	36.27	55	36.41	36.20	-32	14,684	-0.22%
2021/01/14	18	36.26	15	36.40	36.40	3	14,456	0.02%
2021/01/13	33	36.10	42	36.30	36.40	-9	14,276	-0.06%
2021/01/12	24	36.23	31	36.16	35.75	-7	14,089	-0.05%
2021/01/11	1	35.75	6	35.86	35.95	-5	13,640	-0.04%
2021/01/08	24	35.50	82	35.40	35.50	-58	13,447	-0.43%
2021/01/07	6	35.38	29	35.38	35.15	-23	13,289	-0.17%
2021/01/06	26	35.15	10	35.25	34.70	16	13,069	0.12%
2021/01/05	9	35.04	13	34.77	35.10	-4	12,805	-0.03%
2021/01/04	7	34.94	12	34.87	34.95	-5	12,759	-0.04%
2020/12/31	8	34.70	10	34.72	34.75	-2	12,874	-0.02%
2020/12/30	0	0.00	1	34.65	34.60	-1	12,910	-0.01%
2020/12/29	8	34.54	10	34.53	34.45	-2	12,952	-0.02%
2020/12/28	18	35.00	38	35.04	35.00	-20	12,848	-0.16%
2020/12/25	18	34.31	34	34.18	34.60	-16	12,663	-0.13%
2020/12/24	22	33.88	12	33.92	33.70	10	12,555	0.08%
2020/12/23	2	33.70	5.1	33.77	33.55	-3.1	12,588	-0.02%
2020/12/22	11	34.05	7	34.28	33.65	4	12,649	0.03%
2020/12/21	9	33.92	0	0.00	34.20	9	12,726	0.07%
2020/12/18	35	34.06	11	33.99	34.00	24	12,805	0.19%
2020/12/17	4	34.76	6	34.72	34.75	-2	12,668	-0.02%
2020/12/16	13	35.09	2	35.25	35.05	11	12,833	0.09%
2020/12/15	0	0.00	18	34.96	34.70	-18	12,832	-0.14%
2020/12/14	7	35.36	37	35.36	35.45	-30	12,820	-0.23%
2020/12/11	17	35.39	2	35.15	35.35	15	12,896	0.12%
2020/12/10	32	35.88	34	35.99	35.80	-2	12,876	-0.02%
2020/12/09	27	36.19	9	36.26	36.15	18	12,761	0.14%
2020/12/08	45	35.93	33	35.99	35.95	12	12,630	0.10%
2020/12/07	16	35.73	46	35.69	35.95	-30	12,526	-0.24%
2020/12/04	20	35.35	4	35.59	35.60	16	12,223	0.13%
2020/12/03	44	34.98	5	35.03	34.90	39	12,006	0.32%
2020/12/02	9	35.38	13	35.50	35.45	-4	11,920	-0.03%
2020/12/01	11	35.20	54	35.37	35.55	-43	11,908	-0.36%
2020/11/30	46	35.61	56	35.72	35.40	-10	11,948	-0.08%
2020/11/27	3	34.53	34	34.76	34.90	-31	11,625	-0.27%
2020/11/26	32	34.21	9	34.24	34.20	23	11,479	0.20%
2020/11/25	5	33.55	15	33.93	33.70	-10	11,463	-0.09%
2020/11/24	38	34.05	16	34.09	33.90	22	11,362	0.19%
2020/11/23	44	33.67	5	33.73	33.90	39	11,211	0.35%
2020/11/20	50	32.35	1	32.35	32.50	49	10,919	0.45%
2020/11/19	0	0.00	1	32.60	32.35	-1	11,033	-0.01%
2020/11/18	0	0.00	4	32.44	32.50	-4	11,313	-0.04%
2020/11/17	0	0.00	2	32.78	32.55	-2	11,495	-0.02%
2020/11/16	3	32.53	2	32.50	32.50	1	11,895	0.01%
2020/11/13	0	0.00	1	32.10	32.15	-1	12,379	-0.01%
2020/11/12	1	32.40	1	32.60	32.15	0	12,988	0.00%
2020/11/11	4	32.30	6	32.35	32.35	-2	13,149	-0.02%
2020/11/10	6	32.00	29	31.99	32.15	-23	13,325	-0.17%
2020/11/09	0	0.00	5	31.95	31.95	-5	13,382	-0.04%
2020/11/06	14	31.78	5	32.12	31.85	9	13,464	0.07%
2020/11/05	0	0.00	20	31.79	31.90	-20	13,345	-0.15%
2020/11/04	2	30.98	3	31.07	31.05	-1	13,603	-0.01%
2020/11/03	3	30.20	0	0.00	30.25	3	13,668	0.02%
2020/11/02	3	29.93	4	30.01	30.05	-1	13,987	-0.01%
2020/10/29	2	30.10	0	0.00	30.25	2	14,728	0.01%
2020/10/28	0	0.00	2	30.35	30.40	-2	14,909	-0.01%
2020/10/27	3	30.33	0	0.00	30.35	3	14,987	0.02%
2020/10/26	31	30.75	0	0.00	30.70	31	15,067	0.21%
2020/10/23	0	0.00	5	31.10	31.10	-5	15,148	-0.03%
2020/10/22	1	30.70	0	0.00	31.15	1	15,527	0.01%
2020/10/20	1	30.95	13	30.92	30.95	-12	17,034	-0.07%
2020/10/19	3	30.55	0	0.00	30.50	3	17,355	0.02%
2020/10/16	1	30.55	11	30.38	30.30	-10	17,469	-0.06%
2020/10/15	0	0.00	1	30.60	30.55	-1	17,755	-0.01%
2020/10/14	2	30.40	0	0.00	30.45	2	18,082	0.01%
2020/10/13	4	30.24	0	0.00	30.25	4	18,542	0.02%
2020/10/12	0	0.00	2	30.75	30.75	-2	18,762	-0.01%
2020/10/08	3	30.75	1	30.60	30.75	2	19,022	0.01%
2020/10/07	7	30.16	0	0.00	30.10	7	19,347	0.04%
2020/10/06	2	30.48	0	0.00	30.45	2	19,785	0.01%
2020/09/29	2	30.40	2	30.55	30.40	0	21,714	0.00%
2020/09/28	7	30.75	1	30.65	30.65	6	22,459	0.03%
2020/09/25	0	0.00	6	30.30	30.50	-6	22,848	-0.03%
2020/09/24	1	29.80	4	29.98	29.90	-3	23,350	-0.01%
2020/09/23	5	30.02	0	0.00	29.75	5	23,442	0.02%
2020/09/22	16	30.07	2	30.00	30.15	14	23,641	0.06%
2020/09/21	4	30.61	0	0.00	30.50	4	23,774	0.02%
2020/09/18	4	30.98	1	31.05	31.30	3	23,915	0.01%
2020/09/17	4	31.04	0	0.00	30.95	4	24,212	0.02%
2020/09/16	1	31.40	2	31.43	31.35	-1	24,334	0.00%
2020/09/15	1	31.50	13	31.46	31.55	-12	24,501	-0.05%
2020/09/14	0	0.00	2	30.95	31.00	-2	24,573	-0.01%
2020/09/11	1	30.55	10	30.55	30.55	-9	24,651	-0.04%
2020/09/10	6	30.93	0	0.00	30.80	6	24,819	0.02%
2020/09/09	2	30.90	2	31.20	31.20	0	24,847	0.00%
2020/09/08	5	31.31	2	31.40	31.25	3	24,910	0.01%
2020/09/07	2	31.23	8	31.36	31.40	-6	25,052	-0.02%
2020/09/04	6	30.95	2	30.55	31.15	4	25,386	0.02%
2020/09/03	14	31.14	11	31.35	30.95	3	25,410	0.01%
2020/09/02	18	31.04	2	30.95	31.00	16	25,443	0.06%
2020/09/01	5	31.00	15	31.05	31.05	-10	25,904	-0.04%
2020/08/31	8	31.43	1	31.20	31.20	7	26,062	0.03%
2020/08/28	5	31.27	2	31.30	31.50	3	26,190	0.01%
2020/08/27	7	31.44	17	31.49	31.45	-10	26,469	-0.04%
2020/08/26	4	31.18	10	31.24	31.20	-6	26,542	-0.02%
2020/08/25	11	31.33	8	31.33	31.40	3	26,703	0.01%
2020/08/24	12	30.99	7	31.00	31.20	5	26,925	0.02%
2020/08/21	0	0.00	19	32.14	31.75	-19	26,990	-0.07%
2020/08/20	54	31.79	24	31.48	31.45	30	27,007	0.11%
2020/08/19	21	33.88	1	34.30	32.95	20	26,698	0.07%
2020/08/18	24	34.52	20	34.46	34.45	4	26,324	0.02%
2020/08/17	5	35.95	16	36.16	36.10	-11	25,978	-0.04%
2020/08/14	27	35.82	4	35.74	35.80	23	26,415	0.09%
2020/08/13	5	35.26	0	0.00	35.50	5	26,689	0.02%
2020/08/12	6	35.63	25	35.73	35.80	-19	27,090	-0.07%
2020/08/11	8	35.68	2	35.60	35.65	6	27,517	0.02%
2020/08/10	1	36.05	18	36.15	35.60	-17	27,336	-0.06%
2020/08/07	9	34.45	28	34.64	34.45	-19	26,705	-0.07%
2020/08/06	18	35.47	4	35.24	35.05	14	26,470	0.05%
2020/08/05	36	35.89	10	35.72	35.70	26	26,228	0.10%
2020/08/04	6	35.33	4	35.26	35.30	2	25,837	0.01%
2020/08/03	6	35.46	5	35.51	35.45	1	25,591	0.00%
2020/07/31	6	35.50	0	0.00	35.50	6	25,546	0.02%
2020/07/30	1	35.05	1	35.10	35.40	0	25,524	0.00%
2020/07/29	1	34.90	0	0.00	34.85	1	25,463	0.00%
2020/07/28	7	34.82	14	35.46	34.80	-7	25,424	-0.03%
2020/07/27	14	36.00	17	36.14	35.50	-3	25,129	-0.01%
2020/07/24	49	36.85	37	37.00	36.75	12	24,616	0.05%
2020/07/23	16	35.96	40	35.83	36.45	-24	23,603	-0.10%
2020/07/22	29	35.41	34	35.42	35.40	-5	23,364	-0.02%
2020/07/21	35	35.14	12	35.49	35.45	23	23,312	0.10%
2020/07/20	10	35.37	4	35.29	35.20	6	23,054	0.03%
2020/07/17	15	34.77	2	35.15	34.85	13	22,764	0.06%
2020/07/16	31	34.38	9	34.42	34.35	22	22,537	0.10%
2020/07/15	9	34.77	12	34.51	34.10	-3	22,390	-0.01%
2020/07/14	29	35.14	37	34.89	34.75	-8	22,462	-0.04%
2020/07/13	40	36.06	10	36.35	36.20	30	22,342	0.13%
2020/07/10	21	38.75	2	38.65	38.55	19	21,933	0.09%
2020/07/09	27	39.56	40	39.36	39.55	-13	21,360	-0.06%
2020/07/08	36	38.83	33	38.59	38.95	3	20,751	0.01%
2020/07/07	45	37.61	34	37.62	37.80	11	20,191	0.05%
2020/07/06	23	36.37	18	36.60	37.10	5	19,615	0.03%
2020/07/03	22	36.08	8	36.24	36.20	14	19,391	0.07%
2020/07/02	28	34.94	21	35.18	35.40	7	18,865	0.04%
2020/07/01	19	35.05	38	34.97	34.95	-19	18,685	-0.10%
2020/06/30	10	34.32	28	34.04	34.35	-18	18,284	-0.10%
2020/06/29	57	33.35	65	33.59	33.40	-8	18,042	-0.04%
2020/06/24	28	33.74	42	33.74	33.60	-14	17,739	-0.08%
2020/06/23	36	33.10	44	33.30	33.05	-8	17,578	-0.05%
2020/06/22	29	33.42	5	33.47	33.00	24	17,549	0.14%
2020/06/19	44	32.77	47	33.05	33.20	-3	17,450	-0.02%
2020/06/18	0	0.00	4	32.81	32.75	-4	17,281	-0.02%
2020/06/17	2	32.80	51	32.79	32.75	-49	17,190	-0.29%
2020/06/16	16	32.07	2	32.38	32.45	14	17,090	0.08%
2020/06/15	24	32.04	1	32.05	31.70	23	17,141	0.13%
2020/06/12	8	31.49	8	31.82	32.00	0	17,190	0.00%
2020/06/11	51	32.57	7	31.81	31.80	44	17,165	0.26%
2020/06/10	2	32.65	4	32.73	32.90	-2	16,898	-0.01%
2020/06/09	9	32.72	54	32.61	32.75	-45	16,955	-0.27%
2020/06/08	28	32.85	42	33.00	33.00	-14	16,831	-0.08%
2020/06/05	29	31.82	28	31.93	31.95	1	16,275	0.01%
2020/06/04	18	31.56	17	31.41	31.40	1	16,016	0.01%
2020/06/03	19	31.26	21	31.44	31.60	-2	15,811	-0.01%
2020/06/02	18	30.86	10	31.07	31.10	8	15,566	0.05%
2020/06/01	15	30.49	4	30.63	30.95	11	15,282	0.07%
2020/05/29	6	30.09	1	30.15	30.10	5	14,964	0.03%
2020/05/28	15	30.84	2	30.85	30.50	13	14,601	0.09%
2020/05/27	14	30.93	5	30.85	30.80	9	14,289	0.06%
2020/05/26	17	31.24	13	31.15	31.10	4	14,077	0.03%
2020/05/25	22	31.03	10	31.16	31.10	12	13,902	0.09%
2020/05/22	14	31.80	1	31.95	31.60	13	13,677	0.10%
2020/05/21	6	31.74	58	31.79	32.30	-52	13,382	-0.39%
2020/05/20	40	30.40	12	30.41	30.30	28	12,664	0.22%
2020/05/19	66	31.13	8	31.43	31.05	58	12,050	0.48%
2020/05/18	49	32.96	0	0.00	32.00	49	11,427	0.43%
2020/05/15	5	35.74	1	35.75	35.55	4	10,824	0.04%
2020/05/14	5	36.30	5	36.33	36.10	0	10,801	0.00%
2020/05/13	8	36.49	1	36.30	36.60	7	10,756	0.07%
2020/05/12	3	36.30	0	0.00	36.20	3	10,793	0.03%
2020/05/11	3	36.88	1	37.25	36.45	2	10,845	0.02%
2020/05/08	5	36.40	0	0.00	36.35	5	10,877	0.05%
2020/05/07	11	36.35	4	36.45	36.35	7	10,842	0.06%
2020/05/06	20	35.95	1	36.00	35.95	19	10,798	0.18%
2020/05/05	2	35.63	5	35.59	35.95	-3	10,911	-0.03%
2020/05/04	2	35.30	0	0.00	35.20	2	10,893	0.02%
2020/04/30	0	0.00	4	36.00	36.00	-4	10,868	-0.04%
2020/04/28	1	36.05	5	36.26	35.80	-4	11,119	-0.04%
2020/04/27	7	35.66	4	35.83	36.10	3	11,323	0.03%
2020/04/24	1	34.45	2	34.83	35.20	-1	11,175	-0.01%
2020/04/23	8	34.55	1	34.35	34.30	7	11,166	0.06%
2020/04/22	2	34.20	0	0.00	34.35	2	11,144	0.02%
2020/04/21	13	34.38	1	34.70	34.00	12	11,148	0.11%
2020/04/20	4	35.38	1	35.75	35.35	3	10,982	0.03%
2020/04/17	19	36.51	11	36.61	35.60	8	10,875	0.07%
2020/04/16	9	35.78	8	36.01	36.35	1	10,509	0.01%
2020/04/15	2	34.60	5	34.75	34.85	-3	10,192	-0.03%
2020/04/14	2	34.05	3	34.07	34.15	-1	10,156	-0.01%
2020/04/10	9	33.67	3	33.73	33.50	6	10,410	0.06%
2020/04/09	5	33.80	15	33.84	33.50	-10	10,635	-0.09%
2020/04/08	17	32.84	13	32.70	33.05	4	10,533	0.04%
2020/04/07	0	0.00	3	30.87	31.65	-3	10,277	-0.03%
2020/04/06	2	30.25	0	0.00	30.15	2	10,176	0.02%
2020/04/01	0	0.00	2	30.10	30.15	-2	10,073	-0.02%
2020/03/31	1	30.35	1	30.25	30.25	0	10,087	0.00%
2020/03/30	6	30.48	0	0.00	30.40	6	9,989	0.06%
2020/03/27	10	31.28	0	0.00	31.00	10	10,056	0.10%
2020/03/26	2	31.63	3	31.60	32.10	-1	9,983	-0.01%
2020/03/24	0	0.00	3	30.80	30.85	-3	9,732	-0.03%
2020/03/23	0	0.00	2	29.80	29.60	-2	9,692	-0.02%
2020/03/20	3	31.40	5	31.07	30.70	-2	9,722	-0.02%
2020/03/19	3	29.75	4	30.04	29.60	-1	9,644	-0.01%
2020/03/18	2	31.55	15	31.11	30.90	-13	9,705	-0.13%
2020/03/17	4	30.51	0	0.00	30.00	4	9,597	0.04%
2020/03/16	7	31.21	6	31.70	30.50	1	9,450	0.01%
2020/03/13	6	30.38	0	0.00	30.40	6	9,297	0.06%
2020/03/12	1	32.50	2	31.30	31.10	-1	9,202	-0.01%
2020/03/10	0	0.00	5	33.15	33.30	-5	9,178	-0.05%
2020/03/05	1	34.35	0	0.00	34.25	1	9,111	0.01%
2020/03/04	3	33.40	3	34.20	34.05	0	9,176	0.00%
2020/03/03	1	33.35	3	33.73	33.50	-2	9,178	-0.02%
2020/03/02	1	31.35	42	32.10	32.30	-41	9,200	-0.45%
2020/02/27	3	33.40	1	34.00	32.75	2	9,201	0.02%
2020/02/26	3	33.88	0	0.00	33.80	3	9,170	0.03%
2020/02/25	2	34.28	6	34.60	34.35	-4	9,142	-0.04%
2020/02/24	2	34.08	9	34.34	35.10	-7	9,156	-0.08%
2020/02/21	1	34.60	1	34.60	34.40	0	9,200	0.00%
2020/02/20	1	34.70	2	35.00	34.85	-1	9,557	-0.01%
2020/02/19	3	34.42	7	34.64	34.70	-4	9,645	-0.04%
2020/02/18	5	34.86	1	34.80	34.70	4	9,675	0.04%
2020/02/17	4	35.55	2	35.45	35.40	2	9,815	0.02%
2020/02/14	2	36.25	7	36.14	35.95	-5	9,969	-0.05%
2020/02/13	5	36.25	18	36.18	36.00	-13	10,549	-0.12%
2020/02/12	1	35.60	23	35.98	36.00	-22	10,731	-0.21%
2020/02/11	20	35.60	7	35.21	35.60	13	10,648	0.12%
2020/02/07	12	33.77	0	0.00	33.80	12	10,608	0.11%
2020/02/06	15	34.59	12	34.36	35.10	3	10,492	0.03%
2020/02/04	5	32.60	11	32.77	32.90	-6	10,338	-0.06%
2020/02/03	7	31.94	10	32.44	32.30	-3	10,360	-0.03%
2020/01/31	2	32.38	2	32.90	32.65	0	10,200	0.00%
2020/01/30	11	33.60	0	0.00	32.85	11	10,424	0.11%
2020/01/20	1	36.40	1	36.30	36.30	0	10,590	0.00%
2020/01/17	6	36.72	0	0.00	36.65	6	10,547	0.06%
2020/01/16	1	36.95	0	0.00	37.10	1	10,590	0.01%
2020/01/15	5	37.02	2	37.55	36.90	3	10,752	0.03%
2020/01/14	4	37.30	12	37.62	37.50	-8	10,769	-0.07%
2020/01/13	0	0.00	22	37.24	37.40	-22	10,786	-0.20%
2020/01/10	4	36.99	0	0.00	36.80	4	10,976	0.04%
2020/01/09	3	36.77	20	36.83	37.00	-17	11,227	-0.15%
2020/01/08	2	35.90	0	0.00	36.30	2	11,400	0.02%
2020/01/07	13	36.21	14	36.60	36.25	-1	11,400	-0.01%
2020/01/06	24	36.27	0	0.00	36.05	24	11,460	0.21%
2020/01/03	24	37.70	0	0.00	37.30	24	11,280	0.21%
2020/01/02	0	0.00	3	38.05	38.20	-3	11,030	-0.03%
2019/12/31	3	37.57	0	0.00	37.55	3	11,150	0.03%
2019/12/30	0	0.00	18	37.96	37.95	-18	11,234	-0.16%
2019/12/27	8	37.41	0	0.00	37.45	8	11,371	0.07%
2019/12/26	15	37.53	0	0.00	37.45	15	11,462	0.13%
2019/12/25	0	0.00	7	37.87	38.00	-7	11,570	-0.06%
2019/12/24	16	37.42	0	0.00	37.75	16	11,861	0.13%
2019/12/23	13	37.98	0	0.00	37.60	13	12,333	0.11%
2019/12/20	6	38.75	0	0.00	38.45	6	12,502	0.05%
2019/12/19	5	38.99	1	39.20	38.95	4	12,974	0.03%
2019/12/18	1	39.05	4	38.76	38.85	-3	13,586	-0.02%
2019/12/17	2	39.00	4	39.13	39.00	-2	13,771	-0.01%
2019/12/16	0	0.00	1	38.60	38.70	-1	13,771	-0.01%
2019/12/13	7	38.05	29	38.61	38.60	-22	13,836	-0.16%
2019/12/11	4	38.48	0	0.00	38.05	4	13,630	0.03%
2019/12/10	0	0.00	1	38.15	38.40	-1	13,640	-0.01%
2019/12/09	0	0.00	1	38.00	37.80	-1	13,619	-0.01%
2019/12/06	0	0.00	1	37.25	37.20	-1	13,560	-0.01%
2019/12/05	0	0.00	9	36.88	37.15	-9	13,575	-0.07%
2019/12/04	0	0.00	2	36.10	36.20	-2	13,806	-0.01%
2019/12/03	2	36.00	1	36.00	36.05	1	14,222	0.01%
2019/12/02	5	36.00	3	36.90	36.25	2	14,240	0.01%
2019/11/29	1	36.80	0	0.00	36.90	1	14,210	0.01%
2019/11/26	3	37.47	15	37.40	37.20	-12	14,661	-0.08%
2019/11/25	11	37.66	0	0.00	37.70	11	14,768	0.07%
2019/11/22	5	37.90	0	0.00	37.95	5	14,818	0.03%
2019/11/21	5	38.05	1	38.10	38.25	4	14,922	0.03%
2019/11/20	5	37.65	0	0.00	38.00	5	15,207	0.03%
2019/11/19	20	38.22	5	37.84	37.65	15	15,557	0.10%
2019/11/18	0	0.00	2	38.05	38.20	-2	15,936	-0.01%
2019/11/15	15	37.45	0	0.00	37.35	15	16,062	0.09%
2019/11/14	14	37.53	3	37.75	37.50	11	16,318	0.07%
2019/11/13	9	38.47	0	0.00	38.80	9	16,865	0.05%
2019/11/12	3	39.40	33	38.85	39.50	-30	17,485	-0.17%
2019/11/11	1	38.00	10	37.30	36.85	-9	16,978	-0.05%
2019/11/07	15	36.83	0	0.00	36.75	15	16,789	0.09%
2019/11/06	8	37.03	0	0.00	37.30	8	16,837	0.05%
2019/11/05	1	37.65	0	0.00	37.85	1	16,930	0.01%
2019/11/04	2	37.90	1	37.80	37.90	1	17,168	0.01%
2019/10/31	0	0.00	1	38.10	38.25	-1	17,397	-0.01%
2019/10/30	0	0.00	1	37.65	38.00	-1	17,576	-0.01%
2019/10/29	7	38.39	3	38.27	37.90	4	17,646	0.02%
2019/10/28	13	38.02	8	37.57	38.10	5	17,391	0.03%
2019/10/24	1	36.65	5.5	36.47	36.75	-4.5	16,973	-0.03%
2019/10/23	1	36.45	9	36.44	36.30	-8	17,048	-0.05%
2019/10/22	0	0.00	2	35.95	35.70	-2	16,958	-0.01%
2019/10/21	5	35.50	0	0.00	35.70	5	17,171	0.03%
2019/10/17	5	36.08	2	37.05	35.70	3	17,711	0.02%
2019/10/15	1	36.10	1	36.35	36.05	0	17,822	0.00%
2019/10/14	3	36.05	1	35.80	36.00	2	17,904	0.01%
2019/10/09	0	0.00	22	34.96	35.00	-22	17,923	-0.12%
2019/10/08	0	0.00	1	35.80	35.60	-1	18,266	-0.01%
2019/10/07	2	36.10	3	35.73	35.65	-1	18,426	-0.01%
2019/10/04	5	34.60	0	0.00	34.95	5	18,279	0.03%
2019/10/03	7	34.46	3	34.50	34.55	4	18,240	0.02%
2019/10/01	2	34.80	0	0.00	34.85	2	18,323	0.01%
2019/09/27	1	35.35	50	35.32	34.85	-49	18,449	-0.27%
2019/09/26	16	37.02	34	35.96	35.00	-18	18,336	-0.10%
2019/09/25	17	37.47	2	37.33	37.70	15	17,903	0.08%
2019/09/24	17	37.73	19	37.57	37.45	-2	18,028	-0.01%
2019/09/23	5	35.84	10	36.21	36.60	-5	17,593	-0.03%
2019/09/20	6	34.90	8	34.65	35.00	-2	17,135	-0.01%
2019/09/19	27	34.19	2.1	34.13	34.25	24.9	17,025	0.15%
2019/09/18	2	34.00	2	33.95	34.05	0	17,030	0.00%
2019/09/17	5	33.78	3	33.83	33.65	2	16,922	0.01%
2019/09/16	3	34.57	2	34.40	34.40	1	16,873	0.01%
2019/09/12	2	34.53	8	34.62	34.85	-6	16,840	-0.04%
2019/09/11	6	33.82	6	33.98	34.10	0	16,860	0.00%
2019/09/10	7	34.32	30	34.08	34.00	-23	16,857	-0.14%
2019/09/09	2	35.08	9	35.05	34.70	-7	16,808	-0.04%
2019/09/06	7	34.71	45	35.19	34.95	-38	16,752	-0.23%
2019/09/05	39	35.24	36	35.10	34.60	3	16,516	0.02%
2019/09/04	0	0.00	6	34.33	34.35	-6	16,059	-0.04%
2019/09/03	5	34.59	3	34.35	34.40	2	15,964	0.01%
2019/09/02	19	34.92	17	34.66	34.80	2	15,938	0.01%
2019/08/30	4	34.56	20	34.63	34.15	-16	15,777	-0.10%
2019/08/29	15	34.44	10	34.73	34.50	5	15,681	0.03%
2019/08/28	16	34.25	21	34.13	34.20	-5	15,524	-0.03%
2019/08/27	19	33.95	11	33.85	33.40	8	15,357	0.05%
2019/08/26	13	33.56	6	33.53	33.40	7	15,292	0.05%
2019/08/23	18	34.70	7	34.88	34.05	11	15,210	0.07%
2019/08/22	3	34.60	38	34.40	34.70	-35	14,918	-0.23%
2019/08/21	28	33.89	22	33.88	33.95	6	14,579	0.04%
2019/08/20	24	33.86	5	33.79	33.45	19	13,834	0.14%
2019/08/19	42	33.74	25	33.92	33.80	17	13,679	0.12%
2019/08/16	30	34.34	51	34.39	34.25	-21	13,490	-0.16%
2019/08/15	15	32.56	57	32.52	33.25	-42	12,755	-0.33%
2019/08/14	9	31.56	2	31.63	31.10	7	12,074	0.06%
2019/08/13	5	31.67	1	31.55	31.55	4	12,232	0.03%
2019/08/12	1	31.90	7	32.16	32.15	-6	12,508	-0.05%
2019/08/08	20	31.81	16	31.92	31.70	4	12,573	0.03%
2019/08/07	27	32.06	19	32.17	31.75	8	12,670	0.06%
2019/08/06	9	31.03	11	31.45	32.10	-2	12,606	-0.02%
2019/08/05	34	31.24	40	31.53	30.90	-6	12,379	-0.05%
2019/08/02	7	31.55	11	31.78	31.25	-4	12,374	-0.03%
2019/08/01	38	33.06	18	33.14	32.90	20	12,266	0.16%
2019/07/31	41	32.07	11	32.14	32.55	30	12,048	0.25%
2019/07/30	5	31.90	16	32.27	32.45	-11	12,063	-0.09%
2019/07/29	19	32.42	0	0.00	32.00	19	12,036	0.16%
2019/07/26	4	32.20	15	32.55	32.50	-11	11,949	-0.09%
2019/07/25	19	32.56	10	32.47	32.45	9	11,915	0.08%
2019/07/24	0	0.00	2	32.20	32.05	-2	11,787	-0.02%
2019/07/23	6	31.90	0	0.00	32.40	6	11,819	0.05%
2019/07/22	13	31.92	34	31.67	32.30	-21	11,553	-0.18%
2019/07/19	19	31.29	0	0.00	30.45	19	11,202	0.17%
2019/07/18	21	31.17	3	30.70	30.30	18	10,856	0.17%
2019/07/17	0	0.00	33	31.97	32.55	-33	10,849	-0.30%
2019/07/16	11	31.48	11	31.45	31.40	0	10,901	0.00%
2019/07/15	4	31.44	9	31.41	31.50	-5	10,763	-0.05%
2019/07/12	16	30.54	65	30.92	31.10	-49	10,829	-0.45%
2019/07/11	9	29.79	29	29.94	30.00	-20	10,898	-0.18%
2019/07/10	23	29.51	2	29.33	29.40	21	11,089	0.19%
2019/07/09	3	29.37	2	29.28	29.20	1	11,207	0.01%
2019/07/08	22	29.26	5	29.34	29.25	17	11,282	0.15%
2019/07/05	12	29.38	8	29.46	29.30	4	11,329	0.04%
2019/07/04	7	28.39	19	29.06	29.00	-12	11,401	-0.11%
2019/07/03	6	28.27	10	28.39	28.00	-4	11,179	-0.04%
2019/07/02	18	28.78	10	29.02	28.95	8	11,186	0.07%
2019/07/01	17	28.82	17	28.57	29.00	0	11,252	0.00%
2019/06/28	15	26.91	3	26.92	26.80	12	11,069	0.11%
2019/06/27	3	26.70	6	26.81	26.80	-3	11,068	-0.03%
2019/06/26	5	25.90	0	0.00	26.15	5	11,062	0.05%
2019/06/25	1	27.00	5	26.95	26.30	-4	10,916	-0.04%
2019/06/24	0	0.00	5	26.45	26.60	-5	10,779	-0.05%
2019/06/21	5	26.30	0	0.00	26.00	5	10,780	0.05%
2019/06/20	0	0.00	5	26.25	26.30	-5	10,744	-0.05%
2019/06/19	8	26.26	8	26.24	26.25	0	10,880	0.00%
2019/06/18	2	25.70	0	0.00	25.70	2	10,811	0.02%
2019/06/17	3	25.00	0	0.00	24.95	3	10,866	0.03%
2019/06/14	3	25.80	1	25.40	25.20	2	11,105	0.02%
2019/06/13	6	25.56	0	0.00	25.50	6	11,657	0.05%
2019/06/11	0	0.00	5	26.30	26.30	-5	11,806	-0.04%
2019/06/10	23	26.18	22	26.28	26.15	1	11,865	0.01%
2019/06/06	12	26.03	6	26.33	26.00	6	11,945	0.05%
2019/06/05	12	26.20	16	25.99	25.80	-4	11,945	-0.03%
2019/06/04	19	26.72	0	0.00	26.00	19	11,902	0.16%
2019/06/03	1	26.00	0	0.00	26.90	1	11,834	0.01%
2019/05/31	0	0.00	11	25.98	26.30	-11	11,861	-0.09%
2019/05/30	12	25.80	1	25.70	25.70	11	11,933	0.09%
2019/05/29	1	25.60	12	25.58	25.60	-11	12,024	-0.09%
2019/05/28	10	25.60	10	25.85	24.60	0	12,072	0.00%
2019/05/24	0	0.00	3	25.75	25.40	-3	12,430	-0.02%
2019/05/23	15	25.82	5	25.90	25.40	10	12,931	0.08%
2019/05/22	2	26.78	1	26.75	26.55	1	13,168	0.01%
2019/05/21	0	0.00	1	26.10	26.40	-1	13,306	-0.01%
2019/05/20	0	0.00	3	25.83	27.00	-3	13,144	-0.02%
2019/05/17	2	27.55	0	0.00	26.65	2	12,865	0.02%
2019/05/15	0	0.00	14	29.07	29.85	-14	12,375	-0.11%
2019/05/14	7	28.31	15	27.87	28.55	-8	12,167	-0.07%
2019/05/13	19	28.51	0	0.00	28.40	19	12,080	0.16%
2019/05/10	5	29.12	0	0.00	28.80	5	12,049	0.04%
2019/05/09	0	0.00	7	29.25	29.00	-7	11,880	-0.06%
2019/05/08	1	29.35	0	0.00	29.45	1	11,866	0.01%
2019/05/07	11	29.57	10	29.58	29.25	1	11,874	0.01%
2019/05/06	5	28.50	3	28.43	28.95	2	11,868	0.02%
2019/05/03	5	28.50	0	0.00	28.65	5	11,814	0.04%
2019/05/02	0	0.00	1	28.60	28.45	-1	12,127	-0.01%
2019/04/30	0.8	28.60	2	28.70	28.60	-1.2	12,469	-0.01%
2019/04/26	1	28.65	14	28.40	28.50	-13	12,299	-0.11%
2019/04/24	4	28.66	1	28.45	28.70	3	12,336	0.02%
2019/04/23	11	29.28	1	29.30	28.55	10	12,265	0.08%
2019/04/22	20	29.80	15	29.67	30.10	5	12,018	0.04%
2019/04/19	1	28.55	0	0.00	28.30	1	11,585	0.01%
2019/04/18	7	28.77	5	28.60	28.50	2	11,590	0.02%
2019/04/17	3	28.65	0	0.00	28.55	3	11,317	0.03%
2019/04/16	0.2	29.10	7	29.19	29.10	-6.8	10,815	-0.06%
2019/04/15	9	28.34	5	28.60	28.55	4	10,448	0.04%
2019/04/12	2	28.25	4	28.33	28.35	-2	10,449	-0.02%
2019/04/11	7	28.14	11	28.13	28.25	-4	10,381	-0.04%
2019/04/10	5	27.95	5	28.42	27.95	0	10,240	0.00%
2019/04/09	0	0.00	10	27.90	27.75	-10	9,978	-0.10%
2019/04/08	2	27.90	7	27.67	27.75	-5	10,087	-0.05%
2019/04/03	2	27.50	14	27.55	27.50	-12	9,968	-0.12%
2019/04/02	14	27.40	15	27.21	27.05	-1	9,794	-0.01%
2019/04/01	1	26.50	10	26.50	26.70	-9	9,599	-0.09%
2019/03/29	0	0.00	2	26.30	26.25	-2	9,458	-0.02%
2019/03/28	10	25.60	0	0.00	25.50	10	9,434	0.11%
2019/03/27	3	25.92	0	0.00	25.90	3	9,622	0.03%
2019/03/26	12	25.94	1	26.00	25.70	11	9,791	0.11%
2019/03/25	1	25.00	3	25.50	25.70	-2	9,958	-0.02%
2019/03/22	8	25.86	30	25.60	25.35	-22	10,090	-0.22%
2019/03/21	5	26.10	0	0.00	26.05	5	10,567	0.05%
2019/03/20	1	26.00	0	0.00	26.10	1	11,000	0.01%
2019/03/19	5	26.45	0	0.00	26.00	5	11,331	0.04%
2019/03/18	2	26.25	39	26.19	26.70	-37	11,195	-0.33%
2019/03/15	8	24.59	1	24.75	24.55	7	10,723	0.07%
2019/03/14	11	24.76	0	0.00	24.40	11	10,862	0.10%
2019/03/13	10	24.95	0	0.00	24.95	10	10,759	0.09%
2019/03/12	16	24.77	0	0.00	24.65	16	10,759	0.15%
2019/03/11	3	24.65	0	0.00	24.50	3	10,705	0.03%
2019/03/07	11	24.91	2	24.75	24.70	9	10,739	0.08%
2019/03/06	2	25.43	2	25.30	25.15	0	10,681	0.00%
2019/03/05	3	25.50	0	0.00	25.40	3	10,608	0.03%
2019/03/04	7	25.40	0	0.00	25.85	7	10,499	0.07%
2019/02/27	11	25.25	0	0.00	25.25	11	10,375	0.11%
2019/02/26	1	25.65	9	25.66	26.10	-8	10,256	-0.08%
2019/02/25	14	26.08	13	25.73	25.60	1	10,126	0.01%
2019/02/22	17	25.86	70	25.91	25.75	-53	9,796	-0.54%
2019/02/21	8	24.44	26	24.44	24.80	-18	9,219	-0.20%
2019/02/20	5	23.57	11	23.71	23.70	-6	8,846	-0.07%
2019/02/15	15	23.02	0	0.00	22.90	15	8,825	0.17%
2019/02/14	3	23.40	0	0.00	23.35	3	8,823	0.03%
2019/02/13	2	23.20	0	0.00	23.35	2	8,825	0.02%
2019/02/12	1	23.65	1.2	23.36	23.40	-0.2	8,848	0.00%
2019/02/11	1	23.10	0	0.00	22.90	1	8,847	0.01%
2019/01/30	0	0.00	1	23.30	23.30	-1	8,924	-0.01%
2019/01/29	1	23.30	0	0.00	23.30	1	8,889	0.01%
2019/01/28	8	23.55	4	23.64	23.50	4	8,813	0.05%
2019/01/25	1	23.20	6	23.35	23.40	-5	8,727	-0.06%
2019/01/23	24	23.41	25	23.78	23.90	-1	8,461	-0.01%
2019/01/22	42	23.19	34	23.21	23.05	8	8,136	0.10%
2019/01/17	0	0.00	1	22.10	22.05	-1	7,823	-0.01%
2019/01/15	0	0.00	2	21.50	21.35	-2	7,660	-0.03%
2019/01/14	0	0.00	2.3	21.53	21.40	-2.3	7,619	-0.03%
2019/01/10	2	21.58	2	21.70	21.55	0	7,594	0.00%
2019/01/04	6	21.40	0	0.00	21.35	6	7,406	0.08%
2019/01/03	0	0.00	4	22.53	22.40	-4	7,321	-0.05%
2019/01/02	2	22.85	2	22.95	23.05	0	7,348	0.00%
2018/12/28	1	23.15	4	23.13	23.25	-3	7,302	-0.04%
2018/12/27	2	22.95	0	0.00	22.70	2	7,251	0.03%
2018/12/26	2	23.60	4	24.03	23.50	-2	7,093	-0.03%
2018/12/24	0	0.00	210	23.50	23.65	-210	7,003	-3.00%	大賣/鉅額交易
2018/12/21	0	0.00	2	23.23	23.60	-2	6,875	-0.03%
2018/12/20	6	23.05	8	23.26	23.30	-2	6,700	-0.03%
2018/12/19	7	22.92	6	22.88	23.00	1	6,497	0.02%
2018/12/18	1	22.25	1	22.00	22.30	0	6,318	0.00%
2018/12/17	0	0.00	3	22.10	22.20	-3	6,070	-0.05%
2018/12/14	221	22.59	12	21.85	21.50	209	5,855	3.57%	大買/鉅額交易
2018/12/13	25	22.85	32	22.84	23.05	-7	5,186	-0.13%
2018/12/12	13	20.92	10	21.51	21.60	3	4,676	0.06%
2018/12/11	3	21.35	3	21.45	21.90	0	4,210	0.00%
2018/12/07	0	0.00	11	22.00	21.95	-11	3,947	-0.28%
2018/12/04	4	20.96	0	0.00	20.85	4	3,853	0.10%
2018/12/03	10	21.36	2	21.35	21.50	8	3,834	0.21%
2018/11/30	1	21.15	2	20.95	21.00	-1	3,787	-0.03%
2018/11/28	3	20.67	0	0.00	20.80	3	3,714	0.08%
2018/11/26	0	0.00	1	20.80	20.95	-1	3,737	-0.03%
2018/11/21	0	0.00	1	20.55	20.50	-1	3,762	-0.03%
2018/11/19	1	20.75	0	0.00	20.75	1	3,814	0.03%
2018/11/15	1	20.60	0	0.00	20.70	1	3,826	0.03%
2018/11/14	1	19.80	1	19.95	20.05	0	3,746	0.00%
2018/11/13	1	19.50	2	19.25	19.45	-1	3,808	-0.03%
2018/11/07	0	0.00	3	19.15	19.50	-3	4,040	-0.07%
2018/10/29	5	17.25	5	17.50	17.80	0	4,650	0.00%
2018/10/26	0	0.00	2	18.25	18.05	-2	4,587	-0.04%
2018/10/25	2	17.80	0	0.00	18.20	2	4,545	0.04%
2018/10/24	0	0.00	7	18.75	18.75	-7	4,510	-0.16%
2018/10/23	3	18.90	0	0.00	18.90	3	4,516	0.07%
2018/10/22	1	18.80	0	0.00	18.80	1	4,585	0.02%
2018/10/15	0	0.00	1	18.95	18.95	-1	4,591	-0.02%
2018/10/09	3	19.70	0	0.00	19.65	3	4,572	0.07%
2018/10/04	0	0.00	1	21.10	20.90	-1	4,515	-0.02%
2018/10/03	0	0.00	1	21.00	21.05	-1	4,510	-0.02%
2018/09/27	1	20.25	0	0.00	20.10	1	4,445	0.02%
2018/09/26	6	20.45	0	0.00	20.30	6	4,430	0.14%
2018/09/14	5	20.75	0	0.00	20.75	5	4,583	0.11%
2018/09/13	0	0.00	10	20.28	20.55	-10	4,568	-0.22%
2018/09/12	2	19.75	0	0.00	19.95	2	4,574	0.04%
2018/09/11	1	19.95	0	0.00	19.95	1	4,555	0.02%
2018/09/07	15	21.00	5	21.25	21.05	10	4,365	0.23%
2018/09/06	2	21.30	0	0.00	21.20	2	4,330	0.05%
2018/08/24	2	21.50	0	0.00	21.35	2	4,301	0.05%
2018/08/21	0	0.00	1	21.20	21.20	-1	4,402	-0.02%
2018/08/20	4	21.15	4	21.60	21.10	0	4,374	0.00%
2018/08/17	11	21.55	0	0.00	21.50	11	4,311	0.26%
2018/08/15	1	22.10	0	0.00	22.15	1	4,119	0.02%
2018/08/14	1	22.25	0	0.00	22.40	1	4,053	0.02%
2018/08/10	10	22.93	0	0.00	23.05	10	3,898	0.26%
2018/08/09	35	24.71	0	0.00	24.20	35	3,707	0.94%
2018/08/06	2	26.05	0	0.00	26.05	2	3,429	0.06%
2018/08/03	15	26.04	0	0.00	26.15	15	3,408	0.44%
2018/07/30	6	26.50	5	26.35	26.45	1	3,539	0.03%
2018/07/27	2	26.70	0	0.00	26.65	2	3,549	0.06%
2018/07/26	2	26.80	0	0.00	27.25	2	3,492	0.06%
2018/07/17	0	0.00	1	28.00	28.00	-1	3,689	-0.03%
2018/07/13	10	27.60	0	0.00	27.70	10	3,625	0.28%
2018/07/11	1	27.55	0	0.00	27.40	1	3,658	0.03%
2018/06/29	1	27.60	0	0.00	27.75	1	3,666	0.03%
2018/06/27	1	27.65	0	0.00	27.65	1	3,665	0.03%
2018/06/15	0	0.00	2	28.95	28.55	-2	3,927	-0.05%
2018/06/13	0	0.00	5	28.70	28.50	-5	4,121	-0.12%
2018/06/08	2	29.10	0	0.00	29.00	2	4,639	0.04%
2018/06/04	0	0.00	1	28.60	28.65	-1	4,811	-0.02%
2018/05/31	3	28.72	2	28.28	28.10	1	4,816	0.02%
2018/05/25	0	0.00	10	28.40	28.30	-10	4,914	-0.20%
2018/05/21	0	0.00	2	28.10	28.15	-2	5,025	-0.04%
2018/05/08	10	27.90	0	0.00	27.80	10	5,060	0.20%
2018/05/07	5	27.65	0	0.00	27.85	5	4,996	0.10%
2018/04/26	2	28.90	0	0.00	28.55	2	5,060	0.04%
2018/04/25	0	0.00	1	30.05	29.40	-1	4,939	-0.02%
2018/04/24	1	30.50	1	30.50	30.50	0	4,883	0.00%
2018/04/18	0	0.00	2	30.15	30.20	-2	4,881	-0.04%
2018/04/02	1	30.60	0	0.00	30.60	1	5,011	0.02%
2018/03/30	0	0.00	0.4	30.25	30.25	-0.4	5,004	-0.01%
2018/03/27	2	31.35	6	31.20	31.20	-4	4,778	-0.08%
2018/03/26	1	30.30	0	0.00	30.35	1	4,645	0.02%
2018/03/23	10	30.45	0	0.00	30.65	10	4,667	0.21%
2018/03/21	4	30.85	0	0.00	30.80	4	4,578	0.09%
2018/03/15	2	30.68	0	0.00	30.20	2	4,152	0.05%
2018/03/12	0	0.00	2	32.83	32.95	-2	3,913	-0.05%
2018/03/09	0	0.00	2	31.75	32.00	-2	3,870	-0.05%
2018/03/05	1	32.30	0	0.00	30.90	1	3,856	0.03%
2018/03/02	0	0.00	1	31.95	31.95	-1	3,827	-0.03%
2018/03/01	1	30.80	0	0.00	31.65	1	3,782	0.03%
2018/02/27	3	31.88	2	31.45	31.50	1	3,780	0.03%
2018/02/26	0	0.00	1	31.90	31.90	-1	3,662	-0.03%
2018/02/21	0	0.00	1	30.35	30.95	-1	3,773	-0.03%
2018/02/07	2	30.65	2	30.05	30.00	0	3,894	0.00%
2018/02/06	3	30.40	8	30.11	30.45	-5	3,866	-0.13%
2018/01/25	1	30.55	0	0.00	30.45	1	4,141	0.02%
2018/01/22	20	31.84	0	0.00	31.75	20	4,150	0.48%
2018/01/19	0	0.00	3.1	31.50	31.35	-3.1	4,200	-0.07%
2018/01/17	1	31.45	0	0.00	31.50	1	4,417	0.02%
2018/01/16	0	0.00	2	31.10	31.50	-2	4,483	-0.04%
2018/01/15	0	0.00	1	31.10	31.00	-1	4,681	-0.02%
2018/01/12	1	30.70	0	0.00	30.65	1	4,792	0.02%
2018/01/09	0	0.00	1	30.35	30.50	-1	4,906	-0.02%
2018/01/03	1	30.20	1	30.60	30.45	0	5,089	0.00%