京元電子 (2449)-中國信託-中壢券商分點個股進出

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
117.5
漲跌
▲2.5
漲幅
+2.17%
成交量
46,982張
產業
上市半導體類股
1752人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/06/25	18.5	112.68	28	112.79	117.50	-9.5	21,309	-0.04%
2024/06/24	32	117.77	34.2	119.66	115.00	-2.2	20,751	-0.01%
2024/06/21	21	110.81	22	111.36	112.00	-1	19,693	-0.01%
2024/06/20	12	112.08	44	111.31	112.00	-32	19,794	-0.16%
2024/06/19	37.9	107.40	46	109.10	109.00	-8.1	19,337	-0.04%
2024/06/18	19	102.79	18	103.14	104.50	1	18,939	0.01%
2024/06/17	38.2	101.14	73	100.64	99.50	-34.8	18,580	-0.19%
2024/06/14	52.2	97.01	5	96.22	95.90	47.2	18,328	0.26%
2024/06/13	0	0.00	13	92.39	94.70	-13	17,934	-0.07%
2024/06/12	1	87.50	7	87.56	87.70	-6	17,509	-0.03%
2024/06/11	4.1	87.04	0.3	86.70	87.40	3.8	17,698	0.02%
2024/06/07	12	88.92	2	89.50	88.90	10	17,572	0.06%
2024/06/06	2	90.40	2	89.80	89.40	0	17,745	0.00%
2024/06/05	0.6	90.00	0	0.00	89.20	0.6	18,738	0.00%
2024/06/04	1	91.30	5	91.50	90.60	-4	19,415	-0.02%
2024/06/03	3	90.67	7	91.14	90.70	-4	19,755	-0.02%
2024/05/31	4.2	88.36	0	0.00	88.20	4.2	19,805	0.02%
2024/05/30	1	90.00	2	91.00	90.40	-1	19,828	-0.01%
2024/05/29	4.3	90.93	7	91.46	90.70	-2.7	19,833	-0.01%
2024/05/28	7.2	90.77	4	90.45	90.00	3.2	19,755	0.02%
2024/05/27	20	89.82	20	90.47	90.90	0	19,798	0.00%
2024/05/24	17	88.70	18	87.42	88.40	-1	20,027	0.00%
2024/05/23	8.2	88.98	3	89.20	88.20	5.2	20,819	0.02%
2024/05/22	3	90.00	1	90.50	90.20	2	21,063	0.01%
2024/05/21	11	89.99	15	90.09	90.40	-4	20,931	-0.02%
2024/05/20	17.1	90.15	27	90.86	88.90	-9.9	20,882	-0.05%
2024/05/17	49	88.43	31	88.76	88.80	18	20,657	0.09%
2024/05/16	1	86.50	7	86.83	86.80	-6	20,698	-0.03%
2024/05/15	20.1	85.60	7	85.49	84.50	13.1	20,824	0.06%
2024/05/14	7	84.94	5	84.92	85.30	2	20,731	0.01%
2024/05/13	7	85.34	0	0.00	85.40	7	20,670	0.03%
2024/05/10	1.1	85.26	2	86.70	86.00	-0.9	20,553	0.00%
2024/05/09	11.2	86.11	7	85.74	85.00	4.2	20,393	0.02%
2024/05/08	4	87.88	9	87.31	87.60	-5	20,163	-0.02%
2024/05/07	10	87.19	9	87.13	87.50	1	20,025	0.00%
2024/05/06	44.2	85.89	12.6	86.35	87.00	31.6	19,753	0.16%
2024/05/03	2	96.25	1	94.50	93.50	1	18,959	0.01%
2024/05/02	1	93.90	0	0.00	94.90	1	18,925	0.01%
2024/04/30	13	99.07	6	95.90	95.80	7	18,911	0.04%
2024/04/29	20.4	103.13	10.1	101.81	98.90	10.3	18,841	0.05%
2024/04/25	0	0.00	1	96.30	95.50	-1	18,334	-0.01%
2024/04/24	4	95.95	1	96.20	96.10	3	18,466	0.02%
2024/04/23	1.2	92.95	20	90.59	92.30	-18.8	18,491	-0.10%
2024/04/22	1.2	96.83	2	96.10	96.00	-0.8	18,322	0.00%
2024/04/19	16	99.63	15	99.00	99.00	1	18,359	0.01%
2024/04/17	2	103.00	0	0.00	102.50	2	19,002	0.01%
2024/04/16	5.2	99.88	6	100.12	99.70	-0.8	18,977	0.00%
2024/04/15	1	105.00	0	0.00	104.50	1	18,757	0.01%
2024/04/12	2	107.25	3	107.83	107.00	-1	18,752	-0.01%
2024/04/11	0	0.00	0.3	105.50	106.00	-0.3	18,679	0.00%
2024/04/10	1.1	107.08	0	0.00	106.00	1.1	18,704	0.01%
2024/04/08	0	0.00	0.1	106.00	106.50	-0.1	18,549	0.00%
2024/04/02	18	107.00	6.2	106.96	107.00	11.9	18,465	0.06%
2024/04/01	2.4	103.88	0	0.00	103.00	2.4	18,429	0.01%
2024/03/29	3	105.17	2	105.00	105.50	1	18,408	0.01%
2024/03/28	0	0.00	1	107.50	106.00	-1	18,439	-0.01%
2024/03/27	2	107.00	0	0.00	106.00	2	18,424	0.01%
2024/03/26	3	106.83	1	107.50	105.50	2	18,444	0.01%
2024/03/25	6	109.58	5	110.40	108.50	1	18,375	0.01%
2024/03/22	9	110.78	33	113.09	109.50	-24	18,301	-0.13%
2024/03/21	13	106.81	17	107.68	108.50	-4	17,838	-0.02%
2024/03/20	23	110.96	16	110.91	107.50	7	17,869	0.04%
2024/03/19	8	109.31	2	109.50	109.00	6	17,930	0.03%
2024/03/18	35	109.94	22	110.55	111.00	13	17,904	0.07%
2024/03/15	0	0.00	1	104.00	107.50	-1	17,491	-0.01%
2024/03/14	0	0.00	2	104.00	104.50	-2	17,355	-0.01%
2024/03/13	7	108.07	7	106.50	108.50	0	17,333	0.00%
2024/03/12	12	109.67	13	108.58	109.50	-1	17,126	-0.01%
2024/03/11	7	107.86	7.2	107.28	108.00	-0.2	17,118	0.00%
2024/03/08	48.2	118.06	99	115.99	111.00	-50.8	16,932	-0.30%
2024/03/07	90.1	112.78	38.1	110.80	116.50	52	15,908	0.33%
2024/03/06	17	103.42	21.2	102.13	106.00	-4.2	15,100	-0.03%
2024/03/05	6	95.80	4	96.38	97.40	2	14,648	0.01%
2024/03/04	9.1	94.10	20	93.61	96.00	-10.9	14,373	-0.08%
2024/03/01	10.1	91.10	0	0.00	89.50	10.1	14,081	0.07%
2024/02/29	4	88.65	1	89.30	88.80	3	13,941	0.02%
2024/02/27	2	88.80	0	0.00	89.50	2	13,798	0.01%
2024/02/26	26	90.12	20	90.50	89.50	6	13,672	0.04%
2024/02/23	23	97.26	22	97.06	94.80	1	13,380	0.01%
2024/02/22	6	91.05	10	91.74	93.50	-4	12,613	-0.03%
2024/02/20	0	0.00	15.2	86.52	87.50	-15.2	12,236	-0.12%
2024/02/19	10	89.20	7.2	88.18	87.70	2.8	12,184	0.02%
2024/02/16	8	89.56	8.1	89.31	90.00	-0.1	12,467	0.00%
2024/02/15	5	85.26	3	85.73	85.40	2	12,308	0.02%
2024/02/05	1	82.20	0.1	81.90	82.20	0.9	12,360	0.01%
2024/02/02	0	0.00	0.1	82.90	82.20	-0.1	12,331	0.00%
2024/02/01	0	0.00	0	83.40	82.70	0	12,397	0.00%
2024/01/31	12	84.10	1	84.00	84.00	11	12,471	0.09%
2024/01/30	1.3	83.96	1	83.80	84.00	0.3	12,544	0.00%
2024/01/29	1	83.10	0	0.00	83.80	1	12,818	0.01%
2024/01/26	1	81.00	1.2	82.77	82.90	-0.2	12,935	0.00%
2024/01/25	0	0.00	1	83.20	82.20	-1	12,996	-0.01%
2024/01/24	0	0.00	1	83.00	82.10	-1	13,011	-0.01%
2024/01/23	0	0.00	6	83.52	82.10	-6	13,118	-0.05%
2024/01/22	11	84.04	1.3	83.00	84.10	9.7	13,105	0.07%
2024/01/19	1	81.70	6.6	81.47	81.30	-5.6	13,040	-0.04%
2024/01/18	9.3	80.02	5	79.98	79.70	4.3	13,054	0.03%
2024/01/17	3	78.47	2	78.30	77.20	1	12,876	0.01%
2024/01/16	2	78.50	7	78.41	78.60	-5	12,943	-0.04%
2024/01/15	2	76.55	3	77.13	77.70	-1	13,031	-0.01%
2024/01/12	8	75.38	12	76.37	75.60	-4	13,705	-0.03%
2024/01/11	5.8	78.38	0	0.00	78.00	5.8	13,452	0.04%
2024/01/10	1.5	81.93	0	0.00	81.80	1.5	13,327	0.01%
2024/01/09	0.5	82.10	1	82.60	82.10	-0.5	13,594	0.00%
2024/01/08	7	81.81	1	81.70	81.60	6	13,718	0.04%
2024/01/05	0	0.00	1	82.70	82.90	-1	13,813	-0.01%
2024/01/04	1	82.20	0	0.00	83.10	1	13,979	0.01%
2024/01/03	4	83.33	0	0.00	83.50	4	14,150	0.03%
2023/12/29	1	84.70	1	85.30	84.90	0	14,190	0.00%
2023/12/28	1	86.00	4	85.95	84.90	-3	14,308	-0.02%
2023/12/27	4	84.80	2	84.30	85.70	2	14,290	0.01%
2023/12/26	0	0.00	1	83.90	83.60	-1	14,317	-0.01%
2023/12/25	4	83.15	0	0.00	83.50	4	14,444	0.03%
2023/12/22	1	83.70	0	0.00	83.60	1	14,493	0.01%
2023/12/20	4	85.90	1	85.00	85.40	3	14,549	0.02%
2023/12/19	2	86.15	0	0.00	84.20	2	14,821	0.01%
2023/12/18	1	86.30	10.2	85.65	85.40	-9.2	15,115	-0.06%
2023/12/15	5	90.85	16	90.58	89.00	-11	15,566	-0.07%
2023/12/14	46	94.10	29.1	94.44	93.50	16.9	15,614	0.11%
2023/12/13	6	87.57	18	87.63	89.50	-12	15,275	-0.08%
2023/12/12	2	85.80	11	85.70	85.90	-9	15,422	-0.06%
2023/12/11	10	83.40	2	83.30	83.20	8	15,458	0.05%
2023/12/08	1	85.60	1	83.30	83.30	0	15,508	0.00%
2023/12/07	2.3	85.23	1.6	85.77	85.50	0.7	15,469	0.00%
2023/12/06	2	85.10	17.1	84.77	86.50	-15.1	15,536	-0.10%
2023/12/05	7	83.20	18	83.87	83.10	-11	15,445	-0.07%
2023/12/04	2	83.95	3	83.93	84.20	-1	15,595	-0.01%
2023/12/01	4	82.60	0	0.00	82.80	4	15,713	0.03%
2023/11/30	2	81.85	2	82.00	82.80	0	15,863	0.00%
2023/11/29	5.3	81.86	5.4	81.72	81.40	-0.1	15,901	0.00%
2023/11/28	0.1	83.00	1	82.00	83.00	-0.9	15,941	-0.01%
2023/11/27	2	81.15	4	81.47	80.80	-2	16,119	-0.01%
2023/11/24	0	0.00	3	81.60	81.50	-3	16,501	-0.02%
2023/11/23	20	82.40	2	81.75	82.10	18	16,815	0.11%
2023/11/22	3.4	81.80	3.1	82.29	81.60	0.3	17,409	0.00%
2023/11/21	4	83.78	0	0.00	82.70	4	18,374	0.02%
2023/11/20	2	83.25	3.2	83.09	83.10	-1.2	19,793	-0.01%
2023/11/17	0	0.00	1	84.90	85.10	-1	21,120	0.00%
2023/11/16	1	83.80	0	0.00	84.20	1	21,866	0.00%
2023/11/15	20.2	84.68	8	85.35	83.80	12.2	21,919	0.06%
2023/11/14	5	88.36	9.1	87.97	88.00	-4.1	21,631	-0.02%
2023/11/13	11.2	86.22	20.1	86.23	86.70	-8.9	21,514	-0.04%
2023/11/10	1	81.90	2	82.40	81.90	-1	21,272	0.00%
2023/11/09	1.2	83.67	2	83.70	83.80	-0.8	21,402	0.00%
2023/11/08	1	83.10	10	83.56	83.30	-9	21,354	-0.04%
2023/11/07	0	0.00	1	83.00	82.70	-1	21,273	0.00%
2023/11/06	4	83.13	8	83.13	83.40	-4	21,321	-0.02%
2023/11/03	1.5	80.68	9	80.41	80.70	-7.5	21,127	-0.04%
2023/11/02	0	0.00	1	79.89	79.70	-1	21,266	0.00%
2023/11/01	0.3	76.46	2.3	75.78	76.40	-2	21,543	-0.01%
2023/10/31	2	77.45	4	76.85	76.30	-2	21,610	-0.01%
2023/10/30	3	79.07	2	79.15	79.50	1	21,667	0.00%
2023/10/27	3	78.17	0.4	78.70	77.40	2.6	21,895	0.01%
2023/10/26	9.1	79.39	5	79.34	79.60	4.1	21,955	0.02%
2023/10/25	5.1	82.35	1	83.00	82.00	4.1	21,828	0.02%
2023/10/24	21.1	83.62	24.2	83.47	83.10	-3.1	21,873	-0.01%
2023/10/23	12.6	85.58	14	85.63	82.70	-1.4	21,761	-0.01%
2023/10/20	27.1	86.52	28	86.13	86.30	-0.9	21,715	0.00%
2023/10/19	6.3	83.37	7.1	83.89	84.90	-0.8	21,159	0.00%
2023/10/18	10	81.21	12	82.73	81.50	-2	21,065	-0.01%
2023/10/17	10	83.56	5	84.22	82.80	5	20,917	0.02%
2023/10/16	14.3	82.17	12	81.78	81.80	2.3	20,873	0.01%
2023/10/13	2	83.15	3.2	80.96	83.10	-1.2	21,495	-0.01%
2023/10/12	34.2	80.19	34.1	80.83	81.00	0.1	22,051	0.00%
2023/10/11	14.4	78.89	20.1	79.91	80.20	-5.7	22,115	-0.03%
2023/10/06	4	78.60	4	78.83	77.70	0	22,640	0.00%
2023/10/05	1	78.60	4.3	78.37	78.50	-3.3	23,044	-0.01%
2023/10/04	2	76.60	0	0.00	76.70	2	23,162	0.01%
2023/10/03	2	78.25	0	0.00	78.10	2	23,147	0.01%
2023/10/02	2	78.70	1	78.00	78.80	1	23,387	0.00%
2023/09/28	3.2	77.18	0	0.00	76.00	3.2	23,479	0.01%
2023/09/27	0.8	76.69	1	76.70	77.60	-0.2	23,476	0.00%
2023/09/26	3.3	77.62	5	78.16	77.10	-1.7	23,741	-0.01%
2023/09/25	4	77.93	4	78.10	77.60	0	23,932	0.00%
2023/09/22	24	77.02	22.3	76.99	77.50	1.8	23,834	0.01%
2023/09/21	11.1	74.27	3.4	73.67	74.60	7.7	23,640	0.03%
2023/09/20	21.7	80.67	16.4	78.12	76.80	5.3	23,288	0.02%
2023/09/19	6.2	80.19	7	81.26	81.00	-0.9	22,863	0.00%
2023/09/18	2	79.55	2	80.00	79.60	0	22,663	0.00%
2023/09/15	2.2	80.17	11.1	79.28	80.90	-8.9	22,578	-0.04%
2023/09/14	4	78.10	11.2	78.38	78.00	-7.2	22,160	-0.03%
2023/09/13	9.1	76.96	7	77.21	76.80	2.1	21,988	0.01%
2023/09/12	10.2	77.77	14	77.70	78.10	-3.8	22,134	-0.02%
2023/09/11	14.2	77.17	4	78.25	76.90	10.2	22,150	0.05%
2023/09/08	1.1	78.02	17	78.34	79.00	-16	22,392	-0.07%
2023/09/07	11.2	79.56	13	80.08	78.90	-1.8	22,961	-0.01%
2023/09/06	13	79.26	12	78.78	79.80	1	22,835	0.00%
2023/09/05	4.3	77.81	5.3	76.89	78.20	-1	22,768	0.00%
2023/09/04	13	76.88	8	77.20	77.90	5	22,703	0.02%
2023/09/01	6	75.68	2	76.00	75.80	4	22,643	0.02%
2023/08/31	5.1	76.83	1	77.50	76.80	4.1	22,620	0.02%
2023/08/30	9	77.26	7	77.79	77.20	2	22,525	0.01%
2023/08/29	17	74.62	21.1	74.89	75.10	-4.1	22,336	-0.02%
2023/08/28	46.3	76.59	51.1	77.76	75.40	-4.8	22,158	-0.02%
2023/08/25	54.1	79.59	31.3	80.50	79.50	22.8	21,702	0.11%
2023/08/24	32.1	78.73	25	79.06	78.50	7.1	20,917	0.03%
2023/08/23	28	74.22	37.2	74.27	76.00	-9.2	19,945	-0.05%
2023/08/22	16.5	67.44	13	67.35	69.10	3.5	19,126	0.02%
2023/08/21	0	0.00	5	63.50	64.30	-5	18,387	-0.03%
2023/08/18	7	62.59	5	62.60	62.00	2	18,314	0.01%
2023/08/17	2.2	64.19	0	0.00	64.90	2.2	18,163	0.01%
2023/08/16	1	65.00	17	64.35	65.00	-16	18,000	-0.09%
2023/08/15	0	0.00	5	63.90	63.80	-5	17,878	-0.03%
2023/08/14	2	61.45	0	0.00	61.50	2	17,739	0.01%
2023/08/11	0	0.00	3	62.10	62.10	-3	17,691	-0.02%
2023/08/10	6	61.10	3	61.10	61.10	3	17,648	0.02%
2023/08/09	19	64.90	1	64.30	64.50	18	17,482	0.10%
2023/08/08	1.1	64.72	1	64.60	65.30	0.1	17,322	0.00%
2023/08/07	1	62.80	22	63.42	64.70	-21	17,058	-0.12%
2023/08/04	13	59.49	3	59.80	60.40	10	16,655	0.06%
2023/08/02	5	62.20	2.7	60.43	60.70	2.3	16,548	0.01%
2023/08/01	0	0.00	3.3	61.27	61.60	-3.3	16,412	-0.02%
2023/07/31	3.3	62.87	2	63.95	63.00	1.3	16,060	0.01%
2023/07/28	1	63.80	2	62.65	64.00	-1	15,798	-0.01%
2023/07/27	2	62.70	0	0.00	62.50	2	15,633	0.01%
2023/07/26	5	62.50	2	62.30	62.30	3	15,534	0.02%
2023/07/25	7.2	63.73	9	63.62	63.00	-1.8	15,476	-0.01%
2023/07/24	15.2	65.81	10	65.24	64.80	5.2	15,306	0.03%
2023/07/21	3	63.50	3	64.50	64.70	0	15,096	0.00%
2023/07/19	3	64.83	10	63.94	63.90	-7	14,952	-0.05%
2023/07/18	19	65.75	14	65.70	63.60	5	14,739	0.03%
2023/07/17	34.2	63.23	30	65.19	65.80	4.2	13,989	0.03%
2023/07/14	2	59.30	6.1	59.46	60.10	-4.1	13,234	-0.03%
2023/07/13	10	61.21	14	61.54	60.30	-4	13,086	-0.03%
2023/07/12	6	61.83	6	62.00	62.20	0	12,423	0.00%
2023/07/11	1	58.90	3	59.30	59.40	-2	11,960	-0.02%
2023/07/10	1	58.80	1	59.30	59.20	0	11,789	0.00%
2023/07/07	4	60.00	4	60.50	59.50	0	11,658	0.00%
2023/07/06	4	59.53	11.1	59.13	59.50	-7.1	11,377	-0.06%
2023/07/05	3	60.43	2	60.35	60.00	1	11,170	0.01%
2023/07/04	20	61.33	26	61.02	61.30	-6	10,970	-0.05%
2023/07/03	21	58.44	10	59.34	59.40	11	10,633	0.10%
2023/06/30	1	56.40	0	0.00	57.00	1	10,402	0.01%
2023/06/29	1	56.70	0	0.00	56.40	1	10,391	0.01%
2023/06/28	0	0.00	1	57.30	57.10	-1	10,290	-0.01%
2023/06/27	5	57.70	4	57.25	57.00	1	10,221	0.01%
2023/06/26	0	0.00	1	57.50	57.50	-1	10,041	-0.01%
2023/06/21	2	55.45	3	54.80	55.90	-1	9,946	-0.01%
2023/06/19	0	0.00	3	56.20	56.00	-3	10,045	-0.03%
2023/06/16	6	55.97	3.2	56.12	56.50	2.8	10,192	0.03%
2023/06/15	3	56.80	2	56.90	57.00	1	10,106	0.01%
2023/06/14	9.3	57.90	2	57.75	57.10	7.3	10,192	0.07%
2023/06/13	19.3	57.21	27	57.04	57.40	-7.7	9,971	-0.08%
2023/06/12	1	54.20	2	54.10	54.30	-1	9,523	-0.01%
2023/06/09	0	0.00	3	54.40	54.30	-3	9,602	-0.03%
2023/06/07	3	53.90	2	53.70	54.00	1	9,898	0.01%
2023/06/06	0.1	52.50	11.5	52.51	54.00	-11.4	10,154	-0.11%
2023/06/05	8.4	54.02	7	53.37	53.20	1.4	10,219	0.01%
2023/06/02	4.1	53.24	2	54.20	54.20	2.1	10,214	0.02%
2023/06/01	3	52.63	0	0.00	52.40	3	10,221	0.03%
2023/05/31	13	53.98	12	53.62	54.00	1	10,527	0.01%
2023/05/30	1	54.00	16	53.76	53.90	-15	10,350	-0.14%
2023/05/29	14	53.94	21	53.84	53.70	-7	10,133	-0.07%
2023/05/26	34.3	50.94	4	50.80	51.10	30.3	9,625	0.31%
2023/05/25	1	48.05	1	48.15	48.05	0	9,130	0.00%
2023/05/22	1	46.75	0	0.00	46.80	1	9,023	0.01%
2023/05/19	1	46.80	1	46.85	46.80	0	9,029	0.00%
2023/05/17	1	46.30	0	0.00	46.50	1	9,120	0.01%
2023/05/11	0	0.00	1	45.65	45.50	-1	9,170	-0.01%
2023/05/10	0	0.00	9	45.35	45.35	-9	9,150	-0.10%
2023/05/08	1	46.05	0	0.00	45.80	1	9,093	0.01%
2023/05/03	0	0.00	1	46.60	46.40	-1	9,288	-0.01%
2023/04/28	1	46.90	2	46.88	47.00	-1	9,355	-0.01%
2023/04/26	1	44.90	0	0.00	45.30	1	9,119	0.01%
2023/04/25	0	0.00	1	45.25	45.00	-1	9,014	-0.01%
2023/04/21	9	46.10	1	46.45	46.00	8	8,746	0.09%
2023/04/20	4	46.25	6	46.27	46.00	-2	8,642	-0.02%
2023/04/19	0	0.00	1	46.25	46.15	-1	8,586	-0.01%
2023/04/18	1	46.10	6	46.50	46.00	-5	8,503	-0.06%
2023/04/17	0	0.00	2	46.60	46.65	-2	8,340	-0.02%
2023/04/14	2	47.55	0	0.00	47.55	2	8,111	0.02%
2023/04/13	0	0.00	2	48.33	47.80	-2	8,039	-0.02%
2023/04/12	3	48.67	0	0.00	48.60	3	7,993	0.04%
2023/04/11	0	0.00	1	48.80	48.60	-1	7,987	-0.01%
2023/04/07	1	48.45	2.5	48.70	48.40	-1.5	7,887	-0.02%
2023/04/06	1	48.20	5	48.75	48.80	-4	7,846	-0.05%
2023/03/31	0.3	48.50	1.1	49.20	48.50	-0.8	7,815	-0.01%
2023/03/30	1	48.10	2	48.45	48.70	-1	7,833	-0.01%
2023/03/29	3	47.92	10	47.82	47.70	-7	7,854	-0.09%
2023/03/28	6	48.36	1	48.50	48.50	5	7,922	0.06%
2023/03/27	1	48.85	3	48.30	48.90	-2	8,028	-0.02%
2023/03/24	6.3	49.26	0	0.00	49.20	6.3	8,079	0.08%
2023/03/23	0	0.00	4.2	49.47	49.80	-4.2	8,046	-0.05%
2023/03/22	6	49.14	2	49.00	48.95	4	7,921	0.05%
2023/03/21	1.2	49.20	2	49.35	49.55	-0.8	7,808	-0.01%
2023/03/20	3	49.67	4	49.85	49.55	-1	7,610	-0.01%
2023/03/17	0	0.00	3.7	49.11	49.30	-3.7	7,410	-0.05%
2023/03/16	4.7	48.45	18.8	48.18	48.35	-14.1	7,171	-0.20%
2023/03/15	3	48.85	2	48.73	48.85	1	7,037	0.01%
2023/03/14	0	0.00	3	47.77	47.65	-3	6,858	-0.04%
2023/03/13	7	47.07	4.4	47.14	47.75	2.6	6,668	0.04%
2023/03/10	6.3	47.55	20	47.49	46.95	-13.7	6,453	-0.21%
2023/03/09	8	48.73	15	48.45	48.90	-7	6,149	-0.11%
2023/03/08	1.1	46.36	6.2	47.18	47.45	-5.1	5,771	-0.09%
2023/03/07	5	46.00	44	46.30	46.75	-39	5,559	-0.70%
2023/03/06	7	46.14	1	46.20	46.15	6	5,396	0.11%
2023/03/03	5	44.97	10	45.10	45.20	-5	5,146	-0.10%
2023/03/02	2.2	42.43	1	42.30	42.45	1.2	4,671	0.03%
2023/03/01	0.3	41.80	0	0.00	42.40	0.3	4,643	0.01%
2023/02/24	1	41.90	3	41.80	41.85	-2	4,625	-0.04%
2023/02/23	0	0.00	2	41.50	41.50	-2	4,586	-0.04%
2023/02/21	2	40.60	1	40.60	40.75	1	4,560	0.02%
2023/02/20	2	40.55	2	40.50	40.60	0	4,665	0.00%
2023/02/16	0	0.00	1	41.00	40.80	-1	4,819	-0.02%
2023/02/15	0	0.00	1	40.90	40.90	-1	4,838	-0.02%
2023/02/13	0	0.00	1	40.00	40.35	-1	4,865	-0.02%
2023/02/09	0.3	40.25	0	0.00	40.05	0.3	4,944	0.01%
2023/02/08	1	40.25	0	0.00	40.15	1	4,924	0.02%
2023/02/07	0	0.00	2	40.03	40.10	-2	4,906	-0.04%
2023/02/06	3	39.68	0	0.00	39.80	3	4,887	0.06%
2023/02/03	1	39.90	4	39.96	40.25	-3	4,884	-0.06%
2023/02/02	0	0.00	3	40.00	39.60	-3	4,861	-0.06%
2023/02/01	0.3	38.35	0	0.00	38.75	0.3	4,697	0.01%
2023/01/31	0	0.00	2	38.15	38.30	-2	4,729	-0.04%
2023/01/30	1	37.75	0	0.00	37.95	1	4,709	0.02%
2023/01/11	1	37.30	0	0.00	37.40	1	4,821	0.02%
2023/01/10	0.4	37.50	0	0.00	37.40	0.4	4,888	0.01%
2023/01/09	2	37.35	5	37.26	37.45	-3	4,950	-0.06%
2023/01/04	1	36.45	0	0.00	36.40	1	5,141	0.02%
2023/01/03	0.4	36.49	0	0.00	36.60	0.4	5,271	0.01%
2022/12/30	1	36.30	0	0.00	36.20	1	5,300	0.02%
2022/12/28	2	36.08	9	36.17	36.10	-7	5,527	-0.13%
2022/12/23	1	36.15	0	0.00	36.40	1	5,789	0.02%
2022/12/22	1	36.85	0	0.00	37.05	1	5,841	0.02%
2022/12/21	2	37.00	0	0.00	36.50	2	5,838	0.03%
2022/12/20	5	37.32	7	37.11	36.65	-2	5,821	-0.03%
2022/12/19	1	36.85	10	37.38	37.50	-9	5,874	-0.15%
2022/12/16	1	36.40	5	37.15	37.15	-4	5,825	-0.07%
2022/12/15	1	36.85	0	0.00	36.85	1	5,775	0.02%
2022/12/14	10	36.00	0	0.00	36.45	10	5,873	0.17%
2022/12/12	1	35.55	0	0.00	35.95	1	6,045	0.02%
2022/12/07	1	35.00	0	0.00	35.10	1	6,322	0.02%
2022/12/06	2	35.90	0	0.00	35.75	2	6,284	0.03%
2022/12/05	4	36.29	0	0.00	36.20	4	6,256	0.06%
2022/12/02	4	36.45	0	0.00	36.40	4	6,261	0.06%
2022/11/30	1	35.55	0	0.00	35.55	1	6,324	0.02%
2022/11/29	1	34.95	0	0.00	35.25	1	6,362	0.02%
2022/11/25	0	0.00	2	35.20	35.05	-2	6,495	-0.03%
2022/11/21	1	35.60	1	35.80	35.55	0	6,575	0.00%
2022/11/18	0	0.00	1	35.90	35.95	-1	6,581	-0.02%
2022/11/17	1	35.60	0	0.00	35.70	1	6,541	0.02%
2022/11/16	1	35.65	1	35.95	35.90	0	6,553	0.00%
2022/11/15	3	35.43	2	35.48	35.45	1	6,497	0.02%
2022/11/14	1	35.20	0	0.00	35.00	1	6,481	0.02%
2022/11/11	1	34.45	1	34.90	34.45	0	6,433	0.00%
2022/11/10	1	33.80	1	33.85	33.95	0	6,385	0.00%
2022/11/09	1	33.75	0	0.00	33.85	1	6,445	0.02%
2022/11/08	1	33.65	0	0.00	33.20	1	6,452	0.02%
2022/11/03	0	0.00	1	33.20	33.10	-1	6,646	-0.02%
2022/11/01	0	0.00	4	32.80	32.90	-4	7,026	-0.06%
2022/10/27	1	32.85	2	32.70	32.85	-1	7,087	-0.01%
2022/10/25	1	31.70	1	32.00	31.50	0	7,057	0.00%
2022/10/24	0	0.00	2	32.15	32.00	-2	7,097	-0.03%
2022/10/21	0	0.00	1	32.00	31.65	-1	7,129	-0.01%
2022/10/20	0	0.00	6	31.10	32.30	-6	7,157	-0.08%
2022/10/18	0	0.00	1	31.35	31.50	-1	7,060	-0.01%
2022/10/17	0	0.00	1	30.60	30.90	-1	7,115	-0.01%
2022/10/14	0	0.00	4	30.80	31.15	-4	7,343	-0.05%
2022/10/13	2.5	29.94	0	0.00	29.70	2.5	7,549	0.03%
2022/10/12	2.5	30.16	0	0.00	30.20	2.5	7,696	0.03%
2022/10/11	4	30.28	6	30.39	30.30	-2	7,766	-0.03%
2022/10/06	9	31.82	0	0.00	31.50	9	7,823	0.12%
2022/10/05	1	32.00	0	0.00	32.15	1	7,841	0.01%
2022/10/04	0	0.00	2	31.10	31.30	-2	7,833	-0.03%
2022/10/03	2	30.28	1	30.50	30.55	1	7,941	0.01%
2022/09/30	2	30.55	1	30.80	30.80	1	7,980	0.01%
2022/09/29	0	0.00	1	31.00	31.20	-1	8,007	-0.01%
2022/09/28	1	31.25	1	31.90	31.10	0	8,074	0.00%
2022/09/27	0	0.00	7	31.70	31.80	-7	8,040	-0.09%
2022/09/26	10	32.25	0	0.00	31.80	10	8,076	0.12%
2022/09/23	3	34.10	0	0.00	33.95	3	7,965	0.04%
2022/09/22	0	0.00	2	34.50	34.55	-2	7,959	-0.03%
2022/09/21	4	34.70	0	0.00	34.75	4	7,912	0.05%
2022/09/19	0	0.00	6	34.95	35.20	-6	7,699	-0.08%
2022/09/16	13	34.97	0	0.00	35.45	13	7,683	0.17%
2022/09/15	1	35.65	0	0.00	35.45	1	7,573	0.01%
2022/09/14	2	35.60	0	0.00	35.60	2	7,649	0.03%
2022/09/13	8	36.20	0	0.00	36.20	8	7,686	0.10%
2022/09/12	2	36.15	0	0.00	36.15	2	7,749	0.03%
2022/09/07	0	0.00	9	35.10	35.40	-9	7,840	-0.11%
2022/09/05	6	36.27	0	0.00	36.20	6	7,856	0.08%
2022/09/02	1	36.50	1	36.40	36.40	0	7,897	0.00%
2022/08/25	1	37.70	0	0.00	37.60	1	7,832	0.01%
2022/08/23	1	37.80	0	0.00	37.60	1	7,886	0.01%
2022/08/22	4	38.43	5	38.40	38.20	-1	7,937	-0.01%
2022/08/19	2	38.20	10	38.05	38.20	-8	7,942	-0.10%
2022/08/18	0	0.00	1	37.70	37.45	-1	7,931	-0.01%
2022/08/16	1	38.05	1	38.35	38.05	0	7,921	0.00%
2022/08/15	1	37.95	0	0.00	38.00	1	7,870	0.01%
2022/08/12	0	0.00	6.4	37.53	37.70	-6.4	7,844	-0.08%
2022/08/11	1	37.40	9	37.25	37.20	-8	7,930	-0.10%
2022/08/10	7	36.89	0	0.00	36.65	7	7,926	0.09%
2022/08/09	19.2	37.41	2	37.55	37.25	17.2	7,859	0.22%
2022/08/08	20.2	38.73	2	38.60	38.70	18.2	7,656	0.24%
2022/08/02	1	39.00	0	0.00	39.05	1	7,768	0.01%
2022/08/01	1	38.85	1	39.05	39.15	0	8,114	0.00%
2022/07/28	0	0.00	5	38.85	39.10	-5	8,200	-0.06%
2022/07/25	6	38.68	5	38.37	38.50	1	8,077	0.01%
2022/07/22	10	38.67	0	0.00	38.70	10	8,068	0.12%
2022/07/21	3	37.95	0	0.00	38.25	3	7,973	0.04%
2022/07/20	2	40.75	0	0.00	40.60	2	7,694	0.03%
2022/07/19	0	0.00	8	40.05	39.85	-8	7,433	-0.11%
2022/07/13	13	36.77	17	36.26	36.40	-4	6,896	-0.06%
2022/07/12	10	36.33	10	36.65	36.10	0	6,742	0.00%
2022/07/11	11	37.85	11	39.16	37.60	0	6,654	0.00%
2022/07/08	5	37.30	5	37.75	37.60	0	6,479	0.00%
2022/07/07	6	36.83	6	36.75	36.90	0	6,393	0.00%
2022/07/06	4	36.75	2	37.15	35.90	2	6,321	0.03%
2022/07/05	3	37.37	3	37.95	37.80	0	6,245	0.00%
2022/07/04	2	38.08	0	0.00	37.30	2	6,246	0.03%
2022/07/01	3	38.92	0	0.00	39.85	3	6,183	0.05%
2022/06/30	2	39.90	0	0.00	40.00	2	6,221	0.03%
2022/06/29	1	40.85	0	0.00	40.80	1	6,121	0.02%
2022/06/28	1	41.30	0	0.00	41.40	1	6,072	0.02%
2022/06/27	5	42.10	0	0.00	41.95	5	6,066	0.08%
2022/06/17	0	0.00	2	44.50	45.10	-2	5,805	-0.03%
2022/06/16	0	0.00	1	46.40	45.60	-1	5,731	-0.02%
2022/06/15	0	0.00	1	46.00	45.70	-1	5,678	-0.02%
2022/06/14	0	0.00	3	46.27	46.45	-3	5,638	-0.05%
2022/06/07	0	0.00	1	46.10	45.85	-1	5,540	-0.02%
2022/06/06	0	0.00	1	46.00	45.75	-1	5,547	-0.02%
2022/06/01	0	0.00	1	45.90	45.80	-1	5,716	-0.02%
2022/05/31	0	0.00	2	45.68	45.85	-2	5,703	-0.04%
2022/05/30	0	0.00	4	45.20	45.30	-4	5,623	-0.07%
2022/05/26	0	0.00	1	44.30	43.75	-1	5,481	-0.02%
2022/05/25	0	0.00	0.1	44.35	44.30	-0.1	5,490	0.00%
2022/05/24	1	44.15	0	0.00	44.30	1	5,477	0.02%
2022/05/23	0.5	44.20	7	44.12	44.10	-6.5	5,464	-0.12%
2022/05/20	5	44.25	0	0.00	44.20	5	5,485	0.09%
2022/05/19	2	44.43	1	44.55	44.60	1	5,437	0.02%
2022/05/18	0.1	44.00	0	0.00	43.90	0.1	5,257	0.00%
2022/05/16	2	43.13	11	43.25	43.10	-9	5,274	-0.17%
2022/05/12	0	0.00	1	42.55	42.30	-1	5,374	-0.02%
2022/05/11	1	42.95	16	43.04	42.95	-15	5,321	-0.28%
2022/05/10	10	42.65	2	43.00	43.50	8	5,294	0.15%
2022/05/09	19	42.80	9	42.94	42.90	10	5,261	0.19%
2022/05/06	0	0.00	6	41.57	41.95	-6	5,033	-0.12%
2022/05/05	5	41.40	0	0.00	41.45	5	5,087	0.10%
2022/05/03	1	40.45	0	0.00	40.95	1	5,139	0.02%
2022/04/29	0	0.00	3	41.15	40.45	-3	5,298	-0.06%
2022/04/27	2	39.50	6.9	39.89	40.00	-4.9	5,568	-0.09%
2022/04/26	0.5	40.20	0	0.00	40.05	0.5	5,716	0.01%
2022/04/25	1	40.20	0	0.00	40.15	1	6,094	0.02%
2022/04/22	1	40.85	0	0.00	40.95	1	6,438	0.02%
2022/04/21	5	41.40	5	41.20	41.05	0	6,726	0.00%
2022/04/19	0	0.00	6	41.14	41.25	-6	7,090	-0.08%
2022/04/18	5	40.85	2	40.90	40.80	3	7,145	0.04%
2022/04/11	9	40.98	0	0.00	40.60	9	7,536	0.12%
2022/04/07	4	40.80	30	40.65	40.40	-26	7,544	-0.34%
2022/04/06	14	41.08	0	0.00	41.00	14	7,518	0.19%
2022/04/01	1	42.15	1	42.10	42.20	0	7,436	0.00%
2022/03/30	4	43.10	0	0.00	42.95	4	7,464	0.05%
2022/03/28	6	42.78	0	0.00	43.00	6	7,552	0.08%
2022/03/25	3	43.02	0	0.00	43.05	3	7,579	0.04%
2022/03/24	0.9	43.20	0	0.00	43.35	0.9	7,553	0.01%
2022/03/21	0	0.00	2	42.85	42.85	-2	7,585	-0.03%
2022/03/18	1	42.30	0	0.00	42.45	1	7,601	0.01%
2022/03/16	0	0.00	5	42.11	42.25	-5	7,664	-0.07%
2022/03/15	3	42.18	0	0.00	42.10	3	7,758	0.04%
2022/03/14	0	0.00	2	42.80	43.05	-2	7,849	-0.03%
2022/03/11	1	42.55	0	0.00	42.00	1	8,015	0.01%
2022/03/10	0	0.00	1	42.55	42.45	-1	8,067	-0.01%
2022/03/09	2	41.85	2	41.90	41.85	0	8,128	0.00%
2022/03/08	22	41.28	33	41.11	41.95	-11	8,125	-0.14%
2022/03/07	3	42.62	0	0.00	41.95	3	8,102	0.04%
2022/03/04	5	44.20	5	43.90	43.90	0	8,164	0.00%
2022/03/02	0	0.00	1	43.55	43.60	-1	8,265	-0.01%
2022/03/01	1	43.75	0	0.00	43.85	1	8,275	0.01%
2022/02/24	10	43.23	9	42.91	42.75	1	8,484	0.01%
2022/02/23	2	43.70	1	43.25	43.60	1	8,540	0.01%
2022/02/22	1	43.15	0	0.00	43.10	1	8,781	0.01%
2022/02/21	7	44.14	0	0.00	44.05	7	8,895	0.08%
2022/02/17	18	44.24	18	43.90	44.10	0	9,325	0.00%
2022/02/16	1	44.20	1	44.15	43.80	0	9,300	0.00%
2022/02/14	3	43.40	1	43.30	43.30	2	9,283	0.02%
2022/02/11	3	44.35	21	44.26	44.40	-18	9,287	-0.19%
2022/02/10	16	44.64	2	44.55	44.55	14	9,345	0.15%
2022/02/08	6	43.90	0	0.00	43.90	6	9,519	0.06%
2022/02/07	2	44.25	1	44.00	44.05	1	9,492	0.01%
2022/01/26	0	0.00	2	45.20	44.80	-2	9,626	-0.02%
2022/01/25	0	0.00	3	45.73	45.30	-3	9,594	-0.03%
2022/01/24	3	45.15	11	45.95	45.85	-8	9,536	-0.08%
2022/01/21	18	46.51	2.1	46.08	46.10	15.9	9,462	0.17%
2022/01/20	2	47.40	3	47.22	46.70	-1	9,371	-0.01%
2022/01/19	7	47.33	8	47.08	47.20	-1	9,285	-0.01%
2022/01/18	6	47.08	5	47.10	47.05	1	9,156	0.01%
2022/01/17	30	46.10	39	46.46	46.90	-9	8,785	-0.10%
2022/01/14	8	45.03	5	45.11	44.40	3	8,478	0.04%
2022/01/13	1.1	45.04	5	45.00	45.45	-3.9	8,344	-0.05%
2022/01/12	1	44.20	0	0.00	44.05	1	8,048	0.01%
2022/01/11	1	44.55	0	0.00	44.45	1	8,062	0.01%
2022/01/10	1	44.15	0	0.00	44.30	1	8,080	0.01%
2022/01/07	1	44.95	6	45.22	44.65	-5	8,121	-0.06%
2022/01/06	2	44.15	0	0.00	44.25	2	7,967	0.03%
2022/01/03	0	0.00	4	45.39	44.55	-4	8,241	-0.05%
2021/12/30	0	0.00	2	44.80	44.80	-2	8,248	-0.02%
2021/12/29	2	44.45	1	44.25	44.55	1	8,294	0.01%
2021/12/28	20	44.66	8	44.57	44.60	12	8,383	0.14%
2021/12/27	3	44.10	1	44.00	44.10	2	8,461	0.02%
2021/12/23	1	43.40	1	43.50	43.55	0	8,691	0.00%
2021/12/22	1	43.55	0	0.00	43.20	1	8,729	0.01%
2021/12/21	0	0.00	1.4	43.39	43.25	-1.4	8,726	-0.02%
2021/12/20	0	0.00	1	43.40	43.20	-1	8,778	-0.01%
2021/12/16	0	0.00	7	44.01	44.20	-7	8,878	-0.08%
2021/12/15	0	0.00	1	44.15	43.75	-1	8,968	-0.01%
2021/12/14	3	43.80	26	43.87	43.70	-23	8,976	-0.26%
2021/12/13	5	44.48	5	44.65	44.40	0	8,972	0.00%
2021/12/10	24	44.40	5	44.45	44.30	19	9,003	0.21%
2021/12/09	15.4	44.77	2	44.68	44.40	13.4	8,952	0.15%
2021/12/08	0.6	45.05	4	45.60	45.05	-3.4	8,880	-0.04%
2021/12/07	4	45.28	0	0.00	45.45	4	8,841	0.05%
2021/12/06	15	44.15	2	44.80	44.95	13	8,837	0.15%
2021/12/03	10	44.30	2	44.13	44.40	8	8,939	0.09%
2021/12/02	1	44.00	1	43.95	43.70	0	8,947	0.00%
2021/12/01	3	43.73	0	0.00	43.95	3	9,079	0.03%
2021/11/30	1	44.00	4	43.86	43.60	-3	9,205	-0.03%
2021/11/29	0	0.00	15	41.91	42.50	-15	9,143	-0.16%
2021/11/26	2.4	42.07	3	42.17	42.05	-0.7	9,212	-0.01%
2021/11/24	1.5	42.65	1	42.65	42.70	0.5	9,364	0.01%
2021/11/23	1	42.50	4	42.88	43.50	-3	9,533	-0.03%
2021/11/22	1	43.55	0	0.00	43.35	1	9,606	0.01%
2021/11/19	0	0.00	5	44.42	43.90	-5	9,575	-0.05%
2021/11/18	7	43.63	5	43.53	43.45	2	9,504	0.02%
2021/11/17	4	43.13	10	43.07	43.70	-6	9,519	-0.06%
2021/11/16	10.7	43.08	1	42.75	42.70	9.7	9,470	0.10%
2021/11/15	1.8	42.24	0	0.00	42.15	1.8	9,658	0.02%
2021/11/11	1.3	41.67	0	0.00	41.55	1.3	9,948	0.01%
2021/11/08	1	41.90	10	41.90	41.95	-9	10,328	-0.09%
2021/11/05	10	41.50	8	41.63	41.70	2	10,385	0.02%
2021/11/04	3	40.95	0	0.00	40.80	3	10,453	0.03%
2021/11/03	8	40.46	8	40.57	40.40	0	10,693	0.00%
2021/11/02	0	0.00	4	39.80	39.80	-4	11,144	-0.04%
2021/10/29	1	39.75	6	40.04	39.75	-5	11,778	-0.04%
2021/10/28	2	40.20	0	0.00	40.40	2	12,145	0.02%
2021/10/27	0	0.00	1	39.80	39.85	-1	12,199	-0.01%
2021/10/26	0.6	39.55	0	0.00	39.55	0.6	12,337	0.00%
2021/10/22	2	38.98	2	39.25	39.05	0	12,519	0.00%
2021/10/21	1	39.00	1	38.70	38.55	0	12,623	0.00%
2021/10/20	0	0.00	4	39.15	38.90	-4	12,654	-0.03%
2021/10/19	6	38.92	0	0.00	39.05	6	13,078	0.05%
2021/10/18	4	38.26	0	0.00	38.35	4	13,627	0.03%
2021/10/15	0	0.00	2	38.20	38.10	-2	13,738	-0.01%
2021/10/14	2	36.60	2	37.00	37.00	0	13,781	0.00%
2021/10/13	7	36.99	3	36.83	36.80	4	13,838	0.03%
2021/10/12	1	37.80	0	0.00	37.80	1	13,899	0.01%
2021/10/08	10	39.23	2	39.00	38.70	8	13,892	0.06%
2021/10/07	2	40.05	1	40.20	40.10	1	14,076	0.01%
2021/10/06	5	39.54	4	40.00	39.40	1	14,217	0.01%
2021/10/05	0	0.00	1	38.00	39.25	-1	14,173	-0.01%
2021/10/04	1	39.40	0	0.00	39.35	1	14,136	0.01%
2021/10/01	8	40.03	3	40.10	39.65	5	14,055	0.04%
2021/09/30	12	40.69	17	40.39	40.95	-5	14,001	-0.04%
2021/09/29	11	40.90	0	0.00	40.80	11	13,955	0.08%
2021/09/28	3	41.45	0	0.00	41.70	3	13,913	0.02%
2021/09/27	3	42.12	1	42.45	42.00	2	13,964	0.01%
2021/09/24	2	42.75	0	0.00	42.55	2	14,118	0.01%
2021/09/23	4	42.90	4	43.18	42.50	0	14,522	0.00%
2021/09/22	9	42.12	2	42.70	42.00	7	14,621	0.05%
2021/09/17	1	43.15	2	43.40	43.20	-1	14,532	-0.01%
2021/09/16	2	43.65	1	43.40	43.30	1	14,546	0.01%
2021/09/15	2	43.30	1	43.50	43.30	1	14,604	0.01%
2021/09/13	3	44.30	2	44.45	44.20	1	14,719	0.01%
2021/09/10	5	44.01	2	44.28	44.85	3	14,779	0.02%
2021/09/09	2	43.80	2	43.90	43.80	0	14,891	0.00%
2021/09/08	5.1	43.71	1	43.70	43.65	4.1	14,809	0.03%
2021/09/07	1	45.00	1	46.00	45.35	0	14,746	0.00%
2021/09/06	3	46.08	0	0.00	45.75	3	14,931	0.02%
2021/09/03	2	46.00	8	46.35	46.40	-6	14,894	-0.04%
2021/09/02	2	45.30	3	46.12	45.00	-1	14,901	-0.01%
2021/09/01	0	0.00	6	46.29	46.40	-6	15,023	-0.04%
2021/08/31	0	0.00	33	45.39	45.60	-33	15,439	-0.21%
2021/08/30	3	45.83	3	46.07	45.75	0	16,206	0.00%
2021/08/27	12	45.70	8	45.83	45.65	4	16,528	0.02%
2021/08/26	4	44.94	3	44.93	45.15	1	16,705	0.01%
2021/08/25	0	0.00	1	43.70	44.10	-1	16,597	-0.01%
2021/08/24	1	42.50	3	43.32	43.55	-2	16,622	-0.01%
2021/08/23	13	42.43	14	42.76	42.70	-1	16,568	-0.01%
2021/08/20	12	41.25	8	41.35	41.50	4	16,508	0.02%
2021/08/19	10	41.23	4	41.13	40.70	6	16,358	0.04%
2021/08/18	2	43.95	0	0.00	45.00	2	16,058	0.01%
2021/08/17	10	43.58	3	43.50	43.20	7	15,951	0.04%
2021/08/16	1	45.05	16	44.77	44.70	-15	15,867	-0.09%
2021/08/13	8	46.13	2	45.25	45.00	6	15,826	0.04%
2021/08/12	11	48.25	1	47.75	47.80	10	15,645	0.06%
2021/08/11	8	47.56	6	48.09	48.00	2	15,673	0.01%
2021/08/10	2	48.50	8	47.85	47.85	-6	15,655	-0.04%
2021/08/09	8	49.56	24.1	49.54	48.55	-16.1	15,611	-0.10%
2021/08/06	11.3	50.62	20	50.95	50.30	-8.7	15,392	-0.06%
2021/08/05	23	49.20	7	48.74	49.90	16	14,917	0.11%
2021/08/04	17	48.23	6	48.37	48.20	11	14,926	0.07%
2021/08/03	8.1	48.12	6	47.97	48.00	2.1	14,942	0.01%
2021/08/02	2	46.90	3	47.10	46.95	-1	14,837	-0.01%
2021/07/30	9	47.19	10	47.14	46.40	-1	14,908	-0.01%
2021/07/29	2	45.50	5	45.93	45.95	-3	14,939	-0.02%
2021/07/28	20	45.65	21	45.70	45.50	-1	15,218	-0.01%
2021/07/27	2	47.20	5	47.50	46.85	-3	15,622	-0.02%
2021/07/26	4.5	47.28	8	47.60	47.50	-3.5	15,735	-0.02%
2021/07/23	15.5	47.29	8	47.68	46.75	7.5	16,097	0.05%
2021/07/22	18	47.06	40	46.89	47.95	-22	16,173	-0.14%
2021/07/21	10	45.28	8	45.44	45.30	2	15,801	0.01%
2021/07/20	3	45.10	9	45.10	45.00	-6	16,259	-0.04%
2021/07/19	4	45.50	4	45.80	45.50	0	16,640	0.00%
2021/07/16	8.5	45.54	2	45.50	45.40	6.5	16,877	0.04%
2021/07/14	10	45.44	22	45.59	44.65	-12	16,873	-0.07%
2021/07/13	14	44.36	10	44.34	43.80	4	16,669	0.02%
2021/07/12	0	0.00	6	44.06	44.40	-6	16,762	-0.04%
2021/07/09	2	43.55	9	43.93	43.60	-7	17,134	-0.04%
2021/07/08	3	43.70	0	0.00	43.70	3	17,389	0.02%
2021/07/07	2	44.00	2.3	44.02	44.00	-0.3	17,613	0.00%
2021/07/06	1	44.10	4	44.43	44.40	-3	17,740	-0.02%
2021/07/05	1	44.40	2	44.40	44.35	-1	18,039	-0.01%
2021/07/02	1	43.65	5.4	43.50	43.60	-4.4	18,269	-0.02%
2021/07/01	16	43.99	6	43.97	43.85	10	18,418	0.05%
2021/06/30	19.4	44.08	39	44.28	44.90	-19.7	18,515	-0.11%
2021/06/29	7	42.67	10.2	43.00	42.70	-3.2	18,224	-0.02%
2021/06/28	3	42.12	5	42.10	42.25	-2	18,307	-0.01%
2021/06/25	10	42.55	0	0.00	42.15	10	18,503	0.05%
2021/06/24	3	42.57	2	42.90	42.40	1	18,544	0.01%
2021/06/23	5	42.69	6.1	42.50	42.90	-1.1	18,583	-0.01%
2021/06/22	2	41.80	1	41.55	41.50	1	18,627	0.01%
2021/06/21	4.1	41.64	15	42.10	41.50	-10.9	18,935	-0.06%
2021/06/18	6	42.59	1	42.95	42.25	5	19,272	0.03%
2021/06/17	5	42.63	14	42.63	43.15	-9	19,283	-0.05%
2021/06/16	12	42.01	4	42.18	42.10	8	19,353	0.04%
2021/06/15	28.2	42.26	9	42.19	42.25	19.2	19,551	0.10%
2021/06/11	5	42.38	5	42.47	42.90	0	19,508	0.00%
2021/06/09	4	41.74	4	41.89	41.75	0	19,931	0.00%
2021/06/08	36	41.48	17	41.86	42.15	19	19,895	0.10%
2021/06/07	41	41.39	24.1	41.30	42.50	16.9	19,582	0.09%
2021/06/04	22	41.40	17	41.49	41.70	5	18,871	0.03%
2021/06/03	45	41.76	46	42.04	42.20	-1	18,658	-0.01%
2021/06/02	5	43.04	4	43.36	43.20	1	18,344	0.01%
2021/06/01	17.1	43.87	4	44.06	43.75	13.1	18,349	0.07%
2021/05/31	6	43.08	9	43.04	43.20	-3	18,448	-0.02%
2021/05/28	2	42.70	3	42.55	42.75	-1	18,646	-0.01%
2021/05/26	5	42.33	1	42.25	42.00	4	19,296	0.02%
2021/05/25	8	42.08	23	41.75	42.05	-15	19,952	-0.08%
2021/05/24	23	40.30	0	0.00	40.65	23	20,057	0.11%
2021/05/20	2	40.45	0	0.00	40.20	2	20,574	0.01%
2021/05/19	10	40.84	4	41.10	41.30	6	20,746	0.03%
2021/05/18	8.5	41.76	8	41.75	42.15	0.5	20,833	0.00%
2021/05/17	7.1	39.50	10	39.40	39.45	-2.9	21,273	-0.01%
2021/05/14	1	42.80	14	43.22	42.25	-13	21,595	-0.06%
2021/05/13	35.2	42.77	27	42.15	42.05	8.2	21,551	0.04%
2021/05/12	26	43.13	35	43.00	42.95	-9	21,471	-0.04%
2021/05/11	4.1	46.50	160	46.85	45.80	-155.9	21,214	-0.73%	大賣/鉅額交易
2021/05/10	10.1	48.00	55	47.64	47.50	-45	21,168	-0.21%
2021/05/07	43	47.63	70	47.45	47.45	-27	21,180	-0.13%
2021/05/06	2	46.00	1	46.60	45.90	1	21,406	0.00%
2021/05/05	38	47.06	1	48.20	46.50	37	21,485	0.17%
2021/05/04	10	47.01	7	48.09	48.15	3	21,815	0.01%
2021/05/03	14	49.75	14	49.64	49.00	0	22,292	0.00%
2021/04/29	69	50.31	19	51.03	49.50	50	23,405	0.21%
2021/04/28	5	49.73	62	49.04	49.10	-57	24,532	-0.23%
2021/04/27	7.3	47.88	3.5	47.83	48.20	3.8	25,227	0.01%
2021/04/26	16.5	47.07	15	47.36	48.30	1.5	26,626	0.01%
2021/04/23	46	45.21	9	45.12	45.35	37	26,528	0.14%
2021/04/22	90	44.91	33.4	44.18	43.30	56.6	26,358	0.21%
2021/04/21	42.5	44.29	4	44.19	44.25	38.5	26,227	0.15%
2021/04/20	10	44.04	28	43.91	43.90	-18	26,415	-0.07%
2021/04/19	0.5	43.75	39	43.66	43.65	-38.5	26,773	-0.14%
2021/04/16	6	44.05	18	43.95	44.15	-12	26,857	-0.04%
2021/04/15	46	44.08	22	44.00	44.20	24	26,749	0.09%
2021/04/14	19.5	41.79	34	42.15	42.20	-14.5	26,563	-0.05%
2021/04/13	9	42.59	8	42.66	42.15	1	26,563	0.00%
2021/04/12	11	43.54	16	43.65	43.30	-5	26,408	-0.02%
2021/04/09	17	44.39	36	44.51	44.05	-19	26,281	-0.07%
2021/04/08	25	43.29	17	43.04	43.45	8	25,988	0.03%
2021/04/07	5	42.00	8	42.50	42.65	-3	25,720	-0.01%
2021/04/06	31	42.29	4.2	42.18	42.10	26.8	25,599	0.10%
2021/04/01	34	41.80	5	41.80	41.80	29	25,473	0.11%
2021/03/31	16	41.78	4	41.69	41.20	12	25,433	0.05%
2021/03/30	1	41.25	6	41.29	41.55	-5	25,216	-0.02%
2021/03/29	6	41.01	12	41.21	41.05	-6	25,118	-0.02%
2021/03/26	2	41.00	2	40.93	40.90	0	25,136	0.00%
2021/03/25	4	40.58	2	40.65	40.65	2	25,178	0.01%
2021/03/24	15	41.08	5	41.11	40.95	10	25,342	0.04%
2021/03/23	25	41.47	26	41.17	41.75	-1	25,030	0.00%
2021/03/22	2	40.05	2	40.20	40.70	0	24,663	0.00%
2021/03/19	1	40.65	0	0.00	40.75	1	24,615	0.00%
2021/03/18	4	41.20	11	41.21	41.25	-7	24,511	-0.03%
2021/03/17	2.2	40.91	4.1	40.75	40.80	-1.9	24,440	-0.01%
2021/03/16	25	40.99	1	40.80	40.85	24	24,448	0.10%
2021/03/15	5	40.63	13	40.72	40.45	-8	24,404	-0.03%
2021/03/12	3	40.27	1	40.00	39.90	2	24,207	0.01%
2021/03/11	4	39.90	10	39.98	40.05	-6	24,412	-0.02%
2021/03/10	4	39.30	1	39.30	39.55	3	24,513	0.01%
2021/03/09	5	39.14	5	38.90	39.20	0	24,606	0.00%
2021/03/08	2	38.50	14	38.36	38.30	-12	24,552	-0.05%
2021/03/05	2	38.30	3	38.12	38.35	-1	24,623	0.00%
2021/03/04	13	38.54	1	38.65	38.60	12	24,985	0.05%
2021/03/03	7	39.00	10.2	39.18	39.25	-3.2	25,092	-0.01%
2021/03/02	29	40.17	15	40.55	39.80	14	24,993	0.06%
2021/02/26	10	39.86	1	39.95	39.80	9	24,837	0.04%
2021/02/25	24	40.31	28	40.32	40.90	-4	24,744	-0.02%
2021/02/24	3.3	39.40	18	39.55	39.00	-14.7	24,510	-0.06%
2021/02/23	26	39.32	13	39.18	39.25	13	24,294	0.05%
2021/02/22	5	39.99	15.1	40.12	40.10	-10.1	24,004	-0.04%
2021/02/19	56	40.15	8	40.11	40.35	48	23,748	0.20%
2021/02/18	0.2	40.15	11	40.30	40.20	-10.8	23,590	-0.05%
2021/02/17	25	39.95	15	40.12	40.00	10	23,461	0.04%
2021/02/05	9	38.12	19	38.16	38.50	-10	22,871	-0.04%
2021/02/04	5	36.78	0	0.00	36.75	5	22,454	0.02%
2021/02/03	3	37.18	16	37.13	37.10	-13	22,491	-0.06%
2021/02/02	4	37.73	3	37.70	37.80	1	22,519	0.00%
2021/02/01	8	36.97	10	36.84	37.15	-2	22,540	-0.01%
2021/01/29	2	37.80	11	37.41	37.00	-9	22,711	-0.04%
2021/01/28	16	38.00	28	38.16	38.40	-12	22,829	-0.05%
2021/01/27	19	39.21	4	39.00	39.10	15	22,665	0.07%
2021/01/26	6	39.64	10	39.66	39.15	-4	22,378	-0.02%
2021/01/25	32	41.02	45	41.13	40.75	-13	21,777	-0.06%
2021/01/22	53	40.42	71	40.61	41.20	-18	20,793	-0.09%
2021/01/21	179	40.18	198	39.99	39.00	-19	19,476	-0.10%	大買/大賣/
2021/01/20	104.1	38.86	54.6	38.37	39.00	49.5	17,878	0.28%	大買/
2021/01/19	53	38.72	73	38.91	38.30	-20	16,726	-0.12%
2021/01/18	15	36.52	16	36.71	37.00	-1	15,165	-0.01%
2021/01/15	5	36.38	8.2	36.24	36.20	-3.2	14,684	-0.02%
2021/01/14	12	36.33	4	36.58	36.40	8	14,456	0.06%
2021/01/13	1	36.15	31	36.34	36.40	-30	14,276	-0.21%
2021/01/12	8	36.11	17	35.92	35.75	-9	14,089	-0.06%
2021/01/11	25	35.68	4	35.84	35.95	21	13,640	0.15%
2021/01/08	2	35.25	0	0.00	35.50	2	13,447	0.01%
2021/01/07	4.2	35.19	17	35.37	35.15	-12.8	13,289	-0.10%
2021/01/06	10	34.85	5	35.24	34.70	5	13,069	0.04%
2021/01/05	0	0.00	17	34.73	35.10	-17	12,805	-0.13%
2021/01/04	0	0.00	3	34.92	34.95	-3	12,759	-0.02%
2020/12/31	2	34.75	8	34.74	34.75	-6	12,874	-0.05%
2020/12/30	1	34.55	11	34.64	34.60	-10	12,910	-0.08%
2020/12/29	5	34.58	6	34.52	34.45	-1	12,952	-0.01%
2020/12/28	7	35.00	4	35.10	35.00	3	12,848	0.02%
2020/12/25	4	34.46	23	34.38	34.60	-19	12,663	-0.15%
2020/12/24	6	33.90	6	33.98	33.70	0	12,555	0.00%
2020/12/23	0	0.00	2	33.80	33.55	-2	12,588	-0.02%
2020/12/22	4	33.86	2	34.00	33.65	2	12,649	0.02%
2020/12/21	21	33.99	1	34.00	34.20	20	12,726	0.16%
2020/12/18	9	34.01	4	33.85	34.00	5	12,805	0.04%
2020/12/17	2	34.75	0	0.00	34.75	2	12,668	0.02%
2020/12/16	2	35.10	2	35.18	35.05	0	12,833	0.00%
2020/12/15	3	34.90	5	34.75	34.70	-2	12,832	-0.02%
2020/12/14	1	35.35	4	35.48	35.45	-3	12,820	-0.02%
2020/12/11	0	0.00	14	35.19	35.35	-14	12,896	-0.11%
2020/12/10	4	36.04	3	36.28	35.80	1	12,876	0.01%
2020/12/09	4	36.35	10	36.21	36.15	-6	12,761	-0.05%
2020/12/08	0	0.00	18	35.91	35.95	-18	12,630	-0.14%
2020/12/07	6	35.64	38	36.03	35.95	-32	12,526	-0.26%
2020/12/04	3	35.35	11	35.49	35.60	-8	12,223	-0.07%
2020/12/03	2	35.08	4	34.99	34.90	-2	12,006	-0.02%
2020/12/02	0	0.00	13	35.43	35.45	-13	11,920	-0.11%
2020/12/01	5	35.26	1	35.60	35.55	4	11,908	0.03%
2020/11/30	3	35.72	5	35.49	35.40	-2	11,948	-0.02%
2020/11/27	8	34.78	14	34.76	34.90	-6	11,625	-0.05%
2020/11/26	4	34.26	2	34.15	34.20	2	11,479	0.02%
2020/11/25	1	33.50	1	33.70	33.70	0	11,463	0.00%
2020/11/24	7	33.74	33	34.28	33.90	-26	11,362	-0.23%
2020/11/23	20	33.56	12	33.30	33.90	8	11,211	0.07%
2020/11/20	0	0.00	1	32.50	32.50	-1	10,919	-0.01%
2020/11/19	1	32.35	5	32.50	32.35	-4	11,033	-0.04%
2020/11/18	2	32.40	1	32.55	32.50	1	11,313	0.01%
2020/11/17	0	0.00	3	32.73	32.55	-3	11,495	-0.03%
2020/11/16	5.5	32.49	21	32.49	32.50	-15.5	11,895	-0.13%
2020/11/13	2	31.90	26	32.14	32.15	-24	12,379	-0.19%
2020/11/12	10	32.35	0	0.00	32.15	10	12,988	0.08%
2020/11/11	10	32.40	4	32.38	32.35	6	13,149	0.05%
2020/11/10	1	31.70	4	32.01	32.15	-3	13,325	-0.02%
2020/11/09	1	31.95	16	31.96	31.95	-15	13,382	-0.11%
2020/11/06	8	31.88	24	32.26	31.85	-16	13,464	-0.12%
2020/11/05	9	31.73	23	31.76	31.90	-14	13,345	-0.10%
2020/11/04	10	31.05	4	30.94	31.05	6	13,603	0.04%
2020/11/03	2	30.20	0	0.00	30.25	2	13,668	0.01%
2020/11/02	4	30.00	0	0.00	30.05	4	13,987	0.03%
2020/10/30	5	30.10	0	0.00	29.95	5	14,481	0.03%
2020/10/29	6	30.23	2	30.00	30.25	4	14,728	0.03%
2020/10/28	2	30.55	0	0.00	30.40	2	14,909	0.01%
2020/10/27	5	30.36	2	30.30	30.35	3	14,987	0.02%
2020/10/26	4	30.75	1	30.85	30.70	3	15,067	0.02%
2020/10/22	0	0.00	2	31.15	31.15	-2	15,527	-0.01%
2020/10/21	7	30.99	0	0.00	30.90	7	15,985	0.04%
2020/10/20	7	30.97	8	30.98	30.95	-1	17,034	-0.01%
2020/10/19	3	30.43	3	30.55	30.50	0	17,355	0.00%
2020/10/15	0	0.00	3	30.58	30.55	-3	17,755	-0.02%
2020/10/13	4	30.25	4	30.23	30.25	0	18,542	0.00%
2020/10/12	4	30.80	2	30.85	30.75	2	18,762	0.01%
2020/10/08	2	30.75	51	30.65	30.75	-49	19,022	-0.26%
2020/10/07	3	30.18	0	0.00	30.10	3	19,347	0.02%
2020/10/06	46	30.46	0	0.00	30.45	46	19,785	0.23%
2020/09/30	0	0.00	2	30.55	30.50	-2	21,056	-0.01%
2020/09/29	3	30.45	8	30.45	30.40	-5	21,714	-0.02%
2020/09/28	0	0.00	8	30.70	30.65	-8	22,459	-0.04%
2020/09/25	9	30.31	29	30.04	30.50	-20	22,848	-0.09%
2020/09/24	0	0.00	5	30.02	29.90	-5	23,350	-0.02%
2020/09/23	22	29.81	0	0.00	29.75	22	23,442	0.09%
2020/09/22	5	30.11	0	0.00	30.15	5	23,641	0.02%
2020/09/21	3	30.67	0	0.00	30.50	3	23,774	0.01%
2020/09/18	1	30.95	0	0.00	31.30	1	23,915	0.00%
2020/09/17	8	31.11	5	30.90	30.95	3	24,212	0.01%
2020/09/16	2	31.43	1	31.55	31.35	1	24,334	0.00%
2020/09/15	8	31.46	9	31.44	31.55	-1	24,501	0.00%
2020/09/14	1	30.85	9	30.95	31.00	-8	24,573	-0.03%
2020/09/11	6	30.55	2	30.60	30.55	4	24,651	0.02%
2020/09/10	9	30.84	0	0.00	30.80	9	24,819	0.04%
2020/09/09	6	30.88	7	31.04	31.20	-1	24,847	0.00%
2020/09/08	3	31.47	3	31.52	31.25	0	24,910	0.00%
2020/09/07	5	31.23	107	31.36	31.40	-102	25,052	-0.41%	大賣/鉅額交易
2020/09/04	3	30.75	14	30.79	31.15	-11	25,386	-0.04%
2020/09/03	113	30.97	0	0.00	30.95	113	25,410	0.44%	大買/鉅額交易
2020/09/02	3	31.08	0	0.00	31.00	3	25,443	0.01%
2020/09/01	6	31.03	0	0.00	31.05	6	25,904	0.02%
2020/08/31	33	31.57	5	31.51	31.20	28	26,062	0.11%
2020/08/28	2	31.35	6	31.16	31.50	-4	26,190	-0.02%
2020/08/27	5	31.38	12	31.68	31.45	-7	26,469	-0.03%
2020/08/26	5	31.12	6	31.11	31.20	-1	26,542	0.00%
2020/08/25	6	31.30	2	31.35	31.40	4	26,703	0.01%
2020/08/24	27	31.00	1	31.05	31.20	26	26,925	0.10%
2020/08/21	5	31.95	2	31.98	31.75	3	26,990	0.01%
2020/08/20	26	31.83	19	31.99	31.45	7	27,007	0.03%
2020/08/19	44	33.54	30	33.44	32.95	14	26,698	0.05%
2020/08/18	42	34.56	12	34.57	34.45	30	26,324	0.11%
2020/08/17	28	36.11	33	36.13	36.10	-5	25,978	-0.02%
2020/08/14	4	35.90	4	35.73	35.80	0	26,415	0.00%
2020/08/13	21	35.48	11	35.29	35.50	10	26,689	0.04%
2020/08/12	10	35.70	8	35.73	35.80	2	27,090	0.01%
2020/08/11	13	35.69	8	35.67	35.65	5	27,517	0.02%
2020/08/10	14	35.76	28	35.66	35.60	-14	27,336	-0.05%
2020/08/07	23	34.55	9	34.37	34.45	14	26,705	0.05%
2020/08/06	13	35.29	0	0.00	35.05	13	26,470	0.05%
2020/08/05	22	35.69	34	35.75	35.70	-12	26,228	-0.05%
2020/08/04	11	35.38	8	35.50	35.30	3	25,837	0.01%
2020/08/03	29	35.47	3	35.53	35.45	26	25,591	0.10%
2020/07/31	1	35.30	4	35.39	35.50	-3	25,546	-0.01%
2020/07/30	4	35.06	4	35.08	35.40	0	25,524	0.00%
2020/07/29	11	34.98	5	35.00	34.85	6	25,463	0.02%
2020/07/28	15	35.50	37	35.47	34.80	-22	25,424	-0.09%
2020/07/27	26	36.09	18	35.62	35.50	8	25,129	0.03%
2020/07/24	61	36.99	69	36.89	36.75	-8	24,616	-0.03%
2020/07/23	29	36.14	11	36.05	36.45	18	23,603	0.08%
2020/07/22	2	35.43	10	35.42	35.40	-8	23,364	-0.03%
2020/07/21	22	35.32	306	35.06	35.45	-284	23,312	-1.22%	大賣/鉅額交易
2020/07/20	47	35.30	11	35.30	35.20	36	23,054	0.16%
2020/07/17	12	34.65	2	35.20	34.85	10	22,764	0.04%
2020/07/16	58	34.44	1	34.25	34.35	57	22,537	0.25%
2020/07/15	6	34.43	18	34.44	34.10	-12	22,390	-0.05%
2020/07/14	18	35.36	0	0.00	34.75	18	22,462	0.08%
2020/07/13	179	36.22	7	36.13	36.20	172	22,342	0.77%	大買/鉅額交易
2020/07/10	10	39.03	23	38.79	38.55	-13	21,933	-0.06%
2020/07/09	126	39.52	20	39.43	39.55	106	21,360	0.50%	大買/鉅額交易
2020/07/08	8	38.64	24	38.65	38.95	-16	20,751	-0.08%
2020/07/07	16	37.41	53	37.65	37.80	-37	20,191	-0.18%
2020/07/06	4	36.94	31	36.62	37.10	-27	19,615	-0.14%
2020/07/03	26	36.12	18	36.08	36.20	8	19,391	0.04%
2020/07/02	4	34.91	11	34.96	35.40	-7	18,865	-0.04%
2020/07/01	14	34.99	5	34.76	34.95	9	18,685	0.05%
2020/06/30	39	34.15	10	33.92	34.35	29	18,284	0.16%
2020/06/29	15	33.45	5	33.29	33.40	10	18,042	0.06%
2020/06/24	13	33.78	18	33.68	33.60	-5	17,739	-0.03%
2020/06/23	2	33.15	2	33.20	33.05	0	17,578	0.00%
2020/06/22	9	33.32	17	33.46	33.00	-8	17,549	-0.05%
2020/06/19	16	32.90	2	33.03	33.20	14	17,450	0.08%
2020/06/18	4	32.80	3	32.83	32.75	1	17,281	0.01%
2020/06/17	2	32.73	29	32.77	32.75	-27	17,190	-0.16%
2020/06/16	20	32.10	17.3	32.38	32.45	2.8	17,090	0.02%
2020/06/15	7	31.91	5	32.26	31.70	2	17,141	0.01%
2020/06/12	17	31.00	15	31.67	32.00	2	17,190	0.01%
2020/06/11	20	32.15	5	31.77	31.80	15	17,165	0.09%
2020/06/10	2	32.68	6	32.64	32.90	-4	16,898	-0.02%
2020/06/09	16	32.67	8	32.78	32.75	8	16,955	0.05%
2020/06/08	7	32.92	37	32.78	33.00	-30	16,831	-0.18%
2020/06/05	3	31.95	6	31.99	31.95	-3	16,275	-0.02%
2020/06/04	33	31.64	10	31.44	31.40	23	16,016	0.14%
2020/06/03	10.3	31.35	11	31.44	31.60	-0.8	15,811	0.00%
2020/06/02	14	31.00	12	30.95	31.10	2	15,566	0.01%
2020/06/01	19	30.47	62	30.59	30.95	-43	15,282	-0.28%
2020/05/29	46	30.24	1	30.20	30.10	45	14,964	0.30%
2020/05/28	23	30.77	1	30.85	30.50	22	14,601	0.15%
2020/05/27	3	31.02	1	30.90	30.80	2	14,289	0.01%
2020/05/26	8	31.23	11	31.24	31.10	-3	14,077	-0.02%
2020/05/25	10	31.02	18	31.18	31.10	-8	13,902	-0.06%
2020/05/22	7	31.68	65	31.71	31.60	-58	13,677	-0.42%
2020/05/21	33	31.60	28	31.88	32.30	5	13,382	0.04%
2020/05/20	20	30.64	25	30.41	30.30	-5	12,664	-0.04%
2020/05/19	21	30.97	0	0.00	31.05	21	12,050	0.17%
2020/05/18	30	32.41	9	32.29	32.00	21	11,427	0.18%
2020/05/15	7	35.90	12	35.63	35.55	-5	10,824	-0.05%
2020/05/14	18	36.36	5	36.58	36.10	13	10,801	0.12%
2020/05/13	16	36.38	5	36.69	36.60	11	10,756	0.10%
2020/05/12	13	36.33	16	36.61	36.20	-3	10,793	-0.03%
2020/05/11	15	36.81	10	36.91	36.45	5	10,845	0.05%
2020/05/08	1	36.20	21	36.63	36.35	-20	10,877	-0.18%
2020/05/07	10	36.55	20	36.61	36.35	-10	10,842	-0.09%
2020/05/06	37	36.03	27	36.00	35.95	10	10,798	0.09%
2020/05/05	46	35.43	8	35.59	35.95	38	10,911	0.35%
2020/05/04	20	35.05	8	35.16	35.20	12	10,893	0.11%
2020/04/30	6	36.05	4	36.08	36.00	2	10,868	0.02%
2020/04/29	20	35.74	7	35.80	35.75	13	10,992	0.12%
2020/04/28	8	36.00	2	36.20	35.80	6	11,119	0.05%
2020/04/27	3	35.53	5	35.85	36.10	-2	11,323	-0.02%
2020/04/24	2	34.90	0	0.00	35.20	2	11,175	0.02%
2020/04/23	5	34.45	7	34.09	34.30	-2	11,166	-0.02%
2020/04/22	10	34.22	8	33.78	34.35	2	11,144	0.02%
2020/04/21	43	34.43	6	33.82	34.00	37	11,148	0.33%
2020/04/20	23	35.30	1	35.55	35.35	22	10,982	0.20%
2020/04/17	20	36.41	15	36.65	35.60	5	10,875	0.05%
2020/04/16	8	36.06	4	35.95	36.35	4	10,509	0.04%
2020/04/15	0	0.00	2	34.45	34.85	-2	10,192	-0.02%
2020/04/14	2	33.83	14	34.00	34.15	-12	10,156	-0.12%
2020/04/13	4	33.53	3	33.68	33.50	1	10,200	0.01%
2020/04/10	3	33.65	0	0.00	33.50	3	10,410	0.03%
2020/04/09	6	33.47	6	33.50	33.50	0	10,635	0.00%
2020/04/08	1	32.40	3	32.85	33.05	-2	10,533	-0.02%
2020/04/07	0	0.00	6	30.89	31.65	-6	10,277	-0.06%
2020/04/06	4	30.05	6	30.23	30.15	-2	10,176	-0.02%
2020/04/01	3	30.00	4	30.05	30.15	-1	10,073	-0.01%
2020/03/31	5	30.36	18	30.01	30.25	-13	10,087	-0.13%
2020/03/30	2	30.10	2	30.60	30.40	0	9,989	0.00%
2020/03/27	20	32.07	2	31.60	31.00	18	10,056	0.18%
2020/03/26	0	0.00	10	31.52	32.10	-10	9,983	-0.10%
2020/03/25	11	31.45	31	31.82	30.90	-20	9,907	-0.20%
2020/03/24	28	30.93	7	31.03	30.85	21	9,732	0.22%
2020/03/23	12	29.88	12	30.48	29.60	0	9,692	0.00%
2020/03/20	25	31.25	18	31.34	30.70	7	9,722	0.07%
2020/03/19	12	29.93	13	29.22	29.60	-1	9,644	-0.01%
2020/03/18	14	30.87	16	30.93	30.90	-2	9,705	-0.02%
2020/03/17	28	30.41	12	30.50	30.00	16	9,597	0.17%
2020/03/16	15	31.25	15	31.59	30.50	0	9,450	0.00%
2020/03/13	8	29.93	5	31.56	30.40	3	9,297	0.03%
2020/03/12	19	31.76	16	31.40	31.10	3	9,202	0.03%
2020/03/11	4	33.63	14	33.79	33.50	-10	9,137	-0.11%
2020/03/10	0	0.00	6	33.53	33.30	-6	9,178	-0.07%
2020/03/09	10	33.46	10	33.71	32.80	0	9,168	0.00%
2020/03/06	8	34.31	2	34.80	34.00	6	9,134	0.07%
2020/03/05	2	34.35	18	34.57	34.25	-16	9,111	-0.18%
2020/03/04	2	34.20	12	33.83	34.05	-10	9,176	-0.11%
2020/03/03	7	33.55	6	33.67	33.50	1	9,178	0.01%
2020/03/02	5	32.00	0	0.00	32.30	5	9,200	0.05%
2020/02/27	4	33.30	4	32.95	32.75	0	9,201	0.00%
2020/02/26	3	33.90	0	0.00	33.80	3	9,170	0.03%
2020/02/25	4	34.35	15	34.40	34.35	-11	9,142	-0.12%
2020/02/24	0	0.00	5	34.62	35.10	-5	9,156	-0.05%
2020/02/21	15	34.60	0	0.00	34.40	15	9,200	0.16%
2020/02/20	2	34.78	3	34.93	34.85	-1	9,557	-0.01%
2020/02/19	4	34.50	1	34.75	34.70	3	9,645	0.03%
2020/02/18	1	34.95	1	35.05	34.70	0	9,675	0.00%
2020/02/17	4	35.20	1	35.40	35.40	3	9,815	0.03%
2020/02/14	0	0.00	3	36.10	35.95	-3	9,969	-0.03%
2020/02/13	22	36.25	10	36.05	36.00	12	10,549	0.11%
2020/02/12	6	35.78	2	36.00	36.00	4	10,731	0.04%
2020/02/11	2	35.60	10	35.04	35.60	-8	10,648	-0.08%
2020/02/10	4	33.95	7	33.86	33.95	-3	10,529	-0.03%
2020/02/07	11	33.84	3	34.08	33.80	8	10,608	0.08%
2020/02/06	9.1	34.65	10	34.16	35.10	-0.9	10,492	-0.01%
2020/02/05	6	32.97	2	33.30	32.75	4	10,355	0.04%
2020/02/04	5	32.40	2	32.80	32.90	3	10,338	0.03%
2020/02/03	7	30.87	6	31.57	32.30	1	10,360	0.01%
2020/01/31	8	32.62	2	32.60	32.65	6	10,200	0.06%
2020/01/30	25	33.76	0	0.00	32.85	25	10,424	0.24%
2020/01/20	1	36.35	0	0.00	36.30	1	10,590	0.01%
2020/01/17	12	36.63	0	0.00	36.65	12	10,547	0.11%
2020/01/15	5	37.29	0	0.00	36.90	5	10,752	0.05%
2020/01/14	4	37.33	8	37.65	37.50	-4	10,769	-0.04%
2020/01/13	0	0.00	5	37.28	37.40	-5	10,786	-0.05%
2020/01/09	5	36.89	2	37.00	37.00	3	11,227	0.03%
2020/01/07	5	36.23	9	36.68	36.25	-4	11,400	-0.04%
2020/01/06	15	36.28	7	36.56	36.05	8	11,460	0.07%
2020/01/03	13	37.87	4	38.00	37.30	9	11,280	0.08%
2020/01/02	0	0.00	5	38.05	38.20	-5	11,030	-0.05%
2019/12/30	3	37.57	1	38.05	37.95	2	11,234	0.02%
2019/12/26	2	37.50	0	0.00	37.45	2	11,462	0.02%
2019/12/25	0	0.00	2	38.00	38.00	-2	11,570	-0.02%
2019/12/24	3	37.52	0	0.00	37.75	3	11,861	0.03%
2019/12/23	7	37.81	5	37.95	37.60	2	12,333	0.02%
2019/12/20	2	39.05	0	0.00	38.45	2	12,502	0.02%
2019/12/19	7	39.06	3	39.00	38.95	4	12,974	0.03%
2019/12/18	1	38.45	1	38.85	38.85	0	13,586	0.00%
2019/12/17	1	38.90	1	39.30	39.00	0	13,771	0.00%
2019/12/16	1	38.30	2	38.70	38.70	-1	13,771	-0.01%
2019/12/13	0	0.00	3	38.57	38.60	-3	13,836	-0.02%
2019/12/12	0	0.00	1	38.20	38.05	-1	13,664	-0.01%
2019/12/10	0	0.00	6	38.07	38.40	-6	13,640	-0.04%
2019/12/09	4	37.60	9	37.86	37.80	-5	13,619	-0.04%
2019/12/06	6	37.18	3	37.43	37.20	3	13,560	0.02%
2019/12/05	6	37.07	9	36.96	37.15	-3	13,575	-0.02%
2019/12/03	2	36.00	0	0.00	36.05	2	14,222	0.01%
2019/12/02	12	36.18	10	36.38	36.25	2	14,240	0.01%
2019/11/29	4	36.95	0	0.00	36.90	4	14,210	0.03%
2019/11/28	5	37.50	8	37.46	37.50	-3	14,317	-0.02%
2019/11/27	3	37.00	1	37.25	37.00	2	14,441	0.01%
2019/11/26	4	37.54	4	37.40	37.20	0	14,661	0.00%
2019/11/25	3	37.75	0	0.00	37.70	3	14,768	0.02%
2019/11/22	1	37.95	0	0.00	37.95	1	14,818	0.01%
2019/11/21	8	38.13	8	37.95	38.25	0	14,922	0.00%
2019/11/20	11	38.00	14	37.70	38.00	-3	15,207	-0.02%
2019/11/19	16	38.33	6	38.93	37.65	10	15,557	0.06%
2019/11/18	0	0.00	8	38.18	38.20	-8	15,936	-0.05%
2019/11/15	2	37.50	0	0.00	37.35	2	16,062	0.01%
2019/11/14	4	37.65	18.1	37.80	37.50	-14.1	16,318	-0.09%
2019/11/13	22	38.75	20	39.40	38.80	2	16,865	0.01%
2019/11/12	49.1	39.25	43	38.24	39.50	6.1	17,485	0.04%
2019/11/11	18	37.74	14	38.44	36.85	4	16,978	0.02%
2019/11/08	24	37.43	26	37.25	37.45	-2	16,791	-0.01%
2019/11/07	26	36.84	29	37.42	36.75	-3	16,789	-0.02%
2019/11/06	4	37.13	5	37.54	37.30	-1	16,837	-0.01%
2019/11/05	1	37.65	1	37.65	37.85	0	16,930	0.00%
2019/11/04	4	37.73	0	0.00	37.90	4	17,168	0.02%
2019/10/31	0	0.00	6	37.90	38.25	-6	17,397	-0.03%
2019/10/29	31	38.63	24	38.93	37.90	7	17,646	0.04%
2019/10/28	12	37.34	30	37.49	38.10	-18	17,391	-0.10%
2019/10/25	3	36.25	25	36.53	36.20	-22	17,001	-0.13%
2019/10/24	7	36.68	5	36.43	36.75	2	16,973	0.01%
2019/10/23	8	36.32	19	36.50	36.30	-11	17,048	-0.06%
2019/10/22	4	35.78	4	35.98	35.70	0	16,958	0.00%
2019/10/21	25	35.71	12	35.63	35.70	13	17,171	0.08%
2019/10/18	11	35.74	9	36.34	35.80	2	17,487	0.01%
2019/10/17	31	36.34	17	37.05	35.70	14	17,711	0.08%
2019/10/16	30	36.26	27	36.56	36.45	3	17,690	0.02%
2019/10/15	22	36.19	36	36.21	36.05	-14	17,822	-0.08%
2019/10/14	7	36.03	18	36.19	36.00	-11	17,904	-0.06%
2019/10/09	6	35.03	7	34.98	35.00	-1	17,923	-0.01%
2019/10/07	29	35.86	68	35.75	35.65	-39	18,426	-0.21%
2019/10/04	15	34.87	38	35.01	34.95	-23	18,279	-0.13%
2019/10/03	45	34.46	4	34.78	34.55	41	18,240	0.22%
2019/10/02	1	34.70	0	0.00	35.20	1	18,176	0.01%
2019/10/01	4	34.90	3	34.75	34.85	1	18,323	0.01%
2019/09/27	45	34.99	50	34.65	34.85	-5	18,449	-0.03%
2019/09/26	46	36.58	21	35.60	35.00	25	18,336	0.14%
2019/09/25	0	0.00	1	37.55	37.70	-1	17,903	-0.01%
2019/09/24	51	37.56	61	37.46	37.45	-10	18,028	-0.06%
2019/09/23	33	36.09	19	36.46	36.60	14	17,593	0.08%
2019/09/20	3	34.10	13	34.79	35.00	-10	17,135	-0.06%
2019/09/19	1	34.25	0	0.00	34.25	1	17,025	0.01%
2019/09/18	0	0.00	2	34.00	34.05	-2	17,030	-0.01%
2019/09/17	9	33.94	2	33.75	33.65	7	16,922	0.04%
2019/09/16	3	34.43	2	34.50	34.40	1	16,873	0.01%
2019/09/12	4	34.80	8	34.69	34.85	-4	16,840	-0.02%
2019/09/10	18	34.14	0	0.00	34.00	18	16,857	0.11%
2019/09/09	1	34.70	8	34.84	34.70	-7	16,808	-0.04%
2019/09/06	8	34.90	8	35.19	34.95	0	16,752	0.00%
2019/09/05	16	35.37	28	35.58	34.60	-12	16,516	-0.07%
2019/09/04	15	34.35	6	34.31	34.35	9	16,059	0.06%
2019/09/03	9	34.58	0	0.00	34.40	9	15,964	0.06%
2019/09/02	14	34.63	3	35.12	34.80	11	15,938	0.07%
2019/08/30	5	34.35	34	34.61	34.15	-29	15,777	-0.18%
2019/08/29	38	34.81	7	34.94	34.50	31	15,681	0.20%
2019/08/28	13	34.25	14	34.25	34.20	-1	15,524	-0.01%
2019/08/27	0	0.00	2	33.80	33.40	-2	15,357	-0.01%
2019/08/26	3	33.53	1	33.50	33.40	2	15,292	0.01%
2019/08/23	63	34.63	56	34.42	34.05	7	15,210	0.05%
2019/08/22	37	34.16	23	34.60	34.70	14	14,918	0.09%
2019/08/21	12	34.12	19	34.08	33.95	-7	14,579	-0.05%
2019/08/20	3	33.70	16	33.60	33.45	-13	13,834	-0.09%
2019/08/19	18	33.76	6	34.06	33.80	12	13,679	0.09%
2019/08/16	24	34.55	21	34.56	34.25	3	13,490	0.02%
2019/08/15	44	32.93	59	32.68	33.25	-15	12,755	-0.12%
2019/08/14	6	31.25	2	31.98	31.10	4	12,074	0.03%
2019/08/13	13	31.80	8	31.56	31.55	5	12,232	0.04%
2019/08/12	2	32.20	3	32.07	32.15	-1	12,508	-0.01%
2019/08/08	32	31.72	30	31.60	31.70	2	12,573	0.02%
2019/08/07	8	31.98	4	32.05	31.75	4	12,670	0.03%
2019/08/06	40	32.00	68	31.36	32.10	-28	12,606	-0.22%
2019/08/05	43	31.55	46	31.06	30.90	-3	12,379	-0.02%
2019/08/02	23	31.56	0	0.00	31.25	23	12,374	0.19%
2019/08/01	98	33.03	106	32.98	32.90	-8	12,266	-0.07%	大賣/
2019/07/31	9	31.96	4	32.48	32.55	5	12,048	0.04%
2019/07/30	12	31.80	3	32.27	32.45	9	12,063	0.07%
2019/07/29	6	32.13	0	0.00	32.00	6	12,036	0.05%
2019/07/26	3	32.50	1	32.45	32.50	2	11,949	0.02%
2019/07/25	0	0.00	11	32.54	32.45	-11	11,915	-0.09%
2019/07/24	4	32.04	38	32.12	32.05	-34	11,787	-0.29%
2019/07/23	14	32.39	0	0.00	32.40	14	11,819	0.12%
2019/07/22	3	32.10	19	32.01	32.30	-16	11,553	-0.14%
2019/07/19	6	31.15	4	31.34	30.45	2	11,202	0.02%
2019/07/18	21	30.72	0	0.00	30.30	21	10,856	0.19%
2019/07/17	3	32.00	9	32.31	32.55	-6	10,849	-0.06%
2019/07/16	5	31.40	4	31.65	31.40	1	10,901	0.01%
2019/07/15	6	31.40	0	0.00	31.50	6	10,763	0.06%
2019/07/12	59	31.02	67	31.03	31.10	-8	10,829	-0.07%
2019/07/11	5	29.85	6	29.87	30.00	-1	10,898	-0.01%
2019/07/10	0	0.00	1	29.45	29.40	-1	11,089	-0.01%
2019/07/08	2	29.40	2	29.55	29.25	0	11,282	0.00%
2019/07/05	0	0.00	3	29.32	29.30	-3	11,329	-0.03%
2019/07/04	0	0.00	6	29.05	29.00	-6	11,401	-0.05%
2019/07/03	22	28.22	0	0.00	28.00	22	11,179	0.20%
2019/07/02	25	28.87	21	28.81	28.95	4	11,186	0.04%
2019/07/01	2	28.20	22	28.91	29.00	-20	11,252	-0.18%
2019/06/28	2	26.88	0	0.00	26.80	2	11,069	0.02%
2019/06/27	0	0.00	2	26.65	26.80	-2	11,068	-0.02%
2019/06/26	1	26.25	0	0.00	26.15	1	11,062	0.01%
2019/06/25	10	26.70	0	0.00	26.30	10	10,916	0.09%
2019/06/24	0	0.00	1	26.70	26.60	-1	10,779	-0.01%
2019/06/21	7	26.05	6	26.25	26.00	1	10,780	0.01%
2019/06/19	6	26.15	2	26.30	26.25	4	10,880	0.04%
2019/06/18	0	0.00	2	25.40	25.70	-2	10,811	-0.02%
2019/06/17	4	25.16	0.2	25.15	24.95	3.8	10,866	0.03%
2019/06/14	1	25.70	2	25.60	25.20	-1	11,105	-0.01%
2019/06/13	1.1	25.55	0	0.00	25.50	1.1	11,657	0.01%
2019/06/11	1	26.25	1	26.35	26.30	0	11,806	0.00%
2019/06/06	2.1	26.21	1	26.10	26.00	1.1	11,945	0.01%
2019/05/31	0	0.00	1	26.05	26.30	-1	11,861	-0.01%
2019/05/30	2	25.65	0	0.00	25.70	2	11,933	0.02%
2019/05/29	1	25.60	4	25.25	25.60	-3	12,024	-0.02%
2019/05/28	2	25.60	2	25.90	24.60	0	12,072	0.00%
2019/05/24	0	0.00	1	25.90	25.40	-1	12,430	-0.01%
2019/05/23	5	25.37	1	25.40	25.40	4	12,931	0.03%
2019/05/22	0	0.00	3	26.73	26.55	-3	13,168	-0.02%
2019/05/21	36	26.18	32	26.34	26.40	4	13,306	0.03%
2019/05/20	4	25.75	4	26.35	27.00	0	13,144	0.00%
2019/05/17	15	28.19	6	28.20	26.65	9	12,865	0.07%
2019/05/16	6	30.00	0	0.00	29.40	6	12,515	0.05%
2019/05/15	71	29.10	84	29.43	29.85	-13	12,375	-0.11%
2019/05/14	1	27.50	0	0.00	28.55	1	12,167	0.01%
2019/05/13	7	28.36	0	0.00	28.40	7	12,080	0.06%
2019/05/10	8	29.24	6	29.45	28.80	2	12,049	0.02%
2019/05/08	0	0.00	1	29.40	29.45	-1	11,866	-0.01%
2019/05/07	0	0.00	3	29.65	29.25	-3	11,874	-0.03%
2019/05/06	1	28.60	2	28.95	28.95	-1	11,868	-0.01%
2019/05/02	5	28.27	0	0.00	28.45	5	12,127	0.04%
2019/04/30	1	28.75	0.5	28.60	28.60	0.5	12,469	0.00%
2019/04/29	5	28.22	7	28.82	29.00	-2	12,409	-0.02%
2019/04/25	0	0.00	1	28.40	28.50	-1	12,298	-0.01%
2019/04/24	1	28.50	11	28.46	28.70	-10	12,336	-0.08%
2019/04/23	10	28.87	2	29.80	28.55	8	12,265	0.07%
2019/04/22	2	30.10	15	29.54	30.10	-13	12,018	-0.11%
2019/04/19	17	28.31	0	0.00	28.30	17	11,585	0.15%
2019/04/18	1	28.25	6	28.28	28.50	-5	11,590	-0.04%
2019/04/17	12	28.39	40	28.61	28.55	-28	11,317	-0.25%
2019/04/16	10	29.20	25	28.98	29.10	-15	10,815	-0.14%
2019/04/15	1	28.40	6	28.60	28.55	-5	10,448	-0.05%
2019/04/12	18	28.36	6	28.08	28.35	12	10,449	0.11%
2019/04/11	30	28.02	0.1	28.25	28.25	29.9	10,381	0.29%
2019/04/10	60.1	28.61	59	28.47	27.95	1.1	10,240	0.01%
2019/04/09	0	0.00	1	28.05	27.75	-1	9,978	-0.01%
2019/04/02	1	27.20	6	27.19	27.05	-5	9,794	-0.05%
2019/04/01	1	26.60	5	26.60	26.70	-4	9,599	-0.04%
2019/03/29	0	0.00	8	26.36	26.25	-8	9,458	-0.08%
2019/03/27	1	25.85	0	0.00	25.90	1	9,622	0.01%
2019/03/26	4	25.61	3	26.00	25.70	1	9,791	0.01%
2019/03/25	0	0.00	3	25.40	25.70	-3	9,958	-0.03%
2019/03/22	9	25.26	0	0.00	25.35	9	10,090	0.09%
2019/03/20	2	26.05	0	0.00	26.10	2	11,000	0.02%
2019/03/19	21	26.13	11	27.10	26.00	10	11,331	0.09%
2019/03/18	8	26.39	22	26.13	26.70	-14	11,195	-0.13%
2019/03/15	0	0.00	3	24.33	24.55	-3	10,723	-0.03%
2019/03/14	1	24.60	0	0.00	24.40	1	10,862	0.01%
2019/03/12	0.5	24.70	1	24.80	24.65	-0.5	10,759	0.00%
2019/03/11	0	0.00	2	24.60	24.50	-2	10,705	-0.02%
2019/03/08	2	24.60	0	0.00	24.60	2	10,717	0.02%
2019/03/07	2	25.05	2	25.05	24.70	0	10,739	0.00%
2019/03/05	12	25.80	0	0.00	25.40	12	10,608	0.11%
2019/03/04	0	0.00	1	24.90	25.85	-1	10,499	-0.01%
2019/02/27	2	25.25	0	0.00	25.25	2	10,375	0.02%
2019/02/26	5	25.90	6	25.64	26.10	-1	10,256	-0.01%
2019/02/25	2	25.78	4	25.59	25.60	-2	10,126	-0.02%
2019/02/22	8	25.20	10	25.94	25.75	-2	9,796	-0.02%
2019/02/21	27	24.35	23	24.60	24.80	4	9,219	0.04%
2019/02/20	4	23.46	13	23.68	23.70	-9	8,846	-0.10%
2019/02/19	0	0.00	10	23.10	23.10	-10	8,715	-0.11%
2019/02/15	6	23.03	0	0.00	22.90	6	8,825	0.07%
2019/02/11	5	23.00	0	0.00	22.90	5	8,847	0.06%
2019/01/28	1	23.55	2	23.55	23.50	-1	8,813	-0.01%
2019/01/25	0	0.00	1	23.20	23.40	-1	8,727	-0.01%
2019/01/24	0	0.00	2	23.45	23.55	-2	8,546	-0.02%
2019/01/23	71	23.75	71	23.75	23.90	0	8,461	0.00%
2019/01/22	12	23.01	5	23.50	23.05	7	8,136	0.09%
2019/01/21	5	21.98	0	0.00	22.00	5	7,820	0.06%
2019/01/18	1	22.15	0	0.00	22.10	1	7,824	0.01%
2019/01/09	1	21.90	0	0.00	21.80	1	7,527	0.01%
2019/01/02	0	0.00	1	22.95	23.05	-1	7,348	-0.01%
2018/12/27	6	23.03	5	22.83	22.70	1	7,251	0.01%
2018/12/26	0	0.00	1	23.60	23.50	-1	7,093	-0.01%
2018/12/25	1	23.55	2	23.58	23.85	-1	7,074	-0.01%
2018/12/24	0	0.00	5	23.50	23.65	-5	7,003	-0.07%
2018/12/22	1	23.40	3	23.55	23.50	-2	6,934	-0.03%
2018/12/21	6	23.53	3	23.25	23.60	3	6,875	0.04%
2018/12/20	6	23.48	16	23.19	23.30	-10	6,700	-0.15%
2018/12/19	2	22.78	6	22.78	23.00	-4	6,497	-0.06%
2018/12/18	2	21.95	1	22.35	22.30	1	6,318	0.02%
2018/12/17	1	22.20	2	21.98	22.20	-1	6,070	-0.02%
2018/12/14	57	22.75	53	22.11	21.50	4	5,855	0.07%
2018/12/13	11	23.01	0	0.00	23.05	11	5,186	0.21%
2018/12/12	0	0.00	10	21.50	21.60	-10	4,676	-0.21%
2018/12/05	0	0.00	5	21.20	21.05	-5	3,775	-0.13%
2018/12/04	6	20.98	11	20.92	20.85	-5	3,853	-0.13%
2018/12/03	20	21.25	0	0.00	21.50	20	3,834	0.52%
2018/11/29	45	20.93	45	20.75	20.75	0	3,725	0.00%
2018/11/21	0	0.00	2	20.50	20.50	-2	3,762	-0.05%
2018/11/19	0	0.00	1	20.70	20.75	-1	3,814	-0.03%
2018/11/16	0	0.00	1	20.75	20.80	-1	3,841	-0.03%
2018/11/15	1	20.65	0	0.00	20.70	1	3,826	0.03%
2018/11/09	3	19.57	0	0.00	19.00	3	3,983	0.08%
2018/11/08	0	0.00	80	19.80	19.85	-80	4,018	-1.99%
2018/11/07	1	19.45	6	19.10	19.50	-5	4,040	-0.12%
2018/11/06	3	17.90	0	0.00	17.85	3	4,037	0.07%
2018/11/02	3	18.20	0	0.00	18.25	3	4,557	0.07%
2018/10/31	0	0.00	5	18.00	18.05	-5	4,566	-0.11%
2018/10/30	5	17.60	0	0.00	17.75	5	4,591	0.11%
2018/10/29	10	17.00	10	17.50	17.80	0	4,650	0.00%
2018/10/26	0	0.00	1	17.90	18.05	-1	4,587	-0.02%
2018/10/25	1	17.90	0	0.00	18.20	1	4,545	0.02%
2018/10/12	1	18.90	7	18.93	19.00	-6	4,625	-0.13%
2018/10/11	0	0.00	2	18.83	19.05	-2	4,654	-0.04%
2018/10/09	4	19.74	0	0.00	19.65	4	4,572	0.09%
2018/10/08	1	20.50	0	0.00	20.70	1	4,486	0.02%
2018/10/05	1	20.90	0	0.00	20.75	1	4,539	0.02%
2018/10/03	1	20.95	0	0.00	21.05	1	4,510	0.02%
2018/09/28	0	0.00	1	20.40	20.40	-1	4,433	-0.02%
2018/09/18	1	20.50	0	0.00	20.50	1	4,498	0.02%
2018/09/14	4	20.80	1	20.75	20.75	3	4,583	0.07%
2018/09/13	1	20.15	2	20.35	20.55	-1	4,568	-0.02%
2018/09/12	80	19.74	0	0.00	19.95	80	4,574	1.75%
2018/09/11	3	19.90	0	0.00	19.95	3	4,555	0.07%
2018/08/30	1	21.95	0	0.00	21.90	1	4,350	0.02%
2018/08/29	2	22.00	0	0.00	22.00	2	4,347	0.05%
2018/08/27	2	21.85	0	0.00	21.95	2	4,316	0.05%
2018/08/13	0	0.00	3	22.50	22.80	-3	3,968	-0.08%
2018/08/10	3	22.70	10	23.25	23.05	-7	3,898	-0.18%
2018/08/06	1	26.05	0	0.00	26.05	1	3,429	0.03%
2018/08/02	0	0.00	2	26.40	26.25	-2	3,362	-0.06%
2018/07/27	1	26.70	0	0.00	26.65	1	3,549	0.03%
2018/07/02	5	27.80	0	0.00	27.85	5	3,663	0.14%
2018/06/19	1	28.75	0	0.00	28.75	1	3,900	0.03%
2018/06/14	2	28.80	0	0.00	28.60	2	3,947	0.05%
2018/06/01	5	28.30	5	28.25	28.30	0	4,817	0.00%
2018/05/31	2	28.63	0	0.00	28.10	2	4,816	0.04%
2018/05/30	1	28.10	0	0.00	28.15	1	4,776	0.02%
2018/05/22	1	28.10	0	0.00	28.05	1	4,982	0.02%
2018/05/15	1	28.20	0	0.00	28.35	1	4,993	0.02%
2018/05/11	0	0.00	1	28.30	28.25	-1	5,078	-0.02%
2018/05/10	1	28.15	0	0.00	28.10	1	5,060	0.02%
2018/05/07	1	27.75	1	27.65	27.85	0	4,996	0.00%
2018/05/04	5	28.90	0	0.00	28.85	5	4,903	0.10%
2018/04/30	0	0.00	1	28.90	29.40	-1	5,016	-0.02%
2018/04/26	2	28.93	0	0.00	28.55	2	5,060	0.04%
2018/04/25	1	29.50	0	0.00	29.40	1	4,939	0.02%
2018/04/24	1	30.15	2	30.25	30.50	-1	4,883	-0.02%
2018/04/23	10	30.55	1	30.55	30.55	9	4,823	0.19%
2018/04/20	1	30.15	0	0.00	30.50	1	4,840	0.02%
2018/04/18	1	30.35	0	0.00	30.20	1	4,881	0.02%
2018/04/17	0	0.00	1	30.70	30.60	-1	4,844	-0.02%
2018/04/13	2	30.40	0	0.00	30.40	2	4,811	0.04%
2018/04/12	0	0.00	1	30.70	30.70	-1	4,797	-0.02%
2018/04/02	0	0.00	3	30.60	30.60	-3	5,011	-0.06%
2018/03/29	2	30.45	0	0.00	30.25	2	4,960	0.04%
2018/03/27	5	30.99	4	31.00	31.20	1	4,778	0.02%
2018/03/26	1	30.20	0	0.00	30.35	1	4,645	0.02%
2018/03/23	1	30.10	1	30.65	30.65	0	4,667	0.00%
2018/03/19	5	30.80	10	30.95	31.00	-5	4,544	-0.11%
2018/03/16	5	30.65	1	30.65	31.20	4	4,347	0.09%
2018/03/15	14	30.39	10	30.65	30.20	4	4,152	0.10%
2018/03/13	0	0.00	5	32.90	32.75	-5	3,838	-0.13%
2018/03/12	5	32.80	6	32.97	32.95	-1	3,913	-0.03%
2018/03/09	0	0.00	1	32.00	32.00	-1	3,870	-0.03%
2018/03/08	0	0.00	1	32.00	31.60	-1	3,846	-0.03%
2018/03/02	0	0.00	2	31.80	31.95	-2	3,827	-0.05%
2018/02/08	0	0.00	20	30.08	30.05	-20	3,860	-0.52%
2018/02/07	22	30.86	0	0.00	30.00	22	3,894	0.56%
2018/02/02	1	30.10	0	0.00	30.20	1	3,793	0.03%
2018/01/30	0	0.00	1	30.05	30.15	-1	4,048	-0.02%
2018/01/25	0	0.00	1	30.65	30.45	-1	4,141	-0.02%
2018/01/24	1	31.00	0	0.00	31.00	1	4,133	0.02%
2018/01/16	0	0.00	3	31.25	31.50	-3	4,483	-0.07%
2018/01/15	1	30.80	0	0.00	31.00	1	4,681	0.02%
2018/01/10	0	0.00	6	30.33	30.50	-6	4,883	-0.12%
2018/01/05	6	30.80	0	0.00	30.30	6	5,078	0.12%