京元電子 (2449)-兆豐-桃鶯券商分點個股進出

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
127.5
漲跌
▲0.5
漲幅
+0.39%
成交量
13,198張
產業
上市半導體類股
1803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－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/12/03	1	127.50	8	127.56	127.50	-7	21,505	-0.03%
2024/12/02	1.2	126.58	2	128.00	127.00	-0.8	21,499	0.00%
2024/11/29	2	126.25	1	125.50	126.50	1	21,457	0.00%
2024/11/28	2	123.25	1	123.00	123.50	1	21,465	0.00%
2024/11/27	2	125.25	0	0.00	123.00	2	21,505	0.01%
2024/11/26	0	0.00	2	126.00	125.50	-2	21,573	-0.01%
2024/11/25	2	130.00	2	129.75	128.00	0	21,598	0.00%
2024/11/22	2	128.00	3	129.00	130.00	-1	21,492	0.00%
2024/11/20	15	126.87	12	125.58	126.50	3	21,329	0.01%
2024/11/19	3	126.00	3.1	126.51	127.00	-0.1	21,301	0.00%
2024/11/18	7.1	122.63	2	121.25	121.50	5.1	21,316	0.02%
2024/11/15	2	124.25	1	124.50	124.00	1	21,285	0.00%
2024/11/14	2	125.00	1	129.50	126.00	1	21,602	0.00%
2024/11/13	0	0.00	4	128.50	128.50	-4	21,565	-0.02%
2024/11/12	3	130.67	2	131.75	130.00	1	22,011	0.00%
2024/11/11	2	133.25	0.1	134.50	133.50	1.9	22,037	0.01%
2024/11/08	8	139.94	8	139.63	139.50	0	22,318	0.00%
2024/11/07	7	140.50	5.2	141.08	139.00	1.8	22,532	0.01%
2024/11/06	6.2	138.56	11	136.64	137.00	-4.8	22,369	-0.02%
2024/11/05	3	130.67	1	129.50	130.00	2	22,456	0.01%
2024/11/04	1	128.50	1	126.00	128.50	0	22,804	0.00%
2024/11/01	2	127.00	1	127.50	127.50	1	23,150	0.00%
2024/10/30	7	124.86	14	125.54	125.50	-7	23,449	-0.03%
2024/10/29	1.1	125.93	1.2	124.75	125.50	-0.1	23,768	0.00%
2024/10/28	10	129.30	1	129.50	128.50	9	23,766	0.04%
2024/10/25	0	0.00	5	130.10	130.50	-5	23,849	-0.02%
2024/10/24	5	131.60	1.1	130.57	130.00	4	23,944	0.02%
2024/10/23	6.2	136.19	11.2	135.36	134.50	-5	24,098	-0.02%
2024/10/22	11	134.14	12.2	135.18	136.00	-1.2	24,110	0.00%
2024/10/21	1	131.00	5.2	131.40	131.00	-4.2	24,029	-0.02%
2024/10/18	9.2	127.94	22	128.50	127.50	-12.9	23,928	-0.05%
2024/10/17	17	134.18	11.2	134.94	134.50	5.9	23,727	0.02%
2024/10/16	3	132.67	21.1	131.62	133.50	-18.1	23,804	-0.08%
2024/10/15	7.3	127.84	13	128.62	128.00	-5.7	23,553	-0.02%
2024/10/14	0	0.00	2.4	125.92	128.00	-2.4	23,551	-0.01%
2024/10/11	7	125.86	5.1	125.82	125.50	1.9	23,615	0.01%
2024/10/09	4	124.50	13.5	122.05	124.50	-9.5	22,948	-0.04%
2024/10/08	5.3	111.00	1	110.50	113.50	4.3	22,355	0.02%
2024/10/07	15	112.53	11	112.05	111.50	4	23,578	0.02%
2024/10/04	3.9	108.50	0.2	111.00	108.50	3.8	24,053	0.02%
2024/10/01	5	111.10	5	111.50	112.00	0	24,066	0.00%
2024/09/27	1	113.00	12.1	117.45	117.50	-11.1	24,771	-0.04%
2024/09/26	1.3	113.22	2	113.25	112.50	-0.8	25,175	0.00%
2024/09/25	4	115.13	3	112.67	112.50	1	25,341	0.00%
2024/09/24	0.1	106.00	15	105.50	107.00	-14.9	25,171	-0.06%
2024/09/23	2.2	108.05	10	108.00	107.00	-7.8	25,309	-0.03%
2024/09/20	2	114.25	2	112.25	110.00	0	25,970	0.00%
2024/09/19	21	111.71	1	111.50	110.50	20	26,277	0.08%
2024/09/18	1	111.00	1	111.50	110.00	0	27,390	0.00%
2024/09/16	15	116.00	0	0.00	114.50	15	27,812	0.05%
2024/09/12	8	118.00	9	117.78	118.00	-1	29,275	0.00%
2024/09/11	0	0.00	1	112.50	112.50	-1	29,669	0.00%
2024/09/10	1	110.00	0	0.00	110.50	1	30,480	0.00%
2024/09/09	0	0.00	2.1	112.00	113.00	-2.1	30,984	-0.01%
2024/09/06	1	111.00	0	0.00	111.50	1	31,500	0.00%
2024/09/05	2	112.25	1	112.00	112.00	1	31,529	0.00%
2024/09/04	0	115.00	0	0.00	114.50	0	31,704	0.00%
2024/09/03	5	121.70	5	119.50	118.00	0	31,520	0.00%
2024/09/02	0	0.00	10	120.60	121.00	-10	31,502	-0.03%
2024/08/30	2	120.00	1	120.50	121.00	1	31,653	0.00%
2024/08/29	1	120.50	1	120.50	120.50	0	31,814	0.00%
2024/08/28	10	120.55	7	122.43	120.50	3	31,998	0.01%
2024/08/27	0	0.00	1	120.00	119.50	-1	32,160	0.00%
2024/08/26	3	123.17	1	121.00	121.00	2	32,198	0.01%
2024/08/23	1	122.00	2.2	120.79	123.00	-1.2	32,211	0.00%
2024/08/22	3	119.50	1	120.00	120.00	2	32,191	0.01%
2024/08/21	12	119.21	8	120.00	120.00	4	32,225	0.01%
2024/08/20	2	122.00	2	123.00	122.00	0	32,103	0.00%
2024/08/19	0	0.00	1.1	122.98	123.50	-1.1	32,090	0.00%
2024/08/16	4	122.63	7	124.36	122.00	-3	32,100	-0.01%
2024/08/15	15	119.67	9	119.00	119.00	6	31,787	0.02%
2024/08/14	3	121.33	18	121.75	119.50	-15	31,898	-0.05%
2024/08/13	6.1	115.68	2	116.00	117.00	4.1	31,591	0.01%
2024/08/12	23.1	116.65	12	117.92	118.50	11.1	31,497	0.04%
2024/08/09	1	110.00	7	111.64	113.50	-6	30,676	-0.02%
2024/08/08	3.2	102.83	4	104.13	103.50	-0.8	30,286	0.00%
2024/08/07	7	104.86	18	104.97	102.50	-11	30,096	-0.04%
2024/08/06	16	92.91	16	96.76	97.40	0	29,583	0.00%
2024/08/05	16	94.64	14	93.76	93.70	2	29,407	0.01%
2024/08/02	13.1	105.60	0	0.00	103.50	13.1	29,111	0.04%
2024/08/01	30	112.60	42	113.02	113.00	-12	29,055	-0.04%
2024/07/31	2	105.75	3	106.00	105.00	-1	29,347	0.00%
2024/07/30	11	105.82	0	0.00	106.50	11	29,260	0.04%
2024/07/29	1	105.50	3	107.50	105.50	-2	29,156	-0.01%
2024/07/26	1	105.50	1	109.00	108.50	0	29,181	0.00%
2024/07/23	5	112.40	0	0.00	112.50	5	29,559	0.02%
2024/07/22	4	112.50	10	112.00	112.00	-6	29,391	-0.02%
2024/07/19	11	119.86	7	120.29	119.50	4	29,053	0.01%
2024/07/18	18.2	119.35	3.8	119.03	119.00	14.4	29,038	0.05%
2024/07/17	17	125.26	2.2	126.14	127.50	14.8	28,590	0.05%
2024/07/16	5	129.00	9	129.72	129.00	-4	28,137	-0.01%
2024/07/15	7.2	126.39	4	128.00	128.50	3.2	27,632	0.01%
2024/07/12	4	125.00	2	126.75	127.50	2	27,348	0.01%
2024/07/11	14	133.50	8	132.75	131.00	6	27,105	0.02%
2024/07/10	23.1	133.43	19	134.97	135.00	4.1	26,856	0.02%
2024/07/09	22.7	135.44	43	134.65	131.50	-20.3	26,450	-0.08%
2024/07/08	1	120.50	27.1	131.91	133.00	-26.1	25,214	-0.10%
2024/07/05	4	119.50	3	119.67	121.00	1	24,682	0.00%
2024/07/04	6	119.42	11	119.14	119.50	-5	24,640	-0.02%
2024/07/03	12	115.67	13	117.15	117.50	-1	24,241	0.00%
2024/07/02	5.1	109.82	4	110.88	111.50	1.1	23,730	0.00%
2024/07/01	3.1	116.48	6.7	117.38	116.50	-3.6	22,990	-0.02%
2024/06/28	3	118.67	1.1	119.92	119.00	1.9	22,664	0.01%
2024/06/27	3	118.50	7.3	119.08	120.00	-4.3	22,361	-0.02%
2024/06/26	18	119.36	12.2	118.50	118.00	5.9	22,118	0.03%
2024/06/25	4	114.50	4.1	113.56	117.50	-0.1	21,309	0.00%
2024/06/24	19.1	118.92	28.5	117.47	115.00	-9.4	20,751	-0.05%
2024/06/21	4.3	110.09	14	112.57	112.00	-9.7	19,693	-0.05%
2024/06/20	4	111.62	16.1	112.06	112.00	-12.1	19,794	-0.06%
2024/06/19	4	108.50	19.6	108.69	109.00	-15.6	19,337	-0.08%
2024/06/18	1	103.50	16.1	103.27	104.50	-15.1	18,939	-0.08%
2024/06/17	2	99.85	4.1	101.85	99.50	-2.1	18,580	-0.01%
2024/06/14	5	95.50	8	95.76	95.90	-3	18,328	-0.02%
2024/06/13	3	94.33	5	91.92	94.70	-2	17,934	-0.01%
2024/06/11	3	86.60	2	86.85	87.40	1	17,698	0.01%
2024/06/07	1	89.20	0	0.00	88.90	1	17,572	0.01%
2024/06/06	2	89.45	0	0.00	89.40	2	17,745	0.01%
2024/06/05	10	89.80	0	0.00	89.20	10	18,738	0.05%
2024/06/04	2	90.80	3	91.83	90.60	-1	19,415	-0.01%
2024/06/03	4	90.58	0	0.00	90.70	4	19,755	0.02%
2024/05/31	4.1	88.92	0	0.00	88.20	4.1	19,805	0.02%
2024/05/30	1	90.70	1	91.40	90.40	0	19,828	0.00%
2024/05/29	0	0.00	3	91.33	90.70	-3	19,833	-0.02%
2024/05/28	2	90.00	10	90.80	90.00	-8	19,755	-0.04%
2024/05/27	3	90.37	0	0.00	90.90	3	19,798	0.02%
2024/05/24	1	87.50	0	0.00	88.40	1	20,027	0.00%
2024/05/23	11	88.73	2	89.40	88.20	9	20,819	0.04%
2024/05/22	5	90.00	6	90.15	90.20	-1	21,063	0.00%
2024/05/21	8	90.54	12	90.20	90.40	-4	20,931	-0.02%
2024/05/20	23	90.83	22	89.71	88.90	1	20,882	0.00%
2024/05/17	10	88.77	8	89.24	88.80	2	20,657	0.01%
2024/05/16	5	86.82	1	86.20	86.80	4	20,698	0.02%
2024/05/15	11	84.96	1	85.50	84.50	10	20,824	0.05%
2024/05/14	0.1	85.00	0	0.00	85.30	0.1	20,731	0.00%
2024/05/13	1	84.60	1.1	85.90	85.40	-0.1	20,670	0.00%
2024/05/09	12.4	85.72	4	85.20	85.00	8.4	20,393	0.04%
2024/05/08	1	86.90	0.1	86.80	87.60	0.9	20,163	0.00%
2024/05/07	8	87.08	1.4	87.56	87.50	6.6	20,025	0.03%
2024/05/06	6	85.66	2	86.20	87.00	4	19,753	0.02%
2024/05/03	4.3	95.48	3	96.50	93.50	1.3	18,959	0.01%
2024/05/02	2.3	94.39	2	94.50	94.90	0.3	18,925	0.00%
2024/04/30	23.2	97.63	10	95.80	95.80	13.2	18,911	0.07%
2024/04/29	15.4	100.99	15	104.21	98.90	0.4	18,841	0.00%
2024/04/25	0	0.00	10	96.30	95.50	-10	18,334	-0.05%
2024/04/24	1.1	95.58	3	96.07	96.10	-1.9	18,466	-0.01%
2024/04/23	12.2	90.40	1	91.30	92.30	11.2	18,491	0.06%
2024/04/22	0	0.00	1	96.30	96.00	-1	18,322	-0.01%
2024/04/19	1	98.50	1	99.00	99.00	0	18,359	0.00%
2024/04/18	3	100.50	2	102.00	102.00	1	18,642	0.01%
2024/04/17	1	102.00	1	103.50	102.50	0	19,002	0.00%
2024/04/16	4	99.88	0	0.00	99.70	4	18,977	0.02%
2024/04/15	1	104.50	1	106.00	104.50	0	18,757	0.00%
2024/04/12	0	0.00	11	108.05	107.00	-11	18,752	-0.06%
2024/04/11	0	0.00	1	106.00	106.00	-1	18,679	-0.01%
2024/04/10	1.2	107.00	0	0.00	106.00	1.2	18,704	0.01%
2024/04/09	2.3	105.83	3	106.33	106.50	-0.8	18,632	0.00%
2024/04/08	2	106.00	1	109.00	106.50	1	18,549	0.01%
2024/04/03	1	107.50	0.3	107.50	106.50	0.7	18,464	0.00%
2024/04/02	7	107.00	9.1	106.99	107.00	-2.1	18,465	-0.01%
2024/04/01	19	104.11	0	0.00	103.00	19	18,429	0.10%
2024/03/29	5.1	105.60	2	105.00	105.50	3.1	18,408	0.02%
2024/03/28	0	0.00	2	106.75	106.00	-2	18,439	-0.01%
2024/03/26	10	106.25	1	107.00	105.50	9	18,444	0.05%
2024/03/25	3	109.83	2	110.25	108.50	1	18,375	0.01%
2024/03/22	35	111.76	23	111.48	109.50	12	18,301	0.07%
2024/03/21	12.1	106.43	2	108.25	108.50	10.1	17,838	0.06%
2024/03/20	15	111.37	18	111.33	107.50	-3	17,869	-0.02%
2024/03/19	9	108.94	4	110.00	109.00	5	17,930	0.03%
2024/03/18	12	110.54	4	110.38	111.00	8	17,904	0.04%
2024/03/15	3.1	106.02	0	0.00	107.50	3.1	17,491	0.02%
2024/03/14	1	104.00	0	0.00	104.50	1	17,355	0.01%
2024/03/13	9	106.11	1	107.50	108.50	8	17,333	0.05%
2024/03/12	1	111.00	1	108.50	109.50	0	17,126	0.00%
2024/03/11	2	108.00	2	108.25	108.00	0	17,118	0.00%
2024/03/08	26	119.58	18	114.44	111.00	8	16,932	0.05%
2024/03/07	52	112.08	174.6	115.62	116.50	-122.6	15,908	-0.77%	大賣/鉅額交易
2024/03/06	1.4	102.49	27.4	102.33	106.00	-26	15,100	-0.17%
2024/03/05	25.1	96.22	23	97.20	97.40	2.1	14,648	0.01%
2024/03/04	2.1	94.81	12.1	93.39	96.00	-10	14,373	-0.07%
2024/03/01	1	91.00	2	90.55	89.50	-1	14,081	-0.01%
2024/02/29	0	0.00	0.2	88.80	88.80	-0.2	13,941	0.00%
2024/02/27	21	89.21	0	0.00	89.50	21	13,798	0.15%
2024/02/26	17.3	91.28	4	90.95	89.50	13.3	13,672	0.10%
2024/02/23	67.5	96.53	77.1	97.49	94.80	-9.6	13,380	-0.07%
2024/02/22	1	91.10	5.2	91.12	93.50	-4.2	12,613	-0.03%
2024/02/20	0	0.00	5	87.50	87.50	-5	12,236	-0.04%
2024/02/19	13	88.33	0	0.00	87.70	13	12,184	0.11%
2024/02/16	2	89.60	8	88.80	90.00	-6	12,467	-0.05%
2024/02/15	0.1	85.00	5	85.18	85.40	-4.9	12,308	-0.04%
2024/02/05	0	0.00	1	82.30	82.20	-1	12,360	-0.01%
2024/01/31	1	84.00	1	84.10	84.00	0	12,471	0.00%
2024/01/30	0	0.00	2	84.00	84.00	-2	12,544	-0.02%
2024/01/29	0.1	82.80	0	0.00	83.80	0.1	12,818	0.00%
2024/01/26	0.1	82.60	0.1	82.70	82.90	0	12,935	0.00%
2024/01/25	0.1	82.80	1	82.80	82.20	-0.9	12,996	-0.01%
2024/01/24	0.1	82.20	0	0.00	82.10	0.1	13,011	0.00%
2024/01/23	7.2	82.90	2.3	83.00	82.10	4.9	13,118	0.04%
2024/01/22	2	84.00	3	83.03	84.10	-1	13,105	-0.01%
2024/01/19	3.4	81.64	10	81.30	81.30	-6.6	13,040	-0.05%
2024/01/18	1	79.10	5	79.82	79.70	-4	13,054	-0.03%
2024/01/17	6	78.98	2	78.25	77.20	4	12,876	0.03%
2024/01/16	3	78.23	2	78.60	78.60	1	12,943	0.01%
2024/01/15	5	76.40	2	77.25	77.70	3	13,031	0.02%
2024/01/12	3.4	76.00	3	75.93	75.60	0.4	13,705	0.00%
2024/01/11	36.1	78.63	4.1	78.81	78.00	32.1	13,452	0.24%
2024/01/10	13	81.10	0	0.00	81.80	13	13,327	0.10%
2024/01/08	0	0.00	10	82.22	81.60	-10	13,718	-0.07%
2024/01/05	0	0.00	2	82.70	82.90	-2	13,813	-0.01%
2024/01/03	0	0.00	4	82.88	83.50	-4	14,150	-0.03%
2024/01/02	1.1	84.25	0	0.00	84.00	1.1	14,185	0.01%
2023/12/29	1	84.80	2	84.80	84.90	-1	14,190	-0.01%
2023/12/28	3	86.00	0	0.00	84.90	3	14,308	0.02%
2023/12/27	6	85.55	7	85.46	85.70	-1	14,290	-0.01%
2023/12/26	0.2	84.20	0	0.00	83.60	0.2	14,317	0.00%
2023/12/25	5	83.30	1	83.30	83.50	4	14,444	0.03%
2023/12/22	3	84.60	2	83.70	83.60	1	14,493	0.01%
2023/12/21	3	83.53	0	0.00	83.40	3	14,491	0.02%
2023/12/19	44	84.41	0	0.00	84.20	44	14,821	0.30%
2023/12/18	18	86.64	0	0.00	85.40	18	15,115	0.12%
2023/12/15	9	90.63	6	90.17	89.00	3	15,566	0.02%
2023/12/14	1	93.90	0	0.00	93.50	1	15,614	0.01%
2023/12/13	1	87.30	26	87.20	89.50	-25	15,275	-0.16%
2023/12/12	56	85.51	3	85.30	85.90	53	15,422	0.34%
2023/12/11	5	82.50	2	83.00	83.20	3	15,458	0.02%
2023/12/08	2	83.40	0	0.00	83.30	2	15,508	0.01%
2023/12/07	2	85.25	22	85.30	85.50	-20	15,469	-0.13%
2023/12/06	14	84.70	24	85.23	86.50	-10	15,536	-0.06%
2023/12/05	12	82.83	1	84.00	83.10	11	15,445	0.07%
2023/12/04	1	84.00	14	84.19	84.20	-13	15,595	-0.08%
2023/12/01	1	81.90	0	0.00	82.80	1	15,713	0.01%
2023/11/30	0	0.00	1	82.80	82.80	-1	15,863	-0.01%
2023/11/29	1	82.20	0	0.00	81.40	1	15,901	0.01%
2023/11/28	7	83.09	2	83.10	83.00	5	15,941	0.03%
2023/11/27	0	0.00	1	81.90	80.80	-1	16,119	-0.01%
2023/11/23	19	83.20	1	81.70	82.10	18	16,815	0.11%
2023/11/22	34	81.72	2	82.00	81.60	32	17,409	0.18%
2023/11/20	2	83.05	0	0.00	83.10	2	19,793	0.01%
2023/11/17	1	85.30	0	0.00	85.10	1	21,120	0.00%
2023/11/16	1	84.40	2	83.95	84.20	-1	21,866	0.00%
2023/11/15	4	85.18	2	85.35	83.80	2	21,919	0.01%
2023/11/14	5	88.22	13	88.20	88.00	-8	21,631	-0.04%
2023/11/13	1	86.20	30	86.23	86.70	-29	21,514	-0.13%
2023/11/08	1	83.50	1	83.80	83.30	0	21,354	0.00%
2023/11/07	3	82.43	0	0.00	82.70	3	21,273	0.01%
2023/11/06	10	82.70	20	83.59	83.40	-10	21,321	-0.05%
2023/11/03	0	0.00	12	80.73	80.70	-12	21,127	-0.06%
2023/11/02	1	77.60	1	79.70	79.70	0	21,266	0.00%
2023/10/31	5	77.00	8	77.09	76.30	-3	21,610	-0.01%
2023/10/30	62	79.46	61	79.14	79.50	1	21,667	0.00%
2023/10/27	0	0.00	2	79.90	77.40	-2	21,895	-0.01%
2023/10/26	91	79.44	7	79.41	79.60	84	21,955	0.38%
2023/10/25	2	82.35	3	82.60	82.00	-1	21,828	0.00%
2023/10/24	33	83.42	30	84.20	83.10	3	21,873	0.01%
2023/10/23	4	84.10	0	0.00	82.70	4	21,761	0.02%
2023/10/20	20	85.96	18.5	87.68	86.30	1.5	21,715	0.01%
2023/10/19	0.5	83.50	33	83.81	84.90	-32.5	21,159	-0.15%
2023/10/18	8	81.70	7	81.41	81.50	1	21,065	0.00%
2023/10/17	24	82.86	22.1	84.51	82.80	2	20,917	0.01%
2023/10/13	5	79.40	28	82.36	83.10	-23	21,495	-0.11%
2023/10/12	8	79.89	18.5	80.66	81.00	-10.5	22,051	-0.05%
2023/10/11	0	0.00	37	79.85	80.20	-37	22,115	-0.17%
2023/10/06	2	78.50	2	77.90	77.70	0	22,640	0.00%
2023/10/05	1.5	77.93	1	78.60	78.50	0.5	23,044	0.00%
2023/10/04	21	76.24	0	0.00	76.70	21	23,162	0.09%
2023/10/03	0	0.00	6	78.40	78.10	-6	23,147	-0.03%
2023/10/02	0	0.00	21.2	78.27	78.80	-21.2	23,387	-0.09%
2023/09/28	9.4	76.32	3	76.47	76.00	6.4	23,479	0.03%
2023/09/27	0	0.00	2	77.20	77.60	-2	23,476	-0.01%
2023/09/26	10.1	77.50	12	77.92	77.10	-1.9	23,741	-0.01%
2023/09/25	4	77.80	2	77.85	77.60	2	23,932	0.01%
2023/09/22	24	77.19	85	74.86	77.50	-61	23,834	-0.26%
2023/09/21	93	73.61	35	74.47	74.60	58	23,640	0.25%
2023/09/20	59	79.60	30	79.13	76.80	29	23,288	0.12%
2023/09/19	30	80.65	26	81.72	81.00	4	22,863	0.02%
2023/09/18	2	79.30	1	79.90	79.60	1	22,663	0.00%
2023/09/15	17	80.15	49	79.74	80.90	-32	22,578	-0.14%
2023/09/14	21	77.91	21	79.02	78.00	0	22,160	0.00%
2023/09/13	13	76.62	13	77.34	76.80	0	21,988	0.00%
2023/09/12	20	78.10	21	78.37	78.10	-1	22,134	0.00%
2023/09/11	31	77.25	26	77.85	76.90	5	22,150	0.02%
2023/09/08	4	78.75	8	79.00	79.00	-4	22,392	-0.02%
2023/09/07	27	78.62	11	79.89	78.90	16	22,961	0.07%
2023/09/06	0	0.00	7	79.19	79.80	-7	22,835	-0.03%
2023/09/05	4	76.58	11.1	77.56	78.20	-7.1	22,768	-0.03%
2023/09/01	5	76.28	1	75.90	75.80	4	22,643	0.02%
2023/08/31	16	76.47	14	76.86	76.80	2	22,620	0.01%
2023/08/30	7	77.69	6	77.40	77.20	1	22,525	0.00%
2023/08/29	19	75.18	13.1	75.80	75.10	6	22,336	0.03%
2023/08/28	9	77.46	8.1	76.09	75.40	1	22,158	0.00%
2023/08/25	9	79.93	7.1	81.03	79.50	2	21,702	0.01%
2023/08/24	32	77.95	19.1	79.48	78.50	13	20,917	0.06%
2023/08/23	3	74.40	19	74.88	76.00	-16	19,945	-0.08%
2023/08/22	10	67.11	28	67.49	69.10	-18	19,126	-0.09%
2023/08/21	0	0.00	2	63.80	64.30	-2	18,387	-0.01%
2023/08/18	5	62.72	4	62.63	62.00	1	18,314	0.01%
2023/08/17	4	64.23	15	64.70	64.90	-11	18,163	-0.06%
2023/08/16	0	0.00	2	64.50	65.00	-2	18,000	-0.01%
2023/08/15	0	0.00	1	64.10	63.80	-1	17,878	-0.01%
2023/08/14	1	61.30	0	0.00	61.50	1	17,739	0.01%
2023/08/11	0	0.00	1	62.30	62.10	-1	17,691	-0.01%
2023/08/10	2	61.20	5	62.30	61.10	-3	17,648	-0.02%
2023/08/09	0	0.00	5	64.40	64.50	-5	17,482	-0.03%
2023/08/08	0	0.00	5	65.08	65.30	-5	17,322	-0.03%
2023/08/07	1	64.80	21	63.26	64.70	-20	17,058	-0.12%
2023/08/04	1	60.00	2	60.00	60.40	-1	16,655	-0.01%
2023/08/02	4.1	60.71	13	60.71	60.70	-8.9	16,548	-0.05%
2023/08/01	19	61.00	1	60.20	61.60	18	16,412	0.11%
2023/07/31	4	62.98	2	64.00	63.00	2	16,060	0.01%
2023/07/28	6	63.05	5	63.48	64.00	1	15,798	0.01%
2023/07/27	4	62.35	2	62.45	62.50	2	15,633	0.01%
2023/07/26	2	62.75	0	0.00	62.30	2	15,534	0.01%
2023/07/25	7	63.67	4.1	63.66	63.00	3	15,476	0.02%
2023/07/24	7	64.83	1	65.40	64.80	6	15,306	0.04%
2023/07/21	0.1	64.40	5	63.02	64.70	-5	15,096	-0.03%
2023/07/20	4	63.28	4	63.30	63.40	0	15,003	0.00%
2023/07/19	11	64.89	14	64.54	63.90	-3	14,952	-0.02%
2023/07/18	10.1	66.22	5	62.86	63.60	5.1	14,739	0.03%
2023/07/17	16.1	64.52	24	64.73	65.80	-7.9	13,989	-0.06%
2023/07/14	6	59.85	5	60.02	60.10	1	13,234	0.01%
2023/07/13	19	59.90	20	60.74	60.30	-1	13,086	-0.01%
2023/07/12	23	61.46	41	61.73	62.20	-18	12,423	-0.14%
2023/07/11	1	58.90	1	59.20	59.40	0	11,960	0.00%
2023/07/10	1	59.20	1	59.40	59.20	0	11,789	0.00%
2023/07/07	12	60.01	5	60.70	59.50	7	11,658	0.06%
2023/07/06	6	59.60	9	59.90	59.50	-3	11,377	-0.03%
2023/07/05	12	60.08	5	60.10	60.00	7	11,170	0.06%
2023/07/04	32	61.09	2	61.20	61.30	30	10,970	0.27%
2023/07/03	16	58.73	13	59.49	59.40	3	10,633	0.03%
2023/06/30	1	57.00	0	0.00	57.00	1	10,402	0.01%
2023/06/29	2	55.60	0	0.00	56.40	2	10,391	0.02%
2023/06/28	5	57.14	0	0.00	57.10	5	10,290	0.05%
2023/06/27	3	57.50	3	57.13	57.00	0	10,221	0.00%
2023/06/26	0	0.00	10	57.29	57.50	-10	10,041	-0.10%
2023/06/21	1	55.90	1	55.00	55.90	0	9,946	0.00%
2023/06/16	1	56.00	0	0.00	56.50	1	10,192	0.01%
2023/06/15	3	56.67	2	56.70	57.00	1	10,106	0.01%
2023/06/14	14	57.89	0	0.00	57.10	14	10,192	0.14%
2023/06/13	4	57.35	3	58.10	57.40	1	9,971	0.01%
2023/06/12	0	0.00	2	54.65	54.30	-2	9,523	-0.02%
2023/06/09	4	54.10	2	54.00	54.30	2	9,602	0.02%
2023/06/08	8	53.58	0	0.00	54.00	8	9,694	0.08%
2023/06/07	9	54.04	1	54.20	54.00	8	9,898	0.08%
2023/06/06	0	0.00	1.6	53.96	54.00	-1.6	10,154	-0.02%
2023/06/05	6	53.33	0.4	53.50	53.20	5.6	10,219	0.05%
2023/06/02	2.6	53.95	9.1	53.67	54.20	-6.5	10,214	-0.06%
2023/06/01	3.2	52.40	6.1	52.89	52.40	-2.9	10,221	-0.03%
2023/05/31	1.2	53.60	0	0.00	54.00	1.2	10,527	0.01%
2023/05/30	6	53.52	13.1	54.04	53.90	-7.1	10,350	-0.07%
2023/05/29	6	53.63	1	53.70	53.70	5	10,133	0.05%
2023/05/26	18	50.25	32	50.58	51.10	-14	9,625	-0.15%
2023/05/25	1	48.10	0	0.00	48.05	1	9,130	0.01%
2023/05/24	4	47.20	0	0.00	47.50	4	9,076	0.04%
2023/05/11	0	0.00	2	45.65	45.50	-2	9,170	-0.02%
2023/05/10	1	45.30	0	0.00	45.35	1	9,150	0.01%
2023/05/09	2	45.40	0	0.00	45.30	2	9,144	0.02%
2023/05/08	2	45.85	0	0.00	45.80	2	9,093	0.02%
2023/05/05	0	0.00	5	46.80	46.75	-5	9,065	-0.06%
2023/04/20	5	46.50	0	0.00	46.00	5	8,642	0.06%
2023/04/19	2	46.40	0	0.00	46.15	2	8,586	0.02%
2023/04/18	4	46.30	0	0.00	46.00	4	8,503	0.05%
2023/04/17	10	46.75	2.3	46.56	46.65	7.8	8,340	0.09%
2023/04/14	2	47.65	0.1	47.90	47.55	2	8,111	0.02%
2023/04/13	6	47.97	0	0.00	47.80	6	8,039	0.07%
2023/04/11	0	0.00	10	48.75	48.60	-10	7,987	-0.13%
2023/04/10	2	48.00	6	47.98	48.20	-4	7,934	-0.05%
2023/03/31	7	48.54	0	0.00	48.50	7	7,815	0.09%
2023/03/30	0	0.00	5	48.50	48.70	-5	7,833	-0.06%
2023/03/29	5	47.85	0	0.00	47.70	5	7,854	0.06%
2023/03/27	1	48.70	4	48.50	48.90	-3	8,028	-0.04%
2023/03/24	1	49.20	0	0.00	49.20	1	8,079	0.01%
2023/03/23	2	49.60	0	0.00	49.80	2	8,046	0.02%
2023/03/22	0	0.00	2	48.90	48.95	-2	7,921	-0.03%
2023/03/21	10	49.68	0	0.00	49.55	10	7,808	0.13%
2023/03/20	0	0.00	5	49.35	49.55	-5	7,610	-0.07%
2023/03/17	0	0.00	8	49.15	49.30	-8	7,410	-0.11%
2023/03/16	2	48.25	0	0.00	48.35	2	7,171	0.03%
2023/03/15	0	0.00	2	48.80	48.85	-2	7,037	-0.03%
2023/03/14	1	47.50	1	47.30	47.65	0	6,858	0.00%
2023/03/13	2	46.90	1	46.85	47.75	1	6,668	0.01%
2023/03/10	2	46.98	0.4	47.26	46.95	1.6	6,453	0.02%
2023/03/09	10	48.68	27	48.67	48.90	-17	6,149	-0.28%
2023/03/07	0	0.00	13.2	46.61	46.75	-13.2	5,559	-0.24%
2023/03/06	1	45.90	0.1	46.15	46.15	1	5,396	0.02%
2023/03/03	1	45.15	6.3	44.99	45.20	-5.3	5,146	-0.10%
2023/03/02	0	0.00	5	42.60	42.45	-5	4,671	-0.11%
2023/03/01	10	41.40	10	41.70	42.40	0	4,643	0.00%
2023/02/24	10	41.60	10	41.80	41.85	0	4,625	0.00%
2023/02/23	10.1	41.67	5	41.65	41.50	5.1	4,586	0.11%
2023/02/21	0	0.00	1	40.65	40.75	-1	4,560	-0.02%
2023/02/20	0	0.00	10	40.55	40.60	-10	4,665	-0.21%
2023/02/17	5	40.40	1	40.45	40.45	4	4,728	0.08%
2023/02/15	0.1	40.80	4	40.75	40.90	-3.9	4,838	-0.08%
2023/02/08	0	0.00	0.1	40.25	40.15	-0.1	4,924	0.00%
2023/02/06	0.2	39.78	0	0.00	39.80	0.2	4,887	0.00%
2023/02/03	0	0.00	1	40.10	40.25	-1	4,884	-0.02%
2023/02/02	0.2	40.05	0	0.00	39.60	0.2	4,861	0.00%
2023/02/01	0	0.00	3	38.80	38.75	-3	4,697	-0.06%
2023/01/13	0	0.00	1	37.00	37.15	-1	4,653	-0.02%
2023/01/09	0	0.00	1	37.45	37.45	-1	4,950	-0.02%
2023/01/05	0.2	36.65	0	0.00	36.55	0.2	5,056	0.00%
2023/01/04	1	36.45	0	0.00	36.40	1	5,141	0.02%
2022/12/30	3	36.35	0	0.00	36.20	3	5,300	0.06%
2022/12/28	0	0.00	3	35.95	36.10	-3	5,527	-0.05%
2022/12/27	4	36.58	0	0.00	36.55	4	5,584	0.07%
2022/12/23	0	0.00	3	36.05	36.40	-3	5,789	-0.05%
2022/12/22	3	37.00	0	0.00	37.05	3	5,841	0.05%
2022/12/19	0	0.00	1	37.45	37.50	-1	5,874	-0.02%
2022/12/15	0	0.00	1	36.80	36.85	-1	5,775	-0.02%
2022/12/13	0	0.00	1	36.05	36.10	-1	5,964	-0.02%
2022/12/06	0	0.00	1.3	36.15	35.75	-1.3	6,284	-0.02%
2022/11/15	0	0.00	0.1	35.30	35.45	-0.1	6,497	0.00%
2022/11/14	0	0.00	0.2	35.10	35.00	-0.2	6,481	0.00%
2022/11/11	0	0.00	3	34.57	34.45	-3	6,433	-0.05%
2022/11/10	1	33.85	1	33.90	33.95	0	6,385	0.00%
2022/11/08	0	0.00	2	33.45	33.20	-2	6,452	-0.03%
2022/11/07	0	0.00	3	33.60	33.50	-3	6,468	-0.05%
2022/11/04	0	0.00	1	33.10	33.20	-1	6,532	-0.02%
2022/11/03	0	0.00	0	33.20	33.10	0	6,646	0.00%
2022/10/31	1	32.70	0	0.00	32.70	1	7,046	0.01%
2022/10/27	0	0.00	2	32.85	32.85	-2	7,087	-0.03%
2022/10/24	0	0.00	2	32.10	32.00	-2	7,097	-0.03%
2022/10/21	2	31.95	1	31.70	31.65	1	7,129	0.01%
2022/10/19	1	31.10	0	0.00	31.00	1	7,083	0.01%
2022/10/17	1	30.80	0	0.00	30.90	1	7,115	0.01%
2022/10/11	2	30.50	0	0.00	30.30	2	7,766	0.03%
2022/10/06	1	31.40	0	0.00	31.50	1	7,823	0.01%
2022/10/05	3	32.30	0	0.00	32.15	3	7,841	0.04%
2022/09/30	1	30.45	0	30.40	30.80	1	7,980	0.01%
2022/09/29	1	30.90	0	0.00	31.20	1	8,007	0.01%
2022/09/28	0	31.45	10.1	31.10	31.10	-10.1	8,074	-0.12%
2022/09/23	0.1	34.21	10	34.00	33.95	-9.9	7,965	-0.12%
2022/09/16	2.1	34.67	0.1	35.45	35.45	2.1	7,683	0.03%
2022/09/14	0	35.70	0	0.00	35.60	0	7,649	0.00%
2022/09/07	0	35.25	0	0.00	35.40	0	7,840	0.00%
2022/09/06	0	35.79	0	0.00	35.75	0	7,859	0.00%
2022/09/05	6	36.53	6	36.40	36.20	0	7,856	0.00%
2022/08/31	0	37.35	0	0.00	37.35	0	7,789	0.00%
2022/08/30	1	37.15	0	0.00	37.05	1	7,831	0.01%
2022/08/29	2	37.10	2	37.25	37.25	0	7,793	0.00%
2022/08/26	0	38.00	10	37.90	37.85	-10	7,830	-0.13%
2022/08/23	12	37.64	0	0.00	37.60	12	7,886	0.15%
2022/08/22	4	38.43	4	38.35	38.20	0	7,937	0.00%
2022/08/17	2	38.25	2	37.95	37.75	0	7,956	0.00%
2022/08/15	0.1	38.25	0	0.00	38.00	0.1	7,870	0.00%
2022/08/12	0	0.00	3	37.65	37.70	-3	7,844	-0.04%
2022/08/10	4.1	36.84	1	37.10	36.65	3.1	7,926	0.04%
2022/08/09	9.1	37.33	0	0.00	37.25	9.1	7,859	0.12%
2022/08/08	1	38.60	0	0.00	38.70	1	7,656	0.01%
2022/08/05	0	0.00	0.1	39.90	40.00	-0.1	7,564	0.00%
2022/08/04	0	0.00	2	39.63	39.60	-2	7,623	-0.03%
2022/08/03	0	0.00	1	39.40	39.45	-1	7,664	-0.01%
2022/07/28	0	0.00	2	39.08	39.10	-2	8,200	-0.02%
2022/07/27	0	0.00	2	38.68	38.75	-2	8,177	-0.02%
2022/07/26	0	0.00	1	38.15	37.90	-1	8,113	-0.01%
2022/07/25	3.2	38.41	0	0.00	38.50	3.2	8,077	0.04%
2022/07/22	1.1	39.07	1	38.70	38.70	0.1	8,068	0.00%
2022/07/20	11	40.69	3	40.83	40.60	8	7,694	0.10%
2022/07/19	0	0.00	0.1	40.06	39.85	-0.1	7,433	0.00%
2022/07/18	1	38.70	0	0.00	39.00	1	7,236	0.01%
2022/07/15	2	37.85	0	0.00	38.00	2	7,105	0.03%
2022/07/14	30.1	36.35	30.2	37.00	37.25	-0.1	7,012	0.00%
2022/07/13	1.2	36.16	0	0.00	36.40	1.2	6,896	0.02%
2022/07/12	0.1	36.35	0	0.00	36.10	0.1	6,742	0.00%
2022/07/11	1	37.50	0	0.00	37.60	1	6,654	0.02%
2022/07/07	0.2	36.85	0	0.00	36.90	0.2	6,393	0.00%
2022/07/06	3.2	36.37	0	0.00	35.90	3.2	6,321	0.05%
2022/07/01	0.1	39.25	0	0.00	39.85	0.1	6,183	0.00%
2022/06/29	1	40.70	0	0.00	40.80	1	6,121	0.02%
2022/06/24	1	41.40	0	0.00	41.55	1	6,058	0.02%
2022/06/22	1	43.30	0	0.00	42.90	1	5,944	0.02%
2022/06/21	0	0.00	1	44.80	44.80	-1	5,880	-0.02%
2022/06/20	1	43.75	0	0.00	43.65	1	5,863	0.02%
2022/06/16	0	0.00	1	46.30	45.60	-1	5,731	-0.02%
2022/06/14	0	0.00	7	46.38	46.45	-7	5,638	-0.12%
2022/06/09	0	0.00	1	46.00	46.10	-1	5,542	-0.02%
2022/06/07	0	0.00	3	46.08	45.85	-3	5,540	-0.05%
2022/06/06	0	0.00	1	45.65	45.75	-1	5,547	-0.02%
2022/06/02	1	45.40	0	0.00	45.50	1	5,617	0.02%
2022/06/01	0	0.00	11	45.84	45.80	-11	5,716	-0.19%
2022/05/31	0	0.00	3	45.77	45.85	-3	5,703	-0.05%
2022/05/30	10	45.29	4	45.15	45.30	6	5,623	0.11%
2022/05/26	1	44.25	0	0.00	43.75	1	5,481	0.02%
2022/05/25	1	44.20	0	0.00	44.30	1	5,490	0.02%
2022/05/24	0	0.00	1	44.05	44.30	-1	5,477	-0.02%
2022/05/23	0	0.00	1	44.00	44.10	-1	5,464	-0.02%
2022/05/19	1.1	44.50	5	44.42	44.60	-3.9	5,437	-0.07%
2022/05/17	0	0.00	4	43.75	43.75	-4	5,250	-0.08%
2022/05/16	1	43.20	0	0.00	43.10	1	5,274	0.02%
2022/05/13	1	42.60	0	0.00	42.85	1	5,329	0.02%
2022/05/10	1	42.25	0	0.00	43.50	1	5,294	0.02%
2022/05/09	0	0.00	4	43.59	42.90	-4	5,261	-0.08%
2022/05/06	0	0.00	3	41.80	41.95	-3	5,033	-0.06%
2022/04/27	0	0.00	25	39.30	40.00	-25	5,568	-0.45%
2022/04/21	1	41.25	0	0.00	41.05	1	6,726	0.01%
2022/04/15	2	40.70	0	0.00	40.80	2	7,203	0.03%
2022/04/13	0	0.00	3	41.18	41.35	-3	7,489	-0.04%
2022/04/12	1.1	40.53	0	0.00	40.80	1.1	7,539	0.01%
2022/04/11	0	0.00	2	41.10	40.60	-2	7,536	-0.03%
2022/04/08	5	41.15	0	0.00	41.00	5	7,539	0.07%
2022/04/06	5	40.95	0	0.00	41.00	5	7,518	0.07%
2022/04/01	0	0.00	24	42.25	42.20	-24	7,436	-0.32%
2022/03/31	2	42.93	1	42.85	42.85	1	7,439	0.01%
2022/03/30	0	0.00	3	43.00	42.95	-3	7,464	-0.04%
2022/03/29	2	42.85	3	43.07	42.75	-1	7,520	-0.01%
2022/03/28	26	43.11	3	43.05	43.00	23	7,552	0.30%
2022/03/25	6	43.13	0	0.00	43.05	6	7,579	0.08%
2022/03/23	1	43.05	0	0.00	43.00	1	7,577	0.01%
2022/03/22	0	0.00	5	42.85	43.00	-5	7,554	-0.07%
2022/03/21	4	42.75	0	0.00	42.85	4	7,585	0.05%
2022/03/18	5	42.50	0	0.00	42.45	5	7,601	0.07%
2022/03/14	0.1	42.85	0	0.00	43.05	0.1	7,849	0.00%
2022/03/11	7	42.16	2	42.08	42.00	5	8,015	0.06%
2022/03/10	0	0.00	2	42.50	42.45	-2	8,067	-0.02%
2022/03/09	1	41.75	0	0.00	41.85	1	8,128	0.01%
2022/03/07	2	43.10	0	0.00	41.95	2	8,102	0.02%
2022/03/04	0	0.00	3	43.95	43.90	-3	8,164	-0.04%
2022/03/03	0	0.00	3	44.12	44.10	-3	8,221	-0.04%
2022/03/01	0	0.00	5	43.85	43.85	-5	8,275	-0.06%
2022/02/25	0	0.00	3	43.65	43.50	-3	8,379	-0.04%
2022/02/22	7	43.22	1	43.10	43.10	6	8,781	0.07%
2022/02/17	4	44.43	5	44.42	44.10	-1	9,325	-0.01%
2022/02/16	0	0.00	1	44.25	43.80	-1	9,300	-0.01%
2022/02/15	1	43.00	2	43.28	43.55	-1	9,336	-0.01%
2022/02/14	3	43.43	0	0.00	43.30	3	9,283	0.03%
2022/02/11	2	44.38	0	0.00	44.40	2	9,287	0.02%
2022/02/09	5	44.11	0	0.00	44.15	5	9,452	0.05%
2022/02/08	21	43.90	0	0.00	43.90	21	9,519	0.22%
2022/02/07	5	44.05	3	44.20	44.05	2	9,492	0.02%
2022/01/26	2	44.85	0	0.00	44.80	2	9,626	0.02%
2022/01/24	3.1	46.01	0	0.00	45.85	3.1	9,536	0.03%
2022/01/21	2.1	45.85	1	46.30	46.10	1.1	9,462	0.01%
2022/01/20	0	0.00	3	47.03	46.70	-3	9,371	-0.03%
2022/01/19	1	46.95	23	47.26	47.20	-22	9,285	-0.24%
2022/01/18	11	47.03	18	47.43	47.05	-7	9,156	-0.08%
2022/01/17	4.2	46.33	27	46.20	46.90	-22.9	8,785	-0.26%
2022/01/14	14	45.65	5	44.80	44.40	9	8,478	0.11%
2022/01/13	0	0.00	11	45.13	45.45	-11	8,344	-0.13%
2022/01/12	1	44.25	0	0.00	44.05	1	8,048	0.01%
2022/01/07	0	0.00	10	44.60	44.65	-10	8,121	-0.12%
2022/01/05	0	0.00	1.1	44.74	44.85	-1.1	8,068	-0.01%
2022/01/04	2	44.73	0	0.00	44.50	2	8,123	0.02%
2022/01/03	1	45.10	0	0.00	44.55	1	8,241	0.01%
2021/12/30	0	0.00	11	44.73	44.80	-11	8,248	-0.13%
2021/12/28	1	44.35	1	44.55	44.60	0	8,383	0.00%
2021/12/27	2	44.15	2	44.05	44.10	0	8,461	0.00%
2021/12/22	1	43.20	0	0.00	43.20	1	8,729	0.01%
2021/12/17	1	43.55	0	0.00	43.40	1	8,825	0.01%
2021/12/15	2	44.08	1.7	44.00	43.75	0.3	8,968	0.00%
2021/12/13	0	0.00	1	44.50	44.40	-1	8,972	-0.01%
2021/12/10	1	44.20	0	0.00	44.30	1	9,003	0.01%
2021/12/09	1.1	44.72	0	0.00	44.40	1.1	8,952	0.01%
2021/12/08	1.2	45.12	5	45.40	45.05	-3.9	8,880	-0.04%
2021/12/07	3	45.60	3	45.20	45.45	0	8,841	0.00%
2021/12/06	11	44.38	0	0.00	44.95	11	8,837	0.12%
2021/12/03	1	44.40	1	44.20	44.40	0	8,939	0.00%
2021/12/02	1	44.05	0	0.00	43.70	1	8,947	0.01%
2021/12/01	2	43.95	0	0.00	43.95	2	9,079	0.02%
2021/11/30	0	0.00	8	43.76	43.60	-8	9,205	-0.09%
2021/11/29	0	0.00	5	42.65	42.50	-5	9,143	-0.05%
2021/11/26	0	0.00	3	42.30	42.05	-3	9,212	-0.03%
2021/11/25	0	0.00	3	42.95	42.95	-3	9,266	-0.03%
2021/11/24	23	42.71	1	42.95	42.70	22	9,364	0.23%
2021/11/22	0	0.00	3	43.87	43.35	-3	9,606	-0.03%
2021/11/19	2	44.05	7	44.46	43.90	-5	9,575	-0.05%
2021/11/18	2.1	43.89	4	43.73	43.45	-1.9	9,504	-0.02%
2021/11/17	0	0.00	4	43.41	43.70	-4	9,519	-0.04%
2021/11/16	3	43.05	5	42.71	42.70	-2	9,470	-0.02%
2021/11/15	0	0.00	4	42.25	42.15	-4	9,658	-0.04%
2021/11/12	0.2	42.25	2	42.08	42.10	-1.8	9,883	-0.02%
2021/11/11	2	41.55	1	41.65	41.55	1	9,948	0.01%
2021/11/09	1	41.80	0	0.00	41.85	1	10,240	0.01%
2021/11/08	5	41.99	4	42.00	41.95	1	10,328	0.01%
2021/11/05	3	41.17	4	41.56	41.70	-1	10,385	-0.01%
2021/11/04	0	0.00	40	41.10	40.80	-40	10,453	-0.38%
2021/11/03	4	41.50	100	41.20	40.40	-96	10,693	-0.90%
2021/11/02	1	40.40	0	0.00	39.80	1	11,144	0.01%
2021/11/01	0	0.00	1	40.05	40.10	-1	11,539	-0.01%
2021/10/29	9	39.97	0	0.00	39.75	9	11,778	0.08%
2021/10/28	0	0.00	11	40.26	40.40	-11	12,145	-0.09%
2021/10/27	30	39.50	1	39.45	39.85	29	12,199	0.24%
2021/10/22	1	39.05	1	39.35	39.05	0	12,519	0.00%
2021/10/21	1	39.00	1	39.25	38.55	0	12,623	0.00%
2021/10/20	2	38.95	0	0.00	38.90	2	12,654	0.02%
2021/10/19	1	39.05	1	39.00	39.05	0	13,078	0.00%
2021/10/15	0	0.00	3	37.95	38.10	-3	13,738	-0.02%
2021/10/14	2	37.03	2	36.70	37.00	0	13,781	0.00%
2021/10/13	4	37.11	0	0.00	36.80	4	13,838	0.03%
2021/10/12	2	37.95	0	0.00	37.80	2	13,899	0.01%
2021/10/08	52	39.01	0	0.00	38.70	52	13,892	0.37%
2021/10/07	50	39.90	0	0.00	40.10	50	14,076	0.36%
2021/10/06	0	0.00	23	39.15	39.40	-23	14,217	-0.16%
2021/10/05	3	38.82	0	0.00	39.25	3	14,173	0.02%
2021/10/01	7	39.76	2	40.38	39.65	5	14,055	0.04%
2021/09/30	2	40.65	0	0.00	40.95	2	14,001	0.01%
2021/09/29	1	40.70	0	0.00	40.80	1	13,955	0.01%
2021/09/28	1	41.50	0	0.00	41.70	1	13,913	0.01%
2021/09/27	2	42.18	0	0.00	42.00	2	13,964	0.01%
2021/09/24	0	0.00	1	43.00	42.55	-1	14,118	-0.01%
2021/09/22	3	42.25	10	42.20	42.00	-7	14,621	-0.05%
2021/09/17	50	42.85	50	43.20	43.20	0	14,532	0.00%
2021/09/16	6	43.33	0	0.00	43.30	6	14,546	0.04%
2021/09/15	2	43.40	0	0.00	43.30	2	14,604	0.01%
2021/09/14	1	43.95	0	0.00	43.80	1	14,696	0.01%
2021/09/10	0	0.00	2	44.33	44.85	-2	14,779	-0.01%
2021/09/08	1	43.75	1	43.65	43.65	0	14,809	0.00%
2021/09/07	4	45.01	1	45.25	45.35	3	14,746	0.02%
2021/09/06	3	46.10	8	47.03	45.75	-5	14,931	-0.03%
2021/09/03	3	45.83	0	0.00	46.40	3	14,894	0.02%
2021/09/02	4	46.04	6	46.20	45.00	-2	14,901	-0.01%
2021/09/01	0	0.00	12	46.02	46.40	-12	15,023	-0.08%
2021/08/31	3	45.20	2	45.45	45.60	1	15,439	0.01%
2021/08/30	1	45.95	10	45.75	45.75	-9	16,206	-0.06%
2021/08/27	2	45.55	1	45.70	45.65	1	16,528	0.01%
2021/08/26	8	44.84	102	45.09	45.15	-94	16,705	-0.56%	大賣/
2021/08/25	52	43.56	125	43.98	44.10	-73	16,597	-0.44%	大賣/
2021/08/24	15	42.73	13	43.00	43.55	2	16,622	0.01%
2021/08/23	1	42.35	2	42.58	42.70	-1	16,568	-0.01%
2021/08/20	3	41.40	6	41.63	41.50	-3	16,508	-0.02%
2021/08/19	156	41.76	150	40.88	40.70	6	16,358	0.04%	大買/大賣/
2021/08/18	11	44.09	36	43.23	45.00	-25	16,058	-0.16%
2021/08/17	108	44.08	27	43.43	43.20	81	15,951	0.51%	大買/
2021/08/16	10	44.91	32	45.34	44.70	-22	15,867	-0.14%
2021/08/13	131	46.05	20	45.83	45.00	111	15,826	0.70%	大買/鉅額交易
2021/08/12	9	47.84	5	47.87	47.80	4	15,645	0.03%
2021/08/11	12	47.89	1	47.85	48.00	11	15,673	0.07%
2021/08/10	7	47.94	4	48.14	47.85	3	15,655	0.02%
2021/08/09	14	49.63	5	50.60	48.55	9	15,611	0.06%
2021/08/06	50	50.35	29	50.92	50.30	21	15,392	0.14%
2021/08/05	4	48.55	22	49.00	49.90	-18	14,917	-0.12%
2021/08/04	2	48.70	9	48.10	48.20	-7	14,926	-0.05%
2021/08/03	7	48.24	12	48.02	48.00	-5	14,942	-0.03%
2021/08/02	20	47.08	0	0.00	46.95	20	14,837	0.13%
2021/07/30	7	47.26	7	46.52	46.40	0	14,908	0.00%
2021/07/29	7	45.98	0	0.00	45.95	7	14,939	0.05%
2021/07/28	0	0.00	11	45.40	45.50	-11	15,218	-0.07%
2021/07/27	15	47.32	0	0.00	46.85	15	15,622	0.10%
2021/07/26	0	0.00	4	47.68	47.50	-4	15,735	-0.03%
2021/07/23	28	47.53	4	47.13	46.75	24	16,097	0.15%
2021/07/22	5	47.35	13	46.95	47.95	-8	16,173	-0.05%
2021/07/21	1	45.65	1	45.45	45.30	0	15,801	0.00%
2021/07/20	1	45.20	1	45.35	45.00	0	16,259	0.00%
2021/07/19	6	45.55	0	0.00	45.50	6	16,640	0.04%
2021/07/16	2	45.40	0	0.00	45.40	2	16,877	0.01%
2021/07/14	80	44.75	77	45.60	44.65	3	16,873	0.02%
2021/07/13	7	45.00	0	0.00	43.80	7	16,669	0.04%
2021/07/12	0	0.00	1	43.95	44.40	-1	16,762	-0.01%
2021/07/09	1	43.70	21	43.74	43.60	-20	17,134	-0.12%
2021/07/08	2	43.95	0	0.00	43.70	2	17,389	0.01%
2021/07/07	0	0.00	2	44.00	44.00	-2	17,613	-0.01%
2021/07/05	1	43.95	8	44.40	44.35	-7	18,039	-0.04%
2021/07/02	0	0.00	5	43.56	43.60	-5	18,269	-0.03%
2021/07/01	25	44.00	1	44.25	43.85	24	18,418	0.13%
2021/06/30	31	44.42	202	43.94	44.90	-171	18,515	-0.92%	大賣/鉅額交易
2021/06/29	0	0.00	4	43.06	42.70	-4	18,224	-0.02%
2021/06/28	5	41.95	0	0.00	42.25	5	18,307	0.03%
2021/06/25	1	42.20	0	0.00	42.15	1	18,503	0.01%
2021/06/24	1	42.70	0	0.00	42.40	1	18,544	0.01%
2021/06/23	0	0.00	9	42.08	42.90	-9	18,583	-0.05%
2021/06/22	50	41.85	50	41.55	41.50	0	18,627	0.00%
2021/06/21	21	41.62	0	0.00	41.50	21	18,935	0.11%
2021/06/18	24	42.67	1	42.85	42.25	23	19,272	0.12%
2021/06/17	0	0.00	1	42.45	43.15	-1	19,283	-0.01%
2021/06/16	0	0.00	3	41.98	42.10	-3	19,353	-0.02%
2021/06/15	10	42.05	5.3	42.26	42.25	4.7	19,551	0.02%
2021/06/11	4	42.50	0	0.00	42.90	4	19,508	0.02%
2021/06/09	11	41.98	0	0.00	41.75	11	19,931	0.06%
2021/06/08	3	41.70	3	42.10	42.15	0	19,895	0.00%
2021/06/07	28	41.90	26	41.83	42.50	2	19,582	0.01%
2021/06/04	0	0.00	1	41.80	41.70	-1	18,871	-0.01%
2021/06/03	64	41.98	64	41.97	42.20	0	18,658	0.00%
2021/06/02	67	43.46	5	43.25	43.20	62	18,344	0.34%
2021/06/01	2	43.93	0	0.00	43.75	2	18,349	0.01%
2021/05/31	108	42.85	9.8	43.18	43.20	98.2	18,448	0.53%	大買/
2021/05/28	0	0.00	213	42.48	42.75	-213	18,646	-1.14%	大賣/鉅額交易
2021/05/26	0	0.00	2	42.18	42.00	-2	19,296	-0.01%
2021/05/25	151	41.41	23	42.19	42.05	128	19,952	0.64%	大買/鉅額交易
2021/05/24	53	39.95	50	40.25	40.65	3	20,057	0.01%
2021/05/21	77	40.57	0	0.00	40.40	77	20,314	0.38%
2021/05/20	0.7	40.86	0	0.00	40.20	0.7	20,574	0.00%
2021/05/19	156	41.03	151	40.90	41.30	5	20,746	0.02%	大買/大賣/
2021/05/18	16	41.18	5	42.10	42.15	11	20,833	0.05%
2021/05/17	115	39.36	101	40.11	39.45	14	21,273	0.07%	大買/大賣/
2021/05/14	0	0.00	6	42.94	42.25	-6	21,595	-0.03%
2021/05/13	14	41.97	10	42.30	42.05	4	21,551	0.02%
2021/05/12	104	42.90	2	42.35	42.95	102	21,471	0.48%	大買/鉅額交易
2021/05/10	106	48.45	100	49.18	47.50	6	21,168	0.03%	大買/
2021/05/07	5	47.38	4	46.80	47.45	1	21,180	0.00%
2021/05/06	0.1	45.90	0	0.00	45.90	0.1	21,406	0.00%
2021/05/05	150	47.70	154	48.63	46.50	-4	21,485	-0.02%	大買/大賣/
2021/05/04	2	46.88	4	47.78	48.15	-2	21,815	-0.01%
2021/05/03	101	49.20	101	50.05	49.00	0	22,292	0.00%	大買/大賣/
2021/04/29	102	49.70	116	51.59	49.50	-14	23,405	-0.06%	大買/大賣/
2021/04/28	119	49.83	113	49.59	49.10	6	24,532	0.02%	大買/大賣/
2021/04/27	5	47.64	3	47.38	48.20	2	25,227	0.01%
2021/04/26	4	47.96	7	47.55	48.30	-3	26,626	-0.01%
2021/04/23	53	45.33	57	44.90	45.35	-4	26,528	-0.02%
2021/04/22	3	44.80	46	44.98	43.30	-43	26,358	-0.16%
2021/04/21	50	44.05	51	44.00	44.25	-1	26,227	0.00%
2021/04/20	31	43.94	30	44.20	43.90	1	26,415	0.00%
2021/04/19	7	43.71	2	43.80	43.65	5	26,773	0.02%
2021/04/16	50	44.05	60	44.43	44.15	-10	26,857	-0.04%
2021/04/15	0	0.00	107.2	43.23	44.20	-107.2	26,749	-0.40%	大賣/鉅額交易
2021/04/14	3	42.00	18	41.72	42.20	-15	26,563	-0.06%
2021/04/13	10	42.96	12	42.66	42.15	-2	26,563	-0.01%
2021/04/12	75.7	43.56	6	43.60	43.30	69.7	26,408	0.26%
2021/04/09	1	44.30	73	44.38	44.05	-72	26,281	-0.27%
2021/04/08	9	43.07	3	43.35	43.45	6	25,988	0.02%
2021/04/07	20	42.05	20	42.30	42.65	0	25,720	0.00%
2021/04/06	2	42.48	14	42.53	42.10	-12	25,599	-0.05%
2021/04/01	10	41.55	1	41.55	41.80	9	25,473	0.04%
2021/03/31	58	41.45	55.1	41.92	41.20	2.9	25,433	0.01%
2021/03/30	3	41.20	1	41.55	41.55	2	25,216	0.01%
2021/03/29	1	41.05	1	41.25	41.05	0	25,118	0.00%
2021/03/26	2	40.75	2	40.93	40.90	0	25,136	0.00%
2021/03/25	0	0.00	2	41.20	40.65	-2	25,178	-0.01%
2021/03/24	2	41.20	3	40.97	40.95	-1	25,342	0.00%
2021/03/23	8	41.01	56	41.22	41.75	-48	25,030	-0.19%
2021/03/22	10	40.30	8	40.64	40.70	2	24,663	0.01%
2021/03/19	5	40.80	3	40.65	40.75	2	24,615	0.01%
2021/03/18	0	0.00	21	41.16	41.25	-21	24,511	-0.09%
2021/03/17	11	40.83	268	41.25	40.80	-257	24,440	-1.05%	大賣/鉅額交易
2021/03/16	110	40.85	103	40.93	40.85	7	24,448	0.03%	大買/大賣/
2021/03/15	235	40.47	227	40.55	40.45	8	24,404	0.03%	大買/大賣/
2021/03/12	11	40.27	5	40.49	39.90	6	24,207	0.02%
2021/03/11	4	40.05	1	39.75	40.05	3	24,412	0.01%
2021/03/10	0	0.00	3	39.53	39.55	-3	24,513	-0.01%
2021/03/09	0	0.00	3	38.90	39.20	-3	24,606	-0.01%
2021/03/08	15	38.48	11	38.49	38.30	4	24,552	0.02%
2021/03/05	2	38.25	0	0.00	38.35	2	24,623	0.01%
2021/03/04	2	38.70	42	38.73	38.60	-40	24,985	-0.16%
2021/03/03	4	39.38	8	39.14	39.25	-4	25,092	-0.02%
2021/03/02	7.2	40.08	8	39.88	39.80	-0.8	24,993	0.00%
2021/02/26	177	39.85	2	39.85	39.80	175	24,837	0.70%	大買/鉅額交易
2021/02/25	11	40.33	160	40.40	40.90	-149	24,744	-0.60%	大賣/鉅額交易
2021/02/24	3	39.17	0	0.00	39.00	3	24,510	0.01%
2021/02/23	24	39.18	21	39.38	39.25	3	24,294	0.01%
2021/02/22	13	40.02	4	40.15	40.10	9	24,004	0.04%
2021/02/19	4	40.21	3	40.00	40.35	1	23,748	0.00%
2021/02/18	34	40.25	31	40.35	40.20	3	23,590	0.01%
2021/02/17	28	40.37	15	40.09	40.00	13	23,461	0.06%
2021/02/05	6	38.43	54	37.73	38.50	-48	22,871	-0.21%
2021/02/04	33	36.97	34	37.40	36.75	-1	22,454	0.00%
2021/02/03	1	37.05	4	37.33	37.10	-3	22,491	-0.01%
2021/02/02	1	37.80	0	0.00	37.80	1	22,519	0.00%
2021/02/01	2	36.83	52	37.18	37.15	-50	22,540	-0.22%
2021/01/29	109	37.13	21	37.74	37.00	88	22,711	0.39%	大買/
2021/01/28	10	38.06	27	38.01	38.40	-17	22,829	-0.07%
2021/01/27	34	39.02	0	0.00	39.10	34	22,665	0.15%
2021/01/26	8	39.81	4	40.38	39.15	4	22,378	0.02%
2021/01/25	91	40.82	43	41.70	40.75	48	21,777	0.22%
2021/01/22	11	40.04	56	40.59	41.20	-45	20,793	-0.22%
2021/01/21	33	39.27	35	39.57	39.00	-2	19,476	-0.01%
2021/01/20	52	39.06	58	38.11	39.00	-6	17,878	-0.03%
2021/01/19	139	38.74	386	38.81	38.30	-247	16,726	-1.48%	大買/大賣/鉅額交易
2021/01/18	8	36.44	79	36.75	37.00	-71	15,165	-0.47%
2021/01/15	1	36.20	5	36.52	36.20	-4	14,684	-0.03%
2021/01/13	5	36.05	15	36.29	36.40	-10	14,276	-0.07%
2021/01/12	3	36.22	18	36.24	35.75	-15	14,089	-0.11%
2021/01/11	20	35.60	38	35.78	35.95	-18	13,640	-0.13%
2021/01/08	3	35.32	5	35.48	35.50	-2	13,447	-0.01%
2021/01/07	0	0.00	44	35.58	35.15	-44	13,289	-0.33%
2021/01/06	81	34.80	42	35.12	34.70	39	13,069	0.30%
2021/01/05	0	0.00	10	34.95	35.10	-10	12,805	-0.08%
2021/01/04	0	0.00	30	34.85	34.95	-30	12,759	-0.24%
2020/12/31	0	0.00	4	34.74	34.75	-4	12,874	-0.03%
2020/12/29	3	34.67	2	34.80	34.45	1	12,952	0.01%
2020/12/28	11	35.03	0	0.00	35.00	11	12,848	0.09%
2020/12/25	0	0.00	13	34.60	34.60	-13	12,663	-0.10%
2020/12/24	3	33.95	5	33.75	33.70	-2	12,555	-0.02%
2020/12/23	32	33.79	20	33.73	33.55	12	12,588	0.10%
2020/12/21	11	33.85	5	33.80	34.20	6	12,726	0.05%
2020/12/18	134	34.13	13	34.26	34.00	121	12,805	0.94%	大買/鉅額交易
2020/12/17	2	34.80	0	0.00	34.75	2	12,668	0.02%
2020/12/16	4	35.10	0	0.00	35.05	4	12,833	0.03%
2020/12/15	19	34.83	3	34.95	34.70	16	12,832	0.12%
2020/12/11	38	35.03	18	35.20	35.35	20	12,896	0.16%
2020/12/10	4	35.70	12	35.99	35.80	-8	12,876	-0.06%
2020/12/09	16	36.18	0	0.00	36.15	16	12,761	0.13%
2020/12/08	22	35.95	15	35.90	35.95	7	12,630	0.06%
2020/12/07	3	35.63	3	35.98	35.95	0	12,526	0.00%
2020/12/04	4	35.54	7.4	35.40	35.60	-3.4	12,223	-0.03%
2020/12/03	5	34.90	1	35.15	34.90	4	12,006	0.03%
2020/12/02	0	0.00	1	35.40	35.45	-1	11,920	-0.01%
2020/12/01	6	35.49	35	35.52	35.55	-29	11,908	-0.24%
2020/11/30	39	35.54	69	35.55	35.40	-30	11,948	-0.25%
2020/11/27	3	34.57	13	34.70	34.90	-10	11,625	-0.09%
2020/11/26	1	34.05	5	34.10	34.20	-4	11,479	-0.03%
2020/11/25	5	34.15	5	33.68	33.70	0	11,463	0.00%
2020/11/24	34	34.08	8	34.37	33.90	26	11,362	0.23%
2020/11/23	0	0.00	38	33.78	33.90	-38	11,211	-0.34%
2020/11/20	2	32.35	0	0.00	32.50	2	10,919	0.02%
2020/11/18	0	0.00	3	32.52	32.50	-3	11,313	-0.03%
2020/11/17	3	32.77	3	32.67	32.55	0	11,495	0.00%
2020/11/16	0	0.00	17	32.45	32.50	-17	11,895	-0.14%
2020/11/13	1	31.90	25	32.11	32.15	-24	12,379	-0.19%
2020/11/12	2	32.65	0	0.00	32.15	2	12,988	0.02%
2020/11/11	5	32.20	31	32.37	32.35	-26	13,149	-0.20%
2020/11/10	0	0.00	1	32.10	32.15	-1	13,325	-0.01%
2020/11/09	8	31.93	4	31.93	31.95	4	13,382	0.03%
2020/11/06	32	32.09	20	32.16	31.85	12	13,464	0.09%
2020/11/05	0	0.00	100	31.92	31.90	-100	13,345	-0.75%
2020/11/04	3	30.93	41	30.93	31.05	-38	13,603	-0.28%
2020/11/03	1	30.30	3	30.30	30.25	-2	13,668	-0.01%
2020/11/02	2	29.98	0	0.00	30.05	2	13,987	0.01%
2020/10/30	4	30.06	0	0.00	29.95	4	14,481	0.03%
2020/10/29	33	29.95	0	0.00	30.25	33	14,728	0.22%
2020/10/26	18	30.70	0	0.00	30.70	18	15,067	0.12%
2020/10/23	9	30.96	5	31.00	31.10	4	15,148	0.03%
2020/10/22	0	0.00	1	31.15	31.15	-1	15,527	-0.01%
2020/10/21	0	0.00	2	30.90	30.90	-2	15,985	-0.01%
2020/10/20	27	30.98	12	31.09	30.95	15	17,034	0.09%
2020/10/19	0	0.00	10	30.50	30.50	-10	17,355	-0.06%
2020/10/16	10	30.65	0	0.00	30.30	10	17,469	0.06%
2020/10/15	1	30.60	0	0.00	30.55	1	17,755	0.01%
2020/10/14	1	30.30	2	30.48	30.45	-1	18,082	-0.01%
2020/10/12	1	30.85	3	30.80	30.75	-2	18,762	-0.01%
2020/10/08	0	0.00	32	30.22	30.75	-32	19,022	-0.17%
2020/10/07	1	30.35	1	30.15	30.10	0	19,347	0.00%
2020/10/06	30	30.66	0	0.00	30.45	30	19,785	0.15%
2020/10/05	30	30.56	30	30.50	30.60	0	20,402	0.00%
2020/09/30	21	30.50	4	30.61	30.50	17	21,056	0.08%
2020/09/29	1	30.40	11	30.78	30.40	-10	21,714	-0.05%
2020/09/25	2	30.08	1	30.05	30.50	1	22,848	0.00%
2020/09/24	16	29.98	15	29.80	29.90	1	23,350	0.00%
2020/09/23	4	29.99	11	29.98	29.75	-7	23,442	-0.03%
2020/09/22	14	30.21	0	0.00	30.15	14	23,641	0.06%
2020/09/21	107	30.79	11	30.57	30.50	96	23,774	0.40%	大買/
2020/09/18	3	30.98	1	31.05	31.30	2	23,915	0.01%
2020/09/17	9	31.06	2	31.30	30.95	7	24,212	0.03%
2020/09/16	8	31.41	5	31.64	31.35	3	24,334	0.01%
2020/09/15	11	31.45	8	31.50	31.55	3	24,501	0.01%
2020/09/14	8	30.91	0	0.00	31.00	8	24,573	0.03%
2020/09/11	3	30.58	0	0.00	30.55	3	24,651	0.01%
2020/09/10	81	30.80	20	30.80	30.80	61	24,819	0.25%
2020/09/09	1	30.85	18	30.88	31.20	-17	24,847	-0.07%
2020/09/08	20	31.48	11	31.41	31.25	9	24,910	0.04%
2020/09/07	28	31.19	10	31.21	31.40	18	25,052	0.07%
2020/09/04	10	30.55	9	30.64	31.15	1	25,386	0.00%
2020/09/03	14	31.30	10	30.95	30.95	4	25,410	0.02%
2020/09/02	77	30.91	0	0.00	31.00	77	25,443	0.30%
2020/09/01	5	30.93	55	31.01	31.05	-50	25,904	-0.19%
2020/08/31	45	31.50	0	0.00	31.20	45	26,062	0.17%
2020/08/28	3	31.30	1	31.15	31.50	2	26,190	0.01%
2020/08/27	16	31.38	1	31.80	31.45	15	26,469	0.06%
2020/08/24	14	30.95	15	31.47	31.20	-1	26,925	0.00%
2020/08/21	8	31.83	8	32.03	31.75	0	26,990	0.00%
2020/08/20	36	31.74	48	32.21	31.45	-12	27,007	-0.04%
2020/08/19	41	33.95	22	34.07	32.95	19	26,698	0.07%
2020/08/18	45	34.70	10	34.50	34.45	35	26,324	0.13%
2020/08/17	35	36.14	17	36.03	36.10	18	25,978	0.07%
2020/08/14	3	35.87	31	35.89	35.80	-28	26,415	-0.11%
2020/08/13	14	35.68	2	35.63	35.50	12	26,689	0.04%
2020/08/12	31	35.65	8	35.69	35.80	23	27,090	0.08%
2020/08/11	11	35.66	21	35.73	35.65	-10	27,517	-0.04%
2020/08/10	30	36.03	90	35.76	35.60	-60	27,336	-0.22%
2020/08/07	45	34.49	23	34.40	34.45	22	26,705	0.08%
2020/08/06	32	35.21	1	35.10	35.05	31	26,470	0.12%
2020/08/05	19	35.63	40	35.89	35.70	-21	26,228	-0.08%
2020/08/04	15	35.30	20	35.40	35.30	-5	25,837	-0.02%
2020/08/03	41	35.45	30	35.55	35.45	11	25,591	0.04%
2020/07/31	21	35.50	13	35.35	35.50	8	25,546	0.03%
2020/07/30	17	35.05	11	35.30	35.40	6	25,524	0.02%
2020/07/29	17	34.90	5	34.95	34.85	12	25,463	0.05%
2020/07/28	39	35.54	144	34.93	34.80	-105	25,424	-0.41%	大賣/鉅額交易
2020/07/27	132	35.78	58	35.92	35.50	74	25,129	0.29%	大買/
2020/07/24	163	37.05	37	36.87	36.75	126	24,616	0.51%	大買/鉅額交易
2020/07/23	5	35.75	12	36.20	36.45	-7	23,603	-0.03%
2020/07/22	11	35.38	6	35.48	35.40	5	23,364	0.02%
2020/07/21	15	35.23	15	35.23	35.45	0	23,312	0.00%
2020/07/20	53	35.35	23	35.25	35.20	30	23,054	0.13%
2020/07/17	18	34.73	11	34.90	34.85	7	22,764	0.03%
2020/07/16	37	34.39	20	34.43	34.35	17	22,537	0.08%
2020/07/15	23	34.80	28	34.85	34.10	-5	22,390	-0.02%
2020/07/14	12	34.97	64	35.22	34.75	-52	22,462	-0.23%
2020/07/13	12	36.10	11	36.20	36.20	1	22,342	0.00%
2020/07/10	125	38.58	44	38.75	38.55	81	21,933	0.37%	大買/
2020/07/09	16	39.35	289	39.60	39.55	-273	21,360	-1.28%	大賣/鉅額交易
2020/07/08	11	38.87	27	38.99	38.95	-16	20,751	-0.08%
2020/07/07	22	37.66	19	37.50	37.80	3	20,191	0.01%
2020/07/06	10	36.72	19	36.37	37.10	-9	19,615	-0.05%
2020/07/03	21	36.13	48	36.21	36.20	-27	19,391	-0.14%
2020/07/02	20	35.00	3	35.30	35.40	17	18,865	0.09%
2020/07/01	30	34.88	19	35.01	34.95	11	18,685	0.06%
2020/06/30	8	33.71	12	33.93	34.35	-4	18,284	-0.02%
2020/06/29	31	33.60	2	33.63	33.40	29	18,042	0.16%
2020/06/24	2	33.85	8	33.71	33.60	-6	17,739	-0.03%
2020/06/23	0	0.00	2	33.20	33.05	-2	17,578	-0.01%
2020/06/22	4	33.34	1	33.45	33.00	3	17,549	0.02%
2020/06/19	10	32.85	13	32.99	33.20	-3	17,450	-0.02%
2020/06/18	9	32.78	2	32.90	32.75	7	17,281	0.04%
2020/06/17	11	32.67	11	32.73	32.75	0	17,190	0.00%
2020/06/16	10	32.05	0	0.00	32.45	10	17,090	0.06%
2020/06/12	6	30.78	2	31.20	32.00	4	17,190	0.02%
2020/06/11	8	32.49	4	32.34	31.80	4	17,165	0.02%
2020/06/10	7	32.65	2	32.65	32.90	5	16,898	0.03%
2020/06/09	2	32.58	35	32.79	32.75	-33	16,955	-0.19%
2020/06/08	14	32.96	13	32.93	33.00	1	16,831	0.01%
2020/06/05	11	32.07	9	31.78	31.95	2	16,275	0.01%
2020/06/04	17	31.54	1	31.50	31.40	16	16,016	0.10%
2020/06/03	28	31.57	15	31.35	31.60	13	15,811	0.08%
2020/06/02	2	30.80	6	30.93	31.10	-4	15,566	-0.03%
2020/06/01	10	30.54	2	30.68	30.95	8	15,282	0.05%
2020/05/29	5	30.17	0	0.00	30.10	5	14,964	0.03%
2020/05/28	29	30.74	30	31.00	30.50	-1	14,601	-0.01%
2020/05/27	14	30.97	5	31.03	30.80	9	14,289	0.06%
2020/05/26	51	31.20	1	31.15	31.10	50	14,077	0.36%
2020/05/25	13	30.67	0	0.00	31.10	13	13,902	0.09%
2020/05/22	22	31.83	73	31.85	31.60	-51	13,677	-0.37%
2020/05/21	62	31.72	7	31.95	32.30	55	13,382	0.41%
2020/05/20	20	30.61	2	30.40	30.30	18	12,664	0.14%
2020/05/19	23	31.29	0	0.00	31.05	23	12,050	0.19%
2020/05/18	38	33.25	84	34.11	32.00	-46	11,427	-0.40%
2020/05/15	1	35.55	0	0.00	35.55	1	10,824	0.01%
2020/05/14	3	36.00	0	0.00	36.10	3	10,801	0.03%
2020/05/13	0	0.00	11	36.35	36.60	-11	10,756	-0.10%
2020/05/12	88	36.62	0	0.00	36.20	88	10,793	0.82%
2020/05/11	0	0.00	16	36.94	36.45	-16	10,845	-0.15%
2020/05/08	5	36.45	2	36.20	36.35	3	10,877	0.03%
2020/05/07	21	36.38	15	36.50	36.35	6	10,842	0.06%
2020/05/05	20	35.15	36	35.50	35.95	-16	10,911	-0.15%
2020/05/04	44	35.04	23	35.21	35.20	21	10,893	0.19%
2020/04/30	0	0.00	6	36.04	36.00	-6	10,868	-0.06%
2020/04/29	2	35.73	0	0.00	35.75	2	10,992	0.02%
2020/04/28	0	0.00	1	35.95	35.80	-1	11,119	-0.01%
2020/04/27	3	35.58	16	35.78	36.10	-13	11,323	-0.11%
2020/04/24	4	34.31	4	34.65	35.20	0	11,175	0.00%
2020/04/23	4	34.40	1	34.35	34.30	3	11,166	0.03%
2020/04/22	6	33.18	12	33.92	34.35	-6	11,144	-0.05%
2020/04/21	151	34.84	23	33.85	34.00	128	11,148	1.15%	大買/鉅額交易
2020/04/20	56	35.44	2	35.25	35.35	54	10,982	0.49%
2020/04/17	7	36.88	30	36.00	35.60	-23	10,875	-0.21%
2020/04/16	11	35.89	12	36.23	36.35	-1	10,509	-0.01%
2020/04/14	11	33.70	38	34.08	34.15	-27	10,156	-0.27%
2020/04/13	24	33.48	27	33.57	33.50	-3	10,200	-0.03%
2020/04/10	6	33.60	0	0.00	33.50	6	10,410	0.06%
2020/04/09	24	33.75	40	33.97	33.50	-16	10,635	-0.15%
2020/04/08	13	32.33	11	32.73	33.05	2	10,533	0.02%
2020/04/07	25	30.81	0	0.00	31.65	25	10,277	0.24%
2020/04/06	20	29.85	20	30.25	30.15	0	10,176	0.00%
2020/03/31	27	30.40	30	30.13	30.25	-3	10,087	-0.03%
2020/03/30	14	30.06	10	30.18	30.40	4	9,989	0.04%
2020/03/27	20	32.25	16	31.11	31.00	4	10,056	0.04%
2020/03/26	26	31.20	31	31.69	32.10	-5	9,983	-0.05%
2020/03/25	16	31.22	5	30.90	30.90	11	9,907	0.11%
2020/03/23	21	29.66	20	30.20	29.60	1	9,692	0.01%
2020/03/20	7	31.34	4	31.45	30.70	3	9,722	0.03%
2020/03/19	30	29.57	25	30.06	29.60	5	9,644	0.05%
2020/03/18	2	31.25	3	31.18	30.90	-1	9,705	-0.01%
2020/03/17	7	30.46	5	30.00	30.00	2	9,597	0.02%
2020/03/16	21	31.35	21	31.57	30.50	0	9,450	0.00%
2020/03/13	2	28.83	19	30.70	30.40	-17	9,297	-0.18%
2020/03/12	22	32.45	0	0.00	31.10	22	9,202	0.24%
2020/03/10	1	32.90	0	0.00	33.30	1	9,178	0.01%
2020/03/09	1	33.90	0	0.00	32.80	1	9,168	0.01%
2020/03/06	10	34.48	10	34.30	34.00	0	9,134	0.00%
2020/03/05	1	34.65	6	34.53	34.25	-5	9,111	-0.05%
2020/03/04	5	33.40	10	33.88	34.05	-5	9,176	-0.05%
2020/03/03	16	33.54	11	33.59	33.50	5	9,178	0.05%
2020/03/02	11	31.49	11	31.85	32.30	0	9,200	0.00%
2020/02/27	26	33.89	10	32.90	32.75	16	9,201	0.17%
2020/02/26	25	33.90	20	33.90	33.80	5	9,170	0.05%
2020/02/25	16	34.33	17	34.36	34.35	-1	9,142	-0.01%
2020/02/21	5	34.60	5	34.60	34.40	0	9,200	0.00%
2020/02/20	5	34.75	5	34.95	34.85	0	9,557	0.00%
2020/02/18	25	34.95	5	34.70	34.70	20	9,675	0.21%
2020/02/17	45	35.32	25	35.41	35.40	20	9,815	0.20%
2020/02/13	0	0.00	20	36.25	36.00	-20	10,549	-0.19%
2020/02/12	15	35.50	15	35.70	36.00	0	10,731	0.00%
2020/02/11	5	33.95	29	35.07	35.60	-24	10,648	-0.23%
2020/02/10	1	33.80	3	34.00	33.95	-2	10,529	-0.02%
2020/02/07	31	34.07	27	33.83	33.80	4	10,608	0.04%
2020/02/06	0	0.00	2	35.15	35.10	-2	10,492	-0.02%
2020/02/05	2	32.95	1	32.85	32.75	1	10,355	0.01%
2020/02/03	0	0.00	1	32.25	32.30	-1	10,360	-0.01%
2020/01/31	20	33.00	10	32.85	32.65	10	10,200	0.10%
2020/01/30	21	34.00	0	0.00	32.85	21	10,424	0.20%
2020/01/20	21	36.25	10	36.30	36.30	11	10,590	0.10%
2020/01/17	24	36.65	11	36.66	36.65	13	10,547	0.12%
2020/01/16	7	37.02	10	37.18	37.10	-3	10,590	-0.03%
2020/01/15	15	36.93	0	0.00	36.90	15	10,752	0.14%
2020/01/14	0	0.00	5	37.65	37.50	-5	10,769	-0.05%
2020/01/10	0	0.00	5	36.95	36.80	-5	10,976	-0.05%
2020/01/09	10	36.85	23	37.01	37.00	-13	11,227	-0.12%
2020/01/08	30	35.95	20	36.12	36.30	10	11,400	0.09%
2020/01/07	25	36.34	10	36.60	36.25	15	11,400	0.13%
2020/01/06	39	36.51	20	36.05	36.05	19	11,460	0.17%
2020/01/03	65	37.65	25	37.30	37.30	40	11,280	0.35%
2020/01/02	6	37.64	6	37.98	38.20	0	11,030	0.00%
2019/12/31	31	37.60	30	37.60	37.55	1	11,150	0.01%
2019/12/30	0	0.00	5	37.88	37.95	-5	11,234	-0.04%
2019/12/27	30	37.50	30	37.45	37.45	0	11,371	0.00%
2019/12/26	35	37.62	30	37.45	37.45	5	11,462	0.04%
2019/12/25	10	37.80	0	0.00	38.00	10	11,570	0.09%
2019/12/24	6	37.60	5	37.30	37.75	1	11,861	0.01%
2019/12/23	121	38.08	0	0.00	37.60	121	12,333	0.98%	大買/鉅額交易
2019/12/19	30	38.85	40	39.14	38.95	-10	12,974	-0.08%
2019/12/18	30	38.55	32	39.03	38.85	-2	13,586	-0.01%
2019/12/16	5	38.19	22	38.65	38.70	-17	13,771	-0.12%
2019/12/13	12	38.05	166	38.68	38.60	-154	13,836	-1.11%	大賣/鉅額交易
2019/12/12	14	38.08	5	38.30	38.05	9	13,664	0.07%
2019/12/11	5	37.95	5	38.35	38.05	0	13,630	0.00%
2019/12/09	10	37.63	30	37.88	37.80	-20	13,619	-0.15%
2019/12/06	17	37.37	21	37.31	37.20	-4	13,560	-0.03%
2019/12/05	11	36.80	1	36.50	37.15	10	13,575	0.07%
2019/12/04	1	36.00	5	36.00	36.20	-4	13,806	-0.03%
2019/12/03	20	35.90	10	36.05	36.05	10	14,222	0.07%
2019/12/02	21	36.44	11	36.26	36.25	10	14,240	0.07%
2019/11/29	20	37.00	0	0.00	36.90	20	14,210	0.14%
2019/11/28	20	37.20	0	0.00	37.50	20	14,317	0.14%
2019/11/27	20	37.30	1	37.05	37.00	19	14,441	0.13%
2019/11/26	81	37.46	0	0.00	37.20	81	14,661	0.55%
2019/11/25	0	0.00	4	37.68	37.70	-4	14,768	-0.03%
2019/11/22	3	37.93	0	0.00	37.95	3	14,818	0.02%
2019/11/19	55	38.19	45	38.78	37.65	10	15,557	0.06%
2019/11/15	45	37.41	5	37.70	37.35	40	16,062	0.25%
2019/11/14	2	37.70	0	0.00	37.50	2	16,318	0.01%
2019/11/13	8	39.28	31	38.95	38.80	-23	16,865	-0.14%
2019/11/12	20	39.50	62	38.39	39.50	-42	17,485	-0.24%
2019/11/11	65	37.29	63	38.39	36.85	2	16,978	0.01%
2019/11/08	1	37.55	0	0.00	37.45	1	16,791	0.01%
2019/11/06	40	36.97	0	0.00	37.30	40	16,837	0.24%
2019/10/31	4	38.00	22	38.04	38.25	-18	17,397	-0.10%
2019/10/30	2	37.85	0	0.00	38.00	2	17,576	0.01%
2019/10/29	15	37.85	0	0.00	37.90	15	17,646	0.09%
2019/10/28	50	38.15	56	37.80	38.10	-6	17,391	-0.03%
2019/10/24	1	36.30	2	36.55	36.75	-1	16,973	-0.01%
2019/10/23	4	36.33	10	36.59	36.30	-6	17,048	-0.04%
2019/10/22	1	36.00	0	0.00	35.70	1	16,958	0.01%
2019/10/18	6	35.88	16	36.03	35.80	-10	17,487	-0.06%
2019/10/17	13	36.44	2	36.60	35.70	11	17,711	0.06%
2019/10/16	7	36.08	13	36.42	36.45	-6	17,690	-0.03%
2019/10/15	5	36.09	9	36.27	36.05	-4	17,822	-0.02%
2019/10/14	2	36.25	5	36.30	36.00	-3	17,904	-0.02%
2019/10/09	5	34.85	8	35.03	35.00	-3	17,923	-0.02%
2019/10/08	5	35.70	0	0.00	35.60	5	18,266	0.03%
2019/10/07	1	36.25	16	36.07	35.65	-15	18,426	-0.08%
2019/10/04	10	34.73	5	34.70	34.95	5	18,279	0.03%
2019/10/03	27	34.45	9	34.63	34.55	18	18,240	0.10%
2019/10/02	0	0.00	10	35.20	35.20	-10	18,176	-0.06%
2019/10/01	5	34.90	5	35.10	34.85	0	18,323	0.00%
2019/09/27	14	35.21	5	35.36	34.85	9	18,449	0.05%
2019/09/26	51	36.19	20	35.45	35.00	31	18,336	0.17%
2019/09/25	3	37.68	3	37.50	37.70	0	17,903	0.00%
2019/09/24	0	0.00	20	37.80	37.45	-20	18,028	-0.11%
2019/09/23	6	36.54	61	35.97	36.60	-55	17,593	-0.31%
2019/09/20	0	0.00	17	34.83	35.00	-17	17,135	-0.10%
2019/09/19	5	34.15	15	34.13	34.25	-10	17,025	-0.06%
2019/09/18	5	33.85	15	34.05	34.05	-10	17,030	-0.06%
2019/09/17	13	33.80	2	33.90	33.65	11	16,922	0.07%
2019/09/16	5	34.40	0	0.00	34.40	5	16,873	0.03%
2019/09/11	5	34.10	5	33.85	34.10	0	16,860	0.00%
2019/09/10	32	34.44	0	0.00	34.00	32	16,857	0.19%
2019/09/09	25	34.71	0	0.00	34.70	25	16,808	0.15%
2019/09/06	15	34.77	43	35.11	34.95	-28	16,752	-0.17%
2019/09/05	40	35.38	52	35.40	34.60	-12	16,516	-0.07%
2019/09/04	35	34.38	35	34.41	34.35	0	16,059	0.00%
2019/09/03	10	34.30	5	34.40	34.40	5	15,964	0.03%
2019/09/02	6	34.62	12	34.78	34.80	-6	15,938	-0.04%
2019/08/30	25	34.23	5	34.75	34.15	20	15,777	0.13%
2019/08/29	33	34.50	31	34.86	34.50	2	15,681	0.01%
2019/08/28	20	34.28	36	34.39	34.20	-16	15,524	-0.10%
2019/08/27	10	33.78	10	34.05	33.40	0	15,357	0.00%
2019/08/26	3	33.53	0	0.00	33.40	3	15,292	0.02%
2019/08/23	54	34.55	34	35.17	34.05	20	15,210	0.13%
2019/08/22	0	0.00	50	34.88	34.70	-50	14,918	-0.34%
2019/08/21	47	33.63	33	34.30	33.95	14	14,579	0.10%
2019/08/20	13	33.57	0	0.00	33.45	13	13,834	0.09%
2019/08/16	2	34.58	24	34.36	34.25	-22	13,490	-0.16%
2019/08/15	19	32.93	106	32.53	33.25	-87	12,755	-0.68%	大賣/
2019/08/14	21	31.47	0	0.00	31.10	21	12,074	0.17%
2019/08/13	22	31.77	0	0.00	31.55	22	12,232	0.18%
2019/08/12	0	0.00	5	32.25	32.15	-5	12,508	-0.04%
2019/08/08	10	31.85	5	32.05	31.70	5	12,573	0.04%
2019/08/07	48	31.69	59	32.17	31.75	-11	12,670	-0.09%
2019/08/06	33	31.72	19	31.31	32.10	14	12,606	0.11%
2019/08/05	15	31.25	12	30.97	30.90	3	12,379	0.02%
2019/08/02	31	31.66	10	31.96	31.25	21	12,374	0.17%
2019/08/01	74	32.68	48	33.04	32.90	26	12,266	0.21%
2019/07/31	20	32.01	11	32.21	32.55	9	12,048	0.07%
2019/07/30	20	32.03	20	32.24	32.45	0	12,063	0.00%
2019/07/29	16	32.12	0	0.00	32.00	16	12,036	0.13%
2019/07/26	5	32.45	0	0.00	32.50	5	11,949	0.04%
2019/07/25	10	32.35	5	32.55	32.45	5	11,915	0.04%
2019/07/24	0	0.00	1	32.00	32.05	-1	11,787	-0.01%
2019/07/23	1	32.10	2	31.65	32.40	-1	11,819	-0.01%
2019/07/22	13	31.57	18	31.75	32.30	-5	11,553	-0.04%
2019/07/19	5	31.10	0	0.00	30.45	5	11,202	0.04%
2019/07/18	4	30.90	0	0.00	30.30	4	10,856	0.04%
2019/07/17	3	32.45	11	31.75	32.55	-8	10,849	-0.07%
2019/07/16	13	31.38	0	0.00	31.40	13	10,901	0.12%
2019/07/15	16	31.35	0	0.00	31.50	16	10,763	0.15%
2019/07/12	5	30.60	7	31.12	31.10	-2	10,829	-0.02%
2019/07/11	5	29.65	12	29.65	30.00	-7	10,898	-0.06%
2019/07/10	9	29.40	0	0.00	29.40	9	11,089	0.08%
2019/07/09	3	29.30	0	0.00	29.20	3	11,207	0.03%
2019/07/08	13	29.28	13	29.27	29.25	0	11,282	0.00%
2019/07/04	0	0.00	10	28.38	29.00	-10	11,401	-0.09%
2019/07/03	3	28.00	0	0.00	28.00	3	11,179	0.03%
2019/07/02	9	28.95	3	28.90	28.95	6	11,186	0.05%
2019/07/01	6	29.20	84	28.98	29.00	-78	11,252	-0.69%
2019/06/28	19	26.66	27	26.99	26.80	-8	11,069	-0.07%
2019/06/27	14	26.57	5	26.55	26.80	9	11,068	0.08%
2019/06/25	1	27.05	10	26.94	26.30	-9	10,916	-0.08%
2019/06/24	9	26.50	20	26.50	26.60	-11	10,779	-0.10%
2019/06/20	0	0.00	9	26.30	26.30	-9	10,744	-0.08%
2019/06/19	9	26.25	10	26.23	26.25	-1	10,880	-0.01%
2019/06/18	0	0.00	9	25.56	25.70	-9	10,811	-0.08%
2019/06/14	10	25.50	13	25.92	25.20	-3	11,105	-0.03%
2019/06/13	22	25.63	0	0.00	25.50	22	11,657	0.19%
2019/06/12	6	26.38	0	0.00	26.30	6	11,704	0.05%
2019/06/11	5	26.25	5	26.35	26.30	0	11,806	0.00%
2019/06/10	2	26.15	1	26.15	26.15	1	11,865	0.01%
2019/06/06	6	26.17	1	26.00	26.00	5	11,945	0.04%
2019/06/05	18	26.26	11	26.20	25.80	7	11,945	0.06%
2019/06/04	2	27.18	3	27.28	26.00	-1	11,902	-0.01%
2019/06/03	2	26.30	10	26.80	26.90	-8	11,834	-0.07%
2019/05/29	0	0.00	43.1	25.47	25.60	-43.1	12,024	-0.36%
2019/05/28	8	25.44	10	25.60	24.60	-2	12,072	-0.02%
2019/05/24	6	25.85	0	0.00	25.40	6	12,430	0.05%
2019/05/23	5	25.65	5	25.40	25.40	0	12,931	0.00%
2019/05/22	3	26.70	5	26.67	26.55	-2	13,168	-0.02%
2019/05/21	27	25.97	15	26.12	26.40	12	13,306	0.09%
2019/05/20	21	26.05	11	26.13	27.00	10	13,144	0.08%
2019/05/17	43	28.14	7	28.33	26.65	36	12,865	0.28%
2019/05/16	3	29.83	5	29.93	29.40	-2	12,515	-0.02%
2019/05/15	4	29.70	8	29.63	29.85	-4	12,375	-0.03%
2019/05/14	22	27.77	21	28.40	28.55	1	12,167	0.01%
2019/05/10	12	28.85	15	29.49	28.80	-3	12,049	-0.02%
2019/05/09	9	29.15	11	28.95	29.00	-2	11,880	-0.02%
2019/05/08	6	29.39	10	29.33	29.45	-4	11,866	-0.03%
2019/05/07	12	29.43	10	29.73	29.25	2	11,874	0.02%
2019/05/06	9	28.60	5	28.73	28.95	4	11,868	0.03%
2019/05/03	5	28.55	7	28.65	28.65	-2	11,814	-0.02%
2019/05/02	7	28.29	6	28.44	28.45	1	12,127	0.01%
2019/04/30	6	28.60	0	0.00	28.60	6	12,469	0.05%
2019/04/29	1	28.20	0	0.00	29.00	1	12,409	0.01%
2019/04/26	1	28.60	7	28.59	28.50	-6	12,299	-0.05%
2019/04/25	11	28.55	0	0.00	28.50	11	12,298	0.09%
2019/04/22	0	0.00	1	28.95	30.10	-1	12,018	-0.01%
2019/04/18	2	28.33	3	28.55	28.50	-1	11,590	-0.01%
2019/04/17	9	28.49	10	28.71	28.55	-1	11,317	-0.01%
2019/04/16	5	29.47	28	29.44	29.10	-23	10,815	-0.21%
2019/04/12	11	28.02	5	27.85	28.35	6	10,449	0.06%
2019/04/11	3	28.00	0	0.00	28.25	3	10,381	0.03%
2019/04/10	7	28.29	97	28.68	27.95	-90	10,240	-0.88%
2019/04/09	6	27.94	6	27.93	27.75	0	9,978	0.00%
2019/04/08	5	27.75	18	27.67	27.75	-13	10,087	-0.13%
2019/04/03	0	0.00	5	27.65	27.50	-5	9,968	-0.05%
2019/04/02	27	27.49	12	27.35	27.05	15	9,794	0.15%
2019/04/01	9	26.69	17	26.63	26.70	-8	9,599	-0.08%
2019/03/29	18	26.32	69	26.28	26.25	-51	9,458	-0.54%
2019/03/28	22	25.65	0	0.00	25.50	22	9,434	0.23%
2019/03/27	6	25.91	0	0.00	25.90	6	9,622	0.06%
2019/03/26	0	0.00	3	25.90	25.70	-3	9,791	-0.03%
2019/03/25	3	25.35	0	0.00	25.70	3	9,958	0.03%
2019/03/22	15	25.30	10	25.30	25.35	5	10,090	0.05%
2019/03/21	3	26.10	0	0.00	26.05	3	10,567	0.03%
2019/03/20	10	26.20	0	0.00	26.10	10	11,000	0.09%
2019/03/19	12	26.15	5	26.25	26.00	7	11,331	0.06%
2019/03/18	2	25.85	16	26.08	26.70	-14	11,195	-0.13%
2019/03/15	17	24.49	16	24.19	24.55	1	10,723	0.01%
2019/03/14	5	25.05	5	24.45	24.40	0	10,862	0.00%
2019/03/13	3	24.83	2	24.90	24.95	1	10,759	0.01%
2019/03/12	5	24.85	20	24.86	24.65	-15	10,759	-0.14%
2019/03/06	19	25.48	10	25.30	25.15	9	10,681	0.08%
2019/03/05	11	25.66	0	0.00	25.40	11	10,608	0.10%
2019/03/04	10	25.30	11	25.19	25.85	-1	10,499	-0.01%
2019/02/27	41	25.60	10	25.45	25.25	31	10,375	0.30%
2019/02/26	16	25.99	18	25.87	26.10	-2	10,256	-0.02%
2019/02/25	10	25.93	25	25.88	25.60	-15	10,126	-0.15%
2019/02/22	6	24.79	2	25.33	25.75	4	9,796	0.04%
2019/02/21	7	24.05	7	24.29	24.80	0	9,219	0.00%
2019/02/20	0	0.00	3	23.60	23.70	-3	8,846	-0.03%
2019/01/30	0	0.00	2	23.33	23.30	-2	8,924	-0.02%
2019/01/29	4	23.06	42	23.30	23.30	-38	8,889	-0.43%
2019/01/28	40	23.38	0	0.00	23.50	40	8,813	0.45%
2019/01/25	1	23.30	1	23.40	23.40	0	8,727	0.00%
2019/01/24	1	23.75	0	0.00	23.55	1	8,546	0.01%
2019/01/23	48	23.72	45	23.54	23.90	3	8,461	0.04%
2019/01/22	0	0.00	4	22.95	23.05	-4	8,136	-0.05%
2019/01/21	1	22.05	0	0.00	22.00	1	7,820	0.01%
2019/01/18	2	22.25	1	22.25	22.10	1	7,824	0.01%
2019/01/17	1	22.00	10	22.05	22.05	-9	7,823	-0.12%
2019/01/14	10	21.60	0	0.00	21.40	10	7,619	0.13%
2019/01/07	1	21.90	1	21.75	21.60	0	7,469	0.00%
2019/01/04	11	21.77	11	21.35	21.35	0	7,406	0.00%
2019/01/03	2	22.83	1	22.40	22.40	1	7,321	0.01%
2019/01/02	1	23.00	1	23.00	23.05	0	7,348	0.00%
2018/12/27	21	23.15	20	22.80	22.70	1	7,251	0.01%
2018/12/26	3	24.07	1	23.50	23.50	2	7,093	0.03%
2018/12/25	0	0.00	10	23.85	23.85	-10	7,074	-0.14%
2018/12/20	0	0.00	6	23.31	23.30	-6	6,700	-0.09%
2018/12/18	9	22.16	17	22.30	22.30	-8	6,318	-0.13%
2018/12/17	13	22.25	24	22.29	22.20	-11	6,070	-0.18%
2018/12/14	54	21.66	30	21.65	21.50	24	5,855	0.41%
2018/12/13	0	0.00	5	22.45	23.05	-5	5,186	-0.10%
2018/12/12	20	20.85	20	22.00	21.60	0	4,676	0.00%
2018/12/11	20	21.18	20	21.85	21.90	0	4,210	0.00%
2018/12/07	15	21.85	45	22.01	21.95	-30	3,947	-0.76%
2018/12/03	0	0.00	6	21.12	21.50	-6	3,834	-0.16%
2018/11/30	1	21.20	0	0.00	21.00	1	3,787	0.03%
2018/11/28	0	0.00	1	20.65	20.80	-1	3,714	-0.03%
2018/11/22	0	0.00	20	20.70	20.60	-20	3,718	-0.54%
2018/11/20	2	20.55	0	0.00	20.70	2	3,782	0.05%
2018/11/15	4	20.75	0	0.00	20.70	4	3,826	0.10%
2018/11/14	0	0.00	2	19.80	20.05	-2	3,746	-0.05%
2018/11/12	1	19.05	0	0.00	19.05	1	3,851	0.03%
2018/11/07	5	19.20	1	19.25	19.50	4	4,040	0.10%
2018/11/02	1	18.20	1	18.30	18.25	0	4,557	0.00%
2018/10/29	0	0.00	5	17.05	17.80	-5	4,650	-0.11%
2018/10/18	8	19.15	0	0.00	19.25	8	4,599	0.17%
2018/10/17	12	19.50	0	0.00	19.20	12	4,580	0.26%
2018/10/09	1	19.85	0	0.00	19.65	1	4,572	0.02%
2018/10/03	0	0.00	10	20.95	21.05	-10	4,510	-0.22%
2018/09/28	10	20.45	0	0.00	20.40	10	4,433	0.23%
2018/09/11	0	0.00	4	19.80	19.95	-4	4,555	-0.09%
2018/09/10	1	19.95	0	0.00	19.95	1	4,478	0.02%
2018/09/07	30	21.20	0	0.00	21.05	30	4,365	0.69%
2018/08/23	10	21.35	0	0.00	21.40	10	4,383	0.23%
2018/08/22	4	21.80	0	0.00	21.80	4	4,414	0.09%
2018/08/20	1	21.30	1	21.10	21.10	0	4,374	0.00%
2018/08/17	1	21.85	0	0.00	21.50	1	4,311	0.02%
2018/08/16	3	21.73	0	0.00	21.60	3	4,264	0.07%
2018/08/15	1	22.15	0	0.00	22.15	1	4,119	0.02%
2018/08/10	0	0.00	1	23.30	23.05	-1	3,898	-0.03%
2018/08/09	1	24.80	0	0.00	24.20	1	3,707	0.03%
2018/08/01	2	26.35	0	0.00	26.55	2	3,379	0.06%
2018/07/26	0	0.00	8	26.85	27.25	-8	3,492	-0.23%
2018/07/19	0	0.00	11	26.20	26.20	-11	3,713	-0.30%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/17	11	27.85	0	0.00	28.00	11	3,689	0.30%
2018/07/16	1	27.70	0	0.00	27.70	1	3,654	0.03%
2018/07/13	100	27.60	0	0.00	27.70	100	3,625	2.76%
2018/07/02	1	27.80	0	0.00	27.85	1	3,663	0.03%
2018/06/28	8	27.65	0	0.00	27.65	8	3,648	0.22%
2018/05/29	0	0.00	15	28.53	28.55	-15	4,785	-0.31%
2018/05/22	40	28.04	0	0.00	28.05	40	4,982	0.80%
2018/05/21	30	28.10	0	0.00	28.15	30	5,025	0.60%
2018/05/10	10	28.20	0	0.00	28.10	10	5,060	0.20%
2018/04/27	2	28.75	0	0.00	28.80	2	5,017	0.04%
2018/04/26	6	28.83	9	28.90	28.55	-3	5,060	-0.06%
2018/04/17	0	0.00	30	30.60	30.60	-30	4,844	-0.62%
2018/04/13	30	30.35	0	0.00	30.40	30	4,811	0.62%
2018/04/09	0	30.35	0	0.00	30.35	0	4,892	0.00%
2018/03/30	10	30.30	0	0.00	30.25	10	5,004	0.20%
2018/03/21	0	0.00	25	31.00	30.80	-25	4,578	-0.55%
2018/03/19	3	31.00	3	30.95	31.00	0	4,544	0.00%
2018/03/16	15	29.90	0	0.00	31.20	15	4,347	0.35%
2018/03/15	14	30.51	0	0.00	30.20	14	4,152	0.34%
2018/03/13	6	32.75	1	32.95	32.75	5	3,838	0.13%
2018/03/12	1	33.00	10	32.95	32.95	-9	3,913	-0.23%
2018/02/23	0	0.00	1	30.50	30.40	-1	3,544	-0.03%
2018/02/07	1	30.70	0	0.00	30.00	1	3,894	0.03%
2018/02/02	0	0.00	5	30.10	30.20	-5	3,793	-0.13%
2018/02/01	5	30.20	0	0.00	30.30	5	3,846	0.13%
2018/01/29	0	0.00	1	30.15	30.10	-1	4,131	-0.02%
2018/01/26	0	0.00	1	30.00	29.95	-1	4,139	-0.02%
2018/01/25	1	30.75	0	0.00	30.45	1	4,141	0.02%
2018/01/23	0	0.00	0.1	31.25	31.30	-0.1	4,135	0.00%
2018/01/22	5	32.05	6	31.94	31.75	-1	4,150	-0.02%
2018/01/18	0	0.00	1	31.45	31.50	-1	4,300	-0.02%
2018/01/17	1	31.35	1	31.50	31.50	0	4,417	0.00%
2018/01/16	0	0.00	1	31.35	31.50	-1	4,483	-0.02%
2018/01/09	0	0.00	3	30.30	30.50	-3	4,906	-0.06%
2018/01/08	3	30.05	0	0.00	30.10	3	4,918	0.06%
2018/01/04	0	0.00	1	30.70	30.85	-1	5,084	-0.02%