京元電子 (2449)-凱基-三峽券商分點個股進出

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
94.9
漲跌
▼0.9
漲幅
-0.94%
成交量
11,752張
產業
上市半導體類股
1714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－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	4	93.93	2	94.30	94.90	2	18,925	0.01%
2024/04/30	13.1	97.07	4	97.60	95.80	9.1	18,911	0.05%
2024/04/29	10	101.35	8	102.78	98.90	2	18,841	0.01%
2024/04/25	2	94.35	3	95.10	95.50	-1	18,334	-0.01%
2024/04/24	0	0.00	11	96.37	96.10	-11	18,466	-0.06%
2024/04/23	14.2	93.35	24	90.35	92.30	-9.8	18,491	-0.05%
2024/04/22	15	97.09	15	96.27	96.00	0	18,322	0.00%
2024/04/19	29	99.36	27	100.39	99.00	2	18,359	0.01%
2024/04/18	2	101.75	1	102.50	102.00	1	18,642	0.01%
2024/04/17	1	103.00	5	102.40	102.50	-4	19,002	-0.02%
2024/04/16	30.1	102.10	14	100.03	99.70	16.1	18,977	0.08%
2024/04/15	23	104.17	20	105.75	104.50	3	18,757	0.02%
2024/04/12	4	107.38	16	107.63	107.00	-12	18,752	-0.06%
2024/04/11	21.1	104.45	21	105.48	106.00	0.1	18,679	0.00%
2024/04/10	22.1	106.59	22	107.48	106.00	0.1	18,704	0.00%
2024/04/09	12	105.50	18	106.19	106.50	-6	18,632	-0.03%
2024/04/08	13	106.08	12	106.92	106.50	1	18,549	0.01%
2024/04/03	10	106.50	10	107.50	106.50	0	18,464	0.00%
2024/04/02	2	106.75	18	107.56	107.00	-16	18,465	-0.09%
2024/04/01	26	104.04	1	104.00	103.00	25	18,429	0.14%
2024/03/29	17	105.41	27	105.87	105.50	-10	18,408	-0.05%
2024/03/28	12	105.50	11	107.09	106.00	1	18,439	0.01%
2024/03/27	1	106.00	1	107.50	106.00	0	18,424	0.00%
2024/03/26	24	106.40	1	105.50	105.50	23	18,444	0.12%
2024/03/25	5	108.60	0.1	111.50	108.50	5	18,375	0.03%
2024/03/22	15	112.53	41	112.76	109.50	-26	18,301	-0.14%
2024/03/21	25.1	106.48	21	108.00	108.50	4.1	17,838	0.02%
2024/03/20	35	110.40	36	111.86	107.50	-1	17,869	-0.01%
2024/03/19	14	108.68	11	110.00	109.00	3	17,930	0.02%
2024/03/18	33	109.59	12	109.75	111.00	21	17,904	0.12%
2024/03/15	10	105.50	10	107.00	107.50	0	17,491	0.00%
2024/03/14	23	105.00	21	104.64	104.50	2	17,355	0.01%
2024/03/13	24	107.79	12	107.63	108.50	12	17,333	0.07%
2024/03/12	9	110.33	8.1	109.56	109.50	0.9	17,126	0.01%
2024/03/11	4	107.88	0	0.00	108.00	4	17,118	0.02%
2024/03/08	66	115.16	48	114.70	111.00	18	16,932	0.11%
2024/03/07	11	112.23	28	114.43	116.50	-17	15,908	-0.11%
2024/03/06	4	98.00	14	100.38	106.00	-10	15,100	-0.07%
2024/03/05	3	96.17	2	96.45	97.40	1	14,648	0.01%
2024/03/04	13	92.85	14	93.76	96.00	-1	14,373	-0.01%
2024/03/01	2	90.70	3	90.57	89.50	-1	14,081	-0.01%
2024/02/29	4	89.08	4	89.10	88.80	0	13,941	0.00%
2024/02/27	9	89.57	4	90.30	89.50	5	13,798	0.04%
2024/02/26	15.1	90.87	10	90.62	89.50	5.1	13,672	0.04%
2024/02/23	26	96.83	23	97.43	94.80	3	13,380	0.02%
2024/02/22	16	91.13	19.3	91.47	93.50	-3.3	12,613	-0.03%
2024/02/21	2	86.80	0	0.00	87.50	2	12,220	0.02%
2024/02/20	2	87.10	5	86.66	87.50	-3	12,236	-0.02%
2024/02/19	1	88.10	1.2	88.61	87.70	-0.2	12,184	0.00%
2024/02/16	2.1	89.37	5	90.08	90.00	-2.9	12,467	-0.02%
2024/02/15	5	85.36	9	85.61	85.40	-4	12,308	-0.03%
2024/02/02	0	0.00	1	83.10	82.20	-1	12,331	-0.01%
2024/02/01	1	83.50	3	83.13	82.70	-2	12,397	-0.02%
2024/01/31	3	84.17	1	84.00	84.00	2	12,471	0.02%
2024/01/30	1	83.80	1	83.80	84.00	0	12,544	0.00%
2024/01/29	1	83.00	3	83.10	83.80	-2	12,818	-0.02%
2024/01/26	0	0.00	1	82.80	82.90	-1	12,935	-0.01%
2024/01/25	1	83.00	1	82.90	82.20	0	12,996	0.00%
2024/01/23	4	82.65	4.1	83.03	82.10	-0.1	13,118	0.00%
2024/01/22	1	82.50	8	83.28	84.10	-7	13,105	-0.05%
2024/01/19	1	80.70	3	82.00	81.30	-2	13,040	-0.02%
2024/01/18	2	79.10	2	80.00	79.70	0	13,054	0.00%
2024/01/17	1	79.30	1	77.40	77.20	0	12,876	0.00%
2024/01/16	6	78.52	0.7	78.57	78.60	5.3	12,943	0.04%
2024/01/15	1	76.20	1	77.40	77.70	0	13,031	0.00%
2024/01/12	1.3	75.28	3	75.90	75.60	-1.7	13,705	-0.01%
2024/01/11	8	78.83	1	78.10	78.00	7	13,452	0.05%
2024/01/10	1	80.90	0	0.00	81.80	1	13,327	0.01%
2024/01/09	0	0.00	2	82.00	82.10	-2	13,594	-0.01%
2024/01/08	2	81.55	1	81.60	81.60	1	13,718	0.01%
2024/01/05	1	83.00	0	0.00	82.90	1	13,813	0.01%
2024/01/04	0	82.73	0	0.00	83.10	0	13,979	0.00%
2024/01/02	2.1	84.19	0	0.00	84.00	2.1	14,185	0.01%
2023/12/29	5.5	85.18	0	0.00	84.90	5.5	14,190	0.04%
2023/12/28	4	86.05	1	85.00	84.90	3	14,308	0.02%
2023/12/27	1	84.80	1	85.60	85.70	0	14,290	0.00%
2023/12/26	3	83.60	0	0.00	83.60	3	14,317	0.02%
2023/12/22	2	83.30	0	0.00	83.60	2	14,493	0.01%
2023/12/21	2	83.86	0	0.00	83.40	2	14,491	0.01%
2023/12/19	3	84.80	0	0.00	84.20	3	14,821	0.02%
2023/12/18	4	86.33	4	86.18	85.40	0	15,115	0.00%
2023/12/15	6	89.50	6	90.75	89.00	0	15,566	0.00%
2023/12/14	7.1	93.95	9	94.01	93.50	-1.9	15,614	-0.01%
2023/12/13	0	89.10	7.1	88.64	89.50	-7.1	15,275	-0.05%
2023/12/12	3	85.60	6	85.48	85.90	-3	15,422	-0.02%
2023/12/11	0	83.30	0	0.00	83.20	0	15,458	0.00%
2023/12/08	2	83.55	1	83.40	83.30	1	15,508	0.01%
2023/12/06	0	0.00	23.1	86.38	86.50	-23.1	15,536	-0.15%
2023/12/05	0	0.00	1	84.20	83.10	-1	15,445	-0.01%
2023/12/04	0	0.00	1	83.80	84.20	-1	15,595	-0.01%
2023/12/01	6	82.32	1	82.20	82.80	5	15,713	0.03%
2023/11/30	10	81.83	11	82.14	82.80	-1	15,863	-0.01%
2023/11/29	7	81.64	3	82.50	81.40	4	15,901	0.03%
2023/11/28	0	0.00	3	82.93	83.00	-3	15,941	-0.02%
2023/11/27	0	81.00	0	0.00	80.80	0	16,119	0.00%
2023/11/24	4	81.40	1	82.10	81.50	3	16,501	0.02%
2023/11/23	7	82.37	5	81.92	82.10	2	16,815	0.01%
2023/11/22	3	81.80	1	81.80	81.60	2	17,409	0.01%
2023/11/21	2	82.60	4	84.00	82.70	-2	18,374	-0.01%
2023/11/20	3	83.20	2	83.40	83.10	1	19,793	0.01%
2023/11/17	1	85.10	0	0.00	85.10	1	21,120	0.00%
2023/11/16	3	84.13	0	0.00	84.20	3	21,866	0.01%
2023/11/15	14	85.71	4	84.00	83.80	10	21,919	0.05%
2023/11/14	6	87.77	8	88.04	88.00	-2	21,631	-0.01%
2023/11/13	4	85.58	25.2	85.84	86.70	-21.1	21,514	-0.10%
2023/11/10	0	82.20	0	0.00	81.90	0	21,272	0.00%
2023/11/09	5	83.46	4	83.48	83.80	1	21,402	0.00%
2023/11/08	0	0.00	1.2	83.42	83.30	-1.2	21,354	-0.01%
2023/11/07	1.1	82.33	0	0.00	82.70	1.1	21,273	0.01%
2023/11/06	2.1	83.38	16.5	83.13	83.40	-14.4	21,321	-0.07%
2023/11/03	2	79.46	5	81.06	80.70	-3	21,127	-0.01%
2023/11/02	0	0.00	1	79.00	79.70	-1	21,266	0.00%
2023/11/01	6.3	76.41	5	76.10	76.40	1.3	21,543	0.01%
2023/10/31	2	78.85	3	78.43	76.30	-1	21,610	0.00%
2023/10/30	3.2	79.41	1	78.90	79.50	2.2	21,667	0.01%
2023/10/27	6	78.37	4	78.03	77.40	2	21,895	0.01%
2023/10/26	7	79.37	4	80.05	79.60	3	21,955	0.01%
2023/10/25	8	82.89	0	0.00	82.00	8	21,828	0.04%
2023/10/24	7	83.53	15	85.35	83.10	-8	21,873	-0.04%
2023/10/23	8	83.65	5	84.14	82.70	3	21,761	0.01%
2023/10/20	26.1	85.90	31	86.28	86.30	-5	21,715	-0.02%
2023/10/19	1	84.20	13	83.06	84.90	-12	21,159	-0.06%
2023/10/18	5	81.96	4	81.23	81.50	1	21,065	0.00%
2023/10/17	15	83.84	5	83.54	82.80	10	20,917	0.05%
2023/10/16	3	81.57	8	80.94	81.80	-5	20,873	-0.02%
2023/10/13	6	83.02	4	81.68	83.10	2	21,495	0.01%
2023/10/12	2	80.10	4	80.75	81.00	-2	22,051	-0.01%
2023/10/11	1	78.80	6	79.27	80.20	-5	22,115	-0.02%
2023/10/06	2	78.70	2	78.45	77.70	0	22,640	0.00%
2023/10/05	0	0.00	7	78.19	78.50	-7	23,044	-0.03%
2023/10/04	4	76.50	2	76.75	76.70	2	23,162	0.01%
2023/10/03	4	78.55	1	78.30	78.10	3	23,147	0.01%
2023/10/02	15	78.50	19.1	77.78	78.80	-4.1	23,387	-0.02%
2023/09/28	22	77.19	20	77.87	76.00	2	23,479	0.01%
2023/09/27	21.1	76.59	20	76.90	77.60	1.1	23,476	0.00%
2023/09/26	14	77.74	14	78.13	77.10	0	23,741	0.00%
2023/09/25	19	77.84	23	78.37	77.60	-4	23,932	-0.02%
2023/09/22	19	76.70	31	76.44	77.50	-12	23,834	-0.05%
2023/09/21	15	73.96	2	74.00	74.60	13	23,640	0.05%
2023/09/20	12	79.45	2	80.30	76.80	10	23,288	0.04%
2023/09/19	10	81.55	6	81.67	81.00	4	22,863	0.02%
2023/09/18	3	79.33	3	80.23	79.60	0	22,663	0.00%
2023/09/15	3	79.83	10	79.75	80.90	-7	22,578	-0.03%
2023/09/14	14	77.94	13	78.12	78.00	1	22,160	0.00%
2023/09/13	5	76.88	0	0.00	76.80	5	21,988	0.02%
2023/09/12	6	76.95	4	78.15	78.10	2	22,134	0.01%
2023/09/11	4	77.18	0	0.00	76.90	4	22,150	0.02%
2023/09/08	4	78.40	6	79.03	79.00	-2	22,392	-0.01%
2023/09/07	8	79.06	6	80.03	78.90	2	22,961	0.01%
2023/09/06	10	78.69	6	79.50	79.80	4	22,835	0.02%
2023/09/05	9	77.01	14	77.67	78.20	-5	22,768	-0.02%
2023/09/04	1	77.40	3	77.50	77.90	-2	22,703	-0.01%
2023/09/01	6	76.12	2	76.55	75.80	4	22,643	0.02%
2023/08/31	15	76.49	10	77.16	76.80	5	22,620	0.02%
2023/08/30	15	77.63	23	77.59	77.20	-8	22,525	-0.04%
2023/08/29	7	75.23	4	74.80	75.10	3	22,336	0.01%
2023/08/28	34	77.91	26	75.80	75.40	8	22,158	0.04%
2023/08/25	17	79.85	17	80.26	79.50	0	21,702	0.00%
2023/08/24	41	78.70	38	80.43	78.50	3	20,917	0.01%
2023/08/23	37.2	73.51	43	74.65	76.00	-5.8	19,945	-0.03%
2023/08/22	15	67.76	30	67.76	69.10	-15	19,126	-0.08%
2023/08/21	5	63.50	6	63.95	64.30	-1	18,387	-0.01%
2023/08/18	10	63.44	8	62.61	62.00	2	18,314	0.01%
2023/08/17	5	64.50	18	64.51	64.90	-13	18,163	-0.07%
2023/08/16	1	64.60	14	64.56	65.00	-13	18,000	-0.07%
2023/08/15	0	0.00	9	63.73	63.80	-9	17,878	-0.05%
2023/08/14	5	61.48	4	61.93	61.50	1	17,739	0.01%
2023/08/11	15	62.02	14	61.94	62.10	1	17,691	0.01%
2023/08/10	7	61.54	0.1	61.30	61.10	6.9	17,648	0.04%
2023/08/09	11	65.01	7	64.27	64.50	4	17,482	0.02%
2023/08/08	1	64.90	16	64.84	65.30	-15	17,322	-0.09%
2023/08/07	6	64.13	4	62.90	64.70	2	17,058	0.01%
2023/08/04	6	59.67	6	59.83	60.40	0	16,655	0.00%
2023/08/02	4	60.48	0.1	62.30	60.70	3.9	16,548	0.02%
2023/08/01	5.1	60.64	4	61.28	61.60	1.1	16,412	0.01%
2023/07/31	6	64.70	6	63.70	63.00	0	16,060	0.00%
2023/07/28	3	63.37	6.2	63.15	64.00	-3.2	15,798	-0.02%
2023/07/27	3	62.27	2	62.30	62.50	1	15,633	0.01%
2023/07/26	5	62.68	57	62.18	62.30	-52	15,534	-0.33%
2023/07/25	9	64.09	5	63.68	63.00	4	15,476	0.03%
2023/07/24	10	65.04	3	64.67	64.80	7	15,306	0.05%
2023/07/21	5	63.64	2	63.80	64.70	3	15,096	0.02%
2023/07/20	2.2	62.86	2	63.30	63.40	0.2	15,003	0.00%
2023/07/19	11	64.19	6.4	64.43	63.90	4.6	14,952	0.03%
2023/07/18	29.4	63.75	25	63.64	63.60	4.4	14,739	0.03%
2023/07/17	20	64.30	28.5	64.77	65.80	-8.5	13,989	-0.06%
2023/07/14	21.2	58.99	15.1	59.20	60.10	6.1	13,234	0.05%
2023/07/13	10	61.23	10	61.17	60.30	0	13,086	0.00%
2023/07/12	24.1	62.17	18.4	61.91	62.20	5.7	12,423	0.05%
2023/07/11	17	59.39	0	0.00	59.40	17	11,960	0.14%
2023/07/07	2	60.20	14	60.00	59.50	-12	11,658	-0.10%
2023/07/06	7	59.03	7	59.60	59.50	0	11,377	0.00%
2023/07/05	2	60.30	4	60.35	60.00	-2	11,170	-0.02%
2023/07/04	39.4	61.36	6	61.38	61.30	33.4	10,970	0.30%
2023/07/03	1	58.10	2	59.30	59.40	-1	10,633	-0.01%
2023/06/30	0	56.60	4	56.30	57.00	-4	10,402	-0.04%
2023/06/29	1	55.40	4	55.80	56.40	-3	10,391	-0.03%
2023/06/28	7	57.30	3	57.07	57.10	4	10,290	0.04%
2023/06/27	2	57.20	0	0.00	57.00	2	10,221	0.02%
2023/06/26	13	56.44	1.3	57.43	57.50	11.7	10,041	0.12%
2023/06/21	0.2	55.94	1	55.10	55.90	-0.8	9,946	-0.01%
2023/06/20	2	55.70	0	0.00	55.80	2	9,959	0.02%
2023/06/19	2	56.20	0	0.00	56.00	2	10,045	0.02%
2023/06/16	11.3	55.79	9	55.83	56.50	2.3	10,192	0.02%
2023/06/15	3	56.67	5	56.74	57.00	-2	10,106	-0.02%
2023/06/14	16	57.48	7.3	57.43	57.10	8.7	10,192	0.09%
2023/06/13	22	57.32	28.2	57.63	57.40	-6.2	9,971	-0.06%
2023/06/12	0.3	54.30	5	54.80	54.30	-4.7	9,523	-0.05%
2023/06/09	2	54.20	7	54.44	54.30	-5	9,602	-0.05%
2023/06/07	1	53.90	3.1	54.06	54.00	-2.1	9,898	-0.02%
2023/06/06	0.1	53.50	7	53.39	54.00	-6.9	10,154	-0.07%
2023/06/05	1	53.70	2	53.70	53.20	-1	10,219	-0.01%
2023/06/02	2	54.00	3	53.53	54.20	-1	10,214	-0.01%
2023/06/01	4	52.68	1	52.50	52.40	3	10,221	0.03%
2023/05/31	3	53.87	4	53.75	54.00	-1	10,527	-0.01%
2023/05/30	3	53.80	26	53.73	53.90	-23	10,350	-0.22%
2023/05/29	6	53.63	42	53.90	53.70	-36	10,133	-0.36%
2023/05/26	13	50.71	16	50.44	51.10	-3	9,625	-0.03%
2023/05/25	0	0.00	1	47.85	48.05	-1	9,130	-0.01%
2023/05/18	2	46.90	4.5	46.89	46.85	-2.5	9,064	-0.03%
2023/05/17	0	0.00	4	46.38	46.50	-4	9,120	-0.04%
2023/05/16	6	46.00	0	0.00	45.75	6	9,111	0.07%
2023/05/09	2	45.63	0	0.00	45.30	2	9,144	0.02%
2023/05/08	2	46.30	0	0.00	45.80	2	9,093	0.02%
2023/05/04	0	46.55	0	0.00	46.80	0	9,252	0.00%
2023/05/03	1	46.65	0	0.00	46.40	1	9,288	0.01%
2023/04/26	3	44.85	0	0.00	45.30	3	9,119	0.03%
2023/04/24	3	46.15	0	0.00	46.20	3	8,867	0.03%
2023/04/20	0	0.00	1.1	46.11	46.00	-1.1	8,642	-0.01%
2023/04/19	4	46.13	3	46.30	46.15	1	8,586	0.01%
2023/04/18	2	46.10	18	46.36	46.00	-16	8,503	-0.19%
2023/04/17	18	46.62	15	46.85	46.65	3	8,340	0.04%
2023/04/14	2	47.70	0	0.00	47.55	2	8,111	0.02%
2023/04/13	3	48.15	1	48.05	47.80	2	8,039	0.02%
2023/04/12	2	48.70	1	48.75	48.60	1	7,993	0.01%
2023/04/10	3	48.15	3	48.10	48.20	0	7,934	0.00%
2023/04/07	4	48.66	3	48.45	48.40	1	7,887	0.01%
2023/04/06	0	0.00	1	48.75	48.80	-1	7,846	-0.01%
2023/03/31	6	49.07	5	48.79	48.50	1	7,815	0.01%
2023/03/30	7	48.41	5	48.54	48.70	2	7,833	0.03%
2023/03/29	2	48.05	1	47.75	47.70	1	7,854	0.01%
2023/03/28	11	48.55	2	48.40	48.50	9	7,922	0.11%
2023/03/27	3	48.63	40	48.42	48.90	-37	8,028	-0.46%
2023/03/24	7	49.49	0	0.00	49.20	7	8,079	0.09%
2023/03/23	1	49.60	18	49.38	49.80	-17	8,046	-0.21%
2023/03/22	11	49.00	15	49.19	48.95	-4	7,921	-0.05%
2023/03/21	19	49.20	2	49.70	49.55	17	7,808	0.22%
2023/03/20	26	49.70	17	49.86	49.55	9	7,610	0.12%
2023/03/17	3	49.17	21	49.05	49.30	-18	7,410	-0.24%
2023/03/16	3	48.55	3	48.35	48.35	0	7,171	0.00%
2023/03/15	13	48.37	24	48.70	48.85	-11	7,037	-0.16%
2023/03/14	9	47.73	7	47.76	47.65	2	6,858	0.03%
2023/03/13	9	46.67	7	47.53	47.75	2	6,668	0.03%
2023/03/10	21	47.28	10	46.95	46.95	11	6,453	0.17%
2023/03/09	4	48.34	16.1	48.77	48.90	-12.1	6,149	-0.20%
2023/03/08	4	46.84	33	46.78	47.45	-29	5,771	-0.50%
2023/03/07	2	45.98	9	46.59	46.75	-7	5,559	-0.13%
2023/03/06	11	46.05	13.1	46.06	46.15	-2.1	5,396	-0.04%
2023/03/03	21	45.30	12	44.97	45.20	9	5,146	0.17%
2023/03/02	2	42.48	1	42.45	42.45	1	4,671	0.02%
2023/03/01	2	42.03	5	42.23	42.40	-3	4,643	-0.06%
2023/02/23	2	41.45	3.2	41.53	41.50	-1.2	4,586	-0.03%
2023/02/22	2	40.25	2	40.55	40.55	0	4,531	0.00%
2023/02/21	5	40.40	1	40.70	40.75	4	4,560	0.09%
2023/02/20	2	40.50	0	0.00	40.60	2	4,665	0.04%
2023/02/17	3	40.45	0	0.00	40.45	3	4,728	0.06%
2023/02/16	9	40.89	0.2	40.95	40.80	8.8	4,819	0.18%
2023/02/15	11	40.62	14	40.64	40.90	-3	4,838	-0.06%
2023/02/14	5	40.55	8	40.15	40.20	-3	4,785	-0.06%
2023/02/13	1	40.25	0	0.00	40.35	1	4,865	0.02%
2023/02/10	1	40.00	2	39.88	39.90	-1	4,933	-0.02%
2023/02/08	18	40.25	0	0.00	40.15	18	4,924	0.37%
2023/02/07	1	40.05	0	0.00	40.10	1	4,906	0.02%
2023/02/06	0	0.00	25	39.83	39.80	-25	4,887	-0.51%
2023/02/03	20	40.00	4.2	39.86	40.25	15.9	4,884	0.32%
2023/02/02	7	39.37	15	39.93	39.60	-8	4,861	-0.16%
2023/02/01	4	38.50	4	38.60	38.75	0	4,697	0.00%
2023/01/30	5	37.83	4	37.94	37.95	1	4,709	0.02%
2023/01/17	1	37.20	2	37.18	37.15	-1	4,612	-0.02%
2023/01/16	2	37.10	0	0.00	37.20	2	4,617	0.04%
2023/01/13	1	37.20	1	37.00	37.15	0	4,653	0.00%
2023/01/10	2	37.40	1	37.35	37.40	1	4,888	0.02%
2023/01/09	0	0.00	2.1	37.40	37.45	-2.1	4,950	-0.04%
2023/01/06	5	36.54	2	36.65	36.65	3	5,008	0.06%
2023/01/04	1	36.45	0	0.00	36.40	1	5,141	0.02%
2023/01/03	1	36.60	3	36.57	36.60	-2	5,271	-0.04%
2022/12/29	3	35.63	2	35.70	35.95	1	5,427	0.02%
2022/12/28	1	36.05	2	36.20	36.10	-1	5,527	-0.02%
2022/12/27	1	36.40	0.1	36.60	36.55	0.9	5,584	0.02%
2022/12/23	4	36.33	4	36.40	36.40	0	5,789	0.00%
2022/12/21	2	36.70	7	36.69	36.50	-5	5,838	-0.09%
2022/12/20	0	0.00	11	36.72	36.65	-11	5,821	-0.19%
2022/12/19	1	37.45	6	37.34	37.50	-5	5,874	-0.09%
2022/12/16	0	0.00	3	36.57	37.15	-3	5,825	-0.05%
2022/12/15	0	0.00	4	36.81	36.85	-4	5,775	-0.07%
2022/12/13	1	36.05	3	36.25	36.10	-2	5,964	-0.03%
2022/12/12	2	35.78	1	36.00	35.95	1	6,045	0.02%
2022/12/09	0	0.00	2	35.55	35.60	-2	6,252	-0.03%
2022/12/07	4	35.09	2	35.25	35.10	2	6,322	0.03%
2022/12/05	10	36.45	10	36.20	36.20	0	6,256	0.00%
2022/12/02	19	36.48	5	36.61	36.40	14	6,261	0.22%
2022/12/01	0	0.00	7	36.10	36.20	-7	6,273	-0.11%
2022/11/30	0	0.00	12	35.45	35.55	-12	6,324	-0.19%
2022/11/29	11	35.11	0	0.00	35.25	11	6,362	0.17%
2022/11/28	0	0.00	10	34.75	35.05	-10	6,434	-0.16%
2022/11/25	10	35.20	3	35.33	35.05	7	6,495	0.11%
2022/11/22	2	35.20	2	35.40	35.20	0	6,599	0.00%
2022/11/18	1	36.00	11	36.10	35.95	-10	6,581	-0.15%
2022/11/17	13	35.65	2	35.75	35.70	11	6,541	0.17%
2022/11/16	3	35.75	3	35.93	35.90	0	6,553	0.00%
2022/11/15	1	35.45	1	35.40	35.45	0	6,497	0.00%
2022/11/14	18	34.98	12	35.20	35.00	6	6,481	0.09%
2022/11/11	1	34.95	1	34.95	34.45	0	6,433	0.00%
2022/11/09	7	33.86	3	33.90	33.85	4	6,445	0.06%
2022/11/08	1	33.80	0	0.00	33.20	1	6,452	0.02%
2022/11/07	1	33.50	1	33.50	33.50	0	6,468	0.00%
2022/11/03	0	0.00	1	33.20	33.10	-1	6,646	-0.02%
2022/11/01	0	0.00	0.3	32.70	32.90	-0.3	7,026	0.00%
2022/10/27	1	32.90	2	32.73	32.85	-1	7,087	-0.01%
2022/10/26	0	0.00	1	31.85	31.85	-1	7,065	-0.01%
2022/10/25	1.3	31.56	0	0.00	31.50	1.3	7,057	0.02%
2022/10/24	1	32.25	1	32.20	32.00	0	7,097	0.00%
2022/10/21	2	31.95	2	31.70	31.65	0	7,129	0.00%
2022/10/18	1	31.50	2	31.45	31.50	-1	7,060	-0.01%
2022/10/17	0	0.00	1	30.70	30.90	-1	7,115	-0.01%
2022/10/14	1	31.00	2	31.00	31.15	-1	7,343	-0.01%
2022/10/13	2	29.90	10	29.95	29.70	-8	7,549	-0.11%
2022/10/12	3.1	29.99	3	30.27	30.20	0.1	7,696	0.00%
2022/10/11	2	30.35	1	30.65	30.30	1	7,766	0.01%
2022/10/07	2	31.25	2	31.45	31.50	0	7,751	0.00%
2022/10/06	11	31.45	0	0.00	31.50	11	7,823	0.14%
2022/10/05	1	32.10	11	32.14	32.15	-10	7,841	-0.13%
2022/10/04	16	31.20	1	31.35	31.30	15	7,833	0.19%
2022/10/03	2	30.15	2	30.50	30.55	0	7,941	0.00%
2022/09/30	6	30.47	7	30.56	30.80	-1	7,980	-0.01%
2022/09/28	2	31.95	6	31.92	31.10	-4	8,074	-0.05%
2022/09/27	10.1	31.90	10	31.80	31.80	0.1	8,040	0.00%
2022/09/26	8	32.74	12	32.18	31.80	-4	8,076	-0.05%
2022/09/23	3	34.12	0	0.00	33.95	3	7,965	0.04%
2022/09/22	2	34.50	0	0.00	34.55	2	7,959	0.03%
2022/09/21	0.8	34.91	0	0.00	34.75	0.8	7,912	0.01%
2022/09/20	2	35.00	0	0.00	34.95	2	7,799	0.03%
2022/09/16	7	34.71	0	0.00	35.45	7	7,683	0.09%
2022/09/14	1	35.55	0	0.00	35.60	1	7,649	0.01%
2022/09/13	0	0.00	30	36.20	36.20	-30	7,686	-0.39%
2022/09/08	7	35.58	0	0.00	36.00	7	7,818	0.09%
2022/09/07	0	0.00	3	35.55	35.40	-3	7,840	-0.04%
2022/09/06	1	36.10	0	0.00	35.75	1	7,859	0.01%
2022/09/05	9	36.28	1	36.60	36.20	8	7,856	0.10%
2022/09/02	7	36.68	0	0.00	36.40	7	7,897	0.09%
2022/09/01	4	36.85	1	37.15	36.80	3	7,833	0.04%
2022/08/31	10	37.45	0	0.00	37.35	10	7,789	0.13%
2022/08/30	5	37.07	0	0.00	37.05	5	7,831	0.06%
2022/08/29	14	37.18	12	37.16	37.25	2	7,793	0.03%
2022/08/26	25	37.93	0	0.00	37.85	25	7,830	0.32%
2022/08/25	0	0.00	12	37.68	37.60	-12	7,832	-0.15%
2022/08/24	8	37.64	1	37.65	37.55	7	7,832	0.09%
2022/08/23	2	37.95	1	37.55	37.60	1	7,886	0.01%
2022/08/22	12	38.39	3	38.28	38.20	9	7,937	0.11%
2022/08/19	5	38.15	3	38.22	38.20	2	7,942	0.03%
2022/08/18	6	37.62	0	0.00	37.45	6	7,931	0.08%
2022/08/17	5	38.03	0	0.00	37.75	5	7,956	0.06%
2022/08/16	8	38.08	0	38.25	38.05	8	7,921	0.10%
2022/08/15	1.1	38.29	0	0.00	38.00	1.1	7,870	0.01%
2022/08/12	1	37.75	0	0.00	37.70	1	7,844	0.01%
2022/08/11	1	37.40	0	0.00	37.20	1	7,930	0.01%
2022/08/10	7	36.78	5	36.75	36.65	2	7,926	0.03%
2022/08/09	16.3	37.33	5	37.40	37.25	11.3	7,859	0.14%
2022/08/08	1	38.60	0	0.00	38.70	1	7,656	0.01%
2022/08/04	0	0.00	1	39.55	39.60	-1	7,623	-0.01%
2022/07/28	0.1	39.05	0.3	39.10	39.10	-0.2	8,200	0.00%
2022/07/27	0	0.00	1	38.05	38.75	-1	8,177	-0.01%
2022/07/26	1	38.25	2	38.33	37.90	-1	8,113	-0.01%
2022/07/22	5	38.85	6.1	38.53	38.70	-1.1	8,068	-0.01%
2022/07/21	1	37.85	1	38.00	38.25	0	7,973	0.00%
2022/07/19	5	39.85	2	39.95	39.85	3	7,433	0.04%
2022/07/18	2	38.85	0	0.00	39.00	2	7,236	0.03%
2022/07/14	1	36.90	4	36.91	37.25	-3	7,012	-0.04%
2022/07/13	7	36.24	5	36.57	36.40	2	6,896	0.03%
2022/07/12	7.1	36.42	0	0.00	36.10	7.1	6,742	0.10%
2022/07/07	0.1	37.05	0	0.00	36.90	0.1	6,393	0.00%
2022/07/06	3.1	36.18	0	0.00	35.90	3.1	6,321	0.05%
2022/07/04	0.1	38.00	0	0.00	37.30	0.1	6,246	0.00%
2022/07/01	1.1	39.82	0	0.00	39.85	1.1	6,183	0.02%
2022/06/30	3	40.00	0	0.00	40.00	3	6,221	0.05%
2022/06/29	0.1	40.85	0	0.00	40.80	0.1	6,121	0.00%
2022/06/21	0	0.00	2	45.00	44.80	-2	5,880	-0.03%
2022/06/15	3	46.25	0	0.00	45.70	3	5,678	0.05%
2022/06/10	4	46.15	5	46.16	46.10	-1	5,513	-0.02%
2022/06/07	0	0.00	5	45.80	45.85	-5	5,540	-0.09%
2022/05/30	0	0.00	4	45.19	45.30	-4	5,623	-0.07%
2022/05/27	0	0.00	5	44.11	44.30	-5	5,510	-0.09%
2022/05/26	1	44.20	0	0.00	43.75	1	5,481	0.02%
2022/05/24	0	0.00	2	44.25	44.30	-2	5,477	-0.04%
2022/05/23	3	44.08	3	44.07	44.10	0	5,464	0.00%
2022/05/20	3	44.30	1	44.45	44.20	2	5,485	0.04%
2022/05/19	2	44.50	24	44.14	44.60	-22	5,437	-0.40%
2022/05/18	8	43.96	5.1	44.09	43.90	2.9	5,257	0.06%
2022/05/17	3	43.45	3	43.75	43.75	0	5,250	0.00%
2022/05/16	0	0.00	4	43.11	43.10	-4	5,274	-0.08%
2022/05/12	1	42.80	3	42.62	42.30	-2	5,374	-0.04%
2022/05/11	2	43.40	0	0.00	42.95	2	5,321	0.04%
2022/05/10	0	0.00	6	42.75	43.50	-6	5,294	-0.11%
2022/05/09	7	43.19	16	42.82	42.90	-9	5,261	-0.17%
2022/05/06	1	41.95	15	41.95	41.95	-14	5,033	-0.28%
2022/05/05	1	40.80	5	41.24	41.45	-4	5,087	-0.08%
2022/05/03	0	0.00	2	40.73	40.95	-2	5,139	-0.04%
2022/04/28	2	40.78	1	40.75	40.75	1	5,426	0.02%
2022/04/27	0	0.00	2	39.95	40.00	-2	5,568	-0.04%
2022/04/25	1.9	40.34	40	40.20	40.15	-38.1	6,094	-0.63%
2022/04/22	0	0.00	1	40.85	40.95	-1	6,438	-0.02%
2022/04/21	5	41.21	0	0.00	41.05	5	6,726	0.07%
2022/04/20	0	0.00	2	41.13	41.20	-2	7,050	-0.03%
2022/04/19	1	41.20	1	41.20	41.25	0	7,090	0.00%
2022/04/18	6	40.82	0	0.00	40.80	6	7,145	0.08%
2022/04/15	1	40.75	0	0.00	40.80	1	7,203	0.01%
2022/04/14	3	41.32	0	0.00	41.30	3	7,439	0.04%
2022/04/13	2	41.35	0	0.00	41.35	2	7,489	0.03%
2022/04/11	3	41.03	7	40.59	40.60	-4	7,536	-0.05%
2022/04/08	5	41.20	0	0.00	41.00	5	7,539	0.07%
2022/04/07	3.1	40.90	5	40.85	40.40	-1.9	7,544	-0.03%
2022/04/06	12	41.17	10	41.00	41.00	2	7,518	0.03%
2022/03/31	0	0.00	1	42.85	42.85	-1	7,439	-0.01%
2022/03/25	6	42.90	0	0.00	43.05	6	7,579	0.08%
2022/03/24	10	43.20	0	0.00	43.35	10	7,553	0.13%
2022/03/23	10	43.30	0	0.00	43.00	10	7,577	0.13%
2022/03/21	20	42.85	1	42.85	42.85	19	7,585	0.25%
2022/03/17	0	0.00	8	42.55	42.60	-8	7,608	-0.11%
2022/03/11	0	0.00	7	42.00	42.00	-7	8,015	-0.09%
2022/03/10	2	42.75	3	42.73	42.45	-1	8,067	-0.01%
2022/03/09	1	41.75	8	41.93	41.85	-7	8,128	-0.09%
2022/03/08	3	41.32	0.3	41.30	41.95	2.8	8,125	0.03%
2022/03/07	15	42.35	0	0.00	41.95	15	8,102	0.19%
2022/03/03	0	0.00	6	44.10	44.10	-6	8,221	-0.07%
2022/03/01	0	0.00	1	43.75	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	1.8	43.50	43.50	-1.8	8,379	-0.02%
2022/02/24	4	43.05	0	0.00	42.75	4	8,484	0.05%
2022/02/23	1	43.65	1	43.60	43.60	0	8,540	0.00%
2022/02/22	9	43.15	15	43.25	43.10	-6	8,781	-0.07%
2022/02/21	0	43.95	1	44.10	44.05	-1	8,895	-0.01%
2022/02/17	16	44.25	0	0.00	44.10	16	9,325	0.17%
2022/02/16	2.1	44.15	1	44.05	43.80	1.1	9,300	0.01%
2022/02/15	0	0.00	10	43.50	43.55	-10	9,336	-0.11%
2022/02/14	1.5	43.37	40	43.48	43.30	-38.5	9,283	-0.41%
2022/02/11	1	44.20	0	0.00	44.40	1	9,287	0.01%
2022/02/10	11	44.52	1	44.65	44.55	10	9,345	0.11%
2022/02/09	0	0.00	7	44.16	44.15	-7	9,452	-0.07%
2022/02/08	41	43.90	10	43.90	43.90	31	9,519	0.33%
2022/02/07	5	44.00	1	44.15	44.05	4	9,492	0.04%
2022/01/26	10	45.05	5	44.95	44.80	5	9,626	0.05%
2022/01/25	2	45.35	3	45.63	45.30	-1	9,594	-0.01%
2022/01/21	0	0.00	26	46.09	46.10	-26	9,462	-0.27%
2022/01/20	13	47.22	18	47.14	46.70	-5	9,371	-0.05%
2022/01/19	1	47.15	23	47.28	47.20	-22	9,285	-0.24%
2022/01/18	13	47.38	10	47.21	47.05	3	9,156	0.03%
2022/01/17	4	46.11	23	46.27	46.90	-19	8,785	-0.22%
2022/01/14	5	44.34	1	44.65	44.40	4	8,478	0.05%
2022/01/13	10	44.85	3	45.23	45.45	7	8,344	0.08%
2022/01/12	1	43.95	0	0.00	44.05	1	8,048	0.01%
2022/01/10	3	44.43	5	44.60	44.30	-2	8,080	-0.02%
2022/01/07	7	45.17	5.1	44.87	44.65	1.9	8,121	0.02%
2022/01/06	1.1	44.53	4	44.40	44.25	-2.9	7,967	-0.04%
2022/01/05	0	0.00	1	44.90	44.85	-1	8,068	-0.01%
2022/01/03	14	44.79	1	45.50	44.55	13	8,241	0.16%
2021/12/30	0	0.00	2	44.80	44.80	-2	8,248	-0.02%
2021/12/29	0	0.00	1	44.35	44.55	-1	8,294	-0.01%
2021/12/28	0	0.00	2	44.70	44.60	-2	8,383	-0.02%
2021/12/27	30	44.10	0	0.00	44.10	30	8,461	0.35%
2021/12/22	5	43.34	0.3	43.30	43.20	4.7	8,729	0.05%
2021/12/21	0	0.00	0	43.85	43.25	0	8,726	0.00%
2021/12/20	1	43.35	0	0.00	43.20	1	8,778	0.01%
2021/12/17	3	43.48	7	43.44	43.40	-4	8,825	-0.05%
2021/12/15	1	44.15	15	44.00	43.75	-14	8,968	-0.16%
2021/12/14	2	43.75	1	43.90	43.70	1	8,976	0.01%
2021/12/13	6	44.48	1	44.50	44.40	5	8,972	0.06%
2021/12/10	0	0.00	1	44.10	44.30	-1	9,003	-0.01%
2021/12/09	0	0.00	12	44.60	44.40	-12	8,952	-0.13%
2021/12/08	0	0.00	3	45.37	45.05	-3	8,880	-0.03%
2021/12/07	0	0.00	1	45.50	45.45	-1	8,841	-0.01%
2021/12/06	1	44.65	6	44.67	44.95	-5	8,837	-0.06%
2021/12/03	5	44.05	21	44.40	44.40	-16	8,939	-0.18%
2021/12/02	0	0.00	6	43.85	43.70	-6	8,947	-0.07%
2021/12/01	1	43.95	1	43.95	43.95	0	9,079	0.00%
2021/11/30	2	43.75	2	43.98	43.60	0	9,205	0.00%
2021/11/29	1	42.50	99	41.55	42.50	-98	9,143	-1.07%
2021/11/26	3	42.15	0	0.00	42.05	3	9,212	0.03%
2021/11/24	23.5	42.68	0	0.00	42.70	23.5	9,364	0.25%
2021/11/23	4	42.54	10	43.00	43.50	-6	9,533	-0.06%
2021/11/22	7	43.62	1	43.35	43.35	6	9,606	0.06%
2021/11/19	4	44.39	8	44.55	43.90	-4	9,575	-0.04%
2021/11/18	18	43.60	2	43.85	43.45	16	9,504	0.17%
2021/11/17	4	43.38	7	43.56	43.70	-3	9,519	-0.03%
2021/11/16	1	43.10	4	42.91	42.70	-3	9,470	-0.03%
2021/11/15	1	42.15	6	41.99	42.15	-5	9,658	-0.05%
2021/11/12	1	41.95	1	42.30	42.10	0	9,883	0.00%
2021/11/11	9	41.69	4	41.65	41.55	5	9,948	0.05%
2021/11/10	5	41.40	16	41.58	41.95	-11	10,023	-0.11%
2021/11/09	18	41.62	0	0.00	41.85	18	10,240	0.18%
2021/11/08	3	42.42	0	0.00	41.95	3	10,328	0.03%
2021/11/05	11	40.91	12	41.68	41.70	-1	10,385	-0.01%
2021/11/04	10	41.03	0	0.00	40.80	10	10,453	0.10%
2021/11/03	1	40.40	1	41.50	40.40	0	10,693	0.00%
2021/11/01	5	40.00	5	39.95	40.10	0	11,539	0.00%
2021/10/29	12	39.85	4	39.75	39.75	8	11,778	0.07%
2021/10/28	15	40.14	1.2	40.20	40.40	13.9	12,145	0.11%
2021/10/27	2	39.85	0	0.00	39.85	2	12,199	0.02%
2021/10/26	5	39.60	5	39.50	39.55	0	12,337	0.00%
2021/10/20	16	39.14	0	0.00	38.90	16	12,654	0.13%
2021/10/19	27	38.91	0	0.00	39.05	27	13,078	0.21%
2021/10/18	0	0.00	10	38.43	38.35	-10	13,627	-0.07%
2021/10/15	0	0.00	1	38.00	38.10	-1	13,738	-0.01%
2021/10/14	1	36.60	0	0.00	37.00	1	13,781	0.01%
2021/10/13	9.1	37.29	0	0.00	36.80	9.1	13,838	0.07%
2021/10/12	7	38.00	3	37.80	37.80	4	13,899	0.03%
2021/10/08	4	38.95	2	39.00	38.70	2	13,892	0.01%
2021/10/07	3	40.03	1	40.15	40.10	2	14,076	0.01%
2021/10/06	6	39.31	9	39.61	39.40	-3	14,217	-0.02%
2021/10/05	13	38.20	13	38.87	39.25	0	14,173	0.00%
2021/10/04	1	39.45	11	39.65	39.35	-10	14,136	-0.07%
2021/10/01	2	40.00	0	0.00	39.65	2	14,055	0.01%
2021/09/30	4	40.00	51	40.10	40.95	-47	14,001	-0.34%
2021/09/29	8	40.81	10	40.84	40.80	-2	13,955	-0.01%
2021/09/28	2	41.35	2	41.75	41.70	0	13,913	0.00%
2021/09/27	8	42.17	1	42.05	42.00	7	13,964	0.05%
2021/09/24	4	42.76	0.1	42.90	42.55	4	14,118	0.03%
2021/09/23	2	42.50	1	43.50	42.50	1	14,522	0.01%
2021/09/22	4	42.18	2	42.25	42.00	2	14,621	0.01%
2021/09/17	1	43.20	1	43.00	43.20	0	14,532	0.00%
2021/09/14	0	0.00	5	43.75	43.80	-5	14,696	-0.03%
2021/09/13	2	44.70	0	0.00	44.20	2	14,719	0.01%
2021/09/09	2	43.55	1	43.60	43.80	1	14,891	0.01%
2021/09/08	4	44.01	0	0.00	43.65	4	14,809	0.03%
2021/09/07	1	45.00	0	0.00	45.35	1	14,746	0.01%
2021/09/06	4	46.00	3	46.25	45.75	1	14,931	0.01%
2021/09/03	8	45.82	6	45.58	46.40	2	14,894	0.01%
2021/09/02	5	45.00	6	45.33	45.00	-1	14,901	-0.01%
2021/09/01	5	45.75	6	45.48	46.40	-1	15,023	-0.01%
2021/08/31	7	45.10	4	45.30	45.60	3	15,439	0.02%
2021/08/30	0	0.00	8.1	45.95	45.75	-8.1	16,206	-0.05%
2021/08/27	61.1	46.26	1	46.50	45.65	60.1	16,528	0.36%
2021/08/26	17	44.66	7.3	44.83	45.15	9.7	16,705	0.06%
2021/08/25	0	0.00	0.2	43.85	44.10	-0.2	16,597	0.00%
2021/08/24	11	42.90	1	43.50	43.55	10	16,622	0.06%
2021/08/23	14	42.71	1	42.70	42.70	13	16,568	0.08%
2021/08/20	8	41.26	19.1	41.44	41.50	-11.1	16,508	-0.07%
2021/08/19	22	41.12	8	41.55	40.70	14	16,358	0.09%
2021/08/18	0	0.00	8.6	44.87	45.00	-8.6	16,058	-0.05%
2021/08/17	13	44.04	1	43.55	43.20	12	15,951	0.08%
2021/08/16	2	45.08	0	0.00	44.70	2	15,867	0.01%
2021/08/13	15	46.02	10	45.39	45.00	5	15,826	0.03%
2021/08/12	7	48.02	0	0.00	47.80	7	15,645	0.04%
2021/08/11	1	47.45	1	47.50	48.00	0	15,673	0.00%
2021/08/10	2	47.85	7	48.05	47.85	-5	15,655	-0.03%
2021/08/09	11	49.50	13	49.03	48.55	-2	15,611	-0.01%
2021/08/06	10	50.33	10	50.62	50.30	0	15,392	0.00%
2021/08/05	5	49.21	19	48.51	49.90	-14	14,917	-0.09%
2021/08/04	2	47.95	26	48.08	48.20	-24	14,926	-0.16%
2021/08/03	21	48.02	34	48.28	48.00	-13	14,942	-0.09%
2021/08/02	0	0.00	50	46.99	46.95	-50	14,837	-0.34%
2021/07/30	37	47.44	5	47.46	46.40	32	14,908	0.21%
2021/07/29	0	0.00	10	45.95	45.95	-10	14,939	-0.07%
2021/07/28	11	45.98	16	45.36	45.50	-5	15,218	-0.03%
2021/07/27	10	46.95	19	47.44	46.85	-9	15,622	-0.06%
2021/07/26	8	47.46	16	47.55	47.50	-8	15,735	-0.05%
2021/07/23	47	47.66	68	47.71	46.75	-21	16,097	-0.13%
2021/07/22	144	47.14	101	46.82	47.95	43	16,173	0.27%	大買/大賣/
2021/07/21	3	45.65	5	45.45	45.30	-2	15,801	-0.01%
2021/07/20	2	44.95	4	45.30	45.00	-2	16,259	-0.01%
2021/07/19	7	45.78	0	0.00	45.50	7	16,640	0.04%
2021/07/16	7	44.95	16	45.53	45.40	-9	16,877	-0.05%
2021/07/15	12	44.98	17	44.81	44.90	-5	16,870	-0.03%
2021/07/14	21	45.14	13.5	45.81	44.65	7.5	16,873	0.04%
2021/07/13	13	44.13	19	44.63	43.80	-6	16,669	-0.04%
2021/07/12	0	0.00	10	44.09	44.40	-10	16,762	-0.06%
2021/07/09	0	43.85	0	0.00	43.60	0	17,134	0.00%
2021/07/08	6	43.98	0	0.00	43.70	6	17,389	0.03%
2021/07/07	12	44.06	12	43.90	44.00	0	17,613	0.00%
2021/07/06	13	44.30	0	0.00	44.40	13	17,740	0.07%
2021/07/05	9	44.25	37	44.32	44.35	-28	18,039	-0.16%
2021/07/01	18	44.08	10	44.13	43.85	8	18,418	0.04%
2021/06/30	22.5	44.61	7	44.04	44.90	15.5	18,515	0.08%
2021/06/29	12	42.91	1	42.50	42.70	11	18,224	0.06%
2021/06/28	1	42.10	12	42.33	42.25	-11	18,307	-0.06%
2021/06/25	5	42.25	0	0.00	42.15	5	18,503	0.03%
2021/06/23	20	42.23	3	42.68	42.90	17	18,583	0.09%
2021/06/22	16	41.70	1	41.80	41.50	15	18,627	0.08%
2021/06/18	4	42.43	0	0.00	42.25	4	19,272	0.02%
2021/06/17	3	42.85	6	42.62	43.15	-3	19,283	-0.02%
2021/06/16	0	0.00	3	42.17	42.10	-3	19,353	-0.02%
2021/06/15	5	42.46	15	42.34	42.25	-10	19,551	-0.05%
2021/06/11	4	42.58	6	42.59	42.90	-2	19,508	-0.01%
2021/06/09	2	42.08	5	41.94	41.75	-3	19,931	-0.02%
2021/06/08	38	41.87	3	41.52	42.15	35	19,895	0.18%
2021/06/07	21	41.46	17	41.79	42.50	4	19,582	0.02%
2021/06/04	12	41.60	8	41.81	41.70	4	18,871	0.02%
2021/06/03	22	41.94	15	42.06	42.20	7	18,658	0.04%
2021/06/02	3	43.20	0	0.00	43.20	3	18,344	0.02%
2021/06/01	6	43.87	4	44.38	43.75	2	18,349	0.01%
2021/05/28	1	42.50	5	42.52	42.75	-4	18,646	-0.02%
2021/05/27	11	41.93	0	0.00	41.80	11	18,853	0.06%
2021/05/26	15	42.57	4	42.20	42.00	11	19,296	0.06%
2021/05/25	5	41.68	10	42.22	42.05	-5	19,952	-0.03%
2021/05/24	3	40.07	8	40.36	40.65	-5	20,057	-0.02%
2021/05/21	8	40.41	5	40.81	40.40	3	20,314	0.01%
2021/05/20	13	40.25	11	40.38	40.20	2	20,574	0.01%
2021/05/19	10	41.14	18	41.11	41.30	-8	20,746	-0.04%
2021/05/18	22	41.93	8	41.29	42.15	14	20,833	0.07%
2021/05/17	10	39.49	114	39.39	39.45	-104	21,273	-0.49%	大賣/鉅額交易
2021/05/14	2	42.25	0.1	42.65	42.25	2	21,595	0.01%
2021/05/13	11	41.73	5	42.45	42.05	6	21,551	0.03%
2021/05/12	13	43.36	12	43.15	42.95	1	21,471	0.00%
2021/05/11	24	46.08	16	47.09	45.80	8	21,214	0.04%
2021/05/10	54	47.84	12	48.50	47.50	42	21,168	0.20%
2021/05/07	1	47.45	4	47.68	47.45	-3	21,180	-0.01%
2021/05/06	13	45.80	11	46.00	45.90	2	21,406	0.01%
2021/05/05	15	47.60	5	47.96	46.50	10	21,485	0.05%
2021/05/04	35	47.38	40	46.96	48.15	-5	21,815	-0.02%
2021/05/03	5	49.17	3	49.70	49.00	2	22,292	0.01%
2021/04/29	1	49.70	18	50.48	49.50	-17	23,405	-0.07%
2021/04/28	22	49.50	20	49.68	49.10	2	24,532	0.01%
2021/04/27	8	47.88	16	47.98	48.20	-8	25,227	-0.03%
2021/04/26	12	47.73	40	47.57	48.30	-28	26,626	-0.11%
2021/04/23	11	44.53	69	44.82	45.35	-58	26,528	-0.22%
2021/04/22	19	44.66	81	43.60	43.30	-62	26,358	-0.24%
2021/04/21	12	44.08	9	44.24	44.25	3	26,227	0.01%
2021/04/20	12	44.03	1	44.05	43.90	11	26,415	0.04%
2021/04/19	3	43.68	0	0.00	43.65	3	26,773	0.01%
2021/04/16	7	43.87	6.5	43.90	44.15	0.5	26,857	0.00%
2021/04/15	7	43.30	61	43.57	44.20	-54	26,749	-0.20%
2021/04/14	37.5	41.43	52	41.50	42.20	-14.5	26,563	-0.05%
2021/04/13	66	42.84	60	42.30	42.15	6	26,563	0.02%
2021/04/12	46	43.54	32	43.72	43.30	14	26,408	0.05%
2021/04/09	8	44.06	12	43.96	44.05	-4	26,281	-0.02%
2021/04/08	1	42.80	8.1	43.14	43.45	-7.1	25,988	-0.03%
2021/04/07	5	41.92	54	42.27	42.65	-49	25,720	-0.19%
2021/04/06	20	42.65	15.1	42.29	42.10	5	25,599	0.02%
2021/04/01	0	0.00	64.1	41.56	41.80	-64.1	25,473	-0.25%
2021/03/31	8	41.49	7	41.87	41.20	1	25,433	0.00%
2021/03/30	5	41.34	5.1	41.55	41.55	-0.1	25,216	0.00%
2021/03/29	8	41.03	12	41.30	41.05	-4	25,118	-0.02%
2021/03/26	10	41.00	3	40.77	40.90	7	25,136	0.03%
2021/03/25	5	40.61	24	40.53	40.65	-19	25,178	-0.08%
2021/03/24	42	41.07	31	41.42	40.95	11	25,342	0.04%
2021/03/23	5	41.14	57	41.26	41.75	-52	25,030	-0.21%
2021/03/22	25	40.23	17	40.42	40.70	8	24,663	0.03%
2021/03/19	57	40.67	18	40.65	40.75	39	24,615	0.16%
2021/03/18	91	41.21	28.1	41.02	41.25	62.9	24,511	0.26%
2021/03/17	25	40.96	18	40.63	40.80	7	24,440	0.03%
2021/03/16	56	40.91	9	40.83	40.85	47	24,448	0.19%
2021/03/15	39	40.62	38	40.51	40.45	1	24,404	0.00%
2021/03/12	10	39.99	11	40.15	39.90	-1	24,207	0.00%
2021/03/11	6	39.92	7	39.87	40.05	-1	24,412	0.00%
2021/03/10	15	39.45	22	39.56	39.55	-7	24,513	-0.03%
2021/03/09	6	38.62	8	38.74	39.20	-2	24,606	-0.01%
2021/03/08	27	38.54	0	0.00	38.30	27	24,552	0.11%
2021/03/05	0.1	38.40	0	0.00	38.35	0.1	24,623	0.00%
2021/03/04	7.2	38.73	5	38.60	38.60	2.2	24,985	0.01%
2021/03/03	26	39.17	1	39.15	39.25	25	25,092	0.10%
2021/03/02	10	39.92	10	40.36	39.80	0	24,993	0.00%
2021/02/26	25	39.89	33	40.23	39.80	-8	24,837	-0.03%
2021/02/25	48	40.15	54	40.26	40.90	-6	24,744	-0.02%
2021/02/24	3	39.53	23	39.46	39.00	-20	24,510	-0.08%
2021/02/23	12	39.28	13.1	39.25	39.25	-1.1	24,294	0.00%
2021/02/22	19	40.04	4	40.01	40.10	15	24,004	0.06%
2021/02/19	54	39.93	50.2	39.87	40.35	3.9	23,748	0.02%
2021/02/18	23	40.19	8	40.16	40.20	15	23,590	0.06%
2021/02/17	24	39.98	20	39.94	40.00	4	23,461	0.02%
2021/02/05	22	38.30	8.1	38.26	38.50	13.9	22,871	0.06%
2021/02/04	8	36.98	1	37.15	36.75	7	22,454	0.03%
2021/02/03	9	37.19	10	37.15	37.10	-1	22,491	0.00%
2021/02/02	49	37.75	47	37.55	37.80	2	22,519	0.01%
2021/02/01	44	36.39	51	36.72	37.15	-7	22,540	-0.03%
2021/01/29	16.1	37.60	2	37.53	37.00	14.1	22,711	0.06%
2021/01/28	10	37.90	46	38.09	38.40	-36	22,829	-0.16%
2021/01/27	3	38.95	12	39.27	39.10	-9	22,665	-0.04%
2021/01/26	49	40.08	28	39.74	39.15	21	22,378	0.09%
2021/01/25	35	40.57	13	41.10	40.75	22	21,777	0.10%
2021/01/22	56	40.67	85.2	40.53	41.20	-29.2	20,793	-0.14%
2021/01/21	9	39.62	37.5	39.92	39.00	-28.5	19,476	-0.15%
2021/01/20	32	38.70	65	38.48	39.00	-33	17,878	-0.18%
2021/01/19	28.5	38.67	71	38.88	38.30	-42.5	16,726	-0.25%
2021/01/18	18	36.70	37	36.68	37.00	-19	15,165	-0.13%
2021/01/15	9	36.47	50	36.42	36.20	-41	14,684	-0.28%
2021/01/14	16	36.50	6.5	36.49	36.40	9.5	14,456	0.07%
2021/01/13	0	0.00	36	36.35	36.40	-36	14,276	-0.25%
2021/01/12	7	36.19	29	36.27	35.75	-22	14,089	-0.16%
2021/01/11	12	35.80	24	35.67	35.95	-12	13,640	-0.09%
2021/01/08	15	35.57	6	35.51	35.50	9	13,447	0.07%
2021/01/07	18	35.54	20	35.29	35.15	-2	13,289	-0.02%
2021/01/06	30	35.24	39	34.99	34.70	-9	13,069	-0.07%
2021/01/05	22	34.66	21	34.98	35.10	1	12,805	0.01%
2021/01/04	7	34.94	2	34.95	34.95	5	12,759	0.04%
2020/12/31	7	34.73	9	34.87	34.75	-2	12,874	-0.02%
2020/12/30	0	0.00	10	34.60	34.60	-10	12,910	-0.08%
2020/12/29	12	34.50	22	34.59	34.45	-10	12,952	-0.08%
2020/12/28	34	35.03	4	34.98	35.00	30	12,848	0.23%
2020/12/25	52	34.55	11	34.40	34.60	41	12,663	0.32%
2020/12/24	11	33.79	0	0.00	33.70	11	12,555	0.09%
2020/12/23	8	33.67	13	33.68	33.55	-5	12,588	-0.04%
2020/12/22	8	34.18	47	34.08	33.65	-39	12,649	-0.31%
2020/12/21	6	33.88	11	33.74	34.20	-5	12,726	-0.04%
2020/12/18	32	34.08	10	33.88	34.00	22	12,805	0.17%
2020/12/17	2	34.78	5	34.80	34.75	-3	12,668	-0.02%
2020/12/16	5	35.25	5	35.15	35.05	0	12,833	0.00%
2020/12/15	5	34.85	4	34.79	34.70	1	12,832	0.01%
2020/12/14	0	0.00	7	35.30	35.45	-7	12,820	-0.05%
2020/12/11	0	0.00	8	35.22	35.35	-8	12,896	-0.06%
2020/12/10	1	36.10	2	36.23	35.80	-1	12,876	-0.01%
2020/12/09	6	36.15	22	36.25	36.15	-16	12,761	-0.13%
2020/12/08	0	0.00	3	35.92	35.95	-3	12,630	-0.02%
2020/12/07	3	35.97	8	35.83	35.95	-5	12,526	-0.04%
2020/12/04	26	35.58	25	35.48	35.60	1	12,223	0.01%
2020/12/03	20	35.11	20	35.00	34.90	0	12,006	0.00%
2020/12/02	1	35.35	2	35.45	35.45	-1	11,920	-0.01%
2020/12/01	22	35.44	2	35.33	35.55	20	11,908	0.17%
2020/11/30	15	35.50	25	35.61	35.40	-10	11,948	-0.08%
2020/11/27	3	34.73	7	34.75	34.90	-4	11,625	-0.03%
2020/11/26	17	34.15	13	34.07	34.20	4	11,479	0.03%
2020/11/25	18	33.69	24	33.64	33.70	-6	11,463	-0.05%
2020/11/24	9	33.84	38	33.94	33.90	-29	11,362	-0.26%
2020/11/23	135	33.65	32	33.64	33.90	103	11,211	0.92%	大買/鉅額交易
2020/11/20	10	32.40	6	32.35	32.50	4	10,919	0.04%
2020/11/19	0	0.00	4	32.60	32.35	-4	11,033	-0.04%
2020/11/18	0	0.00	2	32.50	32.50	-2	11,313	-0.02%
2020/11/17	1	32.60	9	32.66	32.55	-8	11,495	-0.07%
2020/11/16	0	0.00	4	32.50	32.50	-4	11,895	-0.03%
2020/11/12	1	32.40	0	0.00	32.15	1	12,988	0.01%
2020/11/11	6	32.33	18	32.43	32.35	-12	13,149	-0.09%
2020/11/10	0	0.00	35	31.97	32.15	-35	13,325	-0.26%
2020/11/09	10	31.85	7	31.94	31.95	3	13,382	0.02%
2020/11/06	6	31.99	0	0.00	31.85	6	13,464	0.04%
2020/11/05	15	31.83	14	31.70	31.90	1	13,345	0.01%
2020/11/04	10	31.10	9.3	30.96	31.05	0.7	13,603	0.01%
2020/11/03	4	30.23	1	30.30	30.25	3	13,668	0.02%
2020/11/02	1	29.90	3	30.00	30.05	-2	13,987	-0.01%
2020/10/30	1	30.05	22	30.04	29.95	-21	14,481	-0.15%
2020/10/29	1	30.00	0	0.00	30.25	1	14,728	0.01%
2020/10/28	0	0.00	1	30.55	30.40	-1	14,909	-0.01%
2020/10/27	3	30.35	0	0.00	30.35	3	14,987	0.02%
2020/10/26	28	30.81	0	0.00	30.70	28	15,067	0.19%
2020/10/22	1	30.75	2	30.85	31.15	-1	15,527	-0.01%
2020/10/21	5	31.14	1	31.05	30.90	4	15,985	0.03%
2020/10/20	1	30.90	13	30.86	30.95	-12	17,034	-0.07%
2020/10/19	0	0.00	7	30.46	30.50	-7	17,355	-0.04%
2020/10/16	3	30.63	0	0.00	30.30	3	17,469	0.02%
2020/10/15	3	30.35	2	30.60	30.55	1	17,755	0.01%
2020/10/13	2	30.15	0	0.00	30.25	2	18,542	0.01%
2020/10/12	4	30.74	0	0.00	30.75	4	18,762	0.02%
2020/10/08	3	30.72	20	30.61	30.75	-17	19,022	-0.09%
2020/10/07	5	30.15	2	30.40	30.10	3	19,347	0.02%
2020/10/06	6	30.61	0	0.00	30.45	6	19,785	0.03%
2020/10/05	5	30.60	0.7	30.60	30.60	4.3	20,402	0.02%
2020/09/29	0.2	30.40	7	30.44	30.40	-6.8	21,714	-0.03%
2020/09/28	1	30.80	24	30.74	30.65	-23	22,459	-0.10%
2020/09/25	0	0.00	20	30.09	30.50	-20	22,848	-0.09%
2020/09/24	1	29.95	7	29.94	29.90	-6	23,350	-0.03%
2020/09/23	26	29.90	0	0.00	29.75	26	23,442	0.11%
2020/09/22	26	30.09	23	30.17	30.15	3	23,641	0.01%
2020/09/21	19	30.96	13	30.55	30.50	6	23,774	0.03%
2020/09/18	19	31.02	17	31.05	31.30	2	23,915	0.01%
2020/09/17	20	31.06	28	31.05	30.95	-8	24,212	-0.03%
2020/09/16	39	31.67	29	31.52	31.35	10	24,334	0.04%
2020/09/15	13	31.50	32	31.53	31.55	-19	24,501	-0.08%
2020/09/14	12	30.92	12	30.95	31.00	0	24,573	0.00%
2020/09/11	21	30.57	17	30.53	30.55	4	24,651	0.02%
2020/09/10	53	30.90	2	30.85	30.80	51	24,819	0.21%
2020/09/09	33	30.92	10	31.10	31.20	23	24,847	0.09%
2020/09/08	22	31.53	20	31.35	31.25	2	24,910	0.01%
2020/09/07	0	0.00	2	31.33	31.40	-2	25,052	-0.01%
2020/09/04	18	30.75	69	30.71	31.15	-51	25,386	-0.20%
2020/09/03	19	31.18	11	31.00	30.95	8	25,410	0.03%
2020/09/02	33	31.09	18	30.97	31.00	15	25,443	0.06%
2020/09/01	8	31.03	5	30.85	31.05	3	25,904	0.01%
2020/08/31	9	31.38	12	31.72	31.20	-3	26,062	-0.01%
2020/08/28	27	31.23	18	31.38	31.50	9	26,190	0.03%
2020/08/27	33	31.44	4	31.58	31.45	29	26,469	0.11%
2020/08/26	14	31.16	11	31.15	31.20	3	26,542	0.01%
2020/08/25	4	31.39	1	31.50	31.40	3	26,703	0.01%
2020/08/24	48	31.16	31	31.12	31.20	17	26,925	0.06%
2020/08/21	19	31.92	10	31.75	31.75	9	26,990	0.03%
2020/08/20	37	31.52	38.1	31.48	31.45	-1.1	27,007	0.00%
2020/08/19	21	33.82	28	34.16	32.95	-7	26,698	-0.03%
2020/08/18	60	34.69	65	35.12	34.45	-5	26,324	-0.02%
2020/08/17	28	36.16	17	36.11	36.10	11	25,978	0.04%
2020/08/14	71	35.83	14	35.85	35.80	57	26,415	0.22%
2020/08/13	24	35.22	7	35.90	35.50	17	26,689	0.06%
2020/08/12	3	35.88	14	35.76	35.80	-11	27,090	-0.04%
2020/08/11	49	35.76	14	35.59	35.65	35	27,517	0.13%
2020/08/10	14	35.66	19	36.13	35.60	-5	27,336	-0.02%
2020/08/07	5	34.50	79	34.43	34.45	-74	26,705	-0.28%
2020/08/06	15	35.24	12	35.11	35.05	3	26,470	0.01%
2020/08/05	107	35.79	9	35.87	35.70	98	26,228	0.37%	大買/
2020/08/04	12	35.40	4	35.44	35.30	8	25,837	0.03%
2020/08/03	20	35.55	1	35.50	35.45	19	25,591	0.07%
2020/07/31	52	35.30	0	0.00	35.50	52	25,546	0.20%
2020/07/30	35	35.08	11	35.03	35.40	24	25,524	0.09%
2020/07/29	12	34.97	35	34.94	34.85	-23	25,463	-0.09%
2020/07/28	12	35.63	27	35.15	34.80	-15	25,424	-0.06%
2020/07/27	28	35.99	15	35.99	35.50	13	25,129	0.05%
2020/07/24	141	36.97	29	37.04	36.75	112	24,616	0.45%	大買/鉅額交易
2020/07/23	31	36.05	13	36.36	36.45	18	23,603	0.08%
2020/07/22	3	35.43	1	35.35	35.40	2	23,364	0.01%
2020/07/21	19	35.15	17	35.28	35.45	2	23,312	0.01%
2020/07/20	12	35.43	21	34.93	35.20	-9	23,054	-0.04%
2020/07/17	7	34.76	2	35.03	34.85	5	22,764	0.02%
2020/07/16	8	34.72	3	34.67	34.35	5	22,537	0.02%
2020/07/15	28	34.53	1.9	34.69	34.10	26.1	22,390	0.12%
2020/07/14	28	35.07	15	34.88	34.75	13	22,462	0.06%
2020/07/13	25	36.01	35	36.15	36.20	-10	22,342	-0.04%
2020/07/10	7	38.75	29	38.76	38.55	-22	21,933	-0.10%
2020/07/09	16	39.21	43	39.50	39.55	-27	21,360	-0.13%
2020/07/08	14	38.89	6	38.38	38.95	8	20,751	0.04%
2020/07/07	14	37.57	12	37.50	37.80	2	20,191	0.01%
2020/07/06	22	36.52	19	36.44	37.10	3	19,615	0.02%
2020/07/03	55	36.08	65	36.20	36.20	-10	19,391	-0.05%
2020/07/02	1	34.90	21	34.97	35.40	-20	18,865	-0.11%
2020/07/01	30	34.99	11	34.99	34.95	19	18,685	0.10%
2020/06/30	5	34.00	8	33.96	34.35	-3	18,284	-0.02%
2020/06/29	54	33.53	4	33.53	33.40	50	18,042	0.28%
2020/06/24	24	33.75	41	33.68	33.60	-17	17,739	-0.10%
2020/06/23	11	33.21	40	33.10	33.05	-29	17,578	-0.16%
2020/06/22	5	33.27	18	33.35	33.00	-13	17,549	-0.07%
2020/06/19	10	33.00	28	33.03	33.20	-18	17,450	-0.10%
2020/06/18	17	32.67	3	32.85	32.75	14	17,281	0.08%
2020/06/17	11	32.81	17	32.76	32.75	-6	17,190	-0.03%
2020/06/16	7	32.21	1	32.15	32.45	6	17,090	0.04%
2020/06/15	25	31.94	25	32.06	31.70	0	17,141	0.00%
2020/06/12	16	31.40	15	31.75	32.00	1	17,190	0.01%
2020/06/11	25	32.25	8	32.49	31.80	17	17,165	0.10%
2020/06/09	4	32.73	6	32.75	32.75	-2	16,955	-0.01%
2020/06/08	20	32.83	26	33.01	33.00	-6	16,831	-0.04%
2020/06/05	0	0.00	4	31.85	31.95	-4	16,275	-0.02%
2020/06/04	14	31.56	16	31.51	31.40	-2	16,016	-0.01%
2020/06/03	12	31.34	19	31.49	31.60	-7	15,811	-0.04%
2020/06/02	22	31.01	14	30.92	31.10	8	15,566	0.05%
2020/06/01	22	30.55	1	30.95	30.95	21	15,282	0.14%
2020/05/29	20	30.25	6	30.15	30.10	14	14,964	0.09%
2020/05/28	8	30.55	3	31.02	30.50	5	14,601	0.03%
2020/05/27	21	30.95	6	31.13	30.80	15	14,289	0.10%
2020/05/26	9	31.23	2	31.30	31.10	7	14,077	0.05%
2020/05/25	6	30.92	1	31.20	31.10	5	13,902	0.04%
2020/05/22	3	31.83	27	31.86	31.60	-24	13,677	-0.18%
2020/05/21	75	31.50	43	32.12	32.30	32	13,382	0.24%
2020/05/20	33	30.48	6	30.38	30.30	27	12,664	0.21%
2020/05/19	25	31.26	31	31.63	31.05	-6	12,050	-0.05%
2020/05/18	42	32.57	0	0.00	32.00	42	11,427	0.37%
2020/05/15	1	35.55	1	36.50	35.55	0	10,824	0.00%
2020/05/14	10.1	36.40	1	36.40	36.10	9.1	10,801	0.08%
2020/05/13	1	36.65	25	36.31	36.60	-24	10,756	-0.22%
2020/05/12	18	36.53	13	36.60	36.20	5	10,793	0.05%
2020/05/11	2	36.78	18.2	36.87	36.45	-16.2	10,845	-0.15%
2020/05/08	16	36.64	0	0.00	36.35	16	10,877	0.15%
2020/05/07	27	36.37	16	36.56	36.35	11	10,842	0.10%
2020/05/06	0	0.00	1	36.00	35.95	-1	10,798	-0.01%
2020/05/05	4	35.44	0	0.00	35.95	4	10,911	0.04%
2020/05/04	0	0.00	1	35.00	35.20	-1	10,893	-0.01%
2020/04/30	3	36.03	1	36.05	36.00	2	10,868	0.02%
2020/04/29	7	35.86	0	0.00	35.75	7	10,992	0.06%
2020/04/28	4	35.90	7	36.01	35.80	-3	11,119	-0.03%
2020/04/27	1	35.75	7.6	35.90	36.10	-6.6	11,323	-0.06%
2020/04/24	1	34.65	6	34.70	35.20	-5	11,175	-0.04%
2020/04/23	1	34.60	5	34.40	34.30	-4	11,166	-0.04%
2020/04/22	12	33.53	17	33.43	34.35	-5	11,144	-0.04%
2020/04/21	19	34.65	10	34.15	34.00	9	11,148	0.08%
2020/04/20	5	35.45	6	35.53	35.35	-1	10,982	-0.01%
2020/04/17	16	36.65	21	36.67	35.60	-5	10,875	-0.05%
2020/04/16	40	35.84	45	35.87	36.35	-5	10,509	-0.05%
2020/04/15	0	0.00	6	34.51	34.85	-6	10,192	-0.06%
2020/04/14	1	34.20	0	0.00	34.15	1	10,156	0.01%
2020/04/13	1	33.70	1	33.50	33.50	0	10,200	0.00%
2020/04/10	6	33.58	0	0.00	33.50	6	10,410	0.06%
2020/04/09	5	33.50	5	34.10	33.50	0	10,635	0.00%
2020/04/08	0	0.00	14	32.97	33.05	-14	10,533	-0.13%
2020/04/07	17	31.06	6	31.30	31.65	11	10,277	0.11%
2020/04/01	6	30.00	0	0.00	30.15	6	10,073	0.06%
2020/03/31	1	30.00	0	0.00	30.25	1	10,087	0.01%
2020/03/30	3	30.10	0	0.00	30.40	3	9,989	0.03%
2020/03/27	9	31.44	1	31.90	31.00	8	10,056	0.08%
2020/03/26	0	0.00	20	31.76	32.10	-20	9,983	-0.20%
2020/03/25	14	31.57	4	31.29	30.90	10	9,907	0.10%
2020/03/24	0	0.00	12	31.05	30.85	-12	9,732	-0.12%
2020/03/23	1	29.45	1	30.35	29.60	0	9,692	0.00%
2020/03/20	12	31.46	7	31.33	30.70	5	9,722	0.05%
2020/03/19	31	30.41	18	30.83	29.60	13	9,644	0.13%
2020/03/18	0	0.00	14	31.23	30.90	-14	9,705	-0.14%
2020/03/17	2	29.98	0	0.00	30.00	2	9,597	0.02%
2020/03/16	1	30.70	7	31.56	30.50	-6	9,450	-0.06%
2020/03/13	18	30.01	0	0.00	30.40	18	9,297	0.19%
2020/03/12	3	31.38	0	0.00	31.10	3	9,202	0.03%
2020/03/10	1	33.00	5	33.20	33.30	-4	9,178	-0.04%
2020/03/09	9	33.23	5	33.10	32.80	4	9,168	0.04%
2020/03/06	1	34.35	0	0.00	34.00	1	9,134	0.01%
2020/03/05	1	34.40	1	34.40	34.25	0	9,111	0.00%
2020/03/04	0	0.00	10	34.20	34.05	-10	9,176	-0.11%
2020/03/03	1.1	33.59	5	33.40	33.50	-3.9	9,178	-0.04%
2020/03/02	7	32.49	2	32.40	32.30	5	9,200	0.05%
2020/02/27	1	32.80	0	0.00	32.75	1	9,201	0.01%
2020/02/26	5	33.94	1	33.85	33.80	4	9,170	0.04%
2020/02/25	1	34.60	0	0.00	34.35	1	9,142	0.01%
2020/02/24	0	0.00	6	34.43	35.10	-6	9,156	-0.07%
2020/02/21	1	34.40	0	0.00	34.40	1	9,200	0.01%
2020/02/20	0	0.00	1	34.75	34.85	-1	9,557	-0.01%
2020/02/19	7	34.65	3	34.57	34.70	4	9,645	0.04%
2020/02/18	2	34.80	2	34.75	34.70	0	9,675	0.00%
2020/02/12	8	35.92	0	0.00	36.00	8	10,731	0.07%
2020/02/10	0	0.00	3	33.25	33.95	-3	10,529	-0.03%
2020/02/07	11	33.76	1	34.15	33.80	10	10,608	0.09%
2020/02/06	0	0.00	3	34.50	35.10	-3	10,492	-0.03%
2020/02/04	3	32.90	0	0.00	32.90	3	10,338	0.03%
2020/02/03	0	0.00	3.3	30.26	32.30	-3.3	10,360	-0.03%
2020/01/30	0	0.00	2	33.65	32.85	-2	10,424	-0.02%
2020/01/20	0	0.00	1	36.30	36.30	-1	10,590	-0.01%
2020/01/15	3	37.05	0	0.00	36.90	3	10,752	0.03%
2020/01/14	0	0.00	0.1	37.50	37.50	-0.1	10,769	0.00%
2020/01/10	0	0.00	15	36.95	36.80	-15	10,976	-0.14%
2020/01/09	15	36.80	2	37.00	37.00	13	11,227	0.12%
2020/01/08	5	36.01	0	0.00	36.30	5	11,400	0.04%
2020/01/07	3	36.55	0	0.00	36.25	3	11,400	0.03%
2020/01/06	6	36.35	6	36.70	36.05	0	11,460	0.00%
2020/01/03	2	37.58	0	0.00	37.30	2	11,280	0.02%
2020/01/02	0	0.00	1	37.90	38.20	-1	11,030	-0.01%
2019/12/31	1	37.50	0	0.00	37.55	1	11,150	0.01%
2019/12/30	6	37.55	0	0.00	37.95	6	11,234	0.05%
2019/12/27	10	37.45	1	37.40	37.45	9	11,371	0.08%
2019/12/26	3	37.50	0	0.00	37.45	3	11,462	0.03%
2019/12/25	0	0.00	1	37.85	38.00	-1	11,570	-0.01%
2019/12/24	4	37.50	1	37.85	37.75	3	11,861	0.03%
2019/12/23	3	37.77	0	0.00	37.60	3	12,333	0.02%
2019/12/20	5	38.80	1.4	38.84	38.45	3.6	12,502	0.03%
2019/12/19	0	0.00	1	38.90	38.95	-1	12,974	-0.01%
2019/12/17	0	0.00	7	39.07	39.00	-7	13,771	-0.05%
2019/12/16	1	38.30	3	38.55	38.70	-2	13,771	-0.01%
2019/12/13	2	38.00	8	38.58	38.60	-6	13,836	-0.04%
2019/12/12	5	38.30	5	38.05	38.05	0	13,664	0.00%
2019/12/11	19	38.16	16	38.13	38.05	3	13,630	0.02%
2019/12/10	0	0.00	1	38.25	38.40	-1	13,640	-0.01%
2019/12/09	0	0.00	3	37.90	37.80	-3	13,619	-0.02%
2019/12/06	1	37.10	1	37.20	37.20	0	13,560	0.00%
2019/12/05	0	0.00	1	36.80	37.15	-1	13,575	-0.01%
2019/12/04	1	35.95	1	36.20	36.20	0	13,806	0.00%
2019/12/03	2	36.00	0	0.00	36.05	2	14,222	0.01%
2019/12/02	1	36.55	3	36.20	36.25	-2	14,240	-0.01%
2019/11/29	0	0.00	2	37.00	36.90	-2	14,210	-0.01%
2019/11/26	13	37.66	10	37.35	37.20	3	14,661	0.02%
2019/11/25	5	37.75	5	37.80	37.70	0	14,768	0.00%
2019/11/22	9	38.22	11	37.95	37.95	-2	14,818	-0.01%
2019/11/21	11	37.62	10	37.90	38.25	1	14,922	0.01%
2019/11/20	5	37.63	3	37.95	38.00	2	15,207	0.01%
2019/11/19	7	38.06	5	38.89	37.65	2	15,557	0.01%
2019/11/18	0	0.00	2	37.95	38.20	-2	15,936	-0.01%
2019/11/15	3	37.52	0	0.00	37.35	3	16,062	0.02%
2019/11/14	9	37.96	1	37.65	37.50	8	16,318	0.05%
2019/11/13	9	38.44	8	38.80	38.80	1	16,865	0.01%
2019/11/12	3	38.07	11	38.68	39.50	-8	17,485	-0.05%
2019/11/11	42	38.26	43	37.95	36.85	-1	16,978	-0.01%
2019/11/07	5	37.08	1	37.10	36.75	4	16,789	0.02%
2019/11/06	3	37.20	4	37.71	37.30	-1	16,837	-0.01%
2019/10/31	3	37.70	2	38.10	38.25	1	17,397	0.01%
2019/10/29	2	38.80	4	38.23	37.90	-2	17,646	-0.01%
2019/10/28	1	37.75	9	37.46	38.10	-8	17,391	-0.05%
2019/10/18	1	35.75	1	35.85	35.80	0	17,487	0.00%
2019/10/17	2	35.88	0	0.00	35.70	2	17,711	0.01%
2019/10/16	2	36.05	3	36.38	36.45	-1	17,690	-0.01%
2019/10/15	1	36.15	1	36.15	36.05	0	17,822	0.00%
2019/10/09	3	34.95	0	0.00	35.00	3	17,923	0.02%
2019/10/08	3	35.82	0	0.00	35.60	3	18,266	0.02%
2019/10/07	0	0.00	5	35.45	35.65	-5	18,426	-0.03%
2019/10/04	1	34.80	7	35.00	34.95	-6	18,279	-0.03%
2019/10/03	1	34.80	0	0.00	34.55	1	18,240	0.01%
2019/10/01	2	35.05	0	0.00	34.85	2	18,323	0.01%
2019/09/27	8	34.81	2	35.30	34.85	6	18,449	0.03%
2019/09/26	15	35.61	6	36.83	35.00	9	18,336	0.05%
2019/09/25	6	37.31	15	37.18	37.70	-9	17,903	-0.05%
2019/09/24	17	37.64	20	37.54	37.45	-3	18,028	-0.02%
2019/09/23	11	36.22	12	36.17	36.60	-1	17,593	-0.01%
2019/09/20	1	34.15	12	34.92	35.00	-11	17,135	-0.06%
2019/09/19	0	0.00	0.1	34.15	34.25	-0.1	17,025	0.00%
2019/09/18	2	33.90	72	33.80	34.05	-70	17,030	-0.41%
2019/09/17	10	33.75	1	33.70	33.65	9	16,922	0.05%
2019/09/16	2	34.40	0	0.00	34.40	2	16,873	0.01%
2019/09/11	40	34.03	3	33.95	34.10	37	16,860	0.22%
2019/09/09	4	35.13	0	0.00	34.70	4	16,808	0.02%
2019/09/06	0	0.00	5	34.89	34.95	-5	16,752	-0.03%
2019/09/05	14	35.15	4	35.04	34.60	10	16,516	0.06%
2019/09/04	0	0.00	83	34.37	34.35	-83	16,059	-0.52%
2019/09/03	4	34.33	5	34.85	34.40	-1	15,964	-0.01%
2019/09/02	0	0.00	1	35.20	34.80	-1	15,938	-0.01%
2019/08/30	0	0.00	2	34.78	34.15	-2	15,777	-0.01%
2019/08/29	8	34.76	41	34.65	34.50	-33	15,681	-0.21%
2019/08/28	2	34.05	0	0.00	34.20	2	15,524	0.01%
2019/08/23	13	34.65	0	0.00	34.05	13	15,210	0.09%
2019/08/22	11	34.12	4	34.29	34.70	7	14,918	0.05%
2019/08/21	94.1	34.22	0	0.00	33.95	94.1	14,579	0.65%
2019/08/20	21	33.85	2	34.15	33.45	19	13,834	0.14%
2019/08/19	2	33.75	5.1	33.83	33.80	-3.1	13,679	-0.02%
2019/08/16	3.1	34.39	13	34.70	34.25	-9.9	13,490	-0.07%
2019/08/15	4	32.84	69	32.89	33.25	-65	12,755	-0.51%
2019/08/14	2	31.63	0	0.00	31.10	2	12,074	0.02%
2019/08/12	0	0.00	1	32.15	32.15	-1	12,508	-0.01%
2019/08/07	7	32.08	6	31.95	31.75	1	12,670	0.01%
2019/08/06	15	31.51	25	31.43	32.10	-10	12,606	-0.08%
2019/08/05	16	30.88	6	31.05	30.90	10	12,379	0.08%
2019/08/02	5	31.85	0	0.00	31.25	5	12,374	0.04%
2019/08/01	50	32.96	0	0.00	32.90	50	12,266	0.41%
2019/07/31	1	31.90	0	0.00	32.55	1	12,048	0.01%
2019/07/29	1	32.70	25	32.05	32.00	-24	12,036	-0.20%
2019/07/26	0	0.00	3	32.47	32.50	-3	11,949	-0.03%
2019/07/25	1	32.50	7	32.50	32.45	-6	11,915	-0.05%
2019/07/24	0	0.00	9.5	32.10	32.05	-9.5	11,787	-0.08%
2019/07/23	4	32.43	0	0.00	32.40	4	11,819	0.03%
2019/07/22	26	32.00	7	31.69	32.30	19	11,553	0.16%
2019/07/19	2	31.20	19.1	31.37	30.45	-17.1	11,202	-0.15%
2019/07/18	4	30.41	2	31.20	30.30	2	10,856	0.02%
2019/07/17	1	32.50	4	32.06	32.55	-3	10,849	-0.03%
2019/07/16	1	31.40	51	31.20	31.40	-50	10,901	-0.46%
2019/07/15	6	31.46	6	31.37	31.50	0	10,763	0.00%
2019/07/12	7.1	31.01	19	31.04	31.10	-11.9	10,829	-0.11%
2019/07/11	0	0.00	15	29.90	30.00	-15	10,898	-0.14%
2019/07/10	2	29.40	10	29.40	29.40	-8	11,089	-0.07%
2019/07/09	10	29.25	19	29.41	29.20	-9	11,207	-0.08%
2019/07/08	22	29.35	5	29.60	29.25	17	11,282	0.15%
2019/07/05	1	29.40	0	0.00	29.30	1	11,329	0.01%
2019/07/04	0	0.00	5	28.48	29.00	-5	11,401	-0.04%
2019/07/03	6	28.12	1	28.30	28.00	5	11,179	0.04%
2019/07/02	5	28.80	0	0.00	28.95	5	11,186	0.04%
2019/07/01	31	28.77	2	28.20	29.00	29	11,252	0.26%
2019/06/28	5	26.90	0	0.00	26.80	5	11,069	0.05%
2019/06/27	0	0.00	8	26.74	26.80	-8	11,068	-0.07%
2019/06/26	1	26.00	0	0.00	26.15	1	11,062	0.01%
2019/06/25	2	26.30	25	26.85	26.30	-23	10,916	-0.21%
2019/06/24	15	26.45	1	26.60	26.60	14	10,779	0.13%
2019/06/21	10.1	26.30	2	26.40	26.00	8.1	10,780	0.08%
2019/06/20	1	26.30	8	26.33	26.30	-7	10,744	-0.07%
2019/06/18	0.2	25.70	2	25.70	25.70	-1.8	10,811	-0.02%
2019/06/17	9	25.19	0	0.00	24.95	9	10,866	0.08%
2019/06/14	0	0.00	0.6	25.30	25.20	-0.6	11,105	-0.01%
2019/06/13	2	25.65	0	0.00	25.50	2	11,657	0.02%
2019/06/10	0.1	26.15	0	0.00	26.15	0.1	11,865	0.00%
2019/06/06	1	25.85	0	0.00	26.00	1	11,945	0.01%
2019/06/05	2	26.00	0	0.00	25.80	2	11,945	0.02%
2019/06/04	2	26.20	0	0.00	26.00	2	11,902	0.02%
2019/05/29	5	24.80	9	24.99	25.60	-4	12,024	-0.03%
2019/05/28	16	25.52	0	0.00	24.60	16	12,072	0.13%
2019/05/27	3	25.57	2	25.65	25.50	1	12,110	0.01%
2019/05/22	2	26.65	1	26.75	26.55	1	13,168	0.01%
2019/05/21	2	26.25	0	0.00	26.40	2	13,306	0.02%
2019/05/17	10.1	27.65	0	0.00	26.65	10.1	12,865	0.08%
2019/05/16	3	29.80	11	29.94	29.40	-8	12,515	-0.06%
2019/05/15	0	0.00	12	29.45	29.85	-12	12,375	-0.10%
2019/05/14	3	27.75	4	28.56	28.55	-1	12,167	-0.01%
2019/05/13	3	28.33	3	28.20	28.40	0	12,080	0.00%
2019/05/10	7	29.28	13	29.44	28.80	-6	12,049	-0.05%
2019/05/09	2	29.18	0	0.00	29.00	2	11,880	0.02%
2019/05/08	1	29.40	1	29.45	29.45	0	11,866	0.00%
2019/05/07	0	0.00	15	29.53	29.25	-15	11,874	-0.13%
2019/05/06	3	28.72	0	0.00	28.95	3	11,868	0.03%
2019/05/03	8	28.55	1	28.65	28.65	7	11,814	0.06%
2019/04/29	2	28.98	22	28.40	29.00	-20	12,409	-0.16%
2019/04/26	1	28.55	11	28.55	28.50	-10	12,299	-0.08%
2019/04/24	9	28.76	0	0.00	28.70	9	12,336	0.07%
2019/04/23	19	28.61	0	0.00	28.55	19	12,265	0.15%
2019/04/22	0	0.00	36	29.29	30.10	-36	12,018	-0.30%
2019/04/18	15	28.43	55	28.41	28.50	-40	11,590	-0.35%
2019/04/17	12	28.46	0	0.00	28.55	12	11,317	0.11%
2019/04/16	10	29.10	3	29.27	29.10	7	10,815	0.06%
2019/04/15	1	28.50	52	28.50	28.55	-51	10,448	-0.49%
2019/04/12	26	27.65	8	28.29	28.35	18	10,449	0.17%
2019/04/11	81	27.98	16	28.00	28.25	65	10,381	0.63%
2019/04/10	3	28.27	26	28.41	27.95	-23	10,240	-0.22%
2019/04/09	35	27.79	13	27.90	27.75	22	9,978	0.22%
2019/04/08	46	27.49	40	27.75	27.75	6	10,087	0.06%
2019/04/03	0	0.00	14	27.61	27.50	-14	9,968	-0.14%
2019/04/02	11	27.15	14	27.29	27.05	-3	9,794	-0.03%
2019/04/01	7	26.52	0	0.00	26.70	7	9,599	0.07%
2019/03/29	0	0.00	106	26.19	26.25	-106	9,458	-1.12%	大賣/鉅額交易
2019/03/28	10	25.50	0	0.00	25.50	10	9,434	0.11%
2019/03/27	22	25.83	30	26.06	25.90	-8	9,622	-0.08%
2019/03/26	1	25.95	4	26.05	25.70	-3	9,791	-0.03%
2019/03/25	2	25.50	0	0.00	25.70	2	9,958	0.02%
2019/03/22	47	25.40	1	25.90	25.35	46	10,090	0.46%
2019/03/21	3	26.03	10	26.05	26.05	-7	10,567	-0.07%
2019/03/20	1	25.95	0	0.00	26.10	1	11,000	0.01%
2019/03/19	15	26.43	0	0.00	26.00	15	11,331	0.13%
2019/03/18	0	0.00	66	26.05	26.70	-66	11,195	-0.59%
2019/03/15	21	24.27	0	0.00	24.55	21	10,723	0.20%
2019/03/14	56	24.75	0	0.00	24.40	56	10,862	0.52%
2019/03/13	5	24.76	1	24.85	24.95	4	10,759	0.04%
2019/03/12	12	24.91	0	0.00	24.65	12	10,759	0.11%
2019/03/11	1	24.50	3	24.55	24.50	-2	10,705	-0.02%
2019/03/08	1	24.60	1	24.60	24.60	0	10,717	0.00%
2019/03/07	15	24.99	1	24.85	24.70	14	10,739	0.13%
2019/03/06	17	25.32	0	0.00	25.15	17	10,681	0.16%
2019/03/04	0	0.00	100	25.18	25.85	-100	10,499	-0.95%
2019/02/27	30	25.35	0	0.00	25.25	30	10,375	0.29%
2019/02/26	0	0.00	5	25.75	26.10	-5	10,256	-0.05%
2019/02/25	23	25.53	0	0.00	25.60	23	10,126	0.23%
2019/02/22	25	24.79	19	25.63	25.75	6	9,796	0.06%
2019/02/21	11	24.08	52	24.93	24.80	-41	9,219	-0.44%
2019/02/20	87	23.78	5	23.75	23.70	82	8,846	0.93%
2019/02/19	3	23.03	0	0.00	23.10	3	8,715	0.03%
2019/02/18	1	23.05	0	0.00	22.95	1	8,798	0.01%
2019/02/14	1	23.45	0	0.00	23.35	1	8,823	0.01%
2019/02/13	1	23.40	0	0.00	23.35	1	8,825	0.01%
2019/02/12	7	23.45	2	23.65	23.40	5	8,848	0.06%
2019/02/11	0	0.00	9	22.96	22.90	-9	8,847	-0.10%
2019/01/28	1	23.60	0	0.00	23.50	1	8,813	0.01%
2019/01/25	2	23.20	0	0.00	23.40	2	8,727	0.02%
2019/01/24	4	23.53	31	23.70	23.55	-27	8,546	-0.32%
2019/01/23	9	23.74	55	23.82	23.90	-46	8,461	-0.54%
2019/01/22	0	0.00	5	23.19	23.05	-5	8,136	-0.06%
2019/01/18	0	0.00	6	22.28	22.10	-6	7,824	-0.08%
2019/01/17	7	22.06	0	0.00	22.05	7	7,823	0.09%
2019/01/16	5	21.93	10	21.85	21.80	-5	7,769	-0.06%
2019/01/15	10	21.35	5	21.55	21.35	5	7,660	0.07%
2019/01/14	10	21.38	10	21.60	21.40	0	7,619	0.00%
2019/01/11	5	21.55	5	21.70	21.55	0	7,619	0.00%
2019/01/10	15	21.52	0	0.00	21.55	15	7,594	0.20%
2019/01/09	10	21.90	0	0.00	21.80	10	7,527	0.13%
2019/01/08	0	0.00	6	21.76	21.80	-6	7,481	-0.08%
2019/01/07	26	21.67	11	21.71	21.60	15	7,469	0.20%
2019/01/04	54	21.53	0	0.00	21.35	54	7,406	0.73%
2019/01/02	10	23.20	10	23.20	23.05	0	7,348	0.00%
2018/12/26	2	24.00	21	23.91	23.50	-19	7,093	-0.27%
2018/12/25	0	0.00	50	23.53	23.85	-50	7,074	-0.71%
2018/12/22	2	23.50	2	23.50	23.50	0	6,934	0.00%
2018/12/21	40	23.33	25	22.97	23.60	15	6,875	0.22%
2018/12/20	5	22.90	2	22.90	23.30	3	6,700	0.04%
2018/12/19	0	0.00	13	22.99	23.00	-13	6,497	-0.20%
2018/12/18	0	0.00	1	22.00	22.30	-1	6,318	-0.02%
2018/12/17	3	21.28	1	22.35	22.20	2	6,070	0.03%
2018/12/14	52	21.70	29	21.13	21.50	23	5,855	0.39%
2018/12/13	0	0.00	51	22.66	23.05	-51	5,186	-0.98%
2018/12/12	0	0.00	5	21.75	21.60	-5	4,676	-0.11%
2018/12/10	5	21.70	0	0.00	21.50	5	4,088	0.12%
2018/12/07	12	21.89	0	0.00	21.95	12	3,947	0.30%
2018/12/05	2	21.10	0	0.00	21.05	2	3,775	0.05%
2018/12/03	2	21.45	2	21.35	21.50	0	3,834	0.00%
2018/11/30	0	0.00	5	21.15	21.00	-5	3,787	-0.13%
2018/11/29	5	20.80	0	0.00	20.75	5	3,725	0.13%
2018/11/27	0	0.00	2	20.75	20.80	-2	3,726	-0.05%
2018/11/26	0	0.00	5	20.60	20.95	-5	3,737	-0.13%
2018/11/23	7	20.44	0	0.00	20.25	7	3,714	0.19%
2018/11/22	0	0.00	5	20.60	20.60	-5	3,718	-0.13%
2018/11/16	21	20.56	10	20.45	20.80	11	3,841	0.29%
2018/11/15	21	20.49	11	20.38	20.70	10	3,826	0.26%
2018/11/14	1	19.95	4	19.95	20.05	-3	3,746	-0.08%
2018/11/13	14	19.50	7	19.44	19.45	7	3,808	0.18%
2018/11/09	26	19.03	0	0.00	19.00	26	3,983	0.65%
2018/11/06	10	17.85	0	0.00	17.85	10	4,037	0.25%
2018/11/01	1	18.10	0	0.00	18.05	1	4,578	0.02%
2018/10/30	0	0.00	5	17.55	17.75	-5	4,591	-0.11%
2018/10/25	6	18.06	0	0.00	18.20	6	4,545	0.13%
2018/10/23	0	0.00	1	18.95	18.90	-1	4,516	-0.02%
2018/10/17	0	0.00	5	19.55	19.20	-5	4,580	-0.11%
2018/10/15	5	19.15	0	0.00	18.95	5	4,591	0.11%
2018/10/11	1	18.85	0	0.00	19.05	1	4,654	0.02%
2018/10/05	3	20.70	2	20.40	20.75	1	4,539	0.02%
2018/10/04	3	21.00	0	0.00	20.90	3	4,515	0.07%
2018/10/03	0	0.00	10	20.86	21.05	-10	4,510	-0.22%
2018/10/01	0	0.00	5	20.65	20.50	-5	4,428	-0.11%
2018/09/28	5	20.45	0	0.00	20.40	5	4,433	0.11%
2018/09/27	5	20.10	0	0.00	20.10	5	4,445	0.11%
2018/09/26	8	20.51	0	0.00	20.30	8	4,430	0.18%
2018/09/25	1	20.75	1	20.70	20.75	0	4,476	0.00%
2018/09/21	1	20.55	0	0.00	20.65	1	4,450	0.02%
2018/09/17	0	0.00	2	20.90	20.80	-2	4,558	-0.04%
2018/09/14	3	20.78	0	0.00	20.75	3	4,583	0.07%
2018/09/13	0	0.00	3	20.48	20.55	-3	4,568	-0.07%
2018/09/11	1	19.80	5	19.90	19.95	-4	4,555	-0.09%
2018/09/10	2	20.28	0	0.00	19.95	2	4,478	0.04%
2018/09/05	1	21.50	0	0.00	21.35	1	4,319	0.02%
2018/09/04	11	21.60	0	0.00	21.40	11	4,332	0.25%
2018/08/31	2	21.90	0	0.00	21.70	2	4,318	0.05%
2018/08/27	0	0.00	1	21.90	21.95	-1	4,316	-0.02%
2018/08/23	1	21.40	0	0.00	21.40	1	4,383	0.02%
2018/08/22	0	0.00	1	21.70	21.80	-1	4,414	-0.02%
2018/08/21	0	0.00	0.8	21.45	21.20	-0.8	4,402	-0.02%
2018/08/20	1	21.15	0	0.00	21.10	1	4,374	0.02%
2018/08/17	2	21.60	4	21.50	21.50	-2	4,311	-0.05%
2018/08/15	5	22.10	0	0.00	22.15	5	4,119	0.12%
2018/08/13	2	22.65	2	22.50	22.80	0	3,968	0.00%
2018/08/10	10	23.50	0	0.00	23.05	10	3,898	0.26%
2018/08/09	15	24.40	5	24.65	24.20	10	3,707	0.27%
2018/08/07	0	0.00	22	26.06	26.10	-22	3,414	-0.64%
2018/08/06	5	26.15	0	0.00	26.05	5	3,429	0.15%
2018/08/03	2	26.10	0	0.00	26.15	2	3,408	0.06%
2018/07/31	2	26.35	0	0.00	26.40	2	3,440	0.06%
2018/07/30	3	26.45	3	26.60	26.45	0	3,539	0.00%
2018/07/27	0	0.00	5	26.70	26.65	-5	3,549	-0.14%
2018/07/26	0	0.00	1	27.40	27.25	-1	3,492	-0.03%
2018/07/24	5	26.60	0	0.00	26.70	5	3,467	0.14%
2018/07/23	2	26.70	0	0.00	26.65	2	3,502	0.06%
2018/07/20	1	26.60	1	26.40	26.75	0	3,636	0.00%
2018/07/19	5	26.20	0	0.00	26.20	5	3,713	0.13%
2018/07/18	6	26.20	0	0.00	26.30	6	3,732	0.16%
2018/07/17	1	27.80	10	27.85	28.00	-9	3,689	-0.24%
2018/07/13	0	0.00	3	27.73	27.70	-3	3,625	-0.08%
2018/07/12	3	27.47	0	0.00	27.70	3	3,606	0.08%
2018/07/11	0	0.00	1	27.70	27.40	-1	3,658	-0.03%
2018/07/10	0	0.00	3	27.75	27.65	-3	3,660	-0.08%
2018/07/09	2	27.35	0	0.00	27.40	2	3,697	0.05%
2018/06/29	2	27.60	0	0.00	27.75	2	3,666	0.05%
2018/06/28	2	27.65	0	0.00	27.65	2	3,648	0.05%
2018/06/27	2	27.70	0	0.00	27.65	2	3,665	0.05%
2018/06/26	1	27.70	0	0.00	27.70	1	3,702	0.03%
2018/06/20	1	28.60	0	0.00	28.55	1	3,897	0.03%
2018/06/12	1	28.70	0	0.00	28.85	1	4,299	0.02%
2018/06/08	0	0.00	4	29.00	29.00	-4	4,639	-0.09%
2018/06/07	1	29.10	0	0.00	29.10	1	4,680	0.02%
2018/06/04	0	0.00	3	28.58	28.65	-3	4,811	-0.06%
2018/06/01	4	28.30	2	28.30	28.30	2	4,817	0.04%
2018/05/31	4	28.75	0	0.00	28.10	4	4,816	0.08%
2018/05/28	1	28.20	0	0.00	28.20	1	4,783	0.02%
2018/05/22	1	28.05	0	0.00	28.05	1	4,982	0.02%
2018/05/21	0	0.00	1	28.05	28.15	-1	5,025	-0.02%
2018/05/15	1	28.15	0	0.00	28.35	1	4,993	0.02%
2018/05/10	0	0.00	1	28.00	28.10	-1	5,060	-0.02%
2018/05/09	6	27.76	0	0.00	27.75	6	5,043	0.12%
2018/05/07	1	28.00	0	0.00	27.85	1	4,996	0.02%
2018/05/02	0	0.00	1	29.25	29.55	-1	4,955	-0.02%
2018/04/30	1	28.90	0	0.00	29.40	1	5,016	0.02%
2018/04/27	3	28.72	0	0.00	28.80	3	5,017	0.06%
2018/04/26	2	28.73	0	0.00	28.55	2	5,060	0.04%
2018/04/19	0	0.00	1	30.35	30.50	-1	4,883	-0.02%
2018/03/29	5	30.40	0	0.00	30.25	5	4,960	0.10%
2018/03/27	0	0.00	3	31.25	31.20	-3	4,778	-0.06%
2018/03/23	1	30.00	0	0.00	30.65	1	4,667	0.02%
2018/03/22	2	30.90	5	31.10	30.90	-3	4,607	-0.07%
2018/03/20	25	30.68	1	30.75	30.70	24	4,607	0.52%
2018/03/19	0	0.00	2	31.03	31.00	-2	4,544	-0.04%
2018/03/16	2	30.20	0	0.00	31.20	2	4,347	0.05%
2018/03/15	12	30.74	0	0.00	30.20	12	4,152	0.29%
2018/03/13	0	0.00	10	32.85	32.75	-10	3,838	-0.26%
2018/03/12	2	32.88	8	32.67	32.95	-6	3,913	-0.15%
2018/03/09	0	0.00	1	31.75	32.00	-1	3,870	-0.03%
2018/03/08	6	31.89	0	0.00	31.60	6	3,846	0.16%
2018/03/07	0	0.00	1	31.80	31.60	-1	3,816	-0.03%
2018/03/05	0	0.00	5	32.00	30.90	-5	3,856	-0.13%
2018/03/02	3	31.97	0	0.00	31.95	3	3,827	0.08%
2018/03/01	5	31.50	1	31.45	31.65	4	3,782	0.11%
2018/02/27	11	32.05	19	31.71	31.50	-8	3,780	-0.21%
2018/02/26	6	30.86	1	31.30	31.90	5	3,662	0.14%
2018/02/23	1	30.40	1	30.40	30.40	0	3,544	0.00%
2018/02/22	1	30.40	0	0.00	30.40	1	3,589	0.03%
2018/02/07	1	30.20	2	31.10	30.00	-1	3,894	-0.03%
2018/02/06	1	30.45	1	29.75	30.45	0	3,866	0.00%
2018/02/05	0	0.00	5	30.00	30.90	-5	3,774	-0.13%
2018/02/01	1	30.30	1	30.25	30.30	0	3,846	0.00%
2018/01/30	1	30.00	0	0.00	30.15	1	4,048	0.02%
2018/01/29	11	30.11	4	30.14	30.10	7	4,131	0.17%
2018/01/22	1	32.00	1	31.95	31.75	0	4,150	0.00%
2018/01/19	0	0.00	2.3	31.62	31.35	-2.3	4,200	-0.05%
2018/01/18	0	0.00	7	31.54	31.50	-7	4,300	-0.16%
2018/01/17	0	0.00	5	31.50	31.50	-5	4,417	-0.11%
2018/01/16	2	31.40	0	0.00	31.50	2	4,483	0.04%
2018/01/15	0	0.00	2	31.20	31.00	-2	4,681	-0.04%
2018/01/03	4	30.54	0	0.00	30.45	4	5,089	0.08%
2018/01/02	0	0.00	2	30.20	30.95	-2	5,116	-0.04%