京元電子 (2449)-元大-員林券商分點個股進出

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
88.2
漲跌
▼2.2
漲幅
-2.43%
成交量
23,689張
產業
上市半導體類股
1734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－元大-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林券商分點個股進出
元大-員林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
2024/05/31	24	88.61	0.2	89.40	88.20	23.8	19,805	0.12%
2024/05/30	0.3	91.10	4	91.20	90.40	-3.8	19,828	-0.02%
2024/05/29	1	91.00	5	91.10	90.70	-4	19,833	-0.02%
2024/05/28	10.1	90.44	3	90.50	90.00	7.1	19,755	0.04%
2024/05/27	1.2	90.43	37	90.35	90.90	-35.8	19,798	-0.18%
2024/05/24	0.2	88.90	0	0.00	88.40	0.2	20,027	0.00%
2024/05/23	10	89.31	7	90.00	88.20	3	20,819	0.01%
2024/05/22	9.4	90.45	4	90.05	90.20	5.4	21,063	0.03%
2024/05/21	35.1	89.86	7	90.11	90.40	28.1	20,931	0.13%
2024/05/20	16.1	90.78	5	90.20	88.90	11	20,882	0.05%
2024/05/17	2.2	88.39	90	88.68	88.80	-87.9	20,657	-0.43%
2024/05/16	3.5	86.78	7	86.66	86.80	-3.5	20,698	-0.02%
2024/05/15	5.3	84.75	0	0.00	84.50	5.3	20,824	0.03%
2024/05/14	4	84.88	5	85.08	85.30	-1	20,731	0.00%
2024/05/13	5	85.30	0	0.00	85.40	5	20,670	0.02%
2024/05/10	1.2	85.65	6	85.68	86.00	-4.8	20,553	-0.02%
2024/05/09	46.1	85.21	7	85.69	85.00	39.1	20,393	0.19%
2024/05/08	17	87.36	2.1	88.02	87.60	14.9	20,163	0.07%
2024/05/07	9.5	87.00	10	87.15	87.50	-0.5	20,025	0.00%
2024/05/06	101.7	86.33	36.7	86.12	87.00	65	19,753	0.33%	大買/
2024/05/03	2	94.75	0	0.00	93.50	2	18,959	0.01%
2024/05/02	8	94.46	3	94.30	94.90	5	18,925	0.03%
2024/04/30	10	98.54	7.5	98.17	95.80	2.5	18,911	0.01%
2024/04/29	24.5	101.04	22.2	99.81	98.90	2.3	18,841	0.01%
2024/04/25	2.1	94.45	1	94.70	95.50	1.1	18,334	0.01%
2024/04/24	4.3	95.73	8	96.55	96.10	-3.7	18,466	-0.02%
2024/04/23	8	91.13	2	92.20	92.30	6	18,491	0.03%
2024/04/22	5	97.01	4	96.53	96.00	1	18,322	0.01%
2024/04/19	2.3	99.00	2.1	99.63	99.00	0.2	18,359	0.00%
2024/04/18	2	101.00	1	101.50	102.00	1	18,642	0.01%
2024/04/17	2.2	102.52	1	102.00	102.50	1.2	19,002	0.01%
2024/04/16	3.2	99.59	2	100.50	99.70	1.2	18,977	0.01%
2024/04/15	2.2	104.77	1	105.00	104.50	1.2	18,757	0.01%
2024/04/12	0	0.00	1	107.50	107.00	-1	18,752	-0.01%
2024/04/11	2.2	104.77	3	106.67	106.00	-0.8	18,679	0.00%
2024/04/10	2	107.00	0.3	107.50	106.00	1.7	18,704	0.01%
2024/04/09	5.2	105.58	7	106.64	106.50	-1.8	18,632	-0.01%
2024/04/08	3.4	105.97	0	0.00	106.50	3.4	18,549	0.02%
2024/04/03	2	106.25	4	106.88	106.50	-2	18,464	-0.01%
2024/04/02	2	107.00	16	104.75	107.00	-14	18,465	-0.08%
2024/04/01	1.2	103.17	3	103.34	103.00	-1.8	18,429	-0.01%
2024/03/29	1.2	106.04	1	104.50	105.50	0.2	18,408	0.00%
2024/03/28	3.1	106.17	3	107.50	106.00	0.1	18,439	0.00%
2024/03/27	3.5	106.08	1	107.50	106.00	2.5	18,424	0.01%
2024/03/26	8	106.06	10.1	107.19	105.50	-2	18,444	-0.01%
2024/03/25	17	109.53	0	109.01	108.50	17	18,375	0.09%
2024/03/22	28.4	112.94	29.1	114.76	109.50	-0.7	18,301	0.00%
2024/03/21	17.1	107.09	15	107.67	108.50	2.1	17,838	0.01%
2024/03/20	22.2	110.92	17	111.09	107.50	5.2	17,869	0.03%
2024/03/19	38.4	109.22	17	110.12	109.00	21.4	17,930	0.12%
2024/03/18	36.5	109.62	18	110.78	111.00	18.5	17,904	0.10%
2024/03/15	3	105.67	1	106.00	107.50	2	17,491	0.01%
2024/03/14	1.1	104.19	3	105.17	104.50	-1.9	17,355	-0.01%
2024/03/13	5	107.80	4	108.00	108.50	1	17,333	0.01%
2024/03/12	6.1	109.25	1	110.50	109.50	5.1	17,126	0.03%
2024/03/11	9	107.33	7	107.93	108.00	2	17,118	0.01%
2024/03/08	41.2	114.87	34.4	114.44	111.00	6.8	16,932	0.04%
2024/03/07	27.6	112.62	42.1	113.66	116.50	-14.5	15,908	-0.09%
2024/03/06	23	100.77	27	101.02	106.00	-3.9	15,100	-0.03%
2024/03/05	36	95.78	32.3	96.05	97.40	3.7	14,648	0.03%
2024/03/04	17	95.65	30.7	95.79	96.00	-13.7	14,373	-0.10%
2024/03/01	28	90.87	36.1	90.75	89.50	-8.1	14,081	-0.06%
2024/02/29	23.1	89.39	28	89.57	88.80	-4.9	13,941	-0.04%
2024/02/27	1	89.02	3.1	89.27	89.50	-2	13,798	-0.01%
2024/02/26	53.7	90.95	36	90.30	89.50	17.7	13,672	0.13%
2024/02/23	81.2	97.50	99.1	96.69	94.80	-18	13,380	-0.13%
2024/02/22	23	91.23	35.2	91.98	93.50	-12.2	12,613	-0.10%
2024/02/21	3	87.37	2	87.20	87.50	1	12,220	0.01%
2024/02/20	4.2	87.36	4	87.18	87.50	0.2	12,236	0.00%
2024/02/19	4.5	88.24	5.5	88.67	87.70	-1	12,184	-0.01%
2024/02/16	3.8	89.34	10.3	89.76	90.00	-6.6	12,467	-0.05%
2024/02/15	6	84.98	13.1	85.22	85.40	-7.1	12,308	-0.06%
2024/02/05	0	0.00	0	82.20	82.20	0	12,360	0.00%
2024/02/02	3	82.57	1	81.80	82.20	2	12,331	0.02%
2024/02/01	5.4	83.17	3	82.40	82.70	2.4	12,397	0.02%
2024/01/31	0	0.00	2.2	84.28	84.00	-2.2	12,471	-0.02%
2024/01/30	0	0.00	2	83.80	84.00	-2	12,544	-0.02%
2024/01/29	0	0.00	0.1	83.00	83.80	-0.1	12,818	0.00%
2024/01/26	5	81.58	9.7	82.43	82.90	-4.7	12,935	-0.04%
2024/01/25	1	82.20	0.1	83.10	82.20	1	12,996	0.01%
2024/01/24	0	0.00	0.1	82.70	82.10	-0.1	13,011	0.00%
2024/01/23	20.3	83.68	3	82.63	82.10	17.3	13,118	0.13%
2024/01/22	5	83.90	54	83.33	84.10	-49	13,105	-0.37%
2024/01/19	13	81.68	7	81.04	81.30	6	13,040	0.05%
2024/01/18	12	79.76	14.4	79.91	79.70	-2.4	13,054	-0.02%
2024/01/17	3.2	77.57	6	79.20	77.20	-2.8	12,876	-0.02%
2024/01/16	11	78.46	4	78.70	78.60	7	12,943	0.05%
2024/01/15	6.1	76.89	2	77.65	77.70	4.1	13,031	0.03%
2024/01/12	17.3	75.98	9	75.83	75.60	8.3	13,705	0.06%
2024/01/11	42.7	78.57	12	78.76	78.00	30.7	13,452	0.23%
2024/01/10	9	81.67	6	81.40	81.80	3	13,327	0.02%
2024/01/09	0	0.00	2	82.50	82.10	-2	13,594	-0.01%
2024/01/08	12	81.50	2	81.80	81.60	10	13,718	0.07%
2024/01/05	0	0.00	2	82.90	82.90	-2	13,813	-0.01%
2024/01/04	7	82.33	1	83.10	83.10	6	13,979	0.04%
2024/01/03	3	83.30	1	83.30	83.50	2	14,150	0.01%
2024/01/02	4	84.68	2	84.70	84.00	2	14,185	0.01%
2023/12/29	5	84.94	1	84.80	84.90	4	14,190	0.03%
2023/12/28	11	85.92	2	85.01	84.90	9	14,308	0.06%
2023/12/27	2	84.85	0	0.00	85.70	2	14,290	0.01%
2023/12/26	11	83.64	0	0.00	83.60	11	14,317	0.08%
2023/12/25	5.2	83.88	5	83.00	83.50	0.2	14,444	0.00%
2023/12/22	4	83.62	3	84.33	83.60	1	14,493	0.01%
2023/12/21	5.2	83.40	0	0.00	83.40	5.2	14,491	0.04%
2023/12/20	6.1	85.84	4	86.00	85.40	2.1	14,549	0.01%
2023/12/19	2.1	85.43	2	86.20	84.20	0.1	14,821	0.00%
2023/12/18	5.2	85.70	3.2	85.84	85.40	2	15,115	0.01%
2023/12/15	20.1	92.52	22	90.04	89.00	-1.9	15,566	-0.01%
2023/12/14	21.1	94.25	20.7	94.32	93.50	0.4	15,614	0.00%
2023/12/13	3	88.30	28.1	87.78	89.50	-25.1	15,275	-0.16%
2023/12/12	13.2	85.38	8	85.53	85.90	5.2	15,422	0.03%
2023/12/11	1	83.28	5	83.12	83.20	-4	15,458	-0.03%
2023/12/08	17	84.26	1	83.31	83.30	16	15,508	0.10%
2023/12/07	23	85.29	20	85.79	85.50	3	15,469	0.02%
2023/12/06	10	85.15	14	85.49	86.50	-4	15,536	-0.03%
2023/12/05	4	83.12	6.2	83.26	83.10	-2.2	15,445	-0.01%
2023/12/04	0	0.00	3	83.97	84.20	-3	15,595	-0.02%
2023/12/01	6	82.03	5	82.60	82.80	1	15,713	0.01%
2023/11/30	5.2	81.19	7.1	82.12	82.80	-1.9	15,863	-0.01%
2023/11/29	19.1	81.75	13	81.62	81.40	6.1	15,901	0.04%
2023/11/28	2	83.10	4.2	82.78	83.00	-2.2	15,941	-0.01%
2023/11/27	2.2	81.47	2.1	81.55	80.80	0.1	16,119	0.00%
2023/11/24	7	81.15	6.1	82.01	81.50	0.9	16,501	0.01%
2023/11/23	0	0.00	8	83.15	82.10	-8	16,815	-0.05%
2023/11/22	7.2	82.11	0	0.00	81.60	7.2	17,409	0.04%
2023/11/21	1.1	83.35	1	83.30	82.70	0.1	18,374	0.00%
2023/11/20	3.1	83.02	0	0.00	83.10	3.1	19,793	0.02%
2023/11/17	1	85.00	2	85.05	85.10	-1	21,120	0.00%
2023/11/16	2.7	84.06	1	83.60	84.20	1.7	21,866	0.01%
2023/11/15	23	85.83	11	84.73	83.80	12	21,919	0.05%
2023/11/14	9	88.06	14	88.09	88.00	-5	21,631	-0.02%
2023/11/13	8	85.93	23.2	86.21	86.70	-15.2	21,514	-0.07%
2023/11/10	1.1	82.23	1	81.90	81.90	0.1	21,272	0.00%
2023/11/09	3	83.80	4	83.77	83.80	-1	21,402	0.00%
2023/11/08	5	83.38	4	83.58	83.30	1	21,354	0.00%
2023/11/07	5.1	82.46	3	82.77	82.70	2.1	21,273	0.01%
2023/11/06	4	82.75	13.1	83.52	83.40	-9.1	21,321	-0.04%
2023/11/03	4	79.68	9	80.48	80.70	-5	21,127	-0.02%
2023/11/02	1	78.90	24	79.49	79.70	-23	21,266	-0.11%
2023/11/01	1	75.70	1	76.40	76.40	0	21,543	0.00%
2023/10/31	31.1	77.37	4	77.37	76.30	27.1	21,610	0.13%
2023/10/30	2	79.30	4	78.90	79.50	-2	21,667	-0.01%
2023/10/27	21	77.80	40.7	77.87	77.40	-19.7	21,895	-0.09%
2023/10/26	5.1	79.55	10	79.56	79.60	-4.9	21,955	-0.02%
2023/10/25	3.1	82.42	2	82.95	82.00	1.1	21,828	0.01%
2023/10/24	13	83.85	12	84.04	83.10	1	21,873	0.00%
2023/10/23	10.2	84.72	16	84.22	82.70	-5.8	21,761	-0.03%
2023/10/20	96	86.47	63.6	86.44	86.30	32.4	21,715	0.15%
2023/10/19	32	83.36	52.1	83.44	84.90	-20.1	21,159	-0.09%
2023/10/18	7	82.75	30	81.45	81.50	-23	21,065	-0.11%
2023/10/17	59.5	83.98	48	83.82	82.80	11.5	20,917	0.06%
2023/10/16	9	81.03	12	81.39	81.80	-3	20,873	-0.01%
2023/10/13	21	82.12	15.1	82.93	83.10	5.9	21,495	0.03%
2023/10/12	5	80.96	0.1	80.60	81.00	4.9	22,051	0.02%
2023/10/11	0	0.00	7.1	79.54	80.20	-7.1	22,115	-0.03%
2023/10/06	13	78.70	18	78.21	77.70	-5	22,640	-0.02%
2023/10/05	4	77.78	6	78.08	78.50	-2	23,044	-0.01%
2023/10/04	6	76.25	5	76.64	76.70	1	23,162	0.00%
2023/10/03	2	78.50	0	0.00	78.10	2	23,147	0.01%
2023/10/02	0	0.00	7	78.26	78.80	-7	23,387	-0.03%
2023/09/28	9	76.33	4	75.90	76.00	5	23,479	0.02%
2023/09/27	3	76.40	3	76.60	77.60	0	23,476	0.00%
2023/09/26	5	77.38	5.5	77.33	77.10	-0.5	23,741	0.00%
2023/09/25	3	77.95	6.5	77.92	77.60	-3.5	23,932	-0.01%
2023/09/22	11	75.39	13.2	76.72	77.50	-2.2	23,834	-0.01%
2023/09/21	21.4	74.25	27.5	74.34	74.60	-6.1	23,640	-0.03%
2023/09/20	32.2	79.04	15	79.32	76.80	17.2	23,288	0.07%
2023/09/19	7	80.63	21	81.60	81.00	-14	22,863	-0.06%
2023/09/18	22	80.02	3.1	80.26	79.60	19	22,663	0.08%
2023/09/15	10	79.93	11.1	80.08	80.90	-1.1	22,578	0.00%
2023/09/14	19.1	78.25	17	78.25	78.00	2.1	22,160	0.01%
2023/09/13	18	76.71	17	77.14	76.80	1	21,988	0.00%
2023/09/12	1	76.50	2	78.10	78.10	-1	22,134	0.00%
2023/09/11	9.1	77.63	2	77.60	76.90	7.1	22,150	0.03%
2023/09/08	3	78.07	2	79.20	79.00	1	22,392	0.00%
2023/09/07	9	79.94	13.1	79.05	78.90	-4.1	22,961	-0.02%
2023/09/06	26	78.98	24.1	79.40	79.80	1.9	22,835	0.01%
2023/09/05	11	75.91	21	77.70	78.20	-10	22,768	-0.04%
2023/09/04	32	75.94	48	76.88	77.90	-16	22,703	-0.07%
2023/09/01	27	76.31	29.1	76.77	75.80	-2.1	22,643	-0.01%
2023/08/31	48.1	76.90	25	76.99	76.80	23.1	22,620	0.10%
2023/08/30	61.1	77.40	59.2	78.05	77.20	1.9	22,525	0.01%
2023/08/29	47.1	75.76	47	75.01	75.10	0.1	22,336	0.00%
2023/08/28	19.1	77.01	26	76.37	75.40	-6.9	22,158	-0.03%
2023/08/25	93.1	80.94	84.2	80.04	79.50	8.8	21,702	0.04%
2023/08/24	142.1	79.50	132.5	78.95	78.50	9.5	20,917	0.05%	大買/大賣/
2023/08/23	100.2	72.67	171.1	72.73	76.00	-71	19,945	-0.36%	大賣/
2023/08/22	30.1	67.50	90.2	67.58	69.10	-60.1	19,126	-0.31%
2023/08/21	6	63.90	9	64.10	64.30	-3	18,387	-0.02%
2023/08/18	13	63.13	6	62.46	62.00	7	18,314	0.04%
2023/08/17	37	64.64	33	64.87	64.90	4	18,163	0.02%
2023/08/16	18	63.69	22.1	64.34	65.00	-4.1	18,000	-0.02%
2023/08/15	1	64.10	8	63.61	63.80	-7	17,878	-0.04%
2023/08/14	30	61.73	31	61.60	61.50	-1	17,739	-0.01%
2023/08/11	24	62.10	24	61.96	62.10	0	17,691	0.00%
2023/08/10	11.1	61.68	2.1	61.85	61.10	9.1	17,648	0.05%
2023/08/09	26.1	64.73	42.5	64.80	64.50	-16.4	17,482	-0.09%
2023/08/08	56.3	65.00	29	64.74	65.30	27.3	17,322	0.16%
2023/08/07	51	63.35	89.1	64.08	64.70	-38.1	17,058	-0.22%
2023/08/04	19.2	59.77	18.2	59.95	60.40	1	16,655	0.01%
2023/08/02	47	61.49	46	61.18	60.70	1	16,548	0.01%
2023/08/01	8.3	60.79	10.1	60.89	61.60	-1.8	16,412	-0.01%
2023/07/31	19	63.71	14	64.62	63.00	5	16,060	0.03%
2023/07/28	1	63.40	1	63.90	64.00	0	15,798	0.00%
2023/07/27	3	62.90	4	62.53	62.50	-1	15,633	-0.01%
2023/07/26	42	62.97	0	0.00	62.30	42	15,534	0.27%
2023/07/25	36	63.65	0	0.00	63.00	36	15,476	0.23%
2023/07/24	7	65.41	6	64.87	64.80	1	15,306	0.01%
2023/07/21	9	63.82	48.1	64.14	64.70	-39.1	15,096	-0.26%
2023/07/20	57	63.09	22	63.35	63.40	35	15,003	0.23%
2023/07/19	3	64.20	8.5	64.19	63.90	-5.5	14,952	-0.04%
2023/07/18	129.1	66.03	126	64.06	63.60	3.1	14,739	0.02%	大買/大賣/
2023/07/17	90.1	64.15	94.2	64.94	65.80	-4.1	13,989	-0.03%
2023/07/14	33.1	60.21	37	59.85	60.10	-3.9	13,234	-0.03%
2023/07/13	51.1	60.89	47.2	61.42	60.30	4	13,086	0.03%
2023/07/12	9	61.83	26.6	61.60	62.20	-17.6	12,423	-0.14%
2023/07/11	3	59.20	5	59.60	59.40	-2	11,960	-0.02%
2023/07/10	2.1	59.60	0.1	59.30	59.20	2	11,789	0.02%
2023/07/07	2	59.60	3	60.10	59.50	-1	11,658	-0.01%
2023/07/06	3.2	59.68	6	59.05	59.50	-2.8	11,377	-0.02%
2023/07/05	13.4	60.11	17	60.25	60.00	-3.6	11,170	-0.03%
2023/07/04	13.1	61.35	2	61.60	61.30	11.1	10,970	0.10%
2023/07/03	11	59.36	3.2	59.53	59.40	7.8	10,633	0.07%
2023/06/30	9	56.10	14	56.57	57.00	-5	10,402	-0.05%
2023/06/29	15.5	56.20	14	56.19	56.40	1.5	10,391	0.01%
2023/06/28	3	57.27	2	57.15	57.10	1	10,290	0.01%
2023/06/27	13	57.32	9.3	57.24	57.00	3.7	10,221	0.04%
2023/06/26	3	56.93	3.1	57.10	57.50	-0.1	10,041	0.00%
2023/06/21	5.2	55.27	4	55.00	55.90	1.2	9,946	0.01%
2023/06/20	3	55.77	2.1	55.80	55.80	0.9	9,959	0.01%
2023/06/19	4	56.05	1	56.20	56.00	3	10,045	0.03%
2023/06/16	4.1	55.93	17	55.96	56.50	-12.9	10,192	-0.13%
2023/06/15	5	57.02	5	56.90	57.00	0	10,106	0.00%
2023/06/14	11	57.26	8.2	57.93	57.10	2.8	10,192	0.03%
2023/06/13	28	57.45	14.1	57.44	57.40	14	9,971	0.14%
2023/06/12	2	54.70	1	54.20	54.30	1	9,523	0.01%
2023/06/09	3	54.00	6.6	54.33	54.30	-3.6	9,602	-0.04%
2023/06/08	4	53.93	3	53.97	54.00	1	9,694	0.01%
2023/06/07	8	54.11	13	54.08	54.00	-5	9,898	-0.05%
2023/06/06	6	53.40	8	52.84	54.00	-2	10,154	-0.02%
2023/06/05	19	53.95	0.4	54.00	53.20	18.6	10,219	0.18%
2023/06/02	5.4	53.99	10.2	54.08	54.20	-4.7	10,214	-0.05%
2023/06/01	3.1	52.86	4	52.55	52.40	-0.9	10,221	-0.01%
2023/05/31	5	53.54	5	53.80	54.00	0	10,527	0.00%
2023/05/30	2.5	53.77	1	53.80	53.90	1.5	10,350	0.01%
2023/05/29	14.1	53.98	24.1	53.90	53.70	-10	10,133	-0.10%
2023/05/26	20	50.42	40.1	50.53	51.10	-20.1	9,625	-0.21%
2023/05/25	2	48.03	6	48.08	48.05	-4	9,130	-0.04%
2023/05/24	1	47.45	33.2	47.34	47.50	-32.2	9,076	-0.35%
2023/05/22	0	0.00	3	46.80	46.80	-3	9,023	-0.03%
2023/05/19	0.2	46.80	6	46.88	46.80	-5.8	9,029	-0.06%
2023/05/17	0.2	46.25	2	46.45	46.50	-1.9	9,120	-0.02%
2023/05/16	0	0.00	0.3	46.00	45.75	-0.3	9,111	0.00%
2023/05/15	0	0.00	0	45.60	45.70	0	9,103	0.00%
2023/05/12	1	45.75	0	0.00	45.65	1	9,124	0.01%
2023/05/10	3.1	45.30	0	0.00	45.35	3.1	9,150	0.03%
2023/05/09	2	45.65	20	45.40	45.30	-18	9,144	-0.20%
2023/05/08	7	46.11	5	45.86	45.80	2	9,093	0.02%
2023/05/05	3	46.83	1	46.85	46.75	2	9,065	0.02%
2023/05/04	0	0.00	3	46.72	46.80	-3	9,252	-0.03%
2023/05/03	1	46.45	0	0.00	46.40	1	9,288	0.01%
2023/05/02	22.1	46.63	0	0.00	46.50	22.1	9,317	0.24%
2023/04/28	1.1	46.80	1	46.90	47.00	0.1	9,355	0.00%
2023/04/27	2	46.05	9.1	46.25	46.20	-7.1	9,239	-0.08%
2023/04/26	2	45.15	0	0.00	45.30	2	9,119	0.02%
2023/04/25	15.2	45.28	1.2	45.16	45.00	14	9,014	0.16%
2023/04/24	3	46.20	2.5	46.41	46.20	0.5	8,867	0.01%
2023/04/21	5	46.11	0	0.00	46.00	5	8,746	0.06%
2023/04/20	3.1	46.09	0	0.00	46.00	3.1	8,642	0.04%
2023/04/19	3	46.18	0.5	46.43	46.15	2.6	8,586	0.03%
2023/04/18	15.1	46.30	1.2	46.09	46.00	13.9	8,503	0.16%
2023/04/17	13	46.85	12.1	46.63	46.65	1	8,340	0.01%
2023/04/14	9.1	47.52	2	47.85	47.55	7.1	8,111	0.09%
2023/04/13	4	48.01	13	48.04	47.80	-9	8,039	-0.11%
2023/04/12	0	0.00	1	48.75	48.60	-1	7,993	-0.01%
2023/04/11	5	48.85	1	48.70	48.60	4	7,987	0.05%
2023/04/10	6	48.02	1.5	48.23	48.20	4.5	7,934	0.06%
2023/04/07	3	48.45	5	48.80	48.40	-2	7,887	-0.03%
2023/04/06	0	0.00	3	48.50	48.80	-3	7,846	-0.04%
2023/03/31	7.1	49.15	0	0.00	48.50	7.1	7,815	0.09%
2023/03/30	2	48.60	2	48.00	48.70	0	7,833	0.00%
2023/03/29	6.1	47.67	0	0.00	47.70	6.1	7,854	0.08%
2023/03/28	1	48.40	5	48.60	48.50	-4	7,922	-0.05%
2023/03/27	0.2	48.75	1	48.60	48.90	-0.8	8,028	-0.01%
2023/03/24	12	49.63	10	49.35	49.20	2	8,079	0.02%
2023/03/23	1	49.50	7	49.24	49.80	-6	8,046	-0.07%
2023/03/22	8	48.94	0	0.00	48.95	8	7,921	0.10%
2023/03/21	7	49.82	4.1	49.26	49.55	2.9	7,808	0.04%
2023/03/20	8	49.69	2.1	49.64	49.55	5.9	7,610	0.08%
2023/03/17	9.1	49.13	19	49.11	49.30	-9.9	7,410	-0.13%
2023/03/16	4	48.15	10	48.09	48.35	-6	7,171	-0.08%
2023/03/15	31	48.70	8.2	48.73	48.85	22.9	7,037	0.32%
2023/03/14	8.1	47.69	0	0.00	47.65	8.1	6,858	0.12%
2023/03/13	7	46.63	2.5	47.16	47.75	4.5	6,668	0.07%
2023/03/10	17.1	47.73	11.1	47.18	46.95	6	6,453	0.09%
2023/03/09	8.3	48.31	18	48.53	48.90	-9.8	6,149	-0.16%
2023/03/08	5	47.18	10.5	46.93	47.45	-5.5	5,771	-0.10%
2023/03/07	8	46.05	12.6	46.38	46.75	-4.6	5,559	-0.08%
2023/03/06	6.1	46.11	43.1	46.01	46.15	-37	5,396	-0.69%
2023/03/03	12.9	45.08	46.1	45.34	45.20	-33.2	5,146	-0.65%
2023/03/02	11	42.40	1	42.45	42.45	10	4,671	0.21%
2023/03/01	0	0.00	20	42.35	42.40	-20	4,643	-0.43%
2023/02/24	1.1	41.80	1	41.90	41.85	0.1	4,625	0.00%
2023/02/23	2.1	41.47	1.1	41.55	41.50	1	4,586	0.02%
2023/02/22	0	40.50	0	0.00	40.55	0	4,531	0.00%
2023/02/21	0	0.00	1	40.70	40.75	-1	4,560	-0.02%
2023/02/20	1	40.45	1	40.50	40.60	0	4,665	0.00%
2023/02/17	0.2	40.50	0.3	40.55	40.45	-0.1	4,728	0.00%
2023/02/16	4	41.24	2	40.90	40.80	2	4,819	0.04%
2023/02/14	0.1	40.20	0	0.00	40.20	0.1	4,785	0.00%
2023/02/13	1	40.30	1	40.20	40.35	0	4,865	0.00%
2023/02/09	0.1	40.25	1	40.15	40.05	-0.9	4,944	-0.02%
2023/02/08	0	0.00	0.1	40.20	40.15	-0.1	4,924	0.00%
2023/02/07	0	0.00	1	39.95	40.10	-1	4,906	-0.02%
2023/02/06	0	0.00	0.2	39.81	39.80	-0.2	4,887	0.00%
2023/02/03	1	39.80	0	0.00	40.25	1	4,884	0.02%
2023/02/02	3	40.02	8.1	40.01	39.60	-5.1	4,861	-0.10%
2023/02/01	1	38.45	5.1	38.65	38.75	-4.1	4,697	-0.09%
2023/01/30	8	37.91	16.1	37.87	37.95	-8.1	4,709	-0.17%
2023/01/17	1.2	37.20	0	0.00	37.15	1.2	4,612	0.03%
2023/01/16	0	0.00	30	37.10	37.20	-30	4,617	-0.65%
2023/01/11	0	0.00	31	37.40	37.40	-31	4,821	-0.64%
2023/01/09	1	37.35	1	37.20	37.45	0	4,950	0.00%
2023/01/06	0	0.00	10	36.65	36.65	-10	5,008	-0.20%
2022/12/29	2	35.50	0	0.00	35.95	2	5,427	0.04%
2022/12/28	3	35.98	1	36.20	36.10	2	5,527	0.04%
2022/12/27	1	36.50	0.1	36.50	36.55	0.9	5,584	0.02%
2022/12/23	4.1	36.22	0	0.00	36.40	4.1	5,789	0.07%
2022/12/22	2	36.70	0	0.00	37.05	2	5,841	0.03%
2022/12/20	0.4	36.75	0.7	36.56	36.65	-0.3	5,821	-0.01%
2022/12/19	0	0.00	15.1	37.35	37.50	-15.1	5,874	-0.26%
2022/12/16	0	0.00	6	36.61	37.15	-6	5,825	-0.10%
2022/12/15	0	0.00	10.5	36.85	36.85	-10.5	5,775	-0.18%
2022/12/14	0	0.00	14	36.44	36.45	-14	5,873	-0.24%
2022/12/13	0	0.00	2	36.00	36.10	-2	5,964	-0.03%
2022/12/09	0.1	35.45	13	35.44	35.60	-12.9	6,252	-0.21%
2022/12/08	2	35.25	0	0.00	35.10	2	6,287	0.03%
2022/12/07	11.4	35.29	0	0.00	35.10	11.4	6,322	0.18%
2022/12/06	2	35.90	21	35.98	35.75	-19	6,284	-0.30%
2022/12/05	13	36.25	0	0.00	36.20	13	6,256	0.21%
2022/12/02	3.1	36.59	9	36.72	36.40	-5.9	6,261	-0.09%
2022/12/01	2.1	36.13	0	0.00	36.20	2.1	6,273	0.03%
2022/11/30	7.1	35.39	0	0.00	35.55	7.1	6,324	0.11%
2022/11/29	11	35.10	0	0.00	35.25	11	6,362	0.17%
2022/11/24	0.1	35.50	0	0.00	35.45	0.1	6,502	0.00%
2022/11/23	0	0.00	0.1	35.45	35.25	-0.1	6,578	0.00%
2022/11/22	0	0.00	1.2	35.14	35.20	-1.2	6,599	-0.02%
2022/11/18	1.1	35.74	0	0.00	35.95	1.1	6,581	0.02%
2022/11/16	3	35.72	0	0.00	35.90	3	6,553	0.05%
2022/11/15	1	35.40	5	35.45	35.45	-4	6,497	-0.06%
2022/11/11	1	34.60	1	34.45	34.45	0	6,433	0.00%
2022/11/10	0	0.00	1.6	33.83	33.95	-1.6	6,385	-0.03%
2022/11/07	0	0.00	1.1	33.69	33.50	-1.1	6,468	-0.02%
2022/11/03	10	33.00	0	33.20	33.10	10	6,646	0.15%
2022/11/02	1	33.10	0	0.00	33.15	1	6,894	0.01%
2022/10/31	0.2	32.56	20	32.30	32.70	-19.8	7,046	-0.28%
2022/10/28	0.3	32.20	4	32.20	32.05	-3.7	7,048	-0.05%
2022/10/27	0	0.00	2.1	32.80	32.85	-2.1	7,087	-0.03%
2022/10/26	0	0.00	1	31.85	31.85	-1	7,065	-0.01%
2022/10/25	2	31.60	1	32.30	31.50	1	7,057	0.01%
2022/10/24	0	0.00	1	32.10	32.00	-1	7,097	-0.01%
2022/10/21	22	31.80	2	31.65	31.65	20	7,129	0.28%
2022/10/20	0	0.00	2.1	30.69	32.30	-2.1	7,157	-0.03%
2022/10/19	4	31.34	0	0.00	31.00	4	7,083	0.06%
2022/10/18	1.1	31.51	0	0.00	31.50	1.1	7,060	0.02%
2022/10/17	0	0.00	0	30.80	30.90	0	7,115	0.00%
2022/10/14	0	30.55	2	30.78	31.15	-2	7,343	-0.03%
2022/10/12	0.1	30.00	0	0.00	30.20	0.1	7,696	0.00%
2022/10/11	2	30.45	3	30.40	30.30	-1	7,766	-0.01%
2022/10/06	4.3	31.56	0	0.00	31.50	4.3	7,823	0.05%
2022/10/05	0	0.00	2	32.35	32.15	-2	7,841	-0.03%
2022/10/04	1	31.20	0	0.00	31.30	1	7,833	0.01%
2022/10/03	11	30.41	9	30.45	30.55	2	7,941	0.03%
2022/09/29	2.3	31.20	0	0.00	31.20	2.3	8,007	0.03%
2022/09/28	2	31.65	0	0.00	31.10	2	8,074	0.02%
2022/09/26	4.3	31.93	0	0.00	31.80	4.3	8,076	0.05%
2022/09/23	1	33.95	0	0.00	33.95	1	7,965	0.01%
2022/09/22	2	34.45	5	34.55	34.55	-3	7,959	-0.04%
2022/09/21	3	34.85	0	0.00	34.75	3	7,912	0.04%
2022/09/20	0.5	34.93	0	0.00	34.95	0.5	7,799	0.01%
2022/09/19	2.5	34.99	1	35.20	35.20	1.5	7,699	0.02%
2022/09/16	49	34.77	0	0.00	35.45	49	7,683	0.64%
2022/09/15	16.2	35.70	0	0.00	35.45	16.2	7,573	0.21%
2022/09/14	0.1	35.75	0	0.00	35.60	0.1	7,649	0.00%
2022/09/13	0.1	36.25	0	0.00	36.20	0.1	7,686	0.00%
2022/09/12	0	0.00	1	36.35	36.15	-1	7,749	-0.01%
2022/09/07	1.3	35.20	8	35.10	35.40	-6.8	7,840	-0.09%
2022/09/06	1.1	35.67	1	35.70	35.75	0.1	7,859	0.00%
2022/09/05	0	0.00	3	36.25	36.20	-3	7,856	-0.04%
2022/09/02	18	36.41	0	0.00	36.40	18	7,897	0.23%
2022/09/01	11	36.80	0	0.00	36.80	11	7,833	0.14%
2022/08/31	0.1	37.50	0	0.00	37.35	0.1	7,789	0.00%
2022/08/30	7	37.07	0	0.00	37.05	7	7,831	0.09%
2022/08/29	2.1	37.20	0	0.00	37.25	2.1	7,793	0.03%
2022/08/26	3	37.90	4	37.90	37.85	-1	7,830	-0.01%
2022/08/25	2	37.63	0	0.00	37.60	2	7,832	0.03%
2022/08/24	0	0.00	1	37.80	37.55	-1	7,832	-0.01%
2022/08/23	4	37.64	0	0.00	37.60	4	7,886	0.05%
2022/08/22	5	38.20	2	38.43	38.20	3	7,937	0.04%
2022/08/19	1	38.20	4	38.05	38.20	-3	7,942	-0.04%
2022/08/18	4	37.58	0	0.00	37.45	4	7,931	0.05%
2022/08/17	7	38.01	2	38.25	37.75	5	7,956	0.06%
2022/08/16	0	0.00	9	38.34	38.05	-9	7,921	-0.11%
2022/08/15	10.1	37.85	5	38.00	38.00	5.1	7,870	0.06%
2022/08/11	10	37.28	0	0.00	37.20	10	7,930	0.13%
2022/08/10	27	36.74	5	37.00	36.65	22	7,926	0.28%
2022/08/09	17	37.33	0	0.00	37.25	17	7,859	0.22%
2022/08/08	12	38.66	0	38.85	38.70	12	7,656	0.16%
2022/08/05	0	0.00	0.5	39.85	40.00	-0.5	7,564	-0.01%
2022/08/04	0	0.00	8	39.75	39.60	-8	7,623	-0.10%
2022/08/03	0.3	39.15	0	39.30	39.45	0.3	7,664	0.00%
2022/08/02	0.2	38.70	5	38.97	39.05	-4.8	7,768	-0.06%
2022/07/29	4	39.15	0	0.00	39.25	4	8,190	0.05%
2022/07/28	0	0.00	1	39.05	39.10	-1	8,200	-0.01%
2022/07/27	23.1	38.41	3	38.47	38.75	20.1	8,177	0.25%
2022/07/26	0	0.00	1	38.45	37.90	-1	8,113	-0.01%
2022/07/25	1	38.60	40	38.70	38.50	-39	8,077	-0.48%
2022/07/22	0	38.50	1.1	38.60	38.70	-1.1	8,068	-0.01%
2022/07/21	1.1	37.78	1.2	38.00	38.25	0	7,973	0.00%
2022/07/20	2	40.70	1	41.15	40.60	1	7,694	0.01%
2022/07/19	2	40.25	3	39.48	39.85	-1	7,433	-0.01%
2022/07/18	0	0.00	1	39.15	39.00	-1	7,236	-0.01%
2022/07/15	1	37.40	0	0.00	38.00	1	7,105	0.01%
2022/07/13	3	36.47	0	0.00	36.40	3	6,896	0.04%
2022/07/12	2	36.25	0	0.00	36.10	2	6,742	0.03%
2022/07/11	0	0.00	1	38.75	37.60	-1	6,654	-0.02%
2022/07/08	1	37.85	0	0.00	37.60	1	6,479	0.02%
2022/07/07	2	36.75	1	36.80	36.90	1	6,393	0.02%
2022/07/06	15	36.30	2	36.05	35.90	13	6,321	0.21%
2022/07/04	12	37.82	0	0.00	37.30	12	6,246	0.19%
2022/07/01	11.3	38.78	2	39.43	39.85	9.3	6,183	0.15%
2022/06/30	11	39.81	5	39.77	40.00	6	6,221	0.10%
2022/06/29	5	40.75	5	41.10	40.80	0	6,121	0.00%
2022/06/28	1.2	41.33	0	0.00	41.40	1.2	6,072	0.02%
2022/06/23	6	42.20	6	42.45	42.00	0	5,984	0.00%
2022/06/22	7	43.86	1	43.30	42.90	6	5,944	0.10%
2022/06/21	0	0.00	11.9	44.98	44.80	-11.9	5,880	-0.20%
2022/06/20	0	0.00	3	43.65	43.65	-3	5,863	-0.05%
2022/06/17	1	44.85	3	44.90	45.10	-2	5,805	-0.03%
2022/06/16	0	0.00	15	46.43	45.60	-15	5,731	-0.26%
2022/06/15	1	45.70	0	0.00	45.70	1	5,678	0.02%
2022/06/13	3	45.40	3	45.75	45.75	0	5,585	0.00%
2022/06/09	10	46.10	3	46.10	46.10	7	5,542	0.13%
2022/06/07	0	0.00	5	45.91	45.85	-5	5,540	-0.09%
2022/06/06	14	45.87	0.1	45.71	45.75	13.9	5,547	0.25%
2022/06/02	0	0.00	0.3	45.50	45.50	-0.3	5,617	-0.01%
2022/06/01	0	0.00	1	45.70	45.80	-1	5,716	-0.02%
2022/05/31	3	45.63	0	0.00	45.85	3	5,703	0.05%
2022/05/30	1	44.85	4	45.05	45.30	-3	5,623	-0.05%
2022/05/27	0	0.00	0.2	43.85	44.30	-0.2	5,510	0.00%
2022/05/26	2	43.98	0	0.00	43.75	2	5,481	0.04%
2022/05/24	1	44.20	3	44.25	44.30	-2	5,477	-0.04%
2022/05/23	1	44.20	0	0.00	44.10	1	5,464	0.02%
2022/05/20	3	44.35	15	44.25	44.20	-12	5,485	-0.22%
2022/05/19	0	0.00	45.2	44.51	44.60	-45.2	5,437	-0.83%
2022/05/18	6	43.98	1	43.90	43.90	5	5,257	0.10%
2022/05/17	1.2	43.55	37	43.74	43.75	-35.8	5,250	-0.68%
2022/05/16	10	43.26	1.1	43.29	43.10	8.9	5,274	0.17%
2022/05/12	9	42.81	2	42.83	42.30	7	5,374	0.13%
2022/05/11	3	42.90	2.6	42.95	42.95	0.4	5,321	0.01%
2022/05/10	1	42.30	4	43.24	43.50	-3	5,294	-0.06%
2022/05/09	14	43.18	44.5	43.55	42.90	-30.5	5,261	-0.58%
2022/05/06	1.5	41.97	2.2	41.83	41.95	-0.7	5,033	-0.01%
2022/05/05	0	0.00	11	40.87	41.45	-11	5,087	-0.22%
2022/05/04	13	40.40	0	0.00	40.30	13	5,082	0.26%
2022/05/03	2	40.65	0	0.00	40.95	2	5,139	0.04%
2022/04/29	0	0.00	5	41.20	40.45	-5	5,298	-0.09%
2022/04/28	0	0.00	0	40.80	40.75	0	5,426	0.00%
2022/04/27	3	39.78	9	39.51	40.00	-6	5,568	-0.11%
2022/04/26	0.2	40.30	0.3	40.20	40.05	-0.2	5,716	0.00%
2022/04/25	1	40.25	2	40.25	40.15	-1	6,094	-0.02%
2022/04/22	2	40.95	5	41.00	40.95	-3	6,438	-0.05%
2022/04/21	12	41.12	0	0.00	41.05	12	6,726	0.18%
2022/04/20	0	0.00	5	41.15	41.20	-5	7,050	-0.07%
2022/04/19	0	0.00	0.3	41.25	41.25	-0.3	7,090	0.00%
2022/04/18	0.3	40.90	1	40.90	40.80	-0.7	7,145	-0.01%
2022/04/15	21	40.80	4	40.80	40.80	17	7,203	0.24%
2022/04/14	2.7	41.26	2	41.25	41.30	0.7	7,439	0.01%
2022/04/13	1	41.30	0	0.00	41.35	1	7,489	0.01%
2022/04/12	1	40.35	1	40.75	40.80	0	7,539	0.00%
2022/04/11	1	41.35	10	41.10	40.60	-9	7,536	-0.12%
2022/04/08	5	40.94	0	0.00	41.00	5	7,539	0.07%
2022/04/07	7.2	40.66	2	40.55	40.40	5.2	7,544	0.07%
2022/04/06	3.2	40.96	0	0.00	41.00	3.2	7,518	0.04%
2022/04/01	6	42.22	3	42.30	42.20	3	7,436	0.04%
2022/03/31	8	42.91	0	0.00	42.85	8	7,439	0.11%
2022/03/29	1	42.75	0	0.00	42.75	1	7,520	0.01%
2022/03/28	1	42.60	0	0.00	43.00	1	7,552	0.01%
2022/03/25	11	43.09	0	0.00	43.05	11	7,579	0.15%
2022/03/24	11	43.05	4	43.14	43.35	7	7,553	0.09%
2022/03/23	1	43.00	1	43.00	43.00	0	7,577	0.00%
2022/03/22	1	42.85	0	0.00	43.00	1	7,554	0.01%
2022/03/21	2	42.80	2	42.80	42.85	0	7,585	0.00%
2022/03/16	1	42.50	0	42.10	42.25	1	7,664	0.01%
2022/03/15	0.5	42.35	1	42.10	42.10	-0.5	7,758	-0.01%
2022/03/14	0	0.00	0	42.75	43.05	0	7,849	0.00%
2022/03/11	1	42.45	6	42.75	42.00	-5	8,015	-0.06%
2022/03/10	0	0.00	2	42.73	42.45	-2	8,067	-0.02%
2022/03/09	1	41.75	0	0.00	41.85	1	8,128	0.01%
2022/03/08	2	41.55	0	0.00	41.95	2	8,125	0.02%
2022/03/07	19	42.43	3	41.95	41.95	16	8,102	0.20%
2022/03/04	3.1	43.95	0	0.00	43.90	3.1	8,164	0.04%
2022/03/03	10	44.10	3	44.30	44.10	7	8,221	0.09%
2022/03/01	10	43.85	0	0.00	43.85	10	8,275	0.12%
2022/02/25	0	0.00	27	43.65	43.50	-27	8,379	-0.32%
2022/02/24	14.2	42.69	0	0.00	42.75	14.2	8,484	0.17%
2022/02/23	1	43.55	0	0.00	43.60	1	8,540	0.01%
2022/02/22	5	43.15	2	43.20	43.10	3	8,781	0.03%
2022/02/21	0	0.00	2	44.10	44.05	-2	8,895	-0.02%
2022/02/18	6	44.15	2	44.25	44.15	4	9,131	0.04%
2022/02/17	8	44.10	0	0.00	44.10	8	9,325	0.09%
2022/02/16	1	43.90	0	0.00	43.80	1	9,300	0.01%
2022/02/15	5	43.01	4	43.55	43.55	1	9,336	0.01%
2022/02/14	4	43.43	2	43.30	43.30	2	9,283	0.02%
2022/02/11	3	44.50	0	0.00	44.40	3	9,287	0.03%
2022/02/10	1	44.40	0	0.00	44.55	1	9,345	0.01%
2022/02/09	2	44.13	0	0.00	44.15	2	9,452	0.02%
2022/02/08	18.1	43.80	6.3	43.93	43.90	11.8	9,519	0.12%
2022/02/07	18.1	44.03	0	0.00	44.05	18.1	9,492	0.19%
2022/01/26	0.2	44.90	0	0.00	44.80	0.2	9,626	0.00%
2022/01/24	6	45.78	4	45.21	45.85	2	9,536	0.02%
2022/01/21	1.2	46.11	1	46.00	46.10	0.2	9,462	0.00%
2022/01/20	2.1	47.32	23.1	47.23	46.70	-21	9,371	-0.22%
2022/01/19	3	47.05	1.2	47.25	47.20	1.8	9,285	0.02%
2022/01/18	10	47.05	10	47.24	47.05	0	9,156	0.00%
2022/01/17	5	46.37	10	46.27	46.90	-5	8,785	-0.06%
2022/01/14	1.1	44.65	2	45.73	44.40	-1	8,478	-0.01%
2022/01/13	1	45.40	17	45.06	45.45	-16	8,344	-0.19%
2022/01/10	0	0.00	2	44.50	44.30	-2	8,080	-0.02%
2022/01/07	2	44.65	4	44.94	44.65	-2	8,121	-0.02%
2022/01/06	3	44.33	1	44.25	44.25	2	7,967	0.03%
2022/01/04	2	44.55	1	44.60	44.50	1	8,123	0.01%
2022/01/03	7	44.83	11	44.90	44.55	-4	8,241	-0.05%
2021/12/30	1	44.75	5	44.63	44.80	-4	8,248	-0.05%
2021/12/29	36	44.52	0	0.00	44.55	36	8,294	0.43%
2021/12/28	1	44.55	2	44.55	44.60	-1	8,383	-0.01%
2021/12/27	1	43.90	13	44.10	44.10	-12	8,461	-0.14%
2021/12/24	14	43.79	5	43.72	43.80	9	8,583	0.10%
2021/12/23	0	0.00	3	43.52	43.55	-3	8,691	-0.03%
2021/12/21	0	0.00	1	43.75	43.25	-1	8,726	-0.01%
2021/12/20	1	43.35	2	43.43	43.20	-1	8,778	-0.01%
2021/12/17	6	43.58	0	0.00	43.40	6	8,825	0.07%
2021/12/16	1	44.05	1	44.00	44.20	0	8,878	0.00%
2021/12/15	0	0.00	2	44.25	43.75	-2	8,968	-0.02%
2021/12/14	1	44.15	12	43.87	43.70	-11	8,976	-0.12%
2021/12/13	0	0.00	1	44.60	44.40	-1	8,972	-0.01%
2021/12/10	2	44.38	0	0.00	44.30	2	9,003	0.02%
2021/12/09	4	44.68	1	44.40	44.40	3	8,952	0.03%
2021/12/08	5	45.35	4	45.38	45.05	1	8,880	0.01%
2021/12/07	2	45.30	7	45.34	45.45	-5	8,841	-0.06%
2021/12/06	4	44.66	1.2	44.70	44.95	2.8	8,837	0.03%
2021/12/03	2	44.35	8	44.05	44.40	-6	8,939	-0.07%
2021/12/02	0	0.00	1	43.75	43.70	-1	8,947	-0.01%
2021/12/01	7	43.69	5	44.02	43.95	2	9,079	0.02%
2021/11/30	10	43.63	16	43.91	43.60	-6	9,205	-0.07%
2021/11/29	5	42.35	3	42.02	42.50	2	9,143	0.02%
2021/11/26	4	42.15	1	42.20	42.05	3	9,212	0.03%
2021/11/25	0	0.00	6	43.00	42.95	-6	9,266	-0.06%
2021/11/24	5	42.90	0	0.00	42.70	5	9,364	0.05%
2021/11/23	0.2	42.50	0	0.00	43.50	0.2	9,533	0.00%
2021/11/22	0	0.00	7	43.95	43.35	-7	9,606	-0.07%
2021/11/19	2	44.33	8.2	44.28	43.90	-6.2	9,575	-0.06%
2021/11/18	7	43.73	3	43.60	43.45	4	9,504	0.04%
2021/11/17	6	43.50	38	43.44	43.70	-32	9,519	-0.34%
2021/11/16	10	42.86	6	42.65	42.70	4	9,470	0.04%
2021/11/15	7	42.17	1	42.10	42.15	6	9,658	0.06%
2021/11/12	1	42.00	40.1	41.94	42.10	-39.1	9,883	-0.40%
2021/11/11	2	41.65	3	41.65	41.55	-1	9,948	-0.01%
2021/11/10	10	41.90	0	0.00	41.95	10	10,023	0.10%
2021/11/09	0.1	41.75	40.3	41.65	41.85	-40.2	10,240	-0.39%
2021/11/08	7	42.11	0	0.00	41.95	7	10,328	0.07%
2021/11/05	1	41.70	13	41.55	41.70	-12	10,385	-0.12%
2021/11/04	4	40.85	0.1	40.85	40.80	3.9	10,453	0.04%
2021/11/03	10	40.66	1	40.55	40.40	9	10,693	0.08%
2021/11/02	0	0.00	1	39.90	39.80	-1	11,144	-0.01%
2021/11/01	1	39.90	5	39.75	40.10	-4	11,539	-0.03%
2021/10/29	1	39.70	0	0.00	39.75	1	11,778	0.01%
2021/10/28	0	0.00	5	40.30	40.40	-5	12,145	-0.04%
2021/10/27	2	39.78	0	0.00	39.85	2	12,199	0.02%
2021/10/26	1	39.40	1	39.45	39.55	0	12,337	0.00%
2021/10/20	2	39.25	0	0.00	38.90	2	12,654	0.02%
2021/10/19	2	38.90	0	0.00	39.05	2	13,078	0.02%
2021/10/18	8	38.50	8	38.33	38.35	0	13,627	0.00%
2021/10/15	3	38.05	2	38.10	38.10	1	13,738	0.01%
2021/10/14	11	37.02	0	0.00	37.00	11	13,781	0.08%
2021/10/13	3	36.91	0.3	37.05	36.80	2.7	13,838	0.02%
2021/10/12	1	37.65	0	0.00	37.80	1	13,899	0.01%
2021/10/08	10	38.70	0	0.00	38.70	10	13,892	0.07%
2021/10/07	4	40.11	2	40.30	40.10	2	14,076	0.01%
2021/10/06	2	39.18	2	39.30	39.40	0	14,217	0.00%
2021/10/05	8	38.26	1	39.10	39.25	7	14,173	0.05%
2021/10/04	1.3	39.42	1	40.10	39.35	0.3	14,136	0.00%
2021/10/01	44.3	39.76	0	0.00	39.65	44.3	14,055	0.32%
2021/09/30	2	40.75	0	0.00	40.95	2	14,001	0.01%
2021/09/28	0	41.90	0	0.00	41.70	0	13,913	0.00%
2021/09/27	0.2	42.25	0	0.00	42.00	0.2	13,964	0.00%
2021/09/24	0	42.80	0	0.00	42.55	0	14,118	0.00%
2021/09/22	15	42.04	0	0.00	42.00	15	14,621	0.10%
2021/09/17	3	43.00	0	0.00	43.20	3	14,532	0.02%
2021/09/16	0	0.00	1	43.30	43.30	-1	14,546	-0.01%
2021/09/15	1	43.35	0	43.60	43.30	1	14,604	0.01%
2021/09/14	1	44.00	3	44.00	43.80	-2	14,696	-0.01%
2021/09/13	0	0.00	1	44.85	44.20	-1	14,719	-0.01%
2021/09/10	1	44.25	0	0.00	44.85	1	14,779	0.01%
2021/09/09	1	43.70	10	43.58	43.80	-9	14,891	-0.06%
2021/09/08	5	44.85	5	44.10	43.65	0	14,809	0.00%
2021/09/07	0	0.00	6	45.12	45.35	-6	14,746	-0.04%
2021/09/06	3	46.47	3	46.17	45.75	0	14,931	0.00%
2021/09/03	7.3	46.21	4.3	46.27	46.40	3.1	14,894	0.02%
2021/09/02	4	46.19	7	45.29	45.00	-3	14,901	-0.02%
2021/09/01	3	46.03	1.3	45.99	46.40	1.7	15,023	0.01%
2021/08/31	3.1	44.88	5.1	45.26	45.60	-2	15,439	-0.01%
2021/08/30	0.2	45.80	4	46.15	45.75	-3.8	16,206	-0.02%
2021/08/27	21	45.82	41	45.84	45.65	-20	16,528	-0.12%
2021/08/26	1	44.80	0	0.00	45.15	1	16,705	0.01%
2021/08/25	0	0.00	1	44.05	44.10	-1	16,597	-0.01%
2021/08/24	5	43.65	0	0.00	43.55	5	16,622	0.03%
2021/08/23	8.1	42.61	3	42.78	42.70	5.1	16,568	0.03%
2021/08/20	0	0.00	37	41.00	41.50	-37	16,508	-0.22%
2021/08/19	47.1	41.53	1.1	41.18	40.70	46	16,358	0.28%
2021/08/18	7	44.09	3	44.05	45.00	4	16,058	0.02%
2021/08/17	2.1	44.06	9	43.78	43.20	-6.9	15,951	-0.04%
2021/08/16	4	44.86	0.3	44.75	44.70	3.7	15,867	0.02%
2021/08/13	45	45.83	22.2	46.15	45.00	22.8	15,826	0.14%
2021/08/12	3	47.67	1	47.80	47.80	2	15,645	0.01%
2021/08/11	2.1	47.98	19.1	48.25	48.00	-17	15,673	-0.11%
2021/08/10	1	47.90	4	48.14	47.85	-3	15,655	-0.02%
2021/08/09	10.1	49.45	14	49.37	48.55	-3.9	15,611	-0.03%
2021/08/06	40	50.56	31	50.46	50.30	9	15,392	0.06%
2021/08/05	3	49.53	2.2	49.27	49.90	0.8	14,917	0.01%
2021/08/04	4	48.15	9	48.14	48.20	-5	14,926	-0.03%
2021/08/03	135	48.28	131	48.00	48.00	4	14,942	0.03%	大買/大賣/
2021/08/02	5	47.05	10	47.33	46.95	-5	14,837	-0.03%
2021/07/30	1	46.85	1	47.00	46.40	0	14,908	0.00%
2021/07/29	6	45.60	10	45.85	45.95	-4	14,939	-0.03%
2021/07/28	2	44.80	3	45.53	45.50	-1	15,218	-0.01%
2021/07/27	1	48.00	11.1	47.74	46.85	-10.1	15,622	-0.06%
2021/07/26	3	47.45	10	47.24	47.50	-7	15,735	-0.04%
2021/07/23	35	47.48	10.1	47.63	46.75	24.9	16,097	0.15%
2021/07/22	13.1	47.31	16.5	47.43	47.95	-3.4	16,173	-0.02%
2021/07/21	6	45.32	1	44.90	45.30	5	15,801	0.03%
2021/07/20	8	45.33	16	45.00	45.00	-8	16,259	-0.05%
2021/07/19	13	45.55	1	46.00	45.50	12	16,640	0.07%
2021/07/16	11	45.43	2.1	45.38	45.40	8.9	16,877	0.05%
2021/07/15	3	44.77	7	44.99	44.90	-4	16,870	-0.02%
2021/07/14	19	45.21	40	45.22	44.65	-21	16,873	-0.12%
2021/07/13	15	44.27	3	44.42	43.80	12	16,669	0.07%
2021/07/12	5	44.20	3	44.12	44.40	2	16,762	0.01%
2021/07/09	7	43.90	4.1	43.60	43.60	2.9	17,134	0.02%
2021/07/08	4	43.90	11	43.72	43.70	-7	17,389	-0.04%
2021/07/07	4	44.15	1	44.10	44.00	3	17,613	0.02%
2021/07/06	4	44.31	8	44.55	44.40	-4	17,740	-0.02%
2021/07/05	2	44.30	32	44.30	44.35	-30	18,039	-0.17%
2021/07/02	14	43.50	12	43.50	43.60	2	18,269	0.01%
2021/07/01	41.2	44.20	5	43.95	43.85	36.2	18,418	0.20%
2021/06/30	10	44.26	108.5	44.58	44.90	-98.5	18,515	-0.53%	大賣/
2021/06/29	35	42.88	7	42.89	42.70	28	18,224	0.15%
2021/06/28	0	0.00	0.5	42.30	42.25	-0.5	18,307	0.00%
2021/06/25	6	42.45	4	42.39	42.15	2	18,503	0.01%
2021/06/24	27.5	42.52	2.3	42.56	42.40	25.2	18,544	0.14%
2021/06/23	32	42.88	21	42.72	42.90	11	18,583	0.06%
2021/06/22	3	41.58	2	41.50	41.50	1	18,627	0.01%
2021/06/21	16	41.93	0	0.00	41.50	16	18,935	0.08%
2021/06/18	7	42.86	1	42.85	42.25	6	19,272	0.03%
2021/06/17	0	0.00	5.3	42.73	43.15	-5.3	19,283	-0.03%
2021/06/16	5.5	42.08	5	42.30	42.10	0.5	19,353	0.00%
2021/06/15	6	42.33	0	0.00	42.25	6	19,551	0.03%
2021/06/11	8	42.71	15	42.53	42.90	-7	19,508	-0.04%
2021/06/09	2	41.88	1	41.80	41.75	1	19,931	0.01%
2021/06/08	11.3	41.44	0	0.00	42.15	11.3	19,895	0.06%
2021/06/07	34.3	41.16	34	41.69	42.50	0.3	19,582	0.00%
2021/06/04	24.3	41.73	25.5	41.49	41.70	-1.2	18,871	-0.01%
2021/06/03	28	42.07	34	41.86	42.20	-6	18,658	-0.03%
2021/06/02	9.6	43.12	6	43.18	43.20	3.6	18,344	0.02%
2021/06/01	10	43.95	10.1	43.96	43.75	-0.1	18,349	0.00%
2021/05/31	8	43.08	12.4	43.03	43.20	-4.4	18,448	-0.02%
2021/05/28	13.1	42.72	4	42.58	42.75	9.1	18,646	0.05%
2021/05/27	11	41.90	1	42.05	41.80	10	18,853	0.05%
2021/05/26	7	42.26	11	42.20	42.00	-4	19,296	-0.02%
2021/05/25	9.4	42.03	12	41.76	42.05	-2.6	19,952	-0.01%
2021/05/24	6	39.98	12	40.07	40.65	-6	20,057	-0.03%
2021/05/21	2	40.40	0	0.00	40.40	2	20,314	0.01%
2021/05/20	2	40.73	30	40.38	40.20	-28	20,574	-0.14%
2021/05/19	64	40.92	2	40.80	41.30	62	20,746	0.30%
2021/05/18	7	41.66	5	41.27	42.15	2	20,833	0.01%
2021/05/17	10	40.09	4	40.95	39.45	6	21,273	0.03%
2021/05/14	11	42.78	7	43.29	42.25	4	21,595	0.02%
2021/05/13	5	42.55	0	0.00	42.05	5	21,551	0.02%
2021/05/12	5	44.65	28	43.55	42.95	-23	21,471	-0.11%
2021/05/11	3	46.27	8.2	46.07	45.80	-5.2	21,214	-0.02%
2021/05/10	7	47.80	23	48.62	47.50	-16	21,168	-0.08%
2021/05/07	22	47.42	0	0.00	47.45	22	21,180	0.10%
2021/05/06	3	46.05	3.1	46.51	45.90	-0.1	21,406	0.00%
2021/05/05	8.2	48.02	11	47.15	46.50	-2.8	21,485	-0.01%
2021/05/04	23.1	47.83	21	47.22	48.15	2.1	21,815	0.01%
2021/05/03	1	49.60	3.1	49.44	49.00	-2.1	22,292	-0.01%
2021/04/29	15.3	50.17	12.1	50.56	49.50	3.2	23,405	0.01%
2021/04/28	34	49.72	29.3	49.70	49.10	4.7	24,532	0.02%
2021/04/27	6.2	47.75	28.1	47.84	48.20	-21.9	25,227	-0.09%
2021/04/26	24	47.72	56.5	47.97	48.30	-32.5	26,626	-0.12%
2021/04/23	28	45.27	103.5	44.90	45.35	-75.5	26,528	-0.28%	大賣/
2021/04/22	18	44.53	8.3	43.97	43.30	9.7	26,358	0.04%
2021/04/21	1	44.25	12	44.28	44.25	-11	26,227	-0.04%
2021/04/20	1	44.00	1	44.00	43.90	0	26,415	0.00%
2021/04/19	33.1	43.86	4	43.73	43.65	29.1	26,773	0.11%
2021/04/16	4	44.00	11	44.07	44.15	-7	26,857	-0.03%
2021/04/15	18	43.41	28.5	43.49	44.20	-10.5	26,749	-0.04%
2021/04/14	5.5	41.53	22	41.54	42.20	-16.5	26,563	-0.06%
2021/04/13	17	42.96	22	42.90	42.15	-5	26,563	-0.02%
2021/04/12	6.1	43.48	33	43.54	43.30	-27	26,408	-0.10%
2021/04/09	36.7	44.27	17.4	44.39	44.05	19.3	26,281	0.07%
2021/04/08	8	43.04	32	43.01	43.45	-24	25,988	-0.09%
2021/04/07	3	42.30	18.1	42.07	42.65	-15.1	25,720	-0.06%
2021/04/06	12.1	42.14	7	42.23	42.10	5.1	25,599	0.02%
2021/04/01	7	41.53	21	41.82	41.80	-14	25,473	-0.05%
2021/03/31	6	41.75	71	41.73	41.20	-65	25,433	-0.26%
2021/03/30	3	41.33	0.1	41.30	41.55	2.9	25,216	0.01%
2021/03/29	6	41.03	3	41.08	41.05	3	25,118	0.01%
2021/03/26	16.4	40.87	4	40.88	40.90	12.4	25,136	0.05%
2021/03/25	36	40.88	3	40.67	40.65	33	25,178	0.13%
2021/03/24	77.4	41.26	38	41.19	40.95	39.4	25,342	0.16%
2021/03/23	4.1	41.34	33.2	41.19	41.75	-29.1	25,030	-0.12%
2021/03/22	5	40.16	3	40.15	40.70	2	24,663	0.01%
2021/03/19	12.1	40.71	0	0.00	40.75	12.1	24,615	0.05%
2021/03/18	13	41.28	28	41.14	41.25	-15	24,511	-0.06%
2021/03/17	7	40.77	3	41.05	40.80	4	24,440	0.02%
2021/03/16	9	40.87	61.5	40.96	40.85	-52.5	24,448	-0.21%
2021/03/15	8.1	40.84	31	40.76	40.45	-22.9	24,404	-0.09%
2021/03/12	4	40.18	9	40.53	39.90	-5	24,207	-0.02%
2021/03/11	24	39.75	13.6	40.05	40.05	10.4	24,412	0.04%
2021/03/10	7	39.26	3	39.40	39.55	4	24,513	0.02%
2021/03/09	1	38.60	72	39.01	39.20	-71	24,606	-0.29%
2021/03/08	0.3	38.90	2	38.63	38.30	-1.7	24,552	-0.01%
2021/03/05	12.1	37.87	2	38.10	38.35	10.1	24,623	0.04%
2021/03/04	36.1	38.73	25	38.70	38.60	11.1	24,985	0.04%
2021/03/03	22.1	39.13	0	0.00	39.25	22.1	25,092	0.09%
2021/03/02	10.1	39.98	23.1	40.15	39.80	-13	24,993	-0.05%
2021/02/26	56	39.89	8	39.95	39.80	48	24,837	0.19%
2021/02/25	35	40.59	55	40.11	40.90	-20	24,744	-0.08%
2021/02/24	13	39.43	8	39.33	39.00	5	24,510	0.02%
2021/02/23	34.5	39.21	9	39.23	39.25	25.5	24,294	0.10%
2021/02/22	18.2	40.22	35	40.08	40.10	-16.8	24,004	-0.07%
2021/02/19	31.3	39.90	6	40.08	40.35	25.3	23,748	0.11%
2021/02/18	21.1	40.10	22.5	40.13	40.20	-1.4	23,590	-0.01%
2021/02/17	23	40.03	30.1	40.07	40.00	-7.1	23,461	-0.03%
2021/02/05	4	38.40	0.6	38.20	38.50	3.4	22,871	0.01%
2021/02/04	4	36.79	2.6	36.95	36.75	1.4	22,454	0.01%
2021/02/03	3.8	37.25	2	37.28	37.10	1.8	22,491	0.01%
2021/02/02	6	37.55	1	37.65	37.80	5	22,519	0.02%
2021/02/01	3.6	36.30	14	36.49	37.15	-10.4	22,540	-0.05%
2021/01/29	44	37.90	55.3	37.07	37.00	-11.3	22,711	-0.05%
2021/01/28	9	38.11	11.1	38.15	38.40	-2.1	22,829	-0.01%
2021/01/27	29.6	39.24	13	39.23	39.10	16.6	22,665	0.07%
2021/01/26	37.8	39.79	81.1	40.26	39.15	-43.3	22,378	-0.19%
2021/01/25	51.6	40.70	52.8	40.92	40.75	-1.1	21,777	-0.01%
2021/01/22	44.7	40.52	61	40.66	41.20	-16.3	20,793	-0.08%
2021/01/21	201.1	40.05	185	39.74	39.00	16.1	19,476	0.08%	大買/大賣/
2021/01/20	71.1	38.89	88	38.52	39.00	-17	17,878	-0.09%
2021/01/19	72.1	38.78	84	38.69	38.30	-11.9	16,726	-0.07%
2021/01/18	18	36.70	22	36.73	37.00	-4	15,165	-0.03%
2021/01/15	3	36.22	9	36.46	36.20	-6	14,684	-0.04%
2021/01/14	5	36.49	11	36.40	36.40	-6	14,456	-0.04%
2021/01/13	10	36.02	9	36.24	36.40	1	14,276	0.01%
2021/01/12	36	36.41	18	36.23	35.75	18	14,089	0.13%
2021/01/11	51	35.80	14	35.83	35.95	37	13,640	0.27%
2021/01/08	7	35.31	11	35.42	35.50	-4	13,447	-0.03%
2021/01/07	29	35.37	34.5	35.36	35.15	-5.5	13,289	-0.04%
2021/01/06	8	35.17	7	34.89	34.70	1	13,069	0.01%
2021/01/05	0	0.00	6	35.02	35.10	-6	12,805	-0.05%
2021/01/04	0	0.00	6	34.87	34.95	-6	12,759	-0.05%
2020/12/31	10	34.70	17	34.74	34.75	-7	12,874	-0.05%
2020/12/30	0	0.00	18	34.59	34.60	-18	12,910	-0.14%
2020/12/29	5	34.55	6	34.54	34.45	-1	12,952	-0.01%
2020/12/28	25	34.99	4.1	35.00	35.00	20.9	12,848	0.16%
2020/12/25	2.1	34.65	2	34.58	34.60	0.1	12,663	0.00%
2020/12/24	11	33.90	0	0.00	33.70	11	12,555	0.09%
2020/12/23	2	33.70	6	33.75	33.55	-4	12,588	-0.03%
2020/12/22	2.1	34.04	1	33.65	33.65	1.1	12,649	0.01%
2020/12/21	5	33.92	15	34.13	34.20	-10	12,726	-0.08%
2020/12/18	12.1	34.01	31	34.18	34.00	-18.9	12,805	-0.15%
2020/12/17	21.1	34.89	28	34.78	34.75	-7	12,668	-0.05%
2020/12/16	25	35.04	25	35.06	35.05	0	12,833	0.00%
2020/12/15	27	35.40	2	34.85	34.70	25	12,832	0.19%
2020/12/14	1	35.35	9	35.33	35.45	-8	12,820	-0.06%
2020/12/11	8.1	35.43	11	35.25	35.35	-2.9	12,896	-0.02%
2020/12/10	8	36.05	18	36.12	35.80	-10	12,876	-0.08%
2020/12/09	18	36.14	6.2	36.18	36.15	11.8	12,761	0.09%
2020/12/08	11.2	35.79	19.2	35.93	35.95	-8	12,630	-0.06%
2020/12/07	9.1	36.04	7.4	35.65	35.95	1.7	12,526	0.01%
2020/12/04	3.2	35.51	33	35.45	35.60	-29.9	12,223	-0.24%
2020/12/03	4.1	35.00	18	35.00	34.90	-14	12,006	-0.12%
2020/12/02	10	35.40	23	35.67	35.45	-13	11,920	-0.11%
2020/12/01	17	35.28	19	35.37	35.55	-2	11,908	-0.02%
2020/11/30	13	35.55	19.2	35.66	35.40	-6.2	11,948	-0.05%
2020/11/27	26	34.78	39	34.77	34.90	-13	11,625	-0.11%
2020/11/26	24.1	34.18	18	34.19	34.20	6.1	11,479	0.05%
2020/11/25	10	33.70	15	33.97	33.70	-5	11,463	-0.04%
2020/11/24	33	33.92	36	34.13	33.90	-3	11,362	-0.03%
2020/11/23	4.1	33.53	23	33.56	33.90	-18.9	11,211	-0.17%
2020/11/20	6	32.29	0	0.00	32.50	6	10,919	0.05%
2020/11/19	3	32.40	1	32.50	32.35	2	11,033	0.02%
2020/11/18	1	32.50	5	32.47	32.50	-4	11,313	-0.04%
2020/11/17	21	32.66	2	32.75	32.55	19	11,495	0.17%
2020/11/16	5	32.43	156	32.42	32.50	-151	11,895	-1.27%	大賣/鉅額交易
2020/11/13	2	31.95	7	32.11	32.15	-5	12,379	-0.04%
2020/11/12	35	32.40	2	32.35	32.15	33	12,988	0.25%
2020/11/11	2	32.25	6	32.43	32.35	-4	13,149	-0.03%
2020/11/10	2	31.95	21	31.89	32.15	-19	13,325	-0.14%
2020/11/09	0	0.00	6.1	31.90	31.95	-6.1	13,382	-0.05%
2020/11/06	11.3	31.76	17	31.96	31.85	-5.7	13,464	-0.04%
2020/11/05	143	31.85	49	31.63	31.90	94	13,345	0.70%	大買/
2020/11/04	7	30.98	25	31.09	31.05	-18	13,603	-0.13%
2020/11/03	0	0.00	7	30.35	30.25	-7	13,668	-0.05%
2020/11/02	4	29.90	25	29.92	30.05	-21	13,987	-0.15%
2020/10/30	23	30.12	2.4	30.25	29.95	20.6	14,481	0.14%
2020/10/29	2	30.08	48	30.11	30.25	-46	14,728	-0.31%
2020/10/28	4	30.38	5	30.48	30.40	-1	14,909	-0.01%
2020/10/27	22	30.38	2	30.35	30.35	20	14,987	0.13%
2020/10/26	16	31.01	0	0.00	30.70	16	15,067	0.11%
2020/10/23	2	30.98	34	30.97	31.10	-32	15,148	-0.21%
2020/10/22	24	30.77	3	31.02	31.15	21	15,527	0.14%
2020/10/21	21	30.85	1	30.90	30.90	20	15,985	0.13%
2020/10/20	8	30.97	20	30.95	30.95	-12	17,034	-0.07%
2020/10/19	2	30.48	6	30.48	30.50	-4	17,355	-0.02%
2020/10/16	36	30.65	0	0.00	30.30	36	17,469	0.21%
2020/10/15	1	30.45	6	30.39	30.55	-5	17,755	-0.03%
2020/10/14	3	30.43	3	30.40	30.45	0	18,082	0.00%
2020/10/13	6	30.21	3	30.20	30.25	3	18,542	0.02%
2020/10/12	0	0.00	7	30.69	30.75	-7	18,762	-0.04%
2020/10/08	8	30.58	5	30.66	30.75	3	19,022	0.02%
2020/10/07	3	30.18	3	30.13	30.10	0	19,347	0.00%
2020/10/06	6	30.57	0	0.00	30.45	6	19,785	0.03%
2020/10/05	2	30.48	1	30.50	30.60	1	20,402	0.00%
2020/09/30	0	0.00	2	30.50	30.50	-2	21,056	-0.01%
2020/09/29	1	30.55	10	30.44	30.40	-9	21,714	-0.04%
2020/09/28	10	30.71	4	30.70	30.65	6	22,459	0.03%
2020/09/25	8	30.25	7	30.21	30.50	1	22,848	0.00%
2020/09/24	6	29.94	0	0.00	29.90	6	23,350	0.03%
2020/09/23	23	29.80	1	29.75	29.75	22	23,442	0.09%
2020/09/22	6	30.23	7	30.19	30.15	-1	23,641	0.00%
2020/09/21	12	30.63	5	31.00	30.50	7	23,774	0.03%
2020/09/18	5	30.96	4	30.98	31.30	1	23,915	0.00%
2020/09/17	6	31.03	6	30.96	30.95	0	24,212	0.00%
2020/09/16	18	31.69	1	31.50	31.35	17	24,334	0.07%
2020/09/15	17	31.51	22	31.52	31.55	-5	24,501	-0.02%
2020/09/14	7	30.96	1	30.90	31.00	6	24,573	0.02%
2020/09/11	11	30.59	0	0.00	30.55	11	24,651	0.04%
2020/09/10	13	30.87	5	30.82	30.80	8	24,819	0.03%
2020/09/09	11	30.99	1	30.90	31.20	10	24,847	0.04%
2020/09/08	26	31.46	0	0.00	31.25	26	24,910	0.10%
2020/09/07	17	31.16	18	31.22	31.40	-1	25,052	0.00%
2020/09/04	8	30.66	14	30.51	31.15	-6	25,386	-0.02%
2020/09/03	17	31.10	4	31.13	30.95	13	25,410	0.05%
2020/09/02	11	31.05	0	0.00	31.00	11	25,443	0.04%
2020/09/01	6	31.02	2	31.05	31.05	4	25,904	0.02%
2020/08/31	14	31.34	3	31.75	31.20	11	26,062	0.04%
2020/08/28	2	31.38	5	31.34	31.50	-3	26,190	-0.01%
2020/08/27	19	31.53	0	0.00	31.45	19	26,469	0.07%
2020/08/26	4	31.06	4	31.18	31.20	0	26,542	0.00%
2020/08/25	15	31.48	10.3	31.43	31.40	4.7	26,703	0.02%
2020/08/24	11	31.02	23	31.02	31.20	-12	26,925	-0.04%
2020/08/21	28	31.88	3	32.00	31.75	25	26,990	0.09%
2020/08/20	23	31.95	11	31.75	31.45	12	27,007	0.04%
2020/08/19	32	33.76	32	33.36	32.95	0	26,698	0.00%
2020/08/18	52	34.61	30	34.54	34.45	22	26,324	0.08%
2020/08/17	28	36.14	26	36.06	36.10	2	25,978	0.01%
2020/08/14	5.3	35.86	27	35.79	35.80	-21.7	26,415	-0.08%
2020/08/13	4	35.39	3	35.17	35.50	1	26,689	0.00%
2020/08/12	2	35.75	2	35.78	35.80	0	27,090	0.00%
2020/08/11	34	35.65	10	35.72	35.65	24	27,517	0.09%
2020/08/10	11	35.82	3	35.73	35.60	8	27,336	0.03%
2020/08/07	6	34.50	3	34.45	34.45	3	26,705	0.01%
2020/08/06	18	35.39	14	35.72	35.05	4	26,470	0.02%
2020/08/05	35	35.67	12	35.82	35.70	23	26,228	0.09%
2020/08/04	4	35.50	2	35.55	35.30	2	25,837	0.01%
2020/08/03	9	35.46	5	35.65	35.45	4	25,591	0.02%
2020/07/31	4	35.40	2	35.53	35.50	2	25,546	0.01%
2020/07/30	0	0.00	5	35.12	35.40	-5	25,524	-0.02%
2020/07/29	1	34.95	2	34.98	34.85	-1	25,463	0.00%
2020/07/28	12	35.27	17	34.96	34.80	-5	25,424	-0.02%
2020/07/27	53	35.87	36	35.94	35.50	17	25,129	0.07%
2020/07/24	70	36.91	37	37.04	36.75	33	24,616	0.13%
2020/07/23	7	36.09	2	36.18	36.45	5	23,603	0.02%
2020/07/22	9	35.46	1	35.40	35.40	8	23,364	0.03%
2020/07/21	17	35.25	2	35.18	35.45	15	23,312	0.06%
2020/07/20	10	35.28	6	35.25	35.20	4	23,054	0.02%
2020/07/17	8	34.69	10	35.08	34.85	-2	22,764	-0.01%
2020/07/16	6	34.40	4	34.69	34.35	2	22,537	0.01%
2020/07/15	6	34.26	12	34.54	34.10	-6	22,390	-0.03%
2020/07/14	35	35.05	11	35.03	34.75	24	22,462	0.11%
2020/07/13	16	36.14	8	36.04	36.20	8	22,342	0.04%
2020/07/10	27	38.76	35	38.88	38.55	-8	21,933	-0.04%
2020/07/09	25	39.51	54	39.53	39.55	-29	21,360	-0.14%
2020/07/08	74	39.14	37	38.96	38.95	37	20,751	0.18%
2020/07/07	13	37.71	79	37.65	37.80	-66	20,191	-0.33%
2020/07/06	58	36.76	43	36.75	37.10	15	19,615	0.08%
2020/07/03	23	36.08	58	36.14	36.20	-35	19,391	-0.18%
2020/07/02	57	34.90	21	35.00	35.40	36	18,865	0.19%
2020/07/01	24	34.88	19.2	34.99	34.95	4.8	18,685	0.03%
2020/06/30	26	33.94	41	33.81	34.35	-15	18,284	-0.08%
2020/06/29	45	33.43	8	33.51	33.40	37	18,042	0.21%
2020/06/24	2	33.58	12	33.72	33.60	-10	17,739	-0.06%
2020/06/23	16	33.18	3	33.22	33.05	13	17,578	0.07%
2020/06/22	16	33.45	113	33.08	33.00	-97	17,549	-0.55%	大賣/
2020/06/19	4	32.96	6	33.01	33.20	-2	17,450	-0.01%
2020/06/18	27	32.84	7	32.77	32.75	20	17,281	0.12%
2020/06/17	45	32.75	9	32.86	32.75	36	17,190	0.21%
2020/06/16	20	32.10	7	32.11	32.45	13	17,090	0.08%
2020/06/15	5	31.84	2	32.10	31.70	3	17,141	0.02%
2020/06/12	28	31.33	1	32.00	32.00	27	17,190	0.16%
2020/06/11	34	32.65	58	32.71	31.80	-24	17,165	-0.14%
2020/06/10	4	32.68	2	32.70	32.90	2	16,898	0.01%
2020/06/09	26	32.68	6	32.63	32.75	20	16,955	0.12%
2020/06/08	35	32.97	21	32.90	33.00	14	16,831	0.08%
2020/06/05	5	31.85	27	31.74	31.95	-22	16,275	-0.14%
2020/06/04	21	31.49	127	31.42	31.40	-106	16,016	-0.66%	大賣/鉅額交易
2020/06/03	40	31.28	21	31.40	31.60	19	15,811	0.12%
2020/06/02	79	30.93	7	30.99	31.10	72	15,566	0.46%
2020/06/01	11	30.40	11	30.57	30.95	0	15,282	0.00%
2020/05/29	43	30.27	5	30.50	30.10	38	14,964	0.25%
2020/05/28	34	30.71	1	30.55	30.50	33	14,601	0.23%
2020/05/27	14.2	31.01	11	30.94	30.80	3.2	14,289	0.02%
2020/05/26	17	31.21	3	31.23	31.10	14	14,077	0.10%
2020/05/25	22	30.98	40	31.03	31.10	-18	13,902	-0.13%
2020/05/22	21	31.83	12	31.67	31.60	9	13,677	0.07%
2020/05/21	32	31.81	89	31.91	32.30	-57	13,382	-0.43%
2020/05/20	70	30.59	5	30.70	30.30	65	12,664	0.51%
2020/05/19	120	31.05	4	30.95	31.05	116	12,050	0.96%	大買/鉅額交易
2020/05/18	43	32.63	5	32.71	32.00	38	11,427	0.33%
2020/05/15	9	35.76	6	35.58	35.55	3	10,824	0.03%
2020/05/14	4	36.46	1	36.40	36.10	3	10,801	0.03%
2020/05/13	1	36.20	1	36.60	36.60	0	10,756	0.00%
2020/05/12	1	36.45	1	36.40	36.20	0	10,793	0.00%
2020/05/11	3	36.83	7	36.89	36.45	-4	10,845	-0.04%
2020/05/08	3	36.48	6	36.38	36.35	-3	10,877	-0.03%
2020/05/07	13	36.39	6	36.35	36.35	7	10,842	0.06%
2020/05/06	9	35.92	5	35.96	35.95	4	10,798	0.04%
2020/05/05	10	35.45	34	35.64	35.95	-24	10,911	-0.22%
2020/05/04	34	35.29	3	35.18	35.20	31	10,893	0.28%
2020/04/30	3	36.02	3	36.03	36.00	0	10,868	0.00%
2020/04/29	3	35.85	1	35.80	35.75	2	10,992	0.02%
2020/04/28	18	35.87	16	36.24	35.80	2	11,119	0.02%
2020/04/27	26	35.67	37	35.71	36.10	-11	11,323	-0.10%
2020/04/24	10	34.25	0	0.00	35.20	10	11,175	0.09%
2020/04/23	0	0.00	1	34.20	34.30	-1	11,166	-0.01%
2020/04/22	0	0.00	7	33.97	34.35	-7	11,144	-0.06%
2020/04/21	7	34.14	1	34.45	34.00	6	11,148	0.05%
2020/04/20	2	35.30	5	35.44	35.35	-3	10,982	-0.03%
2020/04/17	10	36.29	7	36.48	35.60	3	10,875	0.03%
2020/04/16	19	35.76	27	36.07	36.35	-8	10,509	-0.08%
2020/04/15	6	34.56	13	34.64	34.85	-7	10,192	-0.07%
2020/04/14	6	33.87	4	34.15	34.15	2	10,156	0.02%
2020/04/13	2	33.53	1	33.80	33.50	1	10,200	0.01%
2020/04/10	3	33.68	2	33.55	33.50	1	10,410	0.01%
2020/04/09	5	33.47	13	33.33	33.50	-8	10,635	-0.08%
2020/04/08	20	33.00	7	32.93	33.05	13	10,533	0.12%
2020/04/07	5	30.80	10	31.15	31.65	-5	10,277	-0.05%
2020/04/06	4	30.09	4	30.45	30.15	0	10,176	0.00%
2020/04/01	6	30.16	2	30.20	30.15	4	10,073	0.04%
2020/03/31	7	30.26	0	0.00	30.25	7	10,087	0.07%
2020/03/30	2	30.30	2	30.15	30.40	0	9,989	0.00%
2020/03/27	5	31.40	2	32.40	31.00	3	10,056	0.03%
2020/03/26	1	31.25	3	31.48	32.10	-2	9,983	-0.02%
2020/03/25	16	31.28	5	31.07	30.90	11	9,907	0.11%
2020/03/24	0	0.00	48	31.02	30.85	-48	9,732	-0.49%
2020/03/23	2	29.45	2	30.33	29.60	0	9,692	0.00%
2020/03/20	4	31.05	1	31.30	30.70	3	9,722	0.03%
2020/03/19	49	29.31	2	30.35	29.60	47	9,644	0.49%
2020/03/18	6	30.64	48	31.36	30.90	-42	9,705	-0.43%
2020/03/17	3	30.13	0	0.00	30.00	3	9,597	0.03%
2020/03/16	2	32.23	0	0.00	30.50	2	9,450	0.02%
2020/03/13	37	29.95	82	29.56	30.40	-45	9,297	-0.48%
2020/03/12	1	31.40	1	31.60	31.10	0	9,202	0.00%
2020/03/11	3	33.75	3	33.90	33.50	0	9,137	0.00%
2020/03/10	1	33.15	1	32.75	33.30	0	9,178	0.00%
2020/03/09	0	0.00	2	33.30	32.80	-2	9,168	-0.02%
2020/03/06	0	0.00	0.2	34.00	34.00	-0.2	9,134	0.00%
2020/03/05	10	34.58	0	0.00	34.25	10	9,111	0.11%
2020/03/04	9	33.90	19	34.08	34.05	-10	9,176	-0.11%
2020/03/03	13	33.70	1	33.30	33.50	12	9,178	0.13%
2020/03/02	0	0.00	2	31.45	32.30	-2	9,200	-0.02%
2020/02/27	2	32.85	0	0.00	32.75	2	9,201	0.02%
2020/02/25	2	34.48	0	0.00	34.35	2	9,142	0.02%
2020/02/18	6	34.74	5	34.70	34.70	1	9,675	0.01%
2020/02/17	5	35.28	4	35.40	35.40	1	9,815	0.01%
2020/02/14	0	0.00	1	36.00	35.95	-1	9,969	-0.01%
2020/02/13	0	0.00	2	36.00	36.00	-2	10,549	-0.02%
2020/02/12	2	35.83	0	0.00	36.00	2	10,731	0.02%
2020/02/11	17	34.35	21	34.18	35.60	-4	10,648	-0.04%
2020/02/07	2	34.00	1	33.70	33.80	1	10,608	0.01%
2020/02/04	0	0.00	5	32.55	32.90	-5	10,338	-0.05%
2020/02/03	5	32.30	0	0.00	32.30	5	10,360	0.05%
2020/01/31	5	32.56	0	0.00	32.65	5	10,200	0.05%
2020/01/30	2	33.35	7	33.59	32.85	-5	10,424	-0.05%
2020/01/20	2	36.33	0	0.00	36.30	2	10,590	0.02%
2020/01/15	1	36.90	0	0.00	36.90	1	10,752	0.01%
2020/01/14	5	37.30	1	37.50	37.50	4	10,769	0.04%
2020/01/13	1	37.15	0	0.00	37.40	1	10,786	0.01%
2020/01/08	2	36.00	6	36.03	36.30	-4	11,400	-0.04%
2020/01/07	5	36.32	8	36.34	36.25	-3	11,400	-0.03%
2020/01/06	7	36.05	0.2	36.35	36.05	6.8	11,460	0.06%
2020/01/03	15	37.98	16	37.70	37.30	-1	11,280	-0.01%
2020/01/02	4	37.60	0	0.00	38.20	4	11,030	0.04%
2019/12/30	5	37.45	1	37.80	37.95	4	11,234	0.04%
2019/12/26	1	37.50	0	0.00	37.45	1	11,462	0.01%
2019/12/25	0	0.00	1	38.00	38.00	-1	11,570	-0.01%
2019/12/24	2	37.60	1	37.75	37.75	1	11,861	0.01%
2019/12/18	0	0.00	1	38.90	38.85	-1	13,586	-0.01%
2019/12/17	3	38.98	6	39.04	39.00	-3	13,771	-0.02%
2019/12/16	0	0.00	2	38.80	38.70	-2	13,771	-0.01%
2019/12/13	9	38.57	11	38.52	38.60	-2	13,836	-0.01%
2019/12/12	6	38.00	1	38.25	38.05	5	13,664	0.04%
2019/12/11	1	38.00	0	0.00	38.05	1	13,630	0.01%
2019/12/10	4	37.98	2	38.00	38.40	2	13,640	0.01%
2019/12/09	1	37.90	2	37.95	37.80	-1	13,619	-0.01%
2019/12/05	1	36.30	0	0.00	37.15	1	13,575	0.01%
2019/11/29	2	37.25	2	37.00	36.90	0	14,210	0.00%
2019/11/27	6	37.13	1	37.05	37.00	5	14,441	0.03%
2019/11/25	3	37.77	3	38.00	37.70	0	14,768	0.00%
2019/11/21	0	0.00	1	38.05	38.25	-1	14,922	-0.01%
2019/11/20	0	0.00	1	37.80	38.00	-1	15,207	-0.01%
2019/11/19	6	38.39	6	37.76	37.65	0	15,557	0.00%
2019/11/18	2	37.95	4	38.01	38.20	-2	15,936	-0.01%
2019/11/15	1	37.80	1	37.70	37.35	0	16,062	0.00%
2019/11/14	17	37.62	16	37.57	37.50	1	16,318	0.01%
2019/11/13	3.2	38.75	5	38.78	38.80	-1.8	16,865	-0.01%
2019/11/12	15	38.57	26	39.13	39.50	-11	17,485	-0.06%
2019/11/11	20	37.72	19	38.66	36.85	1	16,978	0.01%
2019/11/08	2	37.55	2	37.55	37.45	0	16,791	0.00%
2019/11/07	3	37.32	2	36.98	36.75	1	16,789	0.01%
2019/11/05	2	37.78	5	37.65	37.85	-3	16,930	-0.02%
2019/11/01	1	38.00	10	37.75	37.80	-9	17,280	-0.05%
2019/10/31	0	0.00	1	38.15	38.25	-1	17,397	-0.01%
2019/10/30	11	37.72	8	37.78	38.00	3	17,576	0.02%
2019/10/29	6	38.45	5	38.80	37.90	1	17,646	0.01%
2019/10/28	12	37.85	29	37.84	38.10	-17	17,391	-0.10%
2019/10/25	2	36.48	0	0.00	36.20	2	17,001	0.01%
2019/10/24	9	36.56	0	0.00	36.75	9	16,973	0.05%
2019/10/23	1	36.35	0	0.00	36.30	1	17,048	0.01%
2019/10/22	2	36.05	1	35.95	35.70	1	16,958	0.01%
2019/10/18	0	0.00	3	35.65	35.80	-3	17,487	-0.02%
2019/10/17	4	36.40	1	37.00	35.70	3	17,711	0.02%
2019/10/16	9	36.13	6	36.48	36.45	3	17,690	0.02%
2019/10/15	21	36.16	20	36.25	36.05	1	17,822	0.01%
2019/10/14	3	35.73	6	36.39	36.00	-3	17,904	-0.02%
2019/10/09	0	0.00	3	35.10	35.00	-3	17,923	-0.02%
2019/10/08	2	35.75	0	0.00	35.60	2	18,266	0.01%
2019/10/07	1	36.05	2	36.13	35.65	-1	18,426	-0.01%
2019/10/03	3	34.60	3	34.58	34.55	0	18,240	0.00%
2019/10/02	1	34.85	0	0.00	35.20	1	18,176	0.01%
2019/10/01	5	34.87	1	34.75	34.85	4	18,323	0.02%
2019/09/27	13	35.25	12	34.90	34.85	1	18,449	0.01%
2019/09/26	10	36.06	2	35.40	35.00	8	18,336	0.04%
2019/09/25	5	37.44	9	37.37	37.70	-4	17,903	-0.02%
2019/09/24	16	37.70	22	37.78	37.45	-6	18,028	-0.03%
2019/09/23	3	36.32	11	36.13	36.60	-8	17,593	-0.05%
2019/09/20	3	35.00	0	0.00	35.00	3	17,135	0.02%
2019/09/17	15	33.67	3	33.75	33.65	12	16,922	0.07%
2019/09/12	0	0.00	2	34.55	34.85	-2	16,840	-0.01%
2019/09/11	3	34.08	1	34.00	34.10	2	16,860	0.01%
2019/09/10	0	0.00	1	34.35	34.00	-1	16,857	-0.01%
2019/09/09	1.1	34.56	3	34.73	34.70	-1.9	16,808	-0.01%
2019/09/06	2	34.85	11	34.97	34.95	-9	16,752	-0.05%
2019/09/05	6	35.15	6	35.81	34.60	0	16,516	0.00%
2019/09/04	1	34.25	0	0.00	34.35	1	16,059	0.01%
2019/09/03	5	34.35	6	34.43	34.40	-1	15,964	-0.01%
2019/09/02	4	34.94	3	35.00	34.80	1	15,938	0.01%
2019/08/30	3	34.75	2	34.68	34.15	1	15,777	0.01%
2019/08/29	9	34.56	2	35.00	34.50	7	15,681	0.04%
2019/08/28	22	34.34	14	34.51	34.20	8	15,524	0.05%
2019/08/27	4	34.08	1	33.80	33.40	3	15,357	0.02%
2019/08/26	8	33.23	8	33.63	33.40	0	15,292	0.00%
2019/08/23	22	34.84	17	34.29	34.05	5	15,210	0.03%
2019/08/22	6	34.47	12	34.61	34.70	-6	14,918	-0.04%
2019/08/21	9	33.76	7.2	34.30	33.95	1.8	14,579	0.01%
2019/08/20	8	33.61	7	33.50	33.45	1	13,834	0.01%
2019/08/19	5	33.80	2	33.80	33.80	3	13,679	0.02%
2019/08/16	27	34.24	36	34.41	34.25	-9	13,490	-0.07%
2019/08/15	25	32.64	143	32.92	33.25	-118	12,755	-0.93%	大賣/鉅額交易
2019/08/14	6	31.65	6	31.15	31.10	0	12,074	0.00%
2019/08/13	1	31.60	0	0.00	31.55	1	12,232	0.01%
2019/08/12	0	0.00	2	32.15	32.15	-2	12,508	-0.02%
2019/08/08	7	31.88	6	32.00	31.70	1	12,573	0.01%
2019/08/07	5	31.84	2	32.18	31.75	3	12,670	0.02%
2019/08/06	8	30.68	10	31.28	32.10	-2	12,606	-0.02%
2019/08/05	2	31.00	2	30.90	30.90	0	12,379	0.00%
2019/08/02	4	31.83	2	31.78	31.25	2	12,374	0.02%
2019/08/01	128	33.24	0	0.00	32.90	128	12,266	1.04%	大買/鉅額交易
2019/07/31	0	0.00	6	32.50	32.55	-6	12,048	-0.05%
2019/07/30	1	31.90	3	32.42	32.45	-2	12,063	-0.02%
2019/07/29	9	32.10	1	32.30	32.00	8	12,036	0.07%
2019/07/26	2	32.45	0	0.00	32.50	2	11,949	0.02%
2019/07/25	1	32.45	0	0.00	32.45	1	11,915	0.01%
2019/07/24	0	0.00	3	32.17	32.05	-3	11,787	-0.03%
2019/07/23	3	31.85	2	32.13	32.40	1	11,819	0.01%
2019/07/22	2	32.08	5	32.12	32.30	-3	11,553	-0.03%
2019/07/19	6	31.07	4	31.03	30.45	2	11,202	0.02%
2019/07/18	2	31.28	2	31.20	30.30	0	10,856	0.00%
2019/07/17	1	31.50	8	32.19	32.55	-7	10,849	-0.06%
2019/07/16	0	0.00	6	31.40	31.40	-6	10,901	-0.06%
2019/07/15	106	31.48	109	31.45	31.50	-3	10,763	-0.03%	大買/大賣/
2019/07/12	4	30.75	7	31.15	31.10	-3	10,829	-0.03%
2019/07/09	0	0.00	2	29.25	29.20	-2	11,207	-0.02%
2019/07/08	0	0.00	1	29.55	29.25	-1	11,282	-0.01%
2019/07/05	0	0.00	5	29.42	29.30	-5	11,329	-0.04%
2019/07/04	0	0.00	2	28.55	29.00	-2	11,401	-0.02%
2019/07/03	4	28.31	3	28.37	28.00	1	11,179	0.01%
2019/07/02	0	0.00	1	29.00	28.95	-1	11,186	-0.01%
2019/07/01	0	0.00	31	28.90	29.00	-31	11,252	-0.28%
2019/06/28	15	26.83	13	26.90	26.80	2	11,069	0.02%
2019/06/27	1	26.95	1	26.85	26.80	0	11,068	0.00%
2019/06/26	24	26.13	0	0.00	26.15	24	11,062	0.22%
2019/06/25	1	26.75	5	27.17	26.30	-4	10,916	-0.04%
2019/06/24	0	0.00	4	26.35	26.60	-4	10,779	-0.04%
2019/06/21	0	0.00	3	25.98	26.00	-3	10,780	-0.03%
2019/06/20	5	26.25	0	0.00	26.30	5	10,744	0.05%
2019/06/19	0	0.00	7	26.30	26.25	-7	10,880	-0.06%
2019/06/18	0	0.00	5	25.68	25.70	-5	10,811	-0.05%
2019/06/17	4	25.08	0	0.00	24.95	4	10,866	0.04%
2019/06/14	1	25.40	0	0.00	25.20	1	11,105	0.01%
2019/06/13	8	25.68	2	25.50	25.50	6	11,657	0.05%
2019/06/12	15	26.28	5	26.25	26.30	10	11,704	0.09%
2019/06/11	1	26.20	1	26.35	26.30	0	11,806	0.00%
2019/06/10	1	26.10	0	0.00	26.15	1	11,865	0.01%
2019/06/05	1	26.10	1	26.05	25.80	0	11,945	0.00%
2019/06/04	1	26.50	0	0.00	26.00	1	11,902	0.01%
2019/05/31	0	0.00	10	26.30	26.30	-10	11,861	-0.08%
2019/05/27	2	25.55	2	25.60	25.50	0	12,110	0.00%
2019/05/24	0	0.00	7	25.75	25.40	-7	12,430	-0.06%
2019/05/23	8	25.56	0	0.00	25.40	8	12,931	0.06%
2019/05/22	1	26.70	1	26.80	26.55	0	13,168	0.00%
2019/05/21	13	26.32	1	26.10	26.40	12	13,306	0.09%
2019/05/20	7	26.33	5	26.09	27.00	2	13,144	0.02%
2019/05/17	8	27.93	4	28.01	26.65	4	12,865	0.03%
2019/05/16	1	29.70	8	29.95	29.40	-7	12,515	-0.06%
2019/05/15	1	28.90	8	29.53	29.85	-7	12,375	-0.06%
2019/05/14	2	27.68	7	27.77	28.55	-5	12,167	-0.04%
2019/05/13	1	28.45	0	0.00	28.40	1	12,080	0.01%
2019/05/10	0	0.00	5	29.67	28.80	-5	12,049	-0.04%
2019/05/09	2	28.95	0	0.00	29.00	2	11,880	0.02%
2019/05/07	1	29.55	6	29.41	29.25	-5	11,874	-0.04%
2019/05/06	0	0.00	4	28.63	28.95	-4	11,868	-0.03%
2019/05/03	3	28.65	0	0.00	28.65	3	11,814	0.03%
2019/05/02	1	28.35	0	0.00	28.45	1	12,127	0.01%
2019/04/29	1	28.30	1	28.70	29.00	0	12,409	0.00%
2019/04/26	2	28.30	0	0.00	28.50	2	12,299	0.02%
2019/04/24	1	28.75	0	0.00	28.70	1	12,336	0.01%
2019/04/23	9	29.31	0	0.00	28.55	9	12,265	0.07%
2019/04/22	2	29.38	17	29.25	30.10	-15	12,018	-0.12%
2019/04/19	3	28.43	7	28.73	28.30	-4	11,585	-0.03%
2019/04/18	10	28.25	5	28.31	28.50	5	11,590	0.04%
2019/04/17	2	28.43	0	0.00	28.55	2	11,317	0.02%
2019/04/16	2	29.25	4	29.25	29.10	-2	10,815	-0.02%
2019/04/15	1	28.35	4	28.48	28.55	-3	10,448	-0.03%
2019/04/12	0	0.00	3	28.20	28.35	-3	10,449	-0.03%
2019/04/11	2	28.00	0	0.00	28.25	2	10,381	0.02%
2019/04/10	12	28.01	3	27.80	27.95	9	10,240	0.09%
2019/04/09	0	0.00	26	27.93	27.75	-26	9,978	-0.26%
2019/04/08	2	27.65	1	27.65	27.75	1	10,087	0.01%
2019/04/03	1	27.65	32	27.53	27.50	-31	9,968	-0.31%
2019/04/02	0	0.00	7	27.29	27.05	-7	9,794	-0.07%
2019/04/01	0	26.55	14	26.58	26.70	-14	9,599	-0.15%
2019/03/29	0	0.00	2	26.03	26.25	-2	9,458	-0.02%
2019/03/27	20.4	25.85	0	0.00	25.90	20.4	9,622	0.21%
2019/03/26	20	25.95	10	25.55	25.70	10	9,791	0.10%
2019/03/25	0	0.00	1	25.15	25.70	-1	9,958	-0.01%
2019/03/22	31	25.41	3	25.65	25.35	28	10,090	0.28%
2019/03/21	2	26.05	0	0.00	26.05	2	10,567	0.02%
2019/03/19	12	26.56	39	26.83	26.00	-27	11,331	-0.24%
2019/03/18	8	26.46	40	26.26	26.70	-32	11,195	-0.29%
2019/03/15	6	23.95	10	24.60	24.55	-4	10,723	-0.04%
2019/03/14	16	24.67	0	0.00	24.40	16	10,862	0.15%
2019/03/13	11	24.70	0	0.00	24.95	11	10,759	0.10%
2019/03/12	15	25.05	0	0.00	24.65	15	10,759	0.14%
2019/03/11	25	24.63	0	0.00	24.50	25	10,705	0.23%
2019/03/08	3	24.65	0	0.00	24.60	3	10,717	0.03%
2019/03/07	10	25.25	0	0.00	24.70	10	10,739	0.09%
2019/03/06	1	25.15	1	25.35	25.15	0	10,681	0.00%
2019/03/05	7	25.68	0	0.00	25.40	7	10,608	0.07%
2019/03/04	1	25.00	1	25.40	25.85	0	10,499	0.00%
2019/02/27	7	25.45	8	25.25	25.25	-1	10,375	-0.01%
2019/02/26	1	25.50	0	0.00	26.10	1	10,256	0.01%
2019/02/25	6	25.84	3	25.90	25.60	3	10,126	0.03%
2019/02/22	0	0.00	19	25.86	25.75	-19	9,796	-0.19%
2019/02/21	4	24.48	31	24.78	24.80	-27	9,219	-0.29%
2019/02/20	1	23.55	3	23.73	23.70	-2	8,846	-0.02%
2019/02/15	2	22.95	1	23.10	22.90	1	8,825	0.01%
2019/02/14	9	23.39	0	0.00	23.35	9	8,823	0.10%
2019/02/11	1	23.20	2	23.20	22.90	-1	8,847	-0.01%
2019/01/30	25	23.35	0	23.45	23.30	25	8,924	0.28%
2019/01/24	4	23.68	0	0.00	23.55	4	8,546	0.05%
2019/01/23	6	23.78	12	23.73	23.90	-6	8,461	-0.07%
2019/01/22	0	0.00	16	23.39	23.05	-16	8,136	-0.20%
2019/01/18	0	0.00	6	22.30	22.10	-6	7,824	-0.08%
2019/01/15	0	0.00	4	21.55	21.35	-4	7,660	-0.05%
2019/01/14	3	21.60	0	0.00	21.40	3	7,619	0.04%
2019/01/11	5	21.60	0	0.00	21.55	5	7,619	0.07%
2019/01/09	0	0.00	1	21.95	21.80	-1	7,527	-0.01%
2019/01/08	5	21.87	0	0.00	21.80	5	7,481	0.07%
2019/01/07	6	21.66	0	0.00	21.60	6	7,469	0.08%
2019/01/04	11	21.45	0	0.00	21.35	11	7,406	0.15%
2019/01/03	2	22.40	10	22.50	22.40	-8	7,321	-0.11%
2019/01/02	0	0.00	2	22.70	23.05	-2	7,348	-0.03%
2018/12/28	2	22.80	4	23.18	23.25	-2	7,302	-0.03%
2018/12/27	11	22.87	4	22.73	22.70	7	7,251	0.10%
2018/12/26	9	23.92	3	23.90	23.50	6	7,093	0.08%
2018/12/24	0	0.00	5	23.65	23.65	-5	7,003	-0.07%
2018/12/22	2	23.50	2	23.60	23.50	0	6,934	0.00%
2018/12/21	5	23.15	3	23.35	23.60	2	6,875	0.03%
2018/12/20	4	23.18	1	22.85	23.30	3	6,700	0.04%
2018/12/19	2	22.50	4	22.98	23.00	-2	6,497	-0.03%
2018/12/18	2	22.33	0	0.00	22.30	2	6,318	0.03%
2018/12/17	3	21.87	2	22.18	22.20	1	6,070	0.02%
2018/12/14	7	22.29	3	21.65	21.50	4	5,855	0.07%
2018/12/13	5	23.10	5	23.00	23.05	0	5,186	0.00%
2018/12/12	3	20.70	4	21.61	21.60	-1	4,676	-0.02%
2018/12/10	1	21.50	0	0.00	21.50	1	4,088	0.02%
2018/12/07	4	22.26	3	22.10	21.95	1	3,947	0.03%
2018/12/03	0	0.00	5	21.38	21.50	-5	3,834	-0.13%
2018/11/30	0	0.00	3	20.85	21.00	-3	3,787	-0.08%
2018/11/28	1	20.60	0	0.00	20.80	1	3,714	0.03%
2018/11/27	3	20.75	0	0.00	20.80	3	3,726	0.08%
2018/11/26	20	20.40	20	20.55	20.95	0	3,737	0.00%
2018/11/16	1	20.75	0	0.00	20.80	1	3,841	0.03%
2018/10/29	2	17.25	2	17.00	17.80	0	4,650	0.00%
2018/10/26	1	18.00	0	0.00	18.05	1	4,587	0.02%
2018/10/18	1	19.20	0	0.00	19.25	1	4,599	0.02%
2018/10/17	0	0.00	1	19.40	19.20	-1	4,580	-0.02%
2018/10/12	2	18.78	0	0.00	19.00	2	4,625	0.04%
2018/10/11	0	0.00	4	18.65	19.05	-4	4,654	-0.09%
2018/10/09	3	19.75	1	19.40	19.65	2	4,572	0.04%
2018/10/02	1	20.50	0	0.00	20.60	1	4,443	0.02%
2018/09/17	2	20.80	0	0.00	20.80	2	4,558	0.04%
2018/09/14	1	20.75	1	20.80	20.75	0	4,583	0.00%
2018/09/13	1	20.15	0	0.00	20.55	1	4,568	0.02%
2018/09/12	3	19.83	1	19.85	19.95	2	4,574	0.04%
2018/09/11	1	19.95	0	0.00	19.95	1	4,555	0.02%
2018/09/07	10	21.28	10	21.25	21.05	0	4,365	0.00%
2018/09/05	1	21.45	0	0.00	21.35	1	4,319	0.02%
2018/08/30	1	22.05	0	0.00	21.90	1	4,350	0.02%
2018/08/22	2	21.90	0	0.00	21.80	2	4,414	0.05%
2018/08/20	1	21.05	0	0.00	21.10	1	4,374	0.02%
2018/08/17	2	21.50	0	0.00	21.50	2	4,311	0.05%
2018/08/16	2	21.40	0	0.00	21.60	2	4,264	0.05%
2018/08/15	5	22.20	0	0.00	22.15	5	4,119	0.12%
2018/08/10	3	23.73	10	23.05	23.05	-7	3,898	-0.18%
2018/08/09	1	24.80	0	0.00	24.20	1	3,707	0.03%
2018/08/08	1	26.25	0	0.00	26.15	1	3,409	0.03%
2018/08/02	0	0.00	5	26.35	26.25	-5	3,362	-0.15%
2018/07/30	0	0.00	4	26.40	26.45	-4	3,539	-0.11%
2018/07/27	3	26.70	0	0.00	26.65	3	3,549	0.08%
2018/07/26	4	26.85	5	27.35	27.25	-1	3,492	-0.03%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/06/19	0	0.00	1	28.75	28.75	-1	3,900	-0.03%
2018/06/15	0	0.00	2	28.90	28.55	-2	3,927	-0.05%
2018/06/14	3	28.70	3	28.60	28.60	0	3,947	0.00%
2018/06/13	1	28.65	0	0.00	28.50	1	4,121	0.02%
2018/06/07	0	0.00	3	29.15	29.10	-3	4,680	-0.06%
2018/06/01	1	28.30	0	0.00	28.30	1	4,817	0.02%
2018/05/31	1	28.40	1	28.65	28.10	0	4,816	0.00%
2018/05/30	4	28.05	0	0.00	28.15	4	4,776	0.08%
2018/05/29	0	0.00	6	28.50	28.55	-6	4,785	-0.13%
2018/05/28	5	28.15	0	0.00	28.20	5	4,783	0.10%
2018/05/24	2	28.23	0	0.00	28.30	2	5,006	0.04%
2018/05/18	2	27.95	0	0.00	27.80	2	5,009	0.04%
2018/05/16	1	28.25	0	0.00	28.30	1	4,948	0.02%
2018/05/09	1	27.65	0	0.00	27.75	1	5,043	0.02%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/05/07	4	27.91	0	0.00	27.85	4	4,996	0.08%
2018/05/04	1	28.90	0	0.00	28.85	1	4,903	0.02%
2018/04/30	4	29.20	0	0.00	29.40	4	5,016	0.08%
2018/04/26	3	28.87	2	28.85	28.55	1	5,060	0.02%
2018/04/25	2	29.45	0	0.00	29.40	2	4,939	0.04%
2018/04/23	0	0.00	2	30.20	30.55	-2	4,823	-0.04%
2018/04/19	1	30.30	0	0.00	30.50	1	4,883	0.02%
2018/04/18	1	30.60	0	0.00	30.20	1	4,881	0.02%
2018/04/17	0	0.00	10	30.40	30.60	-10	4,844	-0.21%
2018/04/16	0	0.00	3	30.45	30.40	-3	4,799	-0.06%
2018/04/13	3	30.35	0	0.00	30.40	3	4,811	0.06%
2018/04/12	0	0.00	5	30.75	30.70	-5	4,797	-0.10%
2018/04/11	5	30.40	0	0.00	30.30	5	4,796	0.10%
2018/04/10	3	30.35	20	30.50	30.65	-17	4,827	-0.35%
2018/04/09	18	30.54	5	30.45	30.35	13	4,892	0.27%
2018/04/03	5	30.30	0	0.00	30.60	5	4,960	0.10%
2018/04/02	1	30.55	0	0.00	30.60	1	5,011	0.02%
2018/03/31	0	0.00	7	30.52	30.50	-7	5,004	-0.14%
2018/03/30	5	30.43	9	30.50	30.25	-4	5,004	-0.08%
2018/03/29	7	30.29	0	0.00	30.25	7	4,960	0.14%
2018/03/27	0	0.00	2	31.15	31.20	-2	4,778	-0.04%
2018/03/26	6	30.19	9	30.41	30.35	-3	4,645	-0.06%
2018/03/23	3	30.50	2	30.10	30.65	1	4,667	0.02%
2018/03/22	1	31.00	0	0.00	30.90	1	4,607	0.02%
2018/03/21	0	0.00	6	30.91	30.80	-6	4,578	-0.13%
2018/03/20	6	30.62	0	0.00	30.70	6	4,607	0.13%
2018/03/19	0	0.00	5	30.95	31.00	-5	4,544	-0.11%
2018/03/16	1	30.20	0	0.00	31.20	1	4,347	0.02%
2018/03/15	17	30.41	0	0.00	30.20	17	4,152	0.41%
2018/03/14	0	0.00	1	32.50	32.60	-1	3,838	-0.03%
2018/03/13	0	0.00	1	33.00	32.75	-1	3,838	-0.03%
2018/03/12	1	33.00	1	32.75	32.95	0	3,913	0.00%
2018/03/09	0	0.00	10	31.95	32.00	-10	3,870	-0.26%
2018/03/08	4	31.59	1	31.60	31.60	3	3,846	0.08%
2018/03/07	1	31.45	2	31.90	31.60	-1	3,816	-0.03%
2018/03/06	0	0.00	1	31.50	31.50	-1	3,851	-0.03%
2018/03/05	1	31.85	0	0.00	30.90	1	3,856	0.03%
2018/02/27	1	31.40	0	0.00	31.50	1	3,780	0.03%
2018/02/26	0	0.00	10	30.50	31.90	-10	3,662	-0.27%
2018/02/12	0	0.00	6	30.00	29.90	-6	3,818	-0.16%
2018/02/09	16	29.63	0	0.00	30.00	16	3,876	0.41%
2018/02/07	4	30.65	4	30.40	30.00	0	3,894	0.00%
2018/02/06	5	30.48	4	29.93	30.45	1	3,866	0.03%
2018/02/01	0	0.00	1	30.25	30.30	-1	3,846	-0.03%
2018/01/29	1	30.15	0	0.00	30.10	1	4,131	0.02%
2018/01/26	1	30.45	1	29.95	29.95	0	4,139	0.00%
2018/01/24	1	30.75	1	31.00	31.00	0	4,133	0.00%
2018/01/22	2	31.85	0	0.00	31.75	2	4,150	0.05%
2018/01/19	1	31.35	1	31.60	31.35	0	4,200	0.00%
2018/01/18	1	31.55	0	0.00	31.50	1	4,300	0.02%
2018/01/15	0	0.00	5	30.90	31.00	-5	4,681	-0.11%
2018/01/12	0	0.00	0.1	30.60	30.65	-0.1	4,792	0.00%
2018/01/09	5	30.35	0	0.00	30.50	5	4,906	0.10%
2018/01/04	10	30.20	0	0.00	30.85	10	5,084	0.20%