京元電子 (2449)-大昌-桃園券商分點個股進出

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
95.8
漲跌
▼3.1
漲幅
-3.13%
成交量
23,866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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/04/30	9	98.12	3	96.67	95.80	6	18,911	0.03%
2024/04/29	10	102.14	10	102.75	98.90	0	18,841	0.00%
2024/04/25	5	94.80	4	95.08	95.50	1	18,334	0.01%
2024/04/24	4	95.95	4	96.17	96.10	0	18,466	0.00%
2024/04/23	5	92.82	2	92.35	92.30	3	18,491	0.02%
2024/04/22	1	97.10	1	97.90	96.00	0	18,322	0.00%
2024/04/19	1	99.00	1	96.50	99.00	0	18,359	0.00%
2024/04/18	2	102.00	1	102.50	102.00	1	18,642	0.01%
2024/04/17	1	102.00	1	102.50	102.50	0	19,002	0.00%
2024/04/16	7	100.63	5	100.50	99.70	2	18,977	0.01%
2024/04/15	0	0.00	0	105.50	104.50	0	18,757	0.00%
2024/04/12	1	108.00	1	107.00	107.00	0	18,752	0.00%
2024/04/11	2	104.25	2	106.25	106.00	0	18,679	0.00%
2024/04/10	0	0.00	2	107.00	106.00	-2	18,704	-0.01%
2024/04/09	3	106.33	6	107.75	106.50	-3	18,632	-0.02%
2024/04/08	3	106.00	0	0.00	106.50	3	18,549	0.02%
2024/04/03	1	106.50	1	106.00	106.50	0	18,464	0.00%
2024/04/02	2	106.50	0	0.00	107.00	2	18,465	0.01%
2024/04/01	0	0.00	9	104.33	103.00	-9	18,429	-0.05%
2024/03/29	1	105.50	3	105.33	105.50	-2	18,408	-0.01%
2024/03/28	1	107.00	0	0.00	106.00	1	18,439	0.01%
2024/03/27	2	107.00	0	0.00	106.00	2	18,424	0.01%
2024/03/26	1	105.00	0	0.00	105.50	1	18,444	0.01%
2024/03/25	5	109.50	0	0.00	108.50	5	18,375	0.03%
2024/03/22	12	112.21	12	113.33	109.50	0	18,301	0.00%
2024/03/21	3	107.00	2	107.50	108.50	1	17,838	0.01%
2024/03/20	25	109.62	14	108.43	107.50	11	17,869	0.06%
2024/03/19	4	109.25	2	109.50	109.00	2	17,930	0.01%
2024/03/18	4	109.38	2	109.25	111.00	2	17,904	0.01%
2024/03/15	4	106.75	1	107.50	107.50	3	17,491	0.02%
2024/03/13	1	106.00	4	107.38	108.50	-3	17,333	-0.02%
2024/03/12	2	107.00	2	110.25	109.50	0	17,126	0.00%
2024/03/11	3	107.83	0	0.00	108.00	3	17,118	0.02%
2024/03/08	20	115.53	20	114.40	111.00	0	16,932	0.00%
2024/03/07	9	111.72	10	112.20	116.50	-1	15,908	-0.01%
2024/03/06	3	105.17	6	103.17	106.00	-3	15,100	-0.02%
2024/03/05	9	96.27	9.3	96.05	97.40	-0.3	14,648	0.00%
2024/03/04	3	93.57	12	92.71	96.00	-9	14,373	-0.06%
2024/03/01	11	91.08	0.2	91.20	89.50	10.8	14,081	0.08%
2024/02/29	0.2	88.90	0	0.00	88.80	0.2	13,941	0.00%
2024/02/27	0.2	89.60	1	91.00	89.50	-0.8	13,798	-0.01%
2024/02/26	6.2	90.97	5	90.58	89.50	1.2	13,672	0.01%
2024/02/23	3	95.77	5	97.02	94.80	-2	13,380	-0.01%
2024/02/22	4	90.20	39.3	91.74	93.50	-35.3	12,613	-0.28%
2024/02/21	0	0.00	1	87.10	87.50	-1	12,220	-0.01%
2024/02/20	0	0.00	1	86.80	87.50	-1	12,236	-0.01%
2024/02/19	2	88.30	2	88.75	87.70	0	12,184	0.00%
2024/02/16	34	88.39	2.1	88.56	90.00	31.9	12,467	0.26%
2024/02/15	1	85.40	3	84.27	85.40	-2	12,308	-0.02%
2024/02/05	3	82.10	0	0.00	82.20	3	12,360	0.02%
2024/02/01	0	0.00	1	83.40	82.70	-1	12,397	-0.01%
2024/01/30	0	0.00	0	83.70	84.00	0	12,544	0.00%
2024/01/26	0	0.00	2	82.80	82.90	-2	12,935	-0.02%
2024/01/25	1	83.40	3	82.93	82.20	-2	12,996	-0.02%
2024/01/24	3	82.27	9	82.81	82.10	-6	13,011	-0.05%
2024/01/23	6	82.88	2	83.10	82.10	4	13,118	0.03%
2024/01/22	5	83.06	9	83.01	84.10	-4	13,105	-0.03%
2024/01/19	10	81.35	9	81.60	81.30	1	13,040	0.01%
2024/01/18	3	80.00	1	80.00	79.70	2	13,054	0.02%
2024/01/17	0	0.00	2	77.20	77.20	-2	12,876	-0.02%
2024/01/16	4	78.13	2	78.40	78.60	2	12,943	0.02%
2024/01/15	1	76.30	0	0.00	77.70	1	13,031	0.01%
2024/01/12	3	75.70	0	0.00	75.60	3	13,705	0.02%
2024/01/11	5	78.80	1	78.10	78.00	4	13,452	0.03%
2024/01/08	1	81.70	1	81.70	81.60	0	13,718	0.00%
2024/01/05	0	0.00	1	82.70	82.90	-1	13,813	-0.01%
2024/01/04	1.3	82.28	0	0.00	83.10	1.3	13,979	0.01%
2023/12/28	1.1	86.90	3	87.00	84.90	-1.9	14,308	-0.01%
2023/12/27	0.3	84.50	2	85.65	85.70	-1.7	14,290	-0.01%
2023/12/26	0	0.00	1	83.80	83.60	-1	14,317	-0.01%
2023/12/25	1	83.20	0	0.00	83.50	1	14,444	0.01%
2023/12/22	2	83.30	0	0.00	83.60	2	14,493	0.01%
2023/12/21	3	84.00	2	83.60	83.40	1	14,491	0.01%
2023/12/20	0	0.00	4	85.90	85.40	-4	14,549	-0.03%
2023/12/19	5	84.90	0	0.00	84.20	5	14,821	0.03%
2023/12/18	2	86.60	0	0.00	85.40	2	15,115	0.01%
2023/12/15	1	94.30	2	89.90	89.00	-1	15,566	-0.01%
2023/12/14	1	93.90	1.3	93.80	93.50	-0.3	15,614	0.00%
2023/12/13	2	87.80	2.3	88.19	89.50	-0.3	15,275	0.00%
2023/12/12	1	85.90	1	85.00	85.90	0	15,422	0.00%
2023/12/07	1	85.50	0	85.30	85.50	1	15,469	0.01%
2023/12/06	2	85.85	5	84.92	86.50	-3	15,536	-0.02%
2023/12/05	3	84.10	6	83.13	83.10	-3	15,445	-0.02%
2023/12/04	3	83.33	2	83.80	84.20	1	15,595	0.01%
2023/11/30	2	81.90	2	82.10	82.80	0	15,863	0.00%
2023/11/28	2	83.05	1	82.80	83.00	1	15,941	0.01%
2023/11/27	1	81.10	1	81.60	80.80	0	16,119	0.00%
2023/11/23	2	81.75	1	82.70	82.10	1	16,815	0.01%
2023/11/22	1	81.20	1	82.10	81.60	0	17,409	0.00%
2023/11/20	1	83.10	1	83.20	83.10	0	19,793	0.00%
2023/11/17	0	0.00	3	85.17	85.10	-3	21,120	-0.01%
2023/11/15	307	85.31	306.2	83.83	83.80	0.8	21,919	0.00%	大買/大賣/
2023/11/14	2	88.50	6	88.27	88.00	-4	21,631	-0.02%
2023/11/13	3	86.17	8	85.88	86.70	-5	21,514	-0.02%
2023/11/10	2	82.25	0	0.00	81.90	2	21,272	0.01%
2023/11/09	0	0.00	3	83.73	83.80	-3	21,402	-0.01%
2023/11/08	1	83.80	1	83.60	83.30	0	21,354	0.00%
2023/11/07	1	82.80	0	0.00	82.70	1	21,273	0.00%
2023/11/06	1.2	82.02	2	83.85	83.40	-0.8	21,321	0.00%
2023/11/02	0	0.00	3	79.80	79.70	-3	21,266	-0.01%
2023/10/31	1	78.90	4	78.60	76.30	-3	21,610	-0.01%
2023/10/30	0	0.00	6	79.03	79.50	-6	21,667	-0.03%
2023/10/27	3	77.73	5	79.10	77.40	-2	21,895	-0.01%
2023/10/26	6.5	79.83	1	80.30	79.60	5.5	21,955	0.03%
2023/10/25	6	82.90	2	83.10	82.00	4	21,828	0.02%
2023/10/24	5	83.24	6	83.72	83.10	-1	21,873	0.00%
2023/10/23	22	83.80	22	83.96	82.70	0	21,761	0.00%
2023/10/20	17	85.84	30	85.57	86.30	-13	21,715	-0.06%
2023/10/19	6	84.29	2	83.65	84.90	4	21,159	0.02%
2023/10/18	12	81.02	1	81.10	81.50	11	21,065	0.05%
2023/10/17	4	83.30	11	82.85	82.80	-7	20,917	-0.03%
2023/10/16	1	80.90	0	0.00	81.80	1	20,873	0.00%
2023/10/13	8	81.30	6	82.68	83.10	2	21,495	0.01%
2023/10/12	1	80.40	2	81.10	81.00	-1	22,051	0.00%
2023/10/11	13	80.14	5.3	80.13	80.20	7.8	22,115	0.04%
2023/10/06	1	79.40	186	77.70	77.70	-185	22,640	-0.82%	大賣/鉅額交易
2023/10/05	0	0.00	5	78.12	78.50	-5	23,044	-0.02%
2023/10/04	348	76.88	740	76.47	76.70	-392	23,162	-1.69%	大買/大賣/鉅額交易
2023/10/03	3	78.30	264	78.10	78.10	-261	23,147	-1.13%	大賣/鉅額交易
2023/10/02	2	78.00	2	77.45	78.80	0	23,387	0.00%
2023/09/28	2	76.10	1	76.90	76.00	1	23,479	0.00%
2023/09/27	4	77.45	8	77.14	77.60	-4	23,476	-0.02%
2023/09/26	10	77.20	1	78.60	77.10	9	23,741	0.04%
2023/09/25	3	77.87	4	78.35	77.60	-1	23,932	0.00%
2023/09/22	9.3	76.50	5	76.26	77.50	4.3	23,834	0.02%
2023/09/21	4	74.50	7	73.89	74.60	-3	23,640	-0.01%
2023/09/20	15	80.19	54	77.40	76.80	-39	23,288	-0.17%
2023/09/19	8	81.29	7	81.63	81.00	1	22,863	0.00%
2023/09/18	504	80.29	1.1	80.47	79.60	502.9	22,663	2.22%	大買/鉅額交易
2023/09/15	1	79.30	9	79.81	80.90	-8	22,578	-0.04%
2023/09/13	2	76.95	0	0.00	76.80	2	21,988	0.01%
2023/09/11	6	77.67	6	77.92	76.90	0	22,150	0.00%
2023/09/08	0	0.00	3	78.93	79.00	-3	22,392	-0.01%
2023/09/07	386	79.98	0	0.00	78.90	386	22,961	1.68%	大買/鉅額交易
2023/09/06	1	78.40	2	79.10	79.80	-1	22,835	0.00%
2023/09/05	0	0.00	3	77.53	78.20	-3	22,768	-0.01%
2023/09/04	6	77.38	7	77.46	77.90	-1	22,703	0.00%
2023/09/01	1	76.80	1	75.70	75.80	0	22,643	0.00%
2023/08/31	3	76.23	3	76.57	76.80	0	22,620	0.00%
2023/08/30	11	77.69	2.5	77.72	77.20	8.5	22,525	0.04%
2023/08/29	1	75.60	2	74.90	75.10	-1	22,336	0.00%
2023/08/28	2	76.00	3	79.47	75.40	-1	22,158	0.00%
2023/08/25	108	79.45	119	79.70	79.50	-11	21,702	-0.05%	大買/大賣/
2023/08/24	26.1	77.63	22	76.42	78.50	4.1	20,917	0.02%
2023/08/23	122	72.13	125.8	74.41	76.00	-3.8	19,945	-0.02%	大買/大賣/
2023/08/22	10.1	67.10	18	67.33	69.10	-7.9	19,126	-0.04%
2023/08/21	2	63.90	1	64.30	64.30	1	18,387	0.01%
2023/08/17	1	64.90	2	64.70	64.90	-1	18,163	-0.01%
2023/08/16	1	64.30	3	64.63	65.00	-2	18,000	-0.01%
2023/08/15	8	63.86	4	63.78	63.80	4	17,878	0.02%
2023/08/11	1	62.20	1	62.20	62.10	0	17,691	0.00%
2023/08/10	1	61.00	0	0.00	61.10	1	17,648	0.01%
2023/08/09	1	65.10	0	0.00	64.50	1	17,482	0.01%
2023/08/08	0	0.00	5	65.20	65.30	-5	17,322	-0.03%
2023/08/07	9	64.36	7.3	63.96	64.70	1.8	17,058	0.01%
2023/08/04	0	0.00	0	60.40	60.40	0	16,655	0.00%
2023/08/02	3	60.70	3	61.63	60.70	0	16,548	0.00%
2023/08/01	17.1	61.37	17	60.80	61.60	0.1	16,412	0.00%
2023/07/31	1	63.70	0	0.00	63.00	1	16,060	0.01%
2023/07/28	0.2	63.20	5	63.54	64.00	-4.8	15,798	-0.03%
2023/07/27	4	62.43	1	62.30	62.50	3	15,633	0.02%
2023/07/26	0.5	63.00	1	62.70	62.30	-0.5	15,534	0.00%
2023/07/25	36	63.76	34	63.60	63.00	2	15,476	0.01%
2023/07/24	14.5	65.25	7	65.54	64.80	7.5	15,306	0.05%
2023/07/20	82	63.37	80	63.41	63.40	2	15,003	0.01%
2023/07/19	52	64.73	59	64.02	63.90	-7	14,952	-0.05%
2023/07/18	5	64.54	1	66.80	63.60	4	14,739	0.03%
2023/07/17	3	65.97	14	65.26	65.80	-11	13,989	-0.08%
2023/07/14	3	60.43	1	59.40	60.10	2	13,234	0.02%
2023/07/13	6	60.52	23	60.24	60.30	-17	13,086	-0.13%
2023/07/12	1	62.50	5	62.13	62.20	-4	12,423	-0.03%
2023/07/11	1	59.70	3	59.60	59.40	-2	11,960	-0.02%
2023/07/10	6	59.08	1	59.10	59.20	5	11,789	0.04%
2023/07/07	1	59.50	2	59.60	59.50	-1	11,658	-0.01%
2023/07/06	2	59.25	3	60.10	59.50	-1	11,377	-0.01%
2023/07/05	5	60.28	3	60.13	60.00	2	11,170	0.02%
2023/07/04	11	61.27	5	61.32	61.30	6	10,970	0.05%
2023/07/03	4	59.08	3	59.47	59.40	1	10,633	0.01%
2023/06/30	2	56.60	3	56.77	57.00	-1	10,402	-0.01%
2023/06/28	0	0.00	1.5	57.23	57.10	-1.5	10,290	-0.01%
2023/06/27	5	57.84	3	57.70	57.00	2	10,221	0.02%
2023/06/26	6	56.63	3.5	57.30	57.50	2.5	10,041	0.02%
2023/06/21	2	55.90	0	0.00	55.90	2	9,946	0.02%
2023/06/20	2	55.65	0	0.00	55.80	2	9,959	0.02%
2023/06/19	0	0.00	1	56.10	56.00	-1	10,045	-0.01%
2023/06/16	1	56.10	2	55.90	56.50	-1	10,192	-0.01%
2023/06/15	2	57.00	0	0.00	57.00	2	10,106	0.02%
2023/06/14	1	57.70	2	57.90	57.10	-1	10,192	-0.01%
2023/06/13	16	56.94	19	57.07	57.40	-3	9,971	-0.03%
2023/06/12	0	0.00	0	54.20	54.30	0	9,523	0.00%
2023/06/09	0	0.00	2	54.30	54.30	-2	9,602	-0.02%
2023/06/08	0.2	53.40	0	0.00	54.00	0.2	9,694	0.00%
2023/06/07	1	54.20	0	0.00	54.00	1	9,898	0.01%
2023/06/05	1	53.20	0	0.00	53.20	1	10,219	0.01%
2023/06/02	0	0.00	10	53.85	54.20	-10	10,214	-0.10%
2023/06/01	1.5	52.67	11	53.06	52.40	-9.5	10,221	-0.09%
2023/05/31	8	53.50	8	53.60	54.00	0	10,527	0.00%
2023/05/30	0.5	53.80	2	53.55	53.90	-1.5	10,350	-0.01%
2023/05/29	2	53.70	29	53.74	53.70	-27	10,133	-0.27%
2023/05/26	25	50.99	3	50.42	51.10	22	9,625	0.23%
2023/05/25	2	48.00	0	0.00	48.05	2	9,130	0.02%
2023/05/24	1	47.40	1	46.80	47.50	0	9,076	0.00%
2023/05/23	1	46.90	0	0.00	46.80	1	9,030	0.01%
2023/05/18	0	0.00	1	46.95	46.85	-1	9,064	-0.01%
2023/05/17	1	46.40	0	0.00	46.50	1	9,120	0.01%
2023/05/16	1	45.90	0	0.00	45.75	1	9,111	0.01%
2023/05/15	1	45.85	2	45.65	45.70	-1	9,103	-0.01%
2023/05/10	0	0.00	1	45.35	45.35	-1	9,150	-0.01%
2023/05/09	0	0.00	1	45.55	45.30	-1	9,144	-0.01%
2023/05/05	1	46.75	0	0.00	46.75	1	9,065	0.01%
2023/05/04	0	0.00	1	46.85	46.80	-1	9,252	-0.01%
2023/05/02	5	46.50	0	0.00	46.50	5	9,317	0.05%
2023/04/28	1	47.05	4	46.96	47.00	-3	9,355	-0.03%
2023/04/27	1	46.25	0.1	45.75	46.20	0.9	9,239	0.01%
2023/04/26	1	45.30	0	0.00	45.30	1	9,119	0.01%
2023/04/25	0	0.00	1.3	45.26	45.00	-1.3	9,014	-0.01%
2023/04/24	0.1	46.55	0	0.00	46.20	0.1	8,867	0.00%
2023/04/18	2	46.13	2	46.00	46.00	0	8,503	0.00%
2023/04/17	1	46.55	0	0.00	46.65	1	8,340	0.01%
2023/04/14	1	47.80	0	0.00	47.55	1	8,111	0.01%
2023/04/11	2	48.68	0	0.00	48.60	2	7,987	0.03%
2023/04/10	1	48.25	0	0.00	48.20	1	7,934	0.01%
2023/04/06	1	48.20	0	0.00	48.80	1	7,846	0.01%
2023/03/31	1	49.00	0	0.00	48.50	1	7,815	0.01%
2023/03/30	5	48.49	1	48.75	48.70	4	7,833	0.05%
2023/03/29	2	48.10	0	0.00	47.70	2	7,854	0.03%
2023/03/28	1	48.45	0	0.00	48.50	1	7,922	0.01%
2023/03/24	0	0.00	2	49.25	49.20	-2	8,079	-0.02%
2023/03/23	1.2	49.78	1	49.30	49.80	0.2	8,046	0.00%
2023/03/22	2	49.03	0	0.00	48.95	2	7,921	0.03%
2023/03/21	2	49.83	5	49.31	49.55	-3	7,808	-0.04%
2023/03/20	13	49.77	13	49.30	49.55	0	7,610	0.00%
2023/03/17	3	49.30	3	49.07	49.30	0	7,410	0.00%
2023/03/16	4	48.29	1	48.50	48.35	3	7,171	0.04%
2023/03/15	2	48.90	8	48.99	48.85	-6	7,037	-0.09%
2023/03/14	1	47.60	15	47.71	47.65	-14	6,858	-0.20%
2023/03/13	3	46.85	2	46.95	47.75	1	6,668	0.01%
2023/03/10	3	47.37	10.5	47.15	46.95	-7.5	6,453	-0.12%
2023/03/09	10	48.73	44	48.32	48.90	-34	6,149	-0.55%
2023/03/08	0	46.45	2	46.75	47.45	-2	5,771	-0.03%
2023/03/07	0	0.00	1	46.60	46.75	-1	5,559	-0.02%
2023/03/06	1	45.95	7	45.93	46.15	-6	5,396	-0.11%
2023/03/03	4	45.45	3.5	45.26	45.20	0.5	5,146	0.01%
2023/03/02	1	42.20	1	42.50	42.45	0	4,671	0.00%
2023/02/24	0	41.50	1	41.90	41.85	-1	4,625	-0.02%
2023/02/23	2	41.50	2	41.00	41.50	0	4,586	0.00%
2023/02/20	1	40.50	0	0.00	40.60	1	4,665	0.02%
2023/02/17	1	40.40	0	0.00	40.45	1	4,728	0.02%
2023/02/16	1	40.95	0	0.00	40.80	1	4,819	0.02%
2023/02/15	0	0.00	3	40.63	40.90	-3	4,838	-0.06%
2023/02/08	6	40.31	7	40.27	40.15	-1	4,924	-0.02%
2023/02/07	1	40.05	1	40.05	40.10	0	4,906	0.00%
2023/02/06	0	0.00	2	39.95	39.80	-2	4,887	-0.04%
2023/02/03	8	40.08	5	40.05	40.25	3	4,884	0.06%
2023/02/02	0	0.00	1	39.20	39.60	-1	4,861	-0.02%
2023/02/01	0	0.00	16	38.64	38.75	-16	4,697	-0.34%
2023/01/30	1	37.95	0	0.00	37.95	1	4,709	0.02%
2023/01/16	0	0.00	1	37.20	37.20	-1	4,617	-0.02%
2023/01/09	5	37.25	4	37.45	37.45	1	4,950	0.02%
2023/01/06	0	0.00	0.5	36.65	36.65	-0.5	5,008	-0.01%
2022/12/29	0.5	35.60	0	0.00	35.95	0.5	5,427	0.01%
2022/12/28	0	0.00	1	36.25	36.10	-1	5,527	-0.02%
2022/12/27	1	36.50	0	0.00	36.55	1	5,584	0.02%
2022/12/26	0	0.00	4	36.36	36.40	-4	5,674	-0.07%
2022/12/23	4	36.45	1	36.05	36.40	3	5,789	0.05%
2022/12/21	1	36.70	8	36.60	36.50	-7	5,838	-0.12%
2022/12/20	0	0.00	5	36.90	36.65	-5	5,821	-0.09%
2022/12/19	1	37.45	0	0.00	37.50	1	5,874	0.02%
2022/12/14	5	36.40	0	0.00	36.45	5	5,873	0.09%
2022/12/08	1	35.05	0	0.00	35.10	1	6,287	0.02%
2022/12/07	3	35.33	0	0.00	35.10	3	6,322	0.05%
2022/12/06	4	36.11	6	36.00	35.75	-2	6,284	-0.03%
2022/12/05	2	36.45	0	0.00	36.20	2	6,256	0.03%
2022/11/25	2	35.13	3	35.20	35.05	-1	6,495	-0.02%
2022/11/23	0	0.00	1	35.50	35.25	-1	6,578	-0.02%
2022/11/22	0	0.00	3	35.25	35.20	-3	6,599	-0.05%
2022/11/21	1	35.65	2	35.50	35.55	-1	6,575	-0.02%
2022/11/17	1	35.55	0	0.00	35.70	1	6,541	0.02%
2022/11/16	1	35.70	0	0.00	35.90	1	6,553	0.02%
2022/11/15	2	35.38	0	0.00	35.45	2	6,497	0.03%
2022/11/14	1	35.10	1	34.80	35.00	0	6,481	0.00%
2022/11/11	1	34.40	4	34.59	34.45	-3	6,433	-0.05%
2022/11/10	3	33.75	4	33.80	33.95	-1	6,385	-0.02%
2022/11/09	0	0.00	4	33.81	33.85	-4	6,445	-0.06%
2022/11/08	11	33.63	0	0.00	33.20	11	6,452	0.17%
2022/11/07	2	33.45	13	33.43	33.50	-11	6,468	-0.17%
2022/11/04	0	0.00	32	32.92	33.20	-32	6,532	-0.49%
2022/11/03	3	32.95	3	33.17	33.10	0	6,646	0.00%
2022/11/02	0	0.00	2	32.90	33.15	-2	6,894	-0.03%
2022/11/01	0	0.00	1	32.90	32.90	-1	7,026	-0.01%
2022/10/28	0	0.00	3	32.20	32.05	-3	7,048	-0.04%
2022/10/27	0	0.00	7	32.80	32.85	-7	7,087	-0.10%
2022/10/26	0	0.00	6	31.88	31.85	-6	7,065	-0.08%
2022/10/25	7	31.92	10	32.00	31.50	-3	7,057	-0.04%
2022/10/24	0	0.00	6	32.06	32.00	-6	7,097	-0.08%
2022/10/21	1	31.85	0	0.00	31.65	1	7,129	0.01%
2022/10/20	5	31.00	0	0.00	32.30	5	7,157	0.07%
2022/10/19	1	31.10	0	0.00	31.00	1	7,083	0.01%
2022/10/18	0	0.00	1	31.55	31.50	-1	7,060	-0.01%
2022/10/17	3	30.53	0	0.00	30.90	3	7,115	0.04%
2022/10/14	0	0.00	1	31.15	31.15	-1	7,343	-0.01%
2022/10/13	5	29.70	12	29.78	29.70	-7	7,549	-0.09%
2022/10/12	1	30.05	1	30.30	30.20	0	7,696	0.00%
2022/10/11	11	30.45	0	0.00	30.30	11	7,766	0.14%
2022/10/07	10	31.35	1	31.30	31.50	9	7,751	0.12%
2022/10/06	5	31.70	0	0.00	31.50	5	7,823	0.06%
2022/10/05	0	0.00	6	32.23	32.15	-6	7,841	-0.08%
2022/10/04	6	31.23	0	0.00	31.30	6	7,833	0.08%
2022/10/03	6	30.48	0	0.00	30.55	6	7,941	0.08%
2022/09/30	3	30.40	2	30.50	30.80	1	7,980	0.01%
2022/09/29	9	31.24	1	31.65	31.20	8	8,007	0.10%
2022/09/28	4	31.30	1	31.95	31.10	3	8,074	0.04%
2022/09/27	10	31.54	0	0.00	31.80	10	8,040	0.12%
2022/09/26	2	31.90	1	31.80	31.80	1	8,076	0.01%
2022/09/23	10	34.08	0	0.00	33.95	10	7,965	0.13%
2022/09/20	1	35.15	1	35.45	34.95	0	7,799	0.00%
2022/09/19	2	35.05	1	35.20	35.20	1	7,699	0.01%
2022/09/16	5	34.89	0	0.00	35.45	5	7,683	0.07%
2022/09/14	1	35.60	2	35.50	35.60	-1	7,649	-0.01%
2022/09/13	2	36.20	0	0.00	36.20	2	7,686	0.03%
2022/09/12	4	36.38	3	36.38	36.15	1	7,749	0.01%
2022/09/08	4	35.58	2	35.90	36.00	2	7,818	0.03%
2022/09/07	0	0.00	11	35.40	35.40	-11	7,840	-0.14%
2022/09/06	8	35.85	0	0.00	35.75	8	7,859	0.10%
2022/09/02	6	36.32	1	36.50	36.40	5	7,897	0.06%
2022/09/01	2	36.85	0	0.00	36.80	2	7,833	0.03%
2022/08/31	7	37.33	3	37.45	37.35	4	7,789	0.05%
2022/08/30	10	37.03	0	0.00	37.05	10	7,831	0.13%
2022/08/29	6	37.27	1	37.25	37.25	5	7,793	0.06%
2022/08/26	4	37.90	3	37.90	37.85	1	7,830	0.01%
2022/08/25	3	37.80	1	37.60	37.60	2	7,832	0.03%
2022/08/24	0	0.00	2	37.75	37.55	-2	7,832	-0.03%
2022/08/22	1	38.50	0	0.00	38.20	1	7,937	0.01%
2022/08/19	0	0.00	11	38.01	38.20	-11	7,942	-0.14%
2022/08/18	8	37.50	1	37.65	37.45	7	7,931	0.09%
2022/08/17	8	37.89	0.2	38.10	37.75	7.8	7,956	0.10%
2022/08/15	2	37.98	13	38.06	38.00	-11	7,870	-0.14%
2022/08/12	4	37.63	11	37.67	37.70	-7	7,844	-0.09%
2022/08/11	5	37.34	1	37.30	37.20	4	7,930	0.05%
2022/08/10	10	36.70	0	0.00	36.65	10	7,926	0.13%
2022/08/09	20.2	37.47	1	37.10	37.25	19.2	7,859	0.24%
2022/08/08	11	38.61	1	38.70	38.70	10	7,656	0.13%
2022/08/02	0	0.00	3	38.95	39.05	-3	7,768	-0.04%
2022/08/01	0	0.00	2	39.10	39.15	-2	8,114	-0.02%
2022/07/29	0	0.00	1	39.25	39.25	-1	8,190	-0.01%
2022/07/28	1	39.10	3	39.02	39.10	-2	8,200	-0.02%
2022/07/27	0	0.00	3	38.30	38.75	-3	8,177	-0.04%
2022/07/26	0	0.00	1	38.35	37.90	-1	8,113	-0.01%
2022/07/25	1	38.35	5	38.45	38.50	-4	8,077	-0.05%
2022/07/22	3	38.57	7	38.81	38.70	-4	8,068	-0.05%
2022/07/21	2	37.85	1	38.35	38.25	1	7,973	0.01%
2022/07/20	10	40.66	5	40.75	40.60	5	7,694	0.06%
2022/07/18	2	38.65	1.2	39.07	39.00	0.8	7,236	0.01%
2022/07/15	7	37.85	2	37.90	38.00	5	7,105	0.07%
2022/07/14	1	36.95	1	36.95	37.25	0	7,012	0.00%
2022/07/13	3	36.20	0	0.00	36.40	3	6,896	0.04%
2022/07/12	7	36.16	0	0.00	36.10	7	6,742	0.10%
2022/07/11	2	37.60	0	0.00	37.60	2	6,654	0.03%
2022/07/06	0	0.00	1	35.90	35.90	-1	6,321	-0.02%
2022/07/05	1	37.35	1	38.25	37.80	0	6,245	0.00%
2022/07/04	10.2	38.07	1	37.30	37.30	9.2	6,246	0.15%
2022/07/01	4	39.29	5	39.61	39.85	-1	6,183	-0.02%
2022/06/30	5	40.06	5	40.16	40.00	0	6,221	0.00%
2022/06/29	3	40.70	2	41.03	40.80	1	6,121	0.02%
2022/06/28	2	41.50	0	0.00	41.40	2	6,072	0.03%
2022/06/24	0	0.00	2	42.00	41.55	-2	6,058	-0.03%
2022/06/23	0	0.00	2	43.20	42.00	-2	5,984	-0.03%
2022/06/22	2	43.35	0	0.00	42.90	2	5,944	0.03%
2022/06/20	0	0.00	1	44.60	43.65	-1	5,863	-0.02%
2022/06/17	0	0.00	11	44.86	45.10	-11	5,805	-0.19%
2022/06/16	1	46.25	0	0.00	45.60	1	5,731	0.02%
2022/06/15	6	45.85	6	46.08	45.70	0	5,678	0.00%
2022/06/13	0	0.00	15	45.42	45.75	-15	5,585	-0.27%
2022/06/09	0	0.00	2	46.10	46.10	-2	5,542	-0.04%
2022/06/08	1	46.05	2	46.10	46.10	-1	5,564	-0.02%
2022/06/07	1	45.95	3	46.00	45.85	-2	5,540	-0.04%
2022/06/06	0	0.00	2	45.88	45.75	-2	5,547	-0.04%
2022/06/02	2	45.35	0	0.00	45.50	2	5,617	0.04%
2022/06/01	1	45.65	0	0.00	45.80	1	5,716	0.02%
2022/05/31	1	45.55	1	45.50	45.85	0	5,703	0.00%
2022/05/30	0.1	45.30	1	45.20	45.30	-0.9	5,623	-0.02%
2022/05/27	0	0.00	5	44.50	44.30	-5	5,510	-0.09%
2022/05/26	6	44.13	0	0.00	43.75	6	5,481	0.11%
2022/05/25	1	44.30	0	0.00	44.30	1	5,490	0.02%
2022/05/23	1	43.75	1	43.95	44.10	0	5,464	0.00%
2022/05/20	0	0.00	1	44.45	44.20	-1	5,485	-0.02%
2022/05/19	1	44.40	7	44.21	44.60	-6	5,437	-0.11%
2022/05/18	1	44.20	0	44.05	43.90	1	5,257	0.02%
2022/05/17	0	0.00	3	43.68	43.75	-3	5,250	-0.06%
2022/05/16	0	0.00	2	43.25	43.10	-2	5,274	-0.04%
2022/05/13	1	42.50	0	0.00	42.85	1	5,329	0.02%
2022/05/12	0	0.00	1	43.10	42.30	-1	5,374	-0.02%
2022/05/11	2	42.93	2	43.13	42.95	0	5,321	0.00%
2022/05/10	3	42.77	2	42.85	43.50	1	5,294	0.02%
2022/05/09	12	43.02	14	42.75	42.90	-2	5,261	-0.04%
2022/05/06	0	0.00	3	41.78	41.95	-3	5,033	-0.06%
2022/05/05	0	0.00	1	41.50	41.45	-1	5,087	-0.02%
2022/04/29	1	41.45	0	0.00	40.45	1	5,298	0.02%
2022/04/28	0	0.00	0	40.85	40.75	0	5,426	0.00%
2022/04/27	0	39.70	0	0.00	40.00	0	5,568	0.00%
2022/04/25	1	40.20	0	0.00	40.15	1	6,094	0.02%
2022/04/19	0	0.00	0	41.15	41.25	0	7,090	0.00%
2022/04/18	1	40.85	0	40.93	40.80	1	7,145	0.01%
2022/04/15	0	0.00	0	40.98	40.80	0	7,203	0.00%
2022/04/13	3	40.85	5	40.92	41.35	-2	7,489	-0.03%
2022/04/11	2	40.90	1	40.75	40.60	1	7,536	0.01%
2022/04/08	1	40.85	0	0.00	41.00	1	7,539	0.01%
2022/04/07	2	40.48	0	0.00	40.40	2	7,544	0.03%
2022/04/06	8	41.27	0	0.00	41.00	8	7,518	0.11%
2022/04/01	2	42.15	0	0.00	42.20	2	7,436	0.03%
2022/03/30	0	0.00	2	43.00	42.95	-2	7,464	-0.03%
2022/03/28	0	0.00	5	42.77	43.00	-5	7,552	-0.07%
2022/03/25	1	43.40	0	0.00	43.05	1	7,579	0.01%
2022/03/24	1	43.05	0	0.00	43.35	1	7,553	0.01%
2022/03/21	1	42.80	1	42.80	42.85	0	7,585	0.00%
2022/03/18	1	42.50	0	0.00	42.45	1	7,601	0.01%
2022/03/15	0	0.00	2	42.10	42.10	-2	7,758	-0.03%
2022/03/14	0	0.00	1	42.85	43.05	-1	7,849	-0.01%
2022/03/11	1	42.60	0	0.00	42.00	1	8,015	0.01%
2022/03/08	1	41.20	2	41.90	41.95	-1	8,125	-0.01%
2022/03/03	1	44.15	0	0.00	44.10	1	8,221	0.01%
2022/03/01	0	0.00	2	43.70	43.85	-2	8,275	-0.02%
2022/02/25	0	43.05	0	0.00	43.50	0	8,379	0.00%
2022/02/24	0	0.00	4	43.25	42.75	-4	8,484	-0.05%
2022/02/16	2	44.05	4	44.20	43.80	-2	9,300	-0.02%
2022/02/15	1	42.80	3	43.20	43.55	-2	9,336	-0.02%
2022/02/14	3	43.30	1	43.35	43.30	2	9,283	0.02%
2022/02/11	1	44.40	5	44.40	44.40	-4	9,287	-0.04%
2022/02/10	2	44.53	5	44.59	44.55	-3	9,345	-0.03%
2022/02/09	10	44.20	4	44.23	44.15	6	9,452	0.06%
2022/02/08	7	43.94	7	44.08	43.90	0	9,519	0.00%
2022/02/07	12	44.12	0	0.00	44.05	12	9,492	0.13%
2022/01/26	1	44.90	3	45.28	44.80	-2	9,626	-0.02%
2022/01/25	1	45.95	1	46.00	45.30	0	9,594	0.00%
2022/01/24	10	45.42	4	45.50	45.85	6	9,536	0.06%
2022/01/21	4	45.94	6	46.03	46.10	-2	9,462	-0.02%
2022/01/20	2	47.03	20	46.80	46.70	-18	9,371	-0.19%
2022/01/19	2	46.93	17	47.11	47.20	-15	9,285	-0.16%
2022/01/18	3	47.15	6	46.85	47.05	-3	9,156	-0.03%
2022/01/17	3	46.37	10	46.15	46.90	-7	8,785	-0.08%
2022/01/14	18	44.72	0	0.00	44.40	18	8,478	0.21%
2022/01/13	1	45.40	10	45.25	45.45	-9	8,344	-0.11%
2022/01/12	2	44.73	0	0.00	44.05	2	8,048	0.02%
2022/01/10	12	44.41	0	0.00	44.30	12	8,080	0.15%
2022/01/07	6	44.85	7	45.27	44.65	-1	8,121	-0.01%
2022/01/05	0	0.00	1	45.00	44.85	-1	8,068	-0.01%
2022/01/04	0	0.00	2	44.65	44.50	-2	8,123	-0.02%
2022/01/03	1	44.65	1	44.55	44.55	0	8,241	0.00%
2021/12/30	1	44.35	1	44.60	44.80	0	8,248	0.00%
2021/12/29	5	44.20	1	44.50	44.55	4	8,294	0.05%
2021/12/28	2	44.78	2	44.45	44.60	0	8,383	0.00%
2021/12/24	0	0.00	2	43.80	43.80	-2	8,583	-0.02%
2021/12/23	2	43.40	5	43.70	43.55	-3	8,691	-0.03%
2021/12/22	7	43.25	2	43.70	43.20	5	8,729	0.06%
2021/12/21	4	43.41	3	43.58	43.25	1	8,726	0.01%
2021/12/20	1	43.25	0	0.00	43.20	1	8,778	0.01%
2021/12/17	2	43.40	0	0.00	43.40	2	8,825	0.02%
2021/12/16	0	0.00	2	44.15	44.20	-2	8,878	-0.02%
2021/12/15	0	0.00	1	44.25	43.75	-1	8,968	-0.01%
2021/12/14	2	43.75	1	43.95	43.70	1	8,976	0.01%
2021/12/13	6	44.53	0	0.00	44.40	6	8,972	0.07%
2021/12/10	2.1	44.16	0	0.00	44.30	2.1	9,003	0.02%
2021/12/08	1	45.30	0	0.00	45.05	1	8,880	0.01%
2021/12/07	1	45.30	1	45.40	45.45	0	8,841	0.00%
2021/12/03	0	0.00	4	44.28	44.40	-4	8,939	-0.04%
2021/12/02	1	43.90	1	43.90	43.70	0	8,947	0.00%
2021/12/01	5	43.50	0	0.00	43.95	5	9,079	0.06%
2021/11/30	0.4	44.00	9	43.77	43.60	-8.6	9,205	-0.09%
2021/11/29	7.1	42.11	1	41.75	42.50	6.1	9,143	0.07%
2021/11/26	2.5	42.36	0	0.00	42.05	2.5	9,212	0.03%
2021/11/25	1	43.00	2	43.20	42.95	-1	9,266	-0.01%
2021/11/24	8	42.73	1	43.00	42.70	7	9,364	0.07%
2021/11/23	5	42.69	5	43.28	43.50	0	9,533	0.00%
2021/11/22	1	44.00	0	0.00	43.35	1	9,606	0.01%
2021/11/19	1	44.00	16	44.08	43.90	-15	9,575	-0.16%
2021/11/18	13	43.78	6	43.60	43.45	7	9,504	0.07%
2021/11/17	3	43.15	26	43.48	43.70	-23	9,519	-0.24%
2021/11/16	5	42.62	3	42.67	42.70	2	9,470	0.02%
2021/11/15	5	42.30	0	0.00	42.15	5	9,658	0.05%
2021/11/12	9	41.97	3	42.02	42.10	6	9,883	0.06%
2021/11/11	0	0.00	2	41.70	41.55	-2	9,948	-0.02%
2021/11/10	4	41.35	5	41.96	41.95	-1	10,023	-0.01%
2021/11/08	1	42.15	0	0.00	41.95	1	10,328	0.01%
2021/11/05	1	41.85	6	41.68	41.70	-5	10,385	-0.05%
2021/11/04	2	40.95	4	40.99	40.80	-2	10,453	-0.02%
2021/11/03	9	40.57	2	41.20	40.40	7	10,693	0.07%
2021/11/02	1	40.20	0	0.00	39.80	1	11,144	0.01%
2021/10/29	3	39.82	0	0.00	39.75	3	11,778	0.03%
2021/10/28	5	40.10	0.5	40.30	40.40	4.5	12,145	0.04%
2021/10/26	0	0.00	4	39.51	39.55	-4	12,337	-0.03%
2021/10/21	1	39.15	9.5	39.11	38.55	-8.5	12,623	-0.07%
2021/10/20	0	0.00	2	39.30	38.90	-2	12,654	-0.02%
2021/10/19	1	38.77	0	0.00	39.05	1	13,078	0.01%
2021/10/18	0	0.00	1	38.45	38.35	-1	13,627	-0.01%
2021/10/15	5	37.89	5	37.84	38.10	0	13,738	0.00%
2021/10/14	7	37.01	4	37.10	37.00	3	13,781	0.02%
2021/10/13	1	36.80	0	0.00	36.80	1	13,838	0.01%
2021/10/12	4	37.93	3	38.30	37.80	1	13,899	0.01%
2021/10/08	13	39.15	1	39.05	38.70	12	13,892	0.09%
2021/10/07	8	40.09	6	40.12	40.10	2	14,076	0.01%
2021/10/06	3	39.43	5	39.58	39.40	-2	14,217	-0.01%
2021/10/05	7	38.24	1	39.25	39.25	6	14,173	0.04%
2021/10/04	2	39.85	1	39.35	39.35	1	14,136	0.01%
2021/10/01	14	39.79	3	40.20	39.65	11	14,055	0.08%
2021/09/30	1	40.90	2	40.20	40.95	-1	14,001	-0.01%
2021/09/29	5	40.85	1	40.85	40.80	4	13,955	0.03%
2021/09/28	14	41.58	0	0.00	41.70	14	13,913	0.10%
2021/09/27	2	42.20	0	0.00	42.00	2	13,964	0.01%
2021/09/24	19	42.76	1	43.05	42.55	18	14,118	0.13%
2021/09/23	3	42.63	7	43.21	42.50	-4	14,522	-0.03%
2021/09/22	8	42.17	1	42.45	42.00	7	14,621	0.05%
2021/09/17	2	43.20	8	43.25	43.20	-6	14,532	-0.04%
2021/09/16	1	43.75	0	0.00	43.30	1	14,546	0.01%
2021/09/15	5	43.35	0	0.00	43.30	5	14,604	0.03%
2021/09/14	1	43.80	1	44.40	43.80	0	14,696	0.00%
2021/09/13	2	44.35	0	0.00	44.20	2	14,719	0.01%
2021/09/10	0	0.00	2	44.10	44.85	-2	14,779	-0.01%
2021/09/09	11	43.52	4	43.93	43.80	7	14,891	0.05%
2021/09/08	10	44.00	2	44.70	43.65	8	14,809	0.05%
2021/09/06	4	45.90	0	0.00	45.75	4	14,931	0.03%
2021/09/03	0	0.00	5	46.24	46.40	-5	14,894	-0.03%
2021/09/02	2	45.35	0	0.00	45.00	2	14,901	0.01%
2021/09/01	0	0.00	4	45.88	46.40	-4	15,023	-0.03%
2021/08/31	2	45.30	2	45.10	45.60	0	15,439	0.00%
2021/08/30	2	45.85	10	45.85	45.75	-8	16,206	-0.05%
2021/08/27	6	45.93	32	45.56	45.65	-26	16,528	-0.16%
2021/08/26	3	44.85	3	45.03	45.15	0	16,705	0.00%
2021/08/24	0	0.00	1	43.50	43.55	-1	16,622	-0.01%
2021/08/23	3	42.70	0	0.00	42.70	3	16,568	0.02%
2021/08/20	0	0.00	6	41.40	41.50	-6	16,508	-0.04%
2021/08/19	21	41.14	1	40.70	40.70	20	16,358	0.12%
2021/08/18	0	0.00	2	43.60	45.00	-2	16,058	-0.01%
2021/08/17	8	43.80	4	44.36	43.20	4	15,951	0.03%
2021/08/16	3	44.90	3	45.20	44.70	0	15,867	0.00%
2021/08/13	5	45.50	2	45.30	45.00	3	15,826	0.02%
2021/08/12	2	47.90	0	0.00	47.80	2	15,645	0.01%
2021/08/11	3	48.05	4	47.80	48.00	-1	15,673	-0.01%
2021/08/10	16	48.53	4	47.78	47.85	12	15,655	0.08%
2021/08/09	21	49.37	14	49.71	48.55	7	15,611	0.04%
2021/08/06	19	50.59	48	50.58	50.30	-29	15,392	-0.19%
2021/08/05	4	48.59	2	48.88	49.90	2	14,917	0.01%
2021/08/04	2	48.30	0	0.00	48.20	2	14,926	0.01%
2021/08/03	8	48.03	24	48.21	48.00	-16	14,942	-0.11%
2021/08/02	2	47.30	0	0.00	46.95	2	14,837	0.01%
2021/07/30	21	47.42	2	46.85	46.40	19	14,908	0.13%
2021/07/29	2	46.05	2	46.00	45.95	0	14,939	0.00%
2021/07/28	2	45.60	6	45.23	45.50	-4	15,218	-0.03%
2021/07/27	0	0.00	1	47.10	46.85	-1	15,622	-0.01%
2021/07/26	32	47.02	7	47.64	47.50	25	15,735	0.16%
2021/07/23	11	47.53	8	47.67	46.75	3	16,097	0.02%
2021/07/22	4	46.91	30.2	46.85	47.95	-26.2	16,173	-0.16%
2021/07/21	2	45.40	3.3	45.36	45.30	-1.3	15,801	-0.01%
2021/07/20	30	45.23	3	45.10	45.00	27	16,259	0.17%
2021/07/19	1	45.60	32	45.71	45.50	-31	16,640	-0.19%
2021/07/16	12	45.38	10	45.70	45.40	2	16,877	0.01%
2021/07/15	0	0.00	1	45.05	44.90	-1	16,870	-0.01%
2021/07/14	36	45.14	72	45.00	44.65	-36	16,873	-0.21%
2021/07/13	16	44.33	7	44.66	43.80	9	16,669	0.05%
2021/07/09	0	0.00	2	43.88	43.60	-2	17,134	-0.01%
2021/07/08	16	43.88	0	0.00	43.70	16	17,389	0.09%
2021/07/07	1	44.30	0	0.00	44.00	1	17,613	0.01%
2021/07/06	0	0.00	1	44.50	44.40	-1	17,740	-0.01%
2021/07/02	0	0.00	1	43.65	43.60	-1	18,269	-0.01%
2021/07/01	10	44.05	4	44.15	43.85	6	18,418	0.03%
2021/06/30	7	44.60	12	44.44	44.90	-5	18,515	-0.03%
2021/06/29	8	42.86	8	43.09	42.70	0	18,224	0.00%
2021/06/28	1	42.30	3	42.18	42.25	-2	18,307	-0.01%
2021/06/25	13	42.60	0	0.00	42.15	13	18,503	0.07%
2021/06/24	1	42.65	1	42.55	42.40	0	18,544	0.00%
2021/06/23	1	41.85	2	42.40	42.90	-1	18,583	-0.01%
2021/06/22	10	41.84	5	41.55	41.50	5	18,627	0.03%
2021/06/21	1	41.65	1	41.50	41.50	0	18,935	0.00%
2021/06/18	12	42.29	1	43.00	42.25	11	19,272	0.06%
2021/06/17	2	42.38	2	42.53	43.15	0	19,283	0.00%
2021/06/16	1	42.40	2	42.50	42.10	-1	19,353	-0.01%
2021/06/15	2	42.73	2	41.98	42.25	0	19,551	0.00%
2021/06/11	10	42.55	0	0.00	42.90	10	19,508	0.05%
2021/06/09	3	41.78	2	41.80	41.75	1	19,931	0.01%
2021/06/08	5	41.30	15	41.58	42.15	-10	19,895	-0.05%
2021/06/07	83	41.01	75	41.48	42.50	8	19,582	0.04%
2021/06/04	15	41.60	17	41.52	41.70	-2	18,871	-0.01%
2021/06/03	15	41.88	6	41.78	42.20	9	18,658	0.05%
2021/06/02	1	43.50	3	43.12	43.20	-2	18,344	-0.01%
2021/06/01	1	44.40	0	0.00	43.75	1	18,349	0.01%
2021/05/31	5	43.10	3	43.10	43.20	2	18,448	0.01%
2021/05/28	2	42.30	7	42.51	42.75	-5	18,646	-0.03%
2021/05/27	1	41.45	0	0.00	41.80	1	18,853	0.01%
2021/05/26	3	42.58	1	42.10	42.00	2	19,296	0.01%
2021/05/25	4	42.09	3	41.57	42.05	1	19,952	0.01%
2021/05/24	3	39.93	0	0.00	40.65	3	20,057	0.01%
2021/05/21	0	0.00	2	40.45	40.40	-2	20,314	-0.01%
2021/05/20	4	40.60	0	0.00	40.20	4	20,574	0.02%
2021/05/19	2	40.88	1	41.25	41.30	1	20,746	0.00%
2021/05/18	3	41.15	2	41.53	42.15	1	20,833	0.00%
2021/05/17	1	41.05	1	41.30	39.45	0	21,273	0.00%
2021/05/14	5	42.71	1	43.10	42.25	4	21,595	0.02%
2021/05/13	3	42.05	1	42.00	42.05	2	21,551	0.01%
2021/05/12	1	44.90	2	44.38	42.95	-1	21,471	0.00%
2021/05/11	1	46.90	1	46.80	45.80	0	21,214	0.00%
2021/05/10	11	48.53	13	48.55	47.50	-2	21,168	-0.01%
2021/05/07	5	47.22	0	0.00	47.45	5	21,180	0.02%
2021/05/05	2	48.35	2	47.95	46.50	0	21,485	0.00%
2021/05/04	7	48.22	5	46.71	48.15	2	21,815	0.01%
2021/05/03	5	49.36	2	49.75	49.00	3	22,292	0.01%
2021/04/29	2	49.65	7	50.65	49.50	-5	23,405	-0.02%
2021/04/28	4	49.48	0	0.00	49.10	4	24,532	0.02%
2021/04/26	3	47.93	4	47.05	48.30	-1	26,626	0.00%
2021/04/23	3	44.77	3	44.93	45.35	0	26,528	0.00%
2021/04/22	2	44.65	2	44.65	43.30	0	26,358	0.00%
2021/04/21	0.5	44.15	1	44.05	44.25	-0.5	26,227	0.00%
2021/04/20	1	44.00	1	43.70	43.90	0	26,415	0.00%
2021/04/19	1.1	43.75	0	0.00	43.65	1.1	26,773	0.00%
2021/04/16	8	43.95	9	44.14	44.15	-1	26,857	0.00%
2021/04/15	1	43.60	8	43.80	44.20	-7	26,749	-0.03%
2021/04/14	3	42.35	2	41.60	42.20	1	26,563	0.00%
2021/04/13	4	42.51	9	42.93	42.15	-5	26,563	-0.02%
2021/04/12	5	43.49	3	43.40	43.30	2	26,408	0.01%
2021/04/09	4	44.13	11	44.24	44.05	-7	26,281	-0.03%
2021/04/08	3	43.25	4	43.20	43.45	-1	25,988	0.00%
2021/04/07	6	42.48	3	42.45	42.65	3	25,720	0.01%
2021/04/06	10	42.29	10	42.18	42.10	0	25,599	0.00%
2021/04/01	3	41.72	8	41.79	41.80	-5	25,473	-0.02%
2021/03/31	6	41.56	6	41.59	41.20	0	25,433	0.00%
2021/03/30	2	41.33	7	41.45	41.55	-5	25,216	-0.02%
2021/03/29	0	0.00	4	41.05	41.05	-4	25,118	-0.02%
2021/03/26	3	41.02	1	40.85	40.90	2	25,136	0.01%
2021/03/25	4	40.58	12	40.78	40.65	-8	25,178	-0.03%
2021/03/24	7	41.17	10	40.99	40.95	-3	25,342	-0.01%
2021/03/23	14	41.54	13	40.83	41.75	1	25,030	0.00%
2021/03/22	4	40.23	5	40.51	40.70	-1	24,663	0.00%
2021/03/19	2	40.70	0	0.00	40.75	2	24,615	0.01%
2021/03/18	13	41.20	4	41.10	41.25	9	24,511	0.04%
2021/03/17	5	40.94	15	40.67	40.80	-10	24,440	-0.04%
2021/03/16	6	40.98	2	40.88	40.85	4	24,448	0.02%
2021/03/15	5.1	40.46	9	40.57	40.45	-3.9	24,404	-0.02%
2021/03/12	0	0.00	1	39.95	39.90	-1	24,207	0.00%
2021/03/11	6	39.73	2	39.95	40.05	4	24,412	0.02%
2021/03/10	3	39.53	0	0.00	39.55	3	24,513	0.01%
2021/03/09	1	38.95	1	39.00	39.20	0	24,606	0.00%
2021/03/08	1	38.35	0	0.00	38.30	1	24,552	0.00%
2021/03/05	2	37.93	1	38.30	38.35	1	24,623	0.00%
2021/03/04	12	38.68	4	38.76	38.60	8	24,985	0.03%
2021/03/03	8	39.32	14	39.06	39.25	-6	25,092	-0.02%
2021/03/02	6	40.21	11	40.19	39.80	-5	24,993	-0.02%
2021/02/26	18	39.94	5	39.75	39.80	13	24,837	0.05%
2021/02/25	9	40.56	5	40.20	40.90	4	24,744	0.02%
2021/02/24	1	39.60	1	39.55	39.00	0	24,510	0.00%
2021/02/23	12	39.15	15	39.25	39.25	-3	24,294	-0.01%
2021/02/22	3	40.05	2	40.10	40.10	1	24,004	0.00%
2021/02/19	7	39.78	16	39.89	40.35	-9	23,748	-0.04%
2021/02/18	2	40.15	14	40.18	40.20	-12	23,590	-0.05%
2021/02/17	38	39.89	19	39.96	40.00	19	23,461	0.08%
2021/02/05	11	38.52	24	38.15	38.50	-13	22,871	-0.06%
2021/02/04	2	36.98	1	36.80	36.75	1	22,454	0.00%
2021/02/03	3	37.23	2	37.30	37.10	1	22,491	0.00%
2021/02/02	4	37.61	12	37.58	37.80	-8	22,519	-0.04%
2021/02/01	2	37.20	2	36.73	37.15	0	22,540	0.00%
2021/01/29	2	37.28	6	37.33	37.00	-4	22,711	-0.02%
2021/01/28	5	38.21	5	38.38	38.40	0	22,829	0.00%
2021/01/27	9	39.03	9	38.98	39.10	0	22,665	0.00%
2021/01/26	11	40.05	37	39.70	39.15	-26	22,378	-0.12%
2021/01/25	57	40.69	69	40.68	40.75	-12	21,777	-0.06%
2021/01/22	37	40.66	51	40.47	41.20	-14	20,793	-0.07%
2021/01/21	47	40.24	25	39.48	39.00	22	19,476	0.11%
2021/01/20	26	38.90	15	38.71	39.00	11	17,878	0.06%
2021/01/19	24	38.70	21	38.91	38.30	3	16,726	0.02%
2021/01/18	3	36.98	9	36.96	37.00	-6	15,165	-0.04%
2021/01/15	7	36.46	2	36.13	36.20	5	14,684	0.03%
2021/01/14	0	0.00	1	36.50	36.40	-1	14,456	-0.01%
2021/01/13	1	36.10	6	36.14	36.40	-5	14,276	-0.04%
2021/01/12	4	36.64	23	36.36	35.75	-19	14,089	-0.13%
2021/01/11	1	35.95	28	35.70	35.95	-27	13,640	-0.20%
2021/01/08	22	35.48	0	0.00	35.50	22	13,447	0.16%
2021/01/07	1	35.50	5	35.20	35.15	-4	13,289	-0.03%
2021/01/06	13	35.20	23	35.03	34.70	-10	13,069	-0.08%
2021/01/05	8	34.80	2	35.00	35.10	6	12,805	0.05%
2021/01/04	0	0.00	0	34.95	34.95	0	12,759	0.00%
2020/12/31	0	0.00	1	34.70	34.75	-1	12,874	-0.01%
2020/12/29	0	0.00	1	34.55	34.45	-1	12,952	-0.01%
2020/12/28	28	34.95	2	35.20	35.00	26	12,848	0.20%
2020/12/25	6	34.62	4	34.65	34.60	2	12,663	0.02%
2020/12/23	2	33.55	0	0.00	33.55	2	12,588	0.02%
2020/12/22	0	0.00	2	34.55	33.65	-2	12,649	-0.02%
2020/12/18	2	33.95	0	0.00	34.00	2	12,805	0.02%
2020/12/17	5	34.90	0	0.00	34.75	5	12,668	0.04%
2020/12/16	0	0.00	2	35.15	35.05	-2	12,833	-0.02%
2020/12/15	2	34.78	1	35.10	34.70	1	12,832	0.01%
2020/12/14	3	35.30	3	35.48	35.45	0	12,820	0.00%
2020/12/11	0	0.00	0	35.05	35.35	0	12,896	0.00%
2020/12/10	1	36.00	3	35.77	35.80	-2	12,876	-0.02%
2020/12/09	2	36.15	8	36.14	36.15	-6	12,761	-0.05%
2020/12/08	5	35.91	3	36.20	35.95	2	12,630	0.02%
2020/12/07	5	35.67	30	35.88	35.95	-25	12,526	-0.20%
2020/12/04	0	0.00	8	35.70	35.60	-8	12,223	-0.07%
2020/12/03	0	0.00	24	35.00	34.90	-24	12,006	-0.20%
2020/12/02	3	35.42	11	35.40	35.45	-8	11,920	-0.07%
2020/12/01	0	0.00	21	35.41	35.55	-21	11,908	-0.18%
2020/11/30	6	35.73	13	35.60	35.40	-7	11,948	-0.06%
2020/11/27	25	34.60	12	34.75	34.90	13	11,625	0.11%
2020/11/26	5	34.21	3	34.15	34.20	2	11,479	0.02%
2020/11/24	15	34.08	4	34.06	33.90	11	11,362	0.10%
2020/11/23	4	33.33	9	33.48	33.90	-5	11,211	-0.04%
2020/11/20	0	0.00	1	32.20	32.50	-1	10,919	-0.01%
2020/11/19	0	0.00	1	32.50	32.35	-1	11,033	-0.01%
2020/11/18	0	0.00	2	32.45	32.50	-2	11,313	-0.02%
2020/11/17	0	0.00	3	32.70	32.55	-3	11,495	-0.03%
2020/11/16	3	32.45	8	32.54	32.50	-5	11,895	-0.04%
2020/11/12	18	32.40	0.1	32.15	32.15	18	12,988	0.14%
2020/11/11	5	32.30	8	32.28	32.35	-3	13,149	-0.02%
2020/11/10	1	32.05	3	31.97	32.15	-2	13,325	-0.02%
2020/11/09	0	0.00	2	32.20	31.95	-2	13,382	-0.01%
2020/11/06	7	32.43	5	32.00	31.85	2	13,464	0.01%
2020/11/05	1	31.75	34	31.46	31.90	-33	13,345	-0.25%
2020/11/04	5	31.06	2	31.20	31.05	3	13,603	0.02%
2020/11/03	0	0.00	5	30.35	30.25	-5	13,668	-0.04%
2020/11/02	3	29.93	1	30.00	30.05	2	13,987	0.01%
2020/10/30	4	30.06	1	30.20	29.95	3	14,481	0.02%
2020/10/29	0	0.00	3	30.10	30.25	-3	14,728	-0.02%
2020/10/26	1	30.70	0	0.00	30.70	1	15,067	0.01%
2020/10/23	0	0.00	10	31.15	31.10	-10	15,148	-0.07%
2020/10/21	5	31.05	0	0.00	30.90	5	15,985	0.03%
2020/10/20	1	31.10	2	30.90	30.95	-1	17,034	-0.01%
2020/10/19	11	30.54	1	30.55	30.50	10	17,355	0.06%
2020/10/16	1	30.50	2	30.58	30.30	-1	17,469	-0.01%
2020/10/15	0	0.00	1	30.60	30.55	-1	17,755	-0.01%
2020/10/14	1	30.35	24	30.46	30.45	-23	18,082	-0.13%
2020/10/13	6	30.22	1	30.35	30.25	5	18,542	0.03%
2020/10/12	0	0.00	1	30.95	30.75	-1	18,762	-0.01%
2020/10/08	2	30.63	17	30.37	30.75	-15	19,022	-0.08%
2020/10/07	5	30.17	3	30.27	30.10	2	19,347	0.01%
2020/10/06	2	30.45	3	30.60	30.45	-1	19,785	-0.01%
2020/10/05	1	30.60	1	30.55	30.60	0	20,402	0.00%
2020/09/30	1	30.50	0	0.00	30.50	1	21,056	0.00%
2020/09/29	3	30.52	3	30.42	30.40	0	21,714	0.00%
2020/09/28	3	30.77	35	30.71	30.65	-32	22,459	-0.14%
2020/09/25	6	30.17	9	30.16	30.50	-3	22,848	-0.01%
2020/09/24	29	29.92	11	30.09	29.90	18	23,350	0.08%
2020/09/23	17	29.86	17	29.77	29.75	0	23,442	0.00%
2020/09/22	16	30.07	3	30.05	30.15	13	23,641	0.05%
2020/09/21	20	30.69	0	0.00	30.50	20	23,774	0.08%
2020/09/18	5	30.99	2	31.18	31.30	3	23,915	0.01%
2020/09/17	4	30.99	21	31.19	30.95	-17	24,212	-0.07%
2020/09/16	9	31.52	4	31.70	31.35	5	24,334	0.02%
2020/09/15	26	31.57	52	31.48	31.55	-26	24,501	-0.11%
2020/09/14	0	0.00	4	30.88	31.00	-4	24,573	-0.02%
2020/09/11	9	30.56	6	30.59	30.55	3	24,651	0.01%
2020/09/10	24	30.89	3	30.93	30.80	21	24,819	0.08%
2020/09/09	2	30.90	11	30.97	31.20	-9	24,847	-0.04%
2020/09/08	3	31.33	3	31.55	31.25	0	24,910	0.00%
2020/09/07	28	31.26	14	31.29	31.40	14	25,052	0.06%
2020/09/04	17	30.65	9	30.68	31.15	8	25,386	0.03%
2020/09/03	14	31.16	27	31.34	30.95	-13	25,410	-0.05%
2020/09/02	27	31.01	13	31.36	31.00	14	25,443	0.06%
2020/09/01	7	31.06	10	31.09	31.05	-3	25,904	-0.01%
2020/08/31	11	31.50	10	31.74	31.20	1	26,062	0.00%
2020/08/28	3	31.18	0	0.00	31.50	3	26,190	0.01%
2020/08/27	19.1	31.63	26	31.53	31.45	-7	26,469	-0.03%
2020/08/26	18	31.10	4	31.25	31.20	14	26,542	0.05%
2020/08/25	7	31.25	11	31.35	31.40	-4	26,703	-0.01%
2020/08/24	16	31.08	17	30.97	31.20	-1	26,925	0.00%
2020/08/21	6	31.88	5	31.99	31.75	1	26,990	0.00%
2020/08/20	17	31.85	37	32.06	31.45	-20	27,007	-0.07%
2020/08/19	23	33.71	5	33.78	32.95	18	26,698	0.07%
2020/08/18	34	34.51	5	34.53	34.45	29	26,324	0.11%
2020/08/17	7	36.14	15	36.11	36.10	-8	25,978	-0.03%
2020/08/14	6	35.74	8	35.90	35.80	-2	26,415	-0.01%
2020/08/13	15	35.56	23	35.25	35.50	-8	26,689	-0.03%
2020/08/12	2	35.78	17	35.76	35.80	-15	27,090	-0.06%
2020/08/11	18	35.64	15	35.72	35.65	3	27,517	0.01%
2020/08/10	30	35.84	41	35.91	35.60	-11	27,336	-0.04%
2020/08/07	20	34.63	9	34.53	34.45	11	26,705	0.04%
2020/08/06	27	35.49	15	35.20	35.05	12	26,470	0.05%
2020/08/05	16	35.74	25	35.82	35.70	-9	26,228	-0.03%
2020/08/04	24	35.39	7	35.56	35.30	17	25,837	0.07%
2020/08/03	2	35.35	13	35.60	35.45	-11	25,591	-0.04%
2020/07/31	16	35.42	3	35.55	35.50	13	25,546	0.05%
2020/07/30	0	0.00	8	35.31	35.40	-8	25,524	-0.03%
2020/07/29	23	34.86	6	35.15	34.85	17	25,463	0.07%
2020/07/28	15	35.38	1	34.80	34.80	14	25,424	0.06%
2020/07/27	22	35.93	5	35.77	35.50	17	25,129	0.07%
2020/07/24	62	36.91	22	37.13	36.75	40	24,616	0.16%
2020/07/23	16	35.92	25	36.10	36.45	-9	23,603	-0.04%
2020/07/22	4	35.40	1	35.40	35.40	3	23,364	0.01%
2020/07/21	13	35.24	7	35.50	35.45	6	23,312	0.03%
2020/07/20	12	35.21	6	35.23	35.20	6	23,054	0.03%
2020/07/17	21	34.78	21	34.88	34.85	0	22,764	0.00%
2020/07/16	5	34.37	2	34.65	34.35	3	22,537	0.01%
2020/07/15	16	34.69	2	34.80	34.10	14	22,390	0.06%
2020/07/14	21	35.24	13	35.06	34.75	8	22,462	0.04%
2020/07/13	36	36.19	18	36.24	36.20	18	22,342	0.08%
2020/07/10	27	38.85	35	39.16	38.55	-8	21,933	-0.04%
2020/07/09	14	39.44	7	39.69	39.55	7	21,360	0.03%
2020/07/08	10	38.71	26	38.83	38.95	-16	20,751	-0.08%
2020/07/07	13	37.30	57	37.43	37.80	-44	20,191	-0.22%
2020/07/06	10	36.33	31	36.86	37.10	-21	19,615	-0.11%
2020/07/03	19	36.05	29	36.21	36.20	-10	19,391	-0.05%
2020/07/02	0	0.00	2	35.08	35.40	-2	18,865	-0.01%
2020/07/01	8	34.96	10	34.97	34.95	-2	18,685	-0.01%
2020/06/30	2	33.78	10	33.99	34.35	-8	18,284	-0.04%
2020/06/29	24	33.46	3	33.90	33.40	21	18,042	0.12%
2020/06/24	19	33.62	33	33.63	33.60	-14	17,739	-0.08%
2020/06/23	8	33.06	190	33.13	33.05	-182	17,578	-1.04%	大賣/鉅額交易
2020/06/22	5	33.14	7	33.40	33.00	-2	17,549	-0.01%
2020/06/19	206	32.96	31	33.00	33.20	175	17,450	1.00%	大買/鉅額交易
2020/06/18	9	32.76	10	32.75	32.75	-1	17,281	-0.01%
2020/06/17	2	32.70	5	32.70	32.75	-3	17,190	-0.02%
2020/06/16	14	32.16	9	32.25	32.45	5	17,090	0.03%
2020/06/15	4	32.05	3	31.65	31.70	1	17,141	0.01%
2020/06/12	4	31.16	6	31.55	32.00	-2	17,190	-0.01%
2020/06/11	4	32.85	16	32.25	31.80	-12	17,165	-0.07%
2020/06/10	5	32.70	5	32.68	32.90	0	16,898	0.00%
2020/06/09	18	32.73	7	32.81	32.75	11	16,955	0.06%
2020/06/08	19	32.84	30	32.93	33.00	-11	16,831	-0.07%
2020/06/05	3	31.53	12	31.70	31.95	-9	16,275	-0.06%
2020/06/04	13	31.54	14	31.26	31.40	-1	16,016	-0.01%
2020/06/03	15	31.32	17	31.35	31.60	-2	15,811	-0.01%
2020/06/02	7	30.91	6	30.98	31.10	1	15,566	0.01%
2020/06/01	21	30.42	10	30.55	30.95	11	15,282	0.07%
2020/05/29	27	30.14	3	30.42	30.10	24	14,964	0.16%
2020/05/28	6	30.83	9	30.85	30.50	-3	14,601	-0.02%
2020/05/27	11	30.90	2	31.20	30.80	9	14,289	0.06%
2020/05/26	2	31.30	3	31.17	31.10	-1	14,077	-0.01%
2020/05/25	9	31.00	7	30.95	31.10	2	13,902	0.01%
2020/05/22	8	31.78	5	31.82	31.60	3	13,677	0.02%
2020/05/21	28	31.88	14	31.69	32.30	14	13,382	0.10%
2020/05/20	28	30.64	0	0.00	30.30	28	12,664	0.22%
2020/05/19	21	31.11	4	31.26	31.05	17	12,050	0.14%
2020/05/18	39	32.63	3	32.42	32.00	36	11,427	0.32%
2020/05/15	6	35.87	2	35.55	35.55	4	10,824	0.04%
2020/05/14	2	36.30	2	36.45	36.10	0	10,801	0.00%
2020/05/13	1	36.20	1	36.60	36.60	0	10,756	0.00%
2020/05/11	15	36.70	7	36.88	36.45	8	10,845	0.07%
2020/05/08	5	36.65	2	36.25	36.35	3	10,877	0.03%
2020/05/07	6	36.34	2	36.48	36.35	4	10,842	0.04%
2020/05/06	5	35.72	4	36.00	35.95	1	10,798	0.01%
2020/05/05	5	35.32	10	35.59	35.95	-5	10,911	-0.05%
2020/05/04	3	34.83	2	35.15	35.20	1	10,893	0.01%
2020/04/30	3	36.02	3	36.00	36.00	0	10,868	0.00%
2020/04/29	1	35.75	0	0.00	35.75	1	10,992	0.01%
2020/04/28	2	36.33	0	0.00	35.80	2	11,119	0.02%
2020/04/27	4	35.75	8	35.80	36.10	-4	11,323	-0.04%
2020/04/24	7	34.27	7	34.40	35.20	0	11,175	0.00%
2020/04/23	8	34.40	8	34.29	34.30	0	11,166	0.00%
2020/04/22	2	34.15	4	34.25	34.35	-2	11,144	-0.02%
2020/04/21	11	34.41	5	33.90	34.00	6	11,148	0.05%
2020/04/20	1	35.35	1	35.65	35.35	0	10,982	0.00%
2020/04/17	12	36.39	6	37.23	35.60	6	10,875	0.06%
2020/04/16	4	35.90	41	36.26	36.35	-37	10,509	-0.35%
2020/04/15	2	34.50	6	34.73	34.85	-4	10,192	-0.04%
2020/04/14	1	34.20	3	34.10	34.15	-2	10,156	-0.02%
2020/04/13	6	33.52	4	33.60	33.50	2	10,200	0.02%
2020/04/10	7	33.79	8	33.95	33.50	-1	10,410	-0.01%
2020/04/09	34	33.99	8	33.77	33.50	26	10,635	0.24%
2020/04/08	5	32.62	10	32.74	33.05	-5	10,533	-0.05%
2020/04/07	6	30.58	14	31.06	31.65	-8	10,277	-0.08%
2020/04/06	11	30.25	1	30.00	30.15	10	10,176	0.10%
2020/04/01	4	30.09	1	30.10	30.15	3	10,073	0.03%
2020/03/31	9	30.23	5	30.41	30.25	4	10,087	0.04%
2020/03/30	3	30.25	0	0.00	30.40	3	9,989	0.03%
2020/03/27	29	32.06	22	31.15	31.00	7	10,056	0.07%
2020/03/26	5	31.18	11	31.64	32.10	-6	9,983	-0.06%
2020/03/25	6	31.49	0	0.00	30.90	6	9,907	0.06%
2020/03/24	3	30.95	9	31.17	30.85	-6	9,732	-0.06%
2020/03/23	13	29.33	11	29.63	29.60	2	9,692	0.02%
2020/03/20	5	31.31	8	31.53	30.70	-3	9,722	-0.03%
2020/03/19	0	0.00	2	29.70	29.60	-2	9,644	-0.02%
2020/03/18	1	30.20	7	31.01	30.90	-6	9,705	-0.06%
2020/03/17	5	30.64	4	30.66	30.00	1	9,597	0.01%
2020/03/16	2	31.18	9	31.75	30.50	-7	9,450	-0.07%
2020/03/12	13	32.06	1	30.90	31.10	12	9,202	0.13%
2020/03/11	2	33.75	8	33.91	33.50	-6	9,137	-0.07%
2020/03/10	2	32.93	3	33.38	33.30	-1	9,178	-0.01%
2020/03/09	4	33.50	1	32.80	32.80	3	9,168	0.03%
2020/03/06	3	34.43	4	34.46	34.00	-1	9,134	-0.01%
2020/03/04	3	33.58	12	33.96	34.05	-9	9,176	-0.10%
2020/03/03	0	0.00	9	33.85	33.50	-9	9,178	-0.10%
2020/03/02	6	32.18	0	0.00	32.30	6	9,200	0.07%
2020/02/27	8	33.23	0	0.00	32.75	8	9,201	0.09%
2020/02/26	1	33.90	0	0.00	33.80	1	9,170	0.01%
2020/02/25	7	34.53	0	0.00	34.35	7	9,142	0.08%
2020/02/24	0	0.00	5	34.72	35.10	-5	9,156	-0.05%
2020/02/21	4	34.61	0	0.00	34.40	4	9,200	0.04%
2020/02/20	2	34.85	2	35.05	34.85	0	9,557	0.00%
2020/02/19	9	34.59	0	0.00	34.70	9	9,645	0.09%
2020/02/18	7	35.00	5	34.70	34.70	2	9,675	0.02%
2020/02/17	12	35.49	3	35.55	35.40	9	9,815	0.09%
2020/02/14	3	36.05	10	36.00	35.95	-7	9,969	-0.07%
2020/02/13	5	35.97	6	36.17	36.00	-1	10,549	-0.01%
2020/02/12	11	35.80	1	35.65	36.00	10	10,731	0.09%
2020/02/11	6	35.45	9	34.42	35.60	-3	10,648	-0.03%
2020/02/10	0	33.95	0	0.00	33.95	0	10,529	0.00%
2020/02/07	1	33.85	0	0.00	33.80	1	10,608	0.01%
2020/02/06	2	34.33	17	33.95	35.10	-15	10,492	-0.14%
2020/02/05	2	33.00	4	33.20	32.75	-2	10,355	-0.02%
2020/02/04	8	32.56	0	0.00	32.90	8	10,338	0.08%
2020/02/03	6	30.50	6	31.23	32.30	0	10,360	0.00%
2020/01/31	9	32.70	3	33.55	32.65	6	10,200	0.06%
2020/01/30	4	33.30	6	33.95	32.85	-2	10,424	-0.02%
2020/01/20	8	36.29	6	36.35	36.30	2	10,590	0.02%
2020/01/17	4	36.75	2	36.60	36.65	2	10,547	0.02%
2020/01/16	5	37.04	6	37.23	37.10	-1	10,590	-0.01%
2020/01/15	4	36.96	1	37.00	36.90	3	10,752	0.03%
2020/01/14	2	37.23	1	37.60	37.50	1	10,769	0.01%
2020/01/13	2	37.20	7	37.28	37.40	-5	10,786	-0.05%
2020/01/10	4	36.80	5	36.91	36.80	-1	10,976	-0.01%
2020/01/09	2	36.80	5	36.90	37.00	-3	11,227	-0.03%
2020/01/08	5	35.90	3	36.03	36.30	2	11,400	0.02%
2020/01/07	6	36.32	3	36.55	36.25	3	11,400	0.03%
2020/01/06	6	36.28	8	36.68	36.05	-2	11,460	-0.02%
2020/01/03	25	37.93	19	38.03	37.30	6	11,280	0.05%
2020/01/02	16	37.91	8	37.90	38.20	8	11,030	0.07%
2019/12/31	2	37.50	0	0.00	37.55	2	11,150	0.02%
2019/12/30	0	0.00	2	37.90	37.95	-2	11,234	-0.02%
2019/12/26	7	37.62	0	0.00	37.45	7	11,462	0.06%
2019/12/25	0	0.00	2	38.00	38.00	-2	11,570	-0.02%
2019/12/24	4	37.60	0	0.00	37.75	4	11,861	0.03%
2019/12/23	0	0.00	5	38.05	37.60	-5	12,333	-0.04%
2019/12/20	1	38.80	0	0.00	38.45	1	12,502	0.01%
2019/12/19	0	0.00	5	38.96	38.95	-5	12,974	-0.04%
2019/12/18	2	38.55	3	38.92	38.85	-1	13,586	-0.01%
2019/12/17	0	0.00	11	39.02	39.00	-11	13,771	-0.08%
2019/12/16	0	0.00	2	38.75	38.70	-2	13,771	-0.01%
2019/12/13	10	38.26	21	38.56	38.60	-11	13,836	-0.08%
2019/12/12	6	38.09	0	0.00	38.05	6	13,664	0.04%
2019/12/11	8	38.47	4	38.05	38.05	4	13,630	0.03%
2019/12/09	6	37.82	9	37.77	37.80	-3	13,619	-0.02%
2019/12/06	5	37.21	5	37.44	37.20	0	13,560	0.00%
2019/12/05	1	36.40	2	36.60	37.15	-1	13,575	-0.01%
2019/12/03	2	36.03	31	36.20	36.05	-29	14,222	-0.20%
2019/12/02	5	36.24	9	36.36	36.25	-4	14,240	-0.03%
2019/11/29	2	36.85	0	0.00	36.90	2	14,210	0.01%
2019/11/27	6	37.07	5	37.25	37.00	1	14,441	0.01%
2019/11/26	6	37.51	4	37.70	37.20	2	14,661	0.01%
2019/11/25	13	37.68	13	37.84	37.70	0	14,768	0.00%
2019/11/22	5	38.30	0	0.00	37.95	5	14,818	0.03%
2019/11/21	4	38.05	4	37.90	38.25	0	14,922	0.00%
2019/11/20	14	37.84	13	37.72	38.00	1	15,207	0.01%
2019/11/19	45	38.61	23	38.82	37.65	22	15,557	0.14%
2019/11/18	4	37.88	4	38.03	38.20	0	15,936	0.00%
2019/11/15	5	37.64	2	37.75	37.35	3	16,062	0.02%
2019/11/14	21	37.52	0	0.00	37.50	21	16,318	0.13%
2019/11/13	42	38.50	32	38.69	38.80	10	16,865	0.06%
2019/11/12	0	0.00	50	38.70	39.50	-50	17,485	-0.29%
2019/11/11	24	37.30	8	37.84	36.85	16	16,978	0.09%
2019/11/08	5	37.44	5	37.45	37.45	0	16,791	0.00%
2019/11/07	2	37.05	2	37.10	36.75	0	16,789	0.00%
2019/11/06	13	37.70	10	37.80	37.30	3	16,837	0.02%
2019/11/05	3	37.65	0	0.00	37.85	3	16,930	0.02%
2019/11/04	5	37.70	0	0.00	37.90	5	17,168	0.03%
2019/11/01	38	37.76	32	37.77	37.80	6	17,280	0.03%
2019/10/31	5	37.95	0	0.00	38.25	5	17,397	0.03%
2019/10/30	30	38.10	30	37.75	38.00	0	17,576	0.00%
2019/10/29	62	39.08	65	37.89	37.90	-3	17,646	-0.02%
2019/10/28	5	37.98	21	37.51	38.10	-16	17,391	-0.09%
2019/10/25	16	36.39	0	0.00	36.20	16	17,001	0.09%
2019/10/23	9	36.22	7	36.44	36.30	2	17,048	0.01%
2019/10/22	2	36.08	2	35.80	35.70	0	16,958	0.00%
2019/10/21	2	35.53	0	0.00	35.70	2	17,171	0.01%
2019/10/18	2	35.83	2	35.95	35.80	0	17,487	0.00%
2019/10/17	18	36.24	16	36.35	35.70	2	17,711	0.01%
2019/10/16	19	36.57	14	36.12	36.45	5	17,690	0.03%
2019/10/14	2	36.25	3	36.10	36.00	-1	17,904	-0.01%
2019/10/09	6	34.99	6	34.93	35.00	0	17,923	0.00%
2019/10/08	2	35.70	0	0.00	35.60	2	18,266	0.01%
2019/10/07	2	36.30	18	35.83	35.65	-16	18,426	-0.09%
2019/10/04	2	34.95	4	34.96	34.95	-2	18,279	-0.01%
2019/10/03	97	34.57	93	34.26	34.55	4	18,240	0.02%
2019/10/02	2	34.90	8	34.97	35.20	-6	18,176	-0.03%
2019/10/01	1	35.20	0	0.00	34.85	1	18,323	0.01%
2019/09/27	28	35.30	24	34.47	34.85	4	18,449	0.02%
2019/09/26	14	36.12	0	0.00	35.00	14	18,336	0.08%
2019/09/25	0	0.00	0	37.70	37.70	0	17,903	0.00%
2019/09/24	13	37.63	40	37.63	37.45	-27	18,028	-0.15%
2019/09/23	22	35.83	25	35.97	36.60	-3	17,593	-0.02%
2019/09/20	11	34.90	25	34.47	35.00	-14	17,135	-0.08%
2019/09/19	2	34.08	1	34.35	34.25	1	17,025	0.01%
2019/09/18	8	33.87	11	34.00	34.05	-3	17,030	-0.02%
2019/09/17	14	33.82	4	33.84	33.65	10	16,922	0.06%
2019/09/16	7	34.52	31	34.88	34.40	-24	16,873	-0.14%
2019/09/12	43	34.74	15	34.75	34.85	28	16,840	0.17%
2019/09/11	1	34.35	1	34.10	34.10	0	16,860	0.00%
2019/09/10	9	34.21	7	34.09	34.00	2	16,857	0.01%
2019/09/09	6	34.98	2	34.70	34.70	4	16,808	0.02%
2019/09/06	15	34.89	15	34.95	34.95	0	16,752	0.00%
2019/09/05	27	35.29	17	35.35	34.60	10	16,516	0.06%
2019/09/04	2	34.35	2	34.35	34.35	0	16,059	0.00%
2019/09/03	10	34.62	3	34.43	34.40	7	15,964	0.04%
2019/09/02	20	34.78	15	34.77	34.80	5	15,938	0.03%
2019/08/30	17	34.68	27	34.59	34.15	-10	15,777	-0.06%
2019/08/29	9	34.59	3	34.62	34.50	6	15,681	0.04%
2019/08/28	3	34.47	49	34.18	34.20	-46	15,524	-0.30%
2019/08/27	25	33.73	0	0.00	33.40	25	15,357	0.16%
2019/08/23	27	34.22	39	34.56	34.05	-12	15,210	-0.08%
2019/08/22	5	34.68	17	34.54	34.70	-12	14,918	-0.08%
2019/08/21	83	34.06	103	34.20	33.95	-20	14,579	-0.14%	大賣/
2019/08/20	27	33.61	7	33.96	33.45	20	13,834	0.14%
2019/08/19	9	33.77	12	33.83	33.80	-3	13,679	-0.02%
2019/08/16	55	34.17	63	34.24	34.25	-8	13,490	-0.06%
2019/08/15	14	32.55	26	32.54	33.25	-12	12,755	-0.09%
2019/08/14	8	31.61	6	32.07	31.10	2	12,074	0.02%
2019/08/13	11	31.77	5	31.40	31.55	6	12,232	0.05%
2019/08/12	2	32.10	0	0.00	32.15	2	12,508	0.02%
2019/08/08	10	31.87	6	31.98	31.70	4	12,573	0.03%
2019/08/07	7	31.96	2	32.15	31.75	5	12,670	0.04%
2019/08/06	2	31.80	2	31.58	32.10	0	12,606	0.00%
2019/08/05	4	31.04	6	31.39	30.90	-2	12,379	-0.02%
2019/08/02	5	31.61	4	31.81	31.25	1	12,374	0.01%
2019/08/01	6	32.96	6	32.97	32.90	0	12,266	0.00%
2019/07/31	10	32.08	8	32.16	32.55	2	12,048	0.02%
2019/07/30	12	32.38	6	32.24	32.45	6	12,063	0.05%
2019/07/29	1	32.15	1	31.95	32.00	0	12,036	0.00%
2019/07/26	32	32.48	11	32.46	32.50	21	11,949	0.18%
2019/07/25	3	32.45	2	32.80	32.45	1	11,915	0.01%
2019/07/24	7	31.93	5	32.16	32.05	2	11,787	0.02%
2019/07/23	1	31.95	12	31.90	32.40	-11	11,819	-0.09%
2019/07/22	4	31.78	10	32.06	32.30	-6	11,553	-0.05%
2019/07/19	3	30.80	3	31.20	30.45	0	11,202	0.00%
2019/07/18	9	30.92	0	0.00	30.30	9	10,856	0.08%
2019/07/17	4	31.78	4	32.31	32.55	0	10,849	0.00%
2019/07/16	7	31.50	0	0.00	31.40	7	10,901	0.06%
2019/07/15	10	31.44	8	31.26	31.50	2	10,763	0.02%
2019/07/12	1	31.10	7	30.73	31.10	-6	10,829	-0.06%
2019/07/11	10	29.86	8	29.88	30.00	2	10,898	0.02%
2019/07/10	0	0.00	1	29.65	29.40	-1	11,089	-0.01%
2019/07/09	2	29.38	1	29.50	29.20	1	11,207	0.01%
2019/07/08	1	29.25	3	29.43	29.25	-2	11,282	-0.02%
2019/07/05	7	29.31	2	29.60	29.30	5	11,329	0.04%
2019/07/04	3	28.50	3	29.00	29.00	0	11,401	0.00%
2019/07/03	5	28.44	2	28.15	28.00	3	11,179	0.03%
2019/07/02	4	29.03	2	28.90	28.95	2	11,186	0.02%
2019/07/01	0	0.00	6	28.74	29.00	-6	11,252	-0.05%
2019/06/28	0	0.00	3	27.05	26.80	-3	11,069	-0.03%
2019/06/27	3	26.30	5	26.70	26.80	-2	11,068	-0.02%
2019/06/26	5	26.19	1	26.30	26.15	4	11,062	0.04%
2019/06/25	0	0.00	7	27.16	26.30	-7	10,916	-0.06%
2019/06/24	3	26.30	6	26.43	26.60	-3	10,779	-0.03%
2019/06/21	6	26.30	0	0.00	26.00	6	10,780	0.06%
2019/06/20	4	26.23	10	26.26	26.30	-6	10,744	-0.06%
2019/06/19	10	26.26	5	26.25	26.25	5	10,880	0.05%
2019/06/18	3	25.70	9	25.47	25.70	-6	10,811	-0.06%
2019/06/14	1	25.55	4	25.85	25.20	-3	11,105	-0.03%
2019/06/13	8	25.68	0	0.00	25.50	8	11,657	0.07%
2019/06/12	0	0.00	2	26.55	26.30	-2	11,704	-0.02%
2019/06/11	2	26.25	0	0.00	26.30	2	11,806	0.02%
2019/06/06	0	0.00	5	26.17	26.00	-5	11,945	-0.04%
2019/06/05	10	26.27	0	0.00	25.80	10	11,945	0.08%
2019/06/04	6	26.29	0	0.00	26.00	6	11,902	0.05%
2019/06/03	0	0.00	4	26.80	26.90	-4	11,834	-0.03%
2019/05/23	2	25.70	0	0.00	25.40	2	12,931	0.02%
2019/05/21	12	26.31	16	26.40	26.40	-4	13,306	-0.03%
2019/05/20	34	26.16	36	26.17	27.00	-2	13,144	-0.02%
2019/05/17	25	28.02	14	27.43	26.65	11	12,865	0.09%
2019/05/16	7	29.94	2	29.90	29.40	5	12,515	0.04%
2019/05/15	0	0.00	3	29.60	29.85	-3	12,375	-0.02%
2019/05/13	2	28.40	1	28.50	28.40	1	12,080	0.01%
2019/05/10	6	29.46	4	28.80	28.80	2	12,049	0.02%
2019/05/09	0	0.00	2	28.90	29.00	-2	11,880	-0.02%
2019/05/07	11	29.45	15	29.48	29.25	-4	11,874	-0.03%
2019/05/06	3	28.75	8	28.75	28.95	-5	11,868	-0.04%
2019/05/03	0	0.00	6	28.65	28.65	-6	11,814	-0.05%
2019/05/02	4	28.30	6	28.45	28.45	-2	12,127	-0.02%
2019/04/30	6	28.65	0	0.00	28.60	6	12,469	0.05%
2019/04/29	0	0.00	1	28.00	29.00	-1	12,409	-0.01%
2019/04/26	12	28.54	0	0.00	28.50	12	12,299	0.10%
2019/04/23	1	28.60	0	0.00	28.55	1	12,265	0.01%
2019/04/22	0	0.00	3	29.92	30.10	-3	12,018	-0.02%
2019/04/18	0	0.00	1	28.60	28.50	-1	11,590	-0.01%
2019/04/17	2	28.53	1	28.80	28.55	1	11,317	0.01%
2019/04/16	7	29.22	7	29.59	29.10	0	10,815	0.00%
2019/04/15	2	28.20	6	28.57	28.55	-4	10,448	-0.04%
2019/04/12	1	28.35	5	28.40	28.35	-4	10,449	-0.04%
2019/04/11	0	0.00	1	28.40	28.25	-1	10,381	-0.01%
2019/04/10	4	28.10	4	28.00	27.95	0	10,240	0.00%
2019/04/09	10	27.90	6	27.88	27.75	4	9,978	0.04%
2019/04/08	9	27.71	5	27.66	27.75	4	10,087	0.04%
2019/04/03	5	27.65	12	27.49	27.50	-7	9,968	-0.07%
2019/04/02	56	27.28	66	27.24	27.05	-10	9,794	-0.10%
2019/04/01	2	26.35	13	26.53	26.70	-11	9,599	-0.11%
2019/03/29	1	26.25	13	26.22	26.25	-12	9,458	-0.13%
2019/03/28	2	25.65	1	25.55	25.50	1	9,434	0.01%
2019/03/27	2	25.85	2	26.10	25.90	0	9,622	0.00%
2019/03/26	3	25.72	8	26.02	25.70	-5	9,791	-0.05%
2019/03/25	3	25.57	8	25.58	25.70	-5	9,958	-0.05%
2019/03/22	17	25.50	3	25.67	25.35	14	10,090	0.14%
2019/03/21	4	26.05	0	0.00	26.05	4	10,567	0.04%
2019/03/20	0	26.00	0	0.00	26.10	0	11,000	0.00%
2019/03/19	10	26.39	2	26.15	26.00	8	11,331	0.07%
2019/03/18	3	26.22	25	26.16	26.70	-22	11,195	-0.20%
2019/03/15	4	23.98	9	24.53	24.55	-5	10,723	-0.05%
2019/03/14	10	24.59	0	0.00	24.40	10	10,862	0.09%
2019/03/13	8	24.74	14	24.82	24.95	-6	10,759	-0.06%
2019/03/12	7	24.86	18	24.93	24.65	-11	10,759	-0.10%
2019/03/11	2	24.65	2	24.70	24.50	0	10,705	0.00%
2019/03/08	13	24.67	0	0.00	24.60	13	10,717	0.12%
2019/03/07	11	25.04	6	25.09	24.70	5	10,739	0.05%
2019/03/06	7	25.36	0	0.00	25.15	7	10,681	0.07%
2019/03/05	8	25.55	0	0.00	25.40	8	10,608	0.08%
2019/03/04	7	25.19	18	25.46	25.85	-11	10,499	-0.10%
2019/02/27	9	25.43	0	0.00	25.25	9	10,375	0.09%
2019/02/26	4	25.65	16	26.09	26.10	-12	10,256	-0.12%
2019/02/25	34	25.81	23	25.81	25.60	11	10,126	0.11%
2019/02/22	44	26.03	65	25.84	25.75	-21	9,796	-0.21%
2019/02/21	29	24.54	22	24.69	24.80	7	9,219	0.08%
2019/02/20	2	23.15	9	23.66	23.70	-7	8,846	-0.08%
2019/02/19	2	23.00	2	23.10	23.10	0	8,715	0.00%
2019/02/18	8	23.02	1.8	22.93	22.95	6.2	8,798	0.07%
2019/02/15	2	23.30	0	0.00	22.90	2	8,825	0.02%
2019/02/14	2	23.35	1	23.45	23.35	1	8,823	0.01%
2019/02/13	1	23.25	0	0.00	23.35	1	8,825	0.01%
2019/02/12	4	23.38	10	23.56	23.40	-6	8,848	-0.07%
2019/02/11	9	23.26	0	0.00	22.90	9	8,847	0.10%
2019/01/30	4	23.35	6	23.30	23.30	-2	8,924	-0.02%
2019/01/29	3	23.05	3	23.40	23.30	0	8,889	0.00%
2019/01/28	9	23.40	5	23.57	23.50	4	8,813	0.05%
2019/01/25	15	23.33	15	23.37	23.40	0	8,727	0.00%
2019/01/24	2	23.50	0	0.00	23.55	2	8,546	0.02%
2019/01/23	4	23.66	22	23.79	23.90	-18	8,461	-0.21%
2019/01/22	22	23.33	26	23.03	23.05	-4	8,136	-0.05%
2019/01/21	5	22.06	0	0.00	22.00	5	7,820	0.06%
2019/01/18	2	22.08	5	22.32	22.10	-3	7,824	-0.04%
2019/01/17	2	22.03	4	22.13	22.05	-2	7,823	-0.03%
2019/01/16	2	21.80	6	21.95	21.80	-4	7,769	-0.05%
2019/01/15	2	21.55	0	0.00	21.35	2	7,660	0.03%
2019/01/14	7	21.62	0	0.00	21.40	7	7,619	0.09%
2019/01/11	4	21.65	2	21.75	21.55	2	7,619	0.03%
2019/01/10	6	21.75	144	21.45	21.55	-138	7,594	-1.82%	大賣/鉅額交易
2019/01/09	4	21.88	2	21.90	21.80	2	7,527	0.03%
2019/01/08	5	21.74	3	21.90	21.80	2	7,481	0.03%
2019/01/07	7	21.81	4	21.65	21.60	3	7,469	0.04%
2019/01/04	23	21.63	1	21.55	21.35	22	7,406	0.30%
2019/01/03	5	22.91	7	23.08	22.40	-2	7,321	-0.03%
2019/01/02	2	22.80	0	0.00	23.05	2	7,348	0.03%
2018/12/27	6	22.99	0	0.00	22.70	6	7,251	0.08%
2018/12/26	1	24.00	0	0.00	23.50	1	7,093	0.01%
2018/12/24	4	23.50	4	23.65	23.65	0	7,003	0.00%
2018/12/22	2	23.45	16	23.63	23.50	-14	6,934	-0.20%
2018/12/21	10	23.15	23	23.48	23.60	-13	6,875	-0.19%
2018/12/20	35	23.09	25	23.33	23.30	10	6,700	0.15%
2018/12/19	0	0.00	0	23.00	23.00	0	6,497	0.00%
2018/12/18	8	21.70	10	22.03	22.30	-2	6,318	-0.03%
2018/12/17	1	21.70	6	22.13	22.20	-5	6,070	-0.08%
2018/12/14	64	21.70	6	22.86	21.50	58	5,855	0.99%
2018/12/13	10	23.00	4	23.00	23.05	6	5,186	0.12%
2018/12/12	38	20.94	7	21.35	21.60	31	4,676	0.66%
2018/12/11	63	21.08	6	21.58	21.90	57	4,210	1.35%
2018/12/10	1	21.65	2	21.45	21.50	-1	4,088	-0.02%
2018/12/07	2	21.45	3	21.65	21.95	-1	3,947	-0.03%
2018/12/06	3	20.78	2	20.70	20.80	1	3,704	0.03%
2018/12/05	0	0.00	2	21.35	21.05	-2	3,775	-0.05%
2018/12/04	9	21.07	0	0.00	20.85	9	3,853	0.23%
2018/12/03	2	21.15	7	21.40	21.50	-5	3,834	-0.13%
2018/11/30	0	0.00	2	21.05	21.00	-2	3,787	-0.05%
2018/11/28	1	20.60	0	0.00	20.80	1	3,714	0.03%
2018/11/27	3	20.72	0	0.00	20.80	3	3,726	0.08%
2018/11/26	2	20.40	3	20.82	20.95	-1	3,737	-0.03%
2018/11/23	1	20.35	0	0.00	20.25	1	3,714	0.03%
2018/11/22	0	0.00	3	20.72	20.60	-3	3,718	-0.08%
2018/11/21	2	20.43	0	0.00	20.50	2	3,762	0.05%
2018/11/16	5	20.55	1	20.55	20.80	4	3,841	0.10%
2018/11/15	0	0.00	1	20.70	20.70	-1	3,826	-0.03%
2018/11/14	3	19.65	8	19.88	20.05	-5	3,746	-0.13%
2018/11/13	4	19.43	0	0.00	19.45	4	3,808	0.11%
2018/11/09	1	18.90	0	0.00	19.00	1	3,983	0.03%
2018/11/08	2	19.50	2	19.60	19.85	0	4,018	0.00%
2018/11/07	0	0.00	5	19.15	19.50	-5	4,040	-0.12%
2018/11/01	2	18.05	0	0.00	18.05	2	4,578	0.04%
2018/10/31	5	17.92	1	17.95	18.05	4	4,566	0.09%
2018/10/29	3	17.23	4	17.44	17.80	-1	4,650	-0.02%
2018/10/26	2	18.05	0	0.00	18.05	2	4,587	0.04%
2018/10/12	5	18.70	10	18.60	19.00	-5	4,625	-0.11%
2018/10/09	0	0.00	20	19.45	19.65	-20	4,572	-0.44%
2018/10/04	0	0.00	4	20.95	20.90	-4	4,515	-0.09%
2018/10/03	1	20.90	6	20.92	21.05	-5	4,510	-0.11%
2018/10/01	2	20.45	0	0.00	20.50	2	4,428	0.05%
2018/09/28	0	0.00	2	20.45	20.40	-2	4,433	-0.05%
2018/09/26	2	20.55	0	0.00	20.30	2	4,430	0.05%
2018/09/25	2	20.75	2	21.00	20.75	0	4,476	0.00%
2018/09/21	1	20.60	0	0.00	20.65	1	4,450	0.02%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/19	0	0.00	3	20.80	20.80	-3	4,461	-0.07%
2018/09/17	2	20.65	0	0.00	20.80	2	4,558	0.04%
2018/09/14	2	20.75	2	21.00	20.75	0	4,583	0.00%
2018/09/13	0	0.00	3	20.27	20.55	-3	4,568	-0.07%
2018/09/12	2	19.85	0	0.00	19.95	2	4,574	0.04%
2018/09/11	2	19.95	1	20.00	19.95	1	4,555	0.02%
2018/09/10	3	20.17	0	0.00	19.95	3	4,478	0.07%
2018/09/07	2	21.30	2	21.10	21.05	0	4,365	0.00%
2018/09/06	1	21.30	0	0.00	21.20	1	4,330	0.02%
2018/09/04	0	21.55	0	0.00	21.40	0	4,332	0.00%
2018/09/03	0	0.00	1	21.65	21.50	-1	4,321	-0.02%
2018/08/31	1	21.80	0	0.00	21.70	1	4,318	0.02%
2018/08/30	1	22.05	10	22.10	21.90	-9	4,350	-0.21%
2018/08/29	1	22.00	0	0.00	22.00	1	4,347	0.02%
2018/08/28	0	0.00	1	22.25	22.00	-1	4,364	-0.02%
2018/08/27	0	0.00	1	21.80	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	2	21.50	2	21.85	21.80	0	4,414	0.00%
2018/08/20	11	21.01	0	0.00	21.10	11	4,374	0.25%
2018/08/17	4	21.80	0	0.00	21.50	4	4,311	0.09%
2018/08/16	30	21.67	0	0.00	21.60	30	4,264	0.70%
2018/08/15	0	0.00	3	22.10	22.15	-3	4,119	-0.07%
2018/08/14	1	22.20	21	22.24	22.40	-20	4,053	-0.49%
2018/08/13	7	22.51	6	22.46	22.80	1	3,968	0.03%
2018/08/10	32	23.04	0	0.00	23.05	32	3,898	0.82%
2018/08/09	7	24.81	0	0.00	24.20	7	3,707	0.19%
2018/08/02	0	0.00	1	26.45	26.25	-1	3,362	-0.03%
2018/07/30	1	26.70	1	26.60	26.45	0	3,539	0.00%
2018/07/25	1	26.75	0	0.00	26.75	1	3,438	0.03%
2018/07/16	1	27.80	0	0.00	27.70	1	3,654	0.03%
2018/06/28	0	0.00	2	27.65	27.65	-2	3,648	-0.05%
2018/06/20	0	0.00	0.8	28.55	28.55	-0.8	3,897	-0.02%
2018/06/12	0	0.00	2	28.75	28.85	-2	4,299	-0.05%
2018/06/01	0	0.00	2	28.30	28.30	-2	4,817	-0.04%
2018/05/22	0	0.00	3	28.05	28.05	-3	4,982	-0.06%
2018/05/11	0	0.00	1	28.25	28.25	-1	5,078	-0.02%
2018/05/10	2	28.10	1	28.15	28.10	1	5,060	0.02%
2018/05/02	0	0.00	0	29.40	29.55	0	4,955	0.00%
2018/04/17	0	0.00	1	30.45	30.60	-1	4,844	-0.02%
2018/03/31	0	0.00	1	30.50	30.50	-1	5,004	-0.02%
2018/03/30	0	0.00	4	30.44	30.25	-4	5,004	-0.08%
2018/03/29	5	30.47	0	0.00	30.25	5	4,960	0.10%
2018/03/27	2	30.70	3	30.97	31.20	-1	4,778	-0.02%
2018/03/26	0	30.35	10	30.45	30.35	-10	4,645	-0.22%
2018/03/22	1	30.95	0	0.00	30.90	1	4,607	0.02%
2018/03/20	1	30.70	0	0.00	30.70	1	4,607	0.02%
2018/03/19	2	30.50	2	30.80	31.00	0	4,544	0.00%
2018/03/15	1	30.25	1	31.00	30.20	0	4,152	0.00%
2018/03/13	1	32.90	0	0.00	32.75	1	3,838	0.03%
2018/03/12	0	32.80	1	32.80	32.95	-1	3,913	-0.03%
2018/03/06	0	31.35	0	0.00	31.50	0	3,851	0.00%
2018/03/05	0	31.00	0	0.00	30.90	0	3,856	0.00%
2018/03/02	2	31.63	0	0.00	31.95	2	3,827	0.05%
2018/03/01	0	0.00	1	31.30	31.65	-1	3,782	-0.03%
2018/02/27	1	31.30	0	0.00	31.50	1	3,780	0.03%
2018/02/07	0	0.00	1	30.05	30.00	-1	3,894	-0.03%
2018/02/06	1	30.45	0	0.00	30.45	1	3,866	0.03%
2018/01/31	0	30.15	0	0.00	30.15	0	3,923	0.00%
2018/01/30	0	0.00	1	30.10	30.15	-1	4,048	-0.02%
2018/01/24	0	0.00	1	30.75	31.00	-1	4,133	-0.02%
2018/01/18	10	31.55	0	0.00	31.50	10	4,300	0.23%
2018/01/17	0	0.00	1	31.45	31.50	-1	4,417	-0.02%
2018/01/15	1	31.05	0	0.00	31.00	1	4,681	0.02%
2018/01/11	1	30.60	0	0.00	30.65	1	4,843	0.02%
2018/01/05	0	0.00	25	30.20	30.30	-25	5,078	-0.49%
2018/01/03	0	0.00	5	31.05	30.45	-5	5,089	-0.10%
2018/01/02	5	30.20	0	0.00	30.95	5	5,116	0.10%