京元電子 (2449)-國票-中和券商分點個股進出

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
93.5
漲跌
▼1.4
漲幅
-1.48%
成交量
9,441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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/05/03	1	94.00	0	0.00	93.50	1	18,959	0.01%
2024/05/02	3	94.13	1	93.80	94.90	2	18,925	0.01%
2024/04/30	2	98.44	0	0.00	95.80	2	18,911	0.01%
2024/04/29	38	101.93	9	104.17	98.90	29	18,841	0.15%
2024/04/25	1	93.30	2	95.50	95.50	-1	18,334	-0.01%
2024/04/24	2	95.55	1	96.00	96.10	1	18,466	0.01%
2024/04/23	7.2	91.64	4	91.10	92.30	3.2	18,491	0.02%
2024/04/22	1	96.00	1.2	96.92	96.00	-0.2	18,322	0.00%
2024/04/19	4.1	98.80	0	0.00	99.00	4.1	18,359	0.02%
2024/04/17	0	0.00	1	103.00	102.50	-1	19,002	-0.01%
2024/04/16	5.4	100.00	1	100.00	99.70	4.4	18,977	0.02%
2024/04/12	17.1	107.30	0	107.50	107.00	17.1	18,752	0.09%
2024/04/11	0	0.00	0.2	105.50	106.00	-0.2	18,679	0.00%
2024/04/10	5	107.10	5.3	106.56	106.00	-0.3	18,704	0.00%
2024/04/09	2	106.00	2	107.50	106.50	0	18,632	0.00%
2024/04/08	2	106.50	1	106.00	106.50	1	18,549	0.01%
2024/04/03	3	107.00	3	106.83	106.50	0	18,464	0.00%
2024/04/02	1	106.50	3	106.67	107.00	-2	18,465	-0.01%
2024/04/01	9.1	104.16	5	103.00	103.00	4.1	18,429	0.02%
2024/03/29	1.2	105.08	1	105.00	105.50	0.2	18,408	0.00%
2024/03/28	1	107.50	0	0.00	106.00	1	18,439	0.01%
2024/03/26	0	0.00	1	106.50	105.50	-1	18,444	-0.01%
2024/03/25	4.7	108.96	1	112.00	108.50	3.7	18,375	0.02%
2024/03/22	16.2	111.42	15	111.97	109.50	1.2	18,301	0.01%
2024/03/21	18	107.22	8	107.00	108.50	10	17,838	0.06%
2024/03/20	36.2	112.37	6	109.67	107.50	30.2	17,869	0.17%
2024/03/19	2	109.50	6	109.08	109.00	-4	17,930	-0.02%
2024/03/18	7	110.93	3	111.00	111.00	4	17,904	0.02%
2024/03/15	1	105.50	1	107.50	107.50	0	17,491	0.00%
2024/03/13	5	106.50	5	109.00	108.50	0	17,333	0.00%
2024/03/12	9	110.67	1	109.00	109.50	8	17,126	0.05%
2024/03/11	3	108.83	3	107.50	108.00	0	17,118	0.00%
2024/03/08	19.2	113.43	15	113.17	111.00	4.2	16,932	0.02%
2024/03/07	6.3	111.13	9.7	114.25	116.50	-3.4	15,908	-0.02%
2024/03/06	8	103.31	18.8	100.18	106.00	-10.8	15,100	-0.07%
2024/03/05	2.2	96.78	0	0.00	97.40	2.2	14,648	0.02%
2024/03/04	0	0.00	6	93.78	96.00	-6	14,373	-0.04%
2024/03/01	0	89.60	5	90.98	89.50	-5	14,081	-0.04%
2024/02/29	3	89.00	0	0.00	88.80	3	13,941	0.02%
2024/02/27	8	90.00	14	90.40	89.50	-6	13,798	-0.04%
2024/02/26	10.1	90.05	4	90.00	89.50	6.1	13,672	0.04%
2024/02/23	13.1	97.09	14.3	98.17	94.80	-1.3	13,380	-0.01%
2024/02/22	13	92.02	18.6	91.69	93.50	-5.6	12,613	-0.04%
2024/02/21	1	87.60	1	87.30	87.50	0	12,220	0.00%
2024/02/20	2.1	86.95	3	87.47	87.50	-0.9	12,236	-0.01%
2024/02/19	4.1	87.74	2.1	88.36	87.70	2	12,184	0.02%
2024/02/16	15	89.61	19	89.97	90.00	-4	12,467	-0.03%
2024/02/15	2	85.59	9	84.29	85.40	-7	12,308	-0.06%
2024/02/05	0	0.00	1	82.70	82.20	-1	12,360	-0.01%
2024/02/02	1	82.20	11	82.20	82.20	-10	12,331	-0.08%
2024/02/01	4	82.88	0	0.00	82.70	4	12,397	0.03%
2024/01/31	0	0.00	1	84.20	84.00	-1	12,471	-0.01%
2024/01/30	1	83.90	2	83.90	84.00	-1	12,544	-0.01%
2024/01/29	0	0.00	3	83.20	83.80	-3	12,818	-0.02%
2024/01/26	10	81.76	60	82.80	82.90	-50	12,935	-0.39%
2024/01/25	0	0.00	0	83.03	82.20	0	12,996	0.00%
2024/01/24	2	81.90	7	82.39	82.10	-5	13,011	-0.04%
2024/01/23	4	82.50	1.1	83.64	82.10	2.9	13,118	0.02%
2024/01/22	13	83.04	43	83.15	84.10	-30	13,105	-0.23%
2024/01/19	12	82.56	41	82.11	81.30	-29	13,040	-0.22%
2024/01/18	1	80.10	16.1	79.91	79.70	-15.1	13,054	-0.12%
2024/01/17	0	0.00	70.1	79.04	77.20	-70.1	12,876	-0.54%
2024/01/16	10	78.40	1	78.70	78.60	9	12,943	0.07%
2024/01/15	5	76.00	14.1	76.83	77.70	-9.1	13,031	-0.07%
2024/01/12	11.1	76.30	11	76.40	75.60	0.1	13,705	0.00%
2024/01/11	35.1	79.75	0	0.00	78.00	35.1	13,452	0.26%
2024/01/10	10.1	81.10	1	81.80	81.80	9.1	13,327	0.07%
2024/01/09	0	0.00	2	82.45	82.10	-2	13,594	-0.02%
2024/01/08	51	82.16	9	81.57	81.60	42	13,718	0.31%
2024/01/05	1	82.60	10	83.70	82.90	-9	13,813	-0.07%
2024/01/04	11	82.53	0	0.00	83.10	11	13,979	0.08%
2024/01/03	1	83.50	0	83.90	83.50	1	14,150	0.01%
2024/01/02	1	84.11	1	84.20	84.00	0	14,185	0.00%
2023/12/29	10	84.80	0	0.00	84.90	10	14,190	0.07%
2023/12/28	52	85.56	13	86.79	84.90	39	14,308	0.27%
2023/12/27	0	0.00	25	85.03	85.70	-25	14,290	-0.18%
2023/12/26	20	83.10	61.1	83.99	83.60	-41	14,317	-0.29%
2023/12/25	40	83.30	0	0.00	83.50	40	14,444	0.28%
2023/12/22	61	83.24	52	84.17	83.60	9	14,493	0.06%
2023/12/21	13	83.49	0	0.00	83.40	13	14,491	0.09%
2023/12/20	0.1	85.40	2	85.50	85.40	-1.9	14,549	-0.01%
2023/12/19	2	84.20	2.1	84.38	84.20	-0.1	14,821	0.00%
2023/12/18	22	86.53	1	85.40	85.40	21	15,115	0.14%
2023/12/15	66.1	90.42	43	92.40	89.00	23.1	15,566	0.15%
2023/12/14	6	94.43	19.5	94.51	93.50	-13.5	15,614	-0.09%
2023/12/13	55	87.77	5	88.02	89.50	50	15,275	0.33%
2023/12/12	0	0.00	150	84.97	85.90	-150	15,422	-0.97%	大賣/鉅額交易
2023/12/11	30	83.10	13	83.36	83.20	17	15,458	0.11%
2023/12/08	119.1	83.93	1	84.30	83.30	118.1	15,508	0.76%	大買/鉅額交易
2023/12/07	17	85.36	3	85.50	85.50	14	15,469	0.09%
2023/12/06	0	0.00	66	83.95	86.50	-66	15,536	-0.42%
2023/12/05	62	82.80	0	0.00	83.10	62	15,445	0.40%
2023/12/04	1	83.90	55	84.01	84.20	-54	15,595	-0.35%
2023/12/01	54	82.44	23	82.59	82.80	31	15,713	0.20%
2023/11/30	24	81.60	26	82.34	82.80	-2	15,863	-0.01%
2023/11/29	27	82.50	8	81.43	81.40	19	15,901	0.12%
2023/11/28	0	0.00	44	82.31	83.00	-44	15,941	-0.28%
2023/11/27	44	81.00	14	82.14	80.80	30	16,119	0.19%
2023/11/24	16	81.61	7	81.36	81.50	9	16,501	0.05%
2023/11/23	8	82.10	56	82.66	82.10	-48	16,815	-0.29%
2023/11/22	55	81.73	11	81.87	81.60	44	17,409	0.25%
2023/11/21	3	82.70	6	83.40	82.70	-3	18,374	-0.02%
2023/11/20	14	83.09	7	83.33	83.10	7	19,793	0.04%
2023/11/17	0	0.00	3	85.40	85.10	-3	21,120	-0.01%
2023/11/16	6	84.17	7	84.18	84.20	-1	21,866	0.00%
2023/11/15	14	85.06	1	86.00	83.80	13	21,919	0.06%
2023/11/14	0	88.30	2.1	88.34	88.00	-2	21,631	-0.01%
2023/11/13	7	86.03	8	86.97	86.70	-1	21,514	0.00%
2023/11/09	2	83.90	2	83.45	83.80	0	21,402	0.00%
2023/11/08	2	83.10	22	83.48	83.30	-20	21,354	-0.09%
2023/11/07	29	82.30	11	82.85	82.70	18	21,273	0.08%
2023/11/06	43	81.93	72	83.25	83.40	-29	21,321	-0.14%
2023/11/03	0	0.00	2	81.30	80.70	-2	21,127	-0.01%
2023/11/02	0	0.00	5	79.46	79.70	-5	21,266	-0.02%
2023/11/01	5	76.84	4	77.20	76.40	1	21,543	0.00%
2023/10/31	24	79.29	1	76.30	76.30	23	21,610	0.11%
2023/10/30	10	79.40	3	79.57	79.50	7	21,667	0.03%
2023/10/27	10	78.98	6	78.83	77.40	4	21,895	0.02%
2023/10/26	4	79.30	1	78.90	79.60	3	21,955	0.01%
2023/10/25	4	82.80	4	82.93	82.00	0	21,828	0.00%
2023/10/24	2	84.00	4	84.40	83.10	-2	21,873	-0.01%
2023/10/23	5	83.46	3	83.70	82.70	2	21,761	0.01%
2023/10/20	53	85.85	68.6	86.08	86.30	-15.6	21,715	-0.07%
2023/10/19	26	83.96	14.1	84.07	84.90	11.9	21,159	0.06%
2023/10/18	7	82.17	8	81.04	81.50	-1	21,065	0.00%
2023/10/17	28	83.73	37	83.99	82.80	-9	20,917	-0.04%
2023/10/16	13	80.94	11	81.62	81.80	2	20,873	0.01%
2023/10/13	11	83.09	9.1	82.36	83.10	1.9	21,495	0.01%
2023/10/12	1	80.20	4	80.65	81.00	-3	22,051	-0.01%
2023/10/11	2	80.00	22	79.88	80.20	-20	22,115	-0.09%
2023/10/06	3	78.13	0	0.00	77.70	3	22,640	0.01%
2023/10/05	1	77.60	12	78.47	78.50	-11	23,044	-0.05%
2023/10/04	0	0.00	2	76.50	76.70	-2	23,162	-0.01%
2023/10/03	2	78.10	1	78.90	78.10	1	23,147	0.00%
2023/10/02	1	77.90	4	78.33	78.80	-3	23,387	-0.01%
2023/09/28	6	76.87	11	77.75	76.00	-5	23,479	-0.02%
2023/09/27	2	76.65	3	76.83	77.60	-1	23,476	0.00%
2023/09/26	15	77.69	12	78.53	77.10	3	23,741	0.01%
2023/09/25	11	78.05	23	78.24	77.60	-12	23,932	-0.05%
2023/09/22	8	76.81	8	76.65	77.50	0	23,834	0.00%
2023/09/21	34	73.84	33	74.17	74.60	1	23,640	0.00%
2023/09/20	96	78.54	104	79.98	76.80	-8	23,288	-0.03%	大賣/
2023/09/19	4	81.10	17.2	81.69	81.00	-13.2	22,863	-0.06%
2023/09/18	24	79.38	21	79.70	79.60	3	22,663	0.01%
2023/09/15	1	80.60	19.1	80.03	80.90	-18.1	22,578	-0.08%
2023/09/14	7	77.71	4	78.38	78.00	3	22,160	0.01%
2023/09/13	3	76.93	2	77.20	76.80	1	21,988	0.00%
2023/09/12	0	0.00	2	78.20	78.10	-2	22,134	-0.01%
2023/09/11	1	78.00	10	77.00	76.90	-9	22,150	-0.04%
2023/09/08	0	0.00	3	78.70	79.00	-3	22,392	-0.01%
2023/09/07	36	78.61	20.1	79.20	78.90	15.9	22,961	0.07%
2023/09/06	62	79.11	4	79.30	79.80	58	22,835	0.25%
2023/09/05	6	76.07	6	77.02	78.20	0	22,768	0.00%
2023/09/04	5	76.14	5	76.66	77.90	0	22,703	0.00%
2023/09/01	3	75.83	3	76.47	75.80	0	22,643	0.00%
2023/08/31	4	76.63	8	76.83	76.80	-4	22,620	-0.02%
2023/08/30	22	77.30	18.2	77.48	77.20	3.8	22,525	0.02%
2023/08/29	2	74.80	103.1	75.46	75.10	-101.1	22,336	-0.45%	大賣/鉅額交易
2023/08/28	62	79.15	27	75.91	75.40	35	22,158	0.16%
2023/08/25	29	80.77	42.6	80.74	79.50	-13.6	21,702	-0.06%
2023/08/24	57.2	80.82	56	81.59	78.50	1.2	20,917	0.01%
2023/08/23	51	72.99	56.6	73.57	76.00	-5.6	19,945	-0.03%
2023/08/22	13.1	67.93	56.7	67.04	69.10	-43.6	19,126	-0.23%
2023/08/21	0	0.00	10	64.06	64.30	-10	18,387	-0.05%
2023/08/18	9	62.98	0	0.00	62.00	9	18,314	0.05%
2023/08/17	8	64.08	18	64.57	64.90	-10	18,163	-0.06%
2023/08/16	11	65.00	26	64.83	65.00	-15	18,000	-0.08%
2023/08/15	1	62.70	13	63.18	63.80	-12	17,878	-0.07%
2023/08/14	1	61.60	0	0.00	61.50	1	17,739	0.01%
2023/08/11	1	61.70	1	62.60	62.10	0	17,691	0.00%
2023/08/10	16	62.10	2	62.00	61.10	14	17,648	0.08%
2023/08/09	5	64.64	1	65.70	64.50	4	17,482	0.02%
2023/08/08	1	63.70	2	64.95	65.30	-1	17,322	-0.01%
2023/08/07	2	63.15	16.5	63.56	64.70	-14.5	17,058	-0.08%
2023/08/04	11.5	59.61	12	59.81	60.40	-0.5	16,655	0.00%
2023/08/02	2	60.15	4	61.75	60.70	-2	16,548	-0.01%
2023/08/01	11.1	60.67	15	60.60	61.60	-3.9	16,412	-0.02%
2023/07/31	3.1	63.00	8.2	63.42	63.00	-5.1	16,060	-0.03%
2023/07/28	0	0.00	22.2	63.88	64.00	-22.2	15,798	-0.14%
2023/07/27	0.2	62.80	0	0.00	62.50	0.2	15,633	0.00%
2023/07/26	3	62.57	2	62.60	62.30	1	15,534	0.01%
2023/07/25	46.2	63.52	21	63.86	63.00	25.2	15,476	0.16%
2023/07/24	4.2	65.63	0	0.00	64.80	4.2	15,306	0.03%
2023/07/21	0	0.00	1	63.60	64.70	-1	15,096	-0.01%
2023/07/20	13	63.02	12	63.97	63.40	1	15,003	0.01%
2023/07/19	153	64.07	77	64.58	63.90	76	14,952	0.51%	大買/
2023/07/18	83.2	63.57	19.1	65.49	63.60	64.1	14,739	0.43%
2023/07/17	19.5	65.56	105.1	65.05	65.80	-85.6	13,989	-0.61%	大賣/
2023/07/14	17	60.70	2	59.45	60.10	15	13,234	0.11%
2023/07/13	83	61.11	39.1	61.98	60.30	43.9	13,086	0.34%
2023/07/12	33	62.45	4	61.90	62.20	29	12,423	0.23%
2023/07/11	2	59.40	3	59.70	59.40	-1	11,960	-0.01%
2023/07/10	2	59.00	1	59.90	59.20	1	11,789	0.01%
2023/07/07	6	59.87	2	60.60	59.50	4	11,658	0.03%
2023/07/06	11	59.07	12	59.13	59.50	-1	11,377	-0.01%
2023/07/05	1	60.10	1	60.50	60.00	0	11,170	0.00%
2023/07/04	27	61.34	26.1	61.45	61.30	0.9	10,970	0.01%
2023/07/03	0	0.00	3.1	59.22	59.40	-3.1	10,633	-0.03%
2023/06/30	0	0.00	1	56.20	57.00	-1	10,402	-0.01%
2023/06/29	4	56.63	3	57.20	56.40	1	10,391	0.01%
2023/06/28	0	0.00	1	57.40	57.10	-1	10,290	-0.01%
2023/06/27	1	57.00	6	57.73	57.00	-5	10,221	-0.05%
2023/06/26	1	57.40	6	57.08	57.50	-5	10,041	-0.05%
2023/06/20	1	55.50	0	0.00	55.80	1	9,959	0.01%
2023/06/19	1	56.00	1	56.20	56.00	0	10,045	0.00%
2023/06/16	11	56.18	10	55.60	56.50	1	10,192	0.01%
2023/06/15	3	56.77	2	57.00	57.00	1	10,106	0.01%
2023/06/14	5	57.76	34.2	57.50	57.10	-29.2	10,192	-0.29%
2023/06/13	32	57.47	6.2	56.96	57.40	25.8	9,971	0.26%
2023/06/12	1	54.70	8	54.25	54.30	-7	9,523	-0.07%
2023/06/09	2	54.40	11	54.27	54.30	-9	9,602	-0.09%
2023/06/08	12	53.88	1	53.20	54.00	11	9,694	0.11%
2023/06/07	1	53.90	0	0.00	54.00	1	9,898	0.01%
2023/06/06	6	52.62	5	53.22	54.00	1	10,154	0.01%
2023/06/05	4	53.70	1	53.40	53.20	3	10,219	0.03%
2023/06/02	0	0.00	6.1	54.05	54.20	-6.1	10,214	-0.06%
2023/06/01	2	52.90	15	52.93	52.40	-13	10,221	-0.13%
2023/05/31	2	54.10	3	54.00	54.00	-1	10,527	-0.01%
2023/05/30	2	53.75	15	53.93	53.90	-13	10,350	-0.13%
2023/05/29	25	53.67	33.4	53.98	53.70	-8.4	10,133	-0.08%
2023/05/26	50	50.87	20.2	50.53	51.10	29.9	9,625	0.31%
2023/05/25	1	47.90	1	48.05	48.05	0	9,130	0.00%
2023/05/22	2	46.65	0	0.00	46.80	2	9,023	0.02%
2023/05/19	0	0.00	1	46.80	46.80	-1	9,029	-0.01%
2023/05/18	0	0.00	3	46.90	46.85	-3	9,064	-0.03%
2023/05/17	1	46.40	0.4	46.40	46.50	0.6	9,120	0.01%
2023/05/16	0	0.00	1	46.00	45.75	-1	9,111	-0.01%
2023/05/15	1	45.60	0	0.00	45.70	1	9,103	0.01%
2023/05/12	1	45.60	0	0.00	45.65	1	9,124	0.01%
2023/05/10	0	0.00	0.2	45.45	45.35	-0.2	9,150	0.00%
2023/05/08	11	46.26	7	45.85	45.80	4	9,093	0.04%
2023/05/05	4	46.80	4	46.65	46.75	0	9,065	0.00%
2023/05/04	0	0.00	2	46.80	46.80	-2	9,252	-0.02%
2023/05/02	1	46.65	0	0.00	46.50	1	9,317	0.01%
2023/04/28	0	0.00	1	47.00	47.00	-1	9,355	-0.01%
2023/04/27	1	45.45	0	0.00	46.20	1	9,239	0.01%
2023/04/26	5	44.84	3	44.95	45.30	2	9,119	0.02%
2023/04/20	1	46.20	11	46.34	46.00	-10	8,642	-0.12%
2023/04/19	6	46.15	3	46.45	46.15	3	8,586	0.03%
2023/04/18	2	46.30	1	46.10	46.00	1	8,503	0.01%
2023/04/17	14	46.78	12	46.73	46.65	2	8,340	0.02%
2023/04/14	3	47.72	0	0.00	47.55	3	8,111	0.04%
2023/04/13	1	47.95	0	0.00	47.80	1	8,039	0.01%
2023/04/12	1	48.55	1	48.70	48.60	0	7,993	0.00%
2023/04/11	0	0.00	2.1	48.61	48.60	-2.1	7,987	-0.03%
2023/04/10	1	48.00	12	48.07	48.20	-11	7,934	-0.14%
2023/04/07	4	48.74	0	0.00	48.40	4	7,887	0.05%
2023/04/06	0	0.00	4	48.85	48.80	-4	7,846	-0.05%
2023/03/31	3	48.75	4	49.15	48.50	-1	7,815	-0.01%
2023/03/30	0	0.00	8	48.51	48.70	-8	7,833	-0.10%
2023/03/29	6	48.03	14	48.33	47.70	-8	7,854	-0.10%
2023/03/28	3	48.42	2	48.68	48.50	1	7,922	0.01%
2023/03/27	9	48.47	0	0.00	48.90	9	8,028	0.11%
2023/03/24	6	49.36	4	49.25	49.20	2	8,079	0.02%
2023/03/23	1	49.35	7	49.22	49.80	-6	8,046	-0.07%
2023/03/22	11	49.26	3	49.18	48.95	8	7,921	0.10%
2023/03/21	4	49.35	1	49.20	49.55	3	7,808	0.04%
2023/03/20	0	0.00	10	50.00	49.55	-10	7,610	-0.13%
2023/03/17	0	0.00	1	49.05	49.30	-1	7,410	-0.01%
2023/03/16	1	47.90	8	48.35	48.35	-7	7,171	-0.10%
2023/03/15	0	0.00	7	48.80	48.85	-7	7,037	-0.10%
2023/03/14	6	47.60	15	47.80	47.65	-9	6,858	-0.13%
2023/03/13	4	46.55	2	47.20	47.75	2	6,668	0.03%
2023/03/10	17	47.40	3	48.60	46.95	14	6,453	0.22%
2023/03/09	1	48.85	7	48.70	48.90	-6	6,149	-0.10%
2023/03/08	3	46.63	1	47.20	47.45	2	5,771	0.03%
2023/03/07	3	45.85	17	46.48	46.75	-14	5,559	-0.25%
2023/03/06	7	46.16	26	46.28	46.15	-19	5,396	-0.35%
2023/03/03	0	0.00	3	45.31	45.20	-3	5,146	-0.06%
2023/03/01	0	0.00	1	41.70	42.40	-1	4,643	-0.02%
2023/02/24	1	41.70	5	41.89	41.85	-4	4,625	-0.09%
2023/02/23	4	41.31	8	41.26	41.50	-4	4,586	-0.09%
2023/02/17	13	40.40	1	40.60	40.45	12	4,728	0.25%
2023/02/16	1	40.90	1	41.25	40.80	0	4,819	0.00%
2023/02/15	0.1	40.70	1	40.75	40.90	-0.9	4,838	-0.02%
2023/02/08	2	40.33	0	0.00	40.15	2	4,924	0.04%
2023/02/07	4	39.75	5	39.93	40.10	-1	4,906	-0.02%
2023/02/06	0	0.00	2	39.80	39.80	-2	4,887	-0.04%
2023/02/03	1	39.70	6	40.17	40.25	-5	4,884	-0.10%
2023/02/02	13	39.40	29	39.84	39.60	-16	4,861	-0.33%
2023/02/01	1	38.70	0	0.00	38.75	1	4,697	0.02%
2023/01/30	0	0.00	1	37.80	37.95	-1	4,709	-0.02%
2023/01/17	6	37.20	6	37.25	37.15	0	4,612	0.00%
2023/01/13	0	0.00	2	37.03	37.15	-2	4,653	-0.04%
2023/01/12	0	0.00	2	37.15	37.10	-2	4,774	-0.04%
2023/01/11	5	37.43	4	37.35	37.40	1	4,821	0.02%
2023/01/09	0	0.00	1	37.30	37.45	-1	4,950	-0.02%
2023/01/04	0	36.70	0	0.00	36.40	0	5,141	0.00%
2023/01/03	4	36.10	4	36.40	36.60	0	5,271	0.00%
2022/12/28	6	36.15	8	36.01	36.10	-2	5,527	-0.04%
2022/12/27	1	36.50	0	0.00	36.55	1	5,584	0.02%
2022/12/26	7	36.22	6	36.40	36.40	1	5,674	0.02%
2022/12/23	2	36.20	2	36.40	36.40	0	5,789	0.00%
2022/12/22	0	0.00	3	37.20	37.05	-3	5,841	-0.05%
2022/12/20	0	0.00	1	37.55	36.65	-1	5,821	-0.02%
2022/12/16	0	0.00	1	36.55	37.15	-1	5,825	-0.02%
2022/12/15	0	0.00	2	36.80	36.85	-2	5,775	-0.03%
2022/12/14	0	0.00	10	36.35	36.45	-10	5,873	-0.17%
2022/12/13	0	0.00	1	36.00	36.10	-1	5,964	-0.02%
2022/12/09	0	0.00	3	35.57	35.60	-3	6,252	-0.05%
2022/12/08	10	34.99	0	0.00	35.10	10	6,287	0.16%
2022/12/07	1	35.60	0	0.00	35.10	1	6,322	0.02%
2022/12/06	1	35.95	0	0.00	35.75	1	6,284	0.02%
2022/12/02	2	36.58	1	36.50	36.40	1	6,261	0.02%
2022/12/01	1	36.25	2	36.18	36.20	-1	6,273	-0.02%
2022/11/30	4	35.51	0	0.00	35.55	4	6,324	0.06%
2022/11/28	2	34.93	2	35.15	35.05	0	6,434	0.00%
2022/11/25	1	35.30	0	0.00	35.05	1	6,495	0.02%
2022/11/24	6	35.37	0	0.00	35.45	6	6,502	0.09%
2022/11/23	9	35.34	0	0.00	35.25	9	6,578	0.14%
2022/11/22	2	35.30	2	35.15	35.20	0	6,599	0.00%
2022/11/21	0	0.00	1	35.95	35.55	-1	6,575	-0.02%
2022/11/18	1	36.10	4	36.19	35.95	-3	6,581	-0.05%
2022/11/17	1	35.50	0	0.00	35.70	1	6,541	0.02%
2022/11/16	7	35.70	11	35.89	35.90	-4	6,553	-0.06%
2022/11/15	0	0.00	1	35.45	35.45	-1	6,497	-0.02%
2022/11/14	5	35.15	0	0.00	35.00	5	6,481	0.08%
2022/11/11	1	34.95	0	0.00	34.45	1	6,433	0.02%
2022/11/10	0	0.00	2	33.90	33.95	-2	6,385	-0.03%
2022/11/09	2	33.85	3	33.93	33.85	-1	6,445	-0.02%
2022/11/08	8	33.75	8	33.20	33.20	0	6,452	0.00%
2022/11/07	8	33.46	8	33.65	33.50	0	6,468	0.00%
2022/11/04	7	32.86	8	33.09	33.20	-1	6,532	-0.02%
2022/11/02	1	33.00	3	33.07	33.15	-2	6,894	-0.03%
2022/11/01	0	0.00	1	32.75	32.90	-1	7,026	-0.01%
2022/10/31	1	32.65	1	32.45	32.70	0	7,046	0.00%
2022/10/28	2	32.33	0	0.00	32.05	2	7,048	0.03%
2022/10/27	0	0.00	4	32.84	32.85	-4	7,087	-0.06%
2022/10/25	2	31.98	0	0.00	31.50	2	7,057	0.03%
2022/10/24	0	0.00	1	32.10	32.00	-1	7,097	-0.01%
2022/10/18	0	0.00	2	31.43	31.50	-2	7,060	-0.03%
2022/10/12	9	30.17	9	30.35	30.20	0	7,696	0.00%
2022/10/11	4	30.35	4	30.75	30.30	0	7,766	0.00%
2022/10/07	1	31.50	0	0.00	31.50	1	7,751	0.01%
2022/10/05	1	32.40	1	32.35	32.15	0	7,841	0.00%
2022/10/03	4	30.35	4	30.50	30.55	0	7,941	0.00%
2022/09/30	7	30.45	7	30.55	30.80	0	7,980	0.00%
2022/09/29	6	31.30	6	31.05	31.20	0	8,007	0.00%
2022/09/28	4	31.51	0	0.00	31.10	4	8,074	0.05%
2022/09/27	10	31.74	6	31.45	31.80	4	8,040	0.05%
2022/09/26	5.3	32.80	7	32.01	31.80	-1.7	8,076	-0.02%
2022/09/23	9	34.15	9	33.97	33.95	0	7,965	0.00%
2022/09/22	2	34.55	2	34.55	34.55	0	7,959	0.00%
2022/09/19	0	0.00	1	35.10	35.20	-1	7,699	-0.01%
2022/09/16	6	35.15	16	34.85	35.45	-10	7,683	-0.13%
2022/09/15	4	35.65	4	35.80	35.45	0	7,573	0.00%
2022/09/14	2.1	35.65	0	0.00	35.60	2.1	7,649	0.03%
2022/09/13	8	36.28	8	36.20	36.20	0	7,686	0.00%
2022/09/12	6.1	36.40	6	36.15	36.15	0.1	7,749	0.00%
2022/09/08	6	35.55	6	35.95	36.00	0	7,818	0.00%
2022/09/07	0	0.00	2	35.25	35.40	-2	7,840	-0.03%
2022/09/06	8	36.26	8	35.70	35.75	0	7,859	0.00%
2022/09/05	6	36.45	7	36.38	36.20	-1	7,856	-0.01%
2022/09/02	8	36.36	7	36.55	36.40	1	7,897	0.01%
2022/09/01	1	37.00	0	0.00	36.80	1	7,833	0.01%
2022/08/31	4	37.23	5	37.37	37.35	-1	7,789	-0.01%
2022/08/30	14.1	37.11	6	37.10	37.05	8.1	7,831	0.10%
2022/08/29	7	37.16	16	37.27	37.25	-9	7,793	-0.12%
2022/08/26	0	0.00	4	37.94	37.85	-4	7,830	-0.05%
2022/08/25	9	37.67	6	37.60	37.60	3	7,832	0.04%
2022/08/23	12	37.73	8	37.60	37.60	4	7,886	0.05%
2022/08/19	4	38.05	1	38.20	38.20	3	7,942	0.04%
2022/08/18	4	37.55	3	37.70	37.45	1	7,931	0.01%
2022/08/17	2	37.93	0	0.00	37.75	2	7,956	0.03%
2022/08/16	6	38.00	4	38.20	38.05	2	7,921	0.03%
2022/08/15	6	38.12	3	37.97	38.00	3	7,870	0.04%
2022/08/12	2	37.45	0	0.00	37.70	2	7,844	0.03%
2022/08/11	2	37.25	5	37.34	37.20	-3	7,930	-0.04%
2022/08/10	1	36.80	0	0.00	36.65	1	7,926	0.01%
2022/08/09	36.1	37.49	20	37.38	37.25	16.1	7,859	0.21%
2022/08/05	15	39.75	5	39.95	40.00	10	7,564	0.13%
2022/08/04	0	0.00	5	39.65	39.60	-5	7,623	-0.07%
2022/08/03	10	38.95	5	39.15	39.45	5	7,664	0.07%
2022/08/02	5	38.75	5	39.00	39.05	0	7,768	0.00%
2022/07/29	0.3	39.05	2	39.10	39.25	-1.7	8,190	-0.02%
2022/07/28	0	0.00	6	38.93	39.10	-6	8,200	-0.07%
2022/07/27	5	37.95	6	38.25	38.75	-1	8,177	-0.01%
2022/07/26	2	38.15	4	38.20	37.90	-2	8,113	-0.02%
2022/07/25	1	38.35	0	0.00	38.50	1	8,077	0.01%
2022/07/22	7	38.44	2	38.68	38.70	5	8,068	0.06%
2022/07/21	1	37.75	0	0.00	38.25	1	7,973	0.01%
2022/07/20	3	40.62	3	40.90	40.60	0	7,694	0.00%
2022/07/19	2	39.80	2	40.05	39.85	0	7,433	0.00%
2022/07/18	2	38.95	32	38.85	39.00	-30	7,236	-0.41%
2022/07/15	3	38.10	3	38.00	38.00	0	7,105	0.00%
2022/07/14	1	36.95	9	36.90	37.25	-8	7,012	-0.11%
2022/07/13	16	36.35	0	0.00	36.40	16	6,896	0.23%
2022/07/12	27	36.30	7	36.19	36.10	20	6,742	0.30%
2022/07/11	12	37.73	5	38.32	37.60	7	6,654	0.11%
2022/07/08	0.3	37.55	0	0.00	37.60	0.3	6,479	0.00%
2022/07/06	1	36.50	0.8	36.60	35.90	0.2	6,321	0.00%
2022/07/04	2	38.08	5	37.80	37.30	-3	6,246	-0.05%
2022/07/01	1	39.00	0	0.00	39.85	1	6,183	0.02%
2022/06/30	2	39.90	5	39.88	40.00	-3	6,221	-0.05%
2022/06/28	0.1	41.40	0	0.00	41.40	0.1	6,072	0.00%
2022/06/27	1	41.95	2	42.20	41.95	-1	6,066	-0.02%
2022/06/24	9.2	41.76	8	41.50	41.55	1.2	6,058	0.02%
2022/06/23	2	42.40	0	0.00	42.00	2	5,984	0.03%
2022/06/22	1	43.10	1	44.35	42.90	0	5,944	0.00%
2022/06/20	3	44.23	0	0.00	43.65	3	5,863	0.05%
2022/06/17	3	44.82	1	44.90	45.10	2	5,805	0.03%
2022/06/16	1	45.65	2	45.80	45.60	-1	5,731	-0.02%
2022/06/15	1	45.80	0	0.00	45.70	1	5,678	0.02%
2022/06/14	9	46.45	9	45.87	46.45	0	5,638	0.00%
2022/06/13	5	45.68	4	45.90	45.75	1	5,585	0.02%
2022/06/10	0	0.00	2	46.15	46.10	-2	5,513	-0.04%
2022/06/08	1	45.60	5	46.10	46.10	-4	5,564	-0.07%
2022/06/02	2	45.28	0	0.00	45.50	2	5,617	0.04%
2022/06/01	2	45.70	2	45.70	45.80	0	5,716	0.00%
2022/05/31	0	0.00	2	45.50	45.85	-2	5,703	-0.04%
2022/05/30	2	45.05	5	44.96	45.30	-3	5,623	-0.05%
2022/05/26	3	44.02	0	0.00	43.75	3	5,481	0.05%
2022/05/25	2.2	44.25	0	0.00	44.30	2.2	5,490	0.04%
2022/05/24	0	0.00	35	44.15	44.30	-35	5,477	-0.64%
2022/05/23	0.2	43.65	1	44.05	44.10	-0.8	5,464	-0.01%
2022/05/20	7	44.35	5	44.20	44.20	2	5,485	0.04%
2022/05/19	0	44.50	4	43.88	44.60	-4	5,437	-0.07%
2022/05/18	4	44.10	2	44.15	43.90	2	5,257	0.04%
2022/05/16	1	43.20	0	0.00	43.10	1	5,274	0.02%
2022/05/13	1	42.50	0	0.00	42.85	1	5,329	0.02%
2022/05/11	1	43.00	0	0.00	42.95	1	5,321	0.02%
2022/05/10	10	42.32	9	42.24	43.50	1	5,294	0.02%
2022/05/09	5	43.03	9	43.16	42.90	-4	5,261	-0.08%
2022/05/06	0	0.00	6	41.88	41.95	-6	5,033	-0.12%
2022/05/04	5.2	40.60	0	0.00	40.30	5.2	5,082	0.10%
2022/04/29	1	41.55	1	40.85	40.45	0	5,298	0.00%
2022/04/27	4	39.20	4	39.45	40.00	0	5,568	0.00%
2022/04/26	1	40.20	0	0.00	40.05	1	5,716	0.02%
2022/04/25	0.2	40.40	0	0.00	40.15	0.2	6,094	0.00%
2022/04/22	1	40.85	0	0.00	40.95	1	6,438	0.02%
2022/04/21	1	41.10	0	0.00	41.05	1	6,726	0.01%
2022/04/19	0.2	41.25	3	41.25	41.25	-2.8	7,090	-0.04%
2022/04/18	0.5	40.85	7	40.83	40.80	-6.5	7,145	-0.09%
2022/04/14	6	41.15	6	41.30	41.30	0	7,439	0.00%
2022/04/08	0	0.00	2	41.10	41.00	-2	7,539	-0.03%
2022/04/07	8.2	40.83	6	40.60	40.40	2.2	7,544	0.03%
2022/04/06	21	41.18	14	41.00	41.00	7	7,518	0.09%
2022/04/01	7	42.15	6	42.15	42.20	1	7,436	0.01%
2022/03/31	0.4	42.90	0	0.00	42.85	0.4	7,439	0.01%
2022/03/30	6	42.90	6	43.05	42.95	0	7,464	0.00%
2022/03/24	0	43.25	0	0.00	43.35	0	7,553	0.00%
2022/03/23	6	43.10	6	43.00	43.00	0	7,577	0.00%
2022/03/22	6	42.70	8	42.85	43.00	-2	7,554	-0.03%
2022/03/18	8	42.40	8	42.55	42.45	0	7,601	0.00%
2022/03/17	14	42.64	14	42.55	42.60	0	7,608	0.00%
2022/03/16	2	42.35	1	42.55	42.25	1	7,664	0.01%
2022/03/14	4	43.10	7	42.78	43.05	-3	7,849	-0.04%
2022/03/11	6	42.35	6	42.60	42.00	0	8,015	0.00%
2022/03/10	0	0.00	1	42.60	42.45	-1	8,067	-0.01%
2022/03/09	18	41.83	15	42.09	41.85	3	8,128	0.04%
2022/03/08	12	41.44	11	41.69	41.95	1	8,125	0.01%
2022/03/07	13	42.67	11	42.03	41.95	2	8,102	0.02%
2022/03/04	4	43.80	4	44.10	43.90	0	8,164	0.00%
2022/03/03	6	44.00	6	44.15	44.10	0	8,221	0.00%
2022/03/02	8	43.65	11	43.64	43.60	-3	8,265	-0.04%
2022/03/01	6	43.45	6	43.85	43.85	0	8,275	0.00%
2022/02/25	6	43.10	6	43.45	43.50	0	8,379	0.00%
2022/02/24	16	43.06	15	43.13	42.75	1	8,484	0.01%
2022/02/23	2	43.50	1	43.65	43.60	1	8,540	0.01%
2022/02/22	13	43.61	11	43.03	43.10	2	8,781	0.02%
2022/02/21	4	44.00	5	44.19	44.05	-1	8,895	-0.01%
2022/02/18	0	0.00	2	44.05	44.15	-2	9,131	-0.02%
2022/02/17	0	0.00	7	44.34	44.10	-7	9,325	-0.08%
2022/02/16	0	0.00	3	44.03	43.80	-3	9,300	-0.03%
2022/02/15	4	42.85	5	43.39	43.55	-1	9,336	-0.01%
2022/02/14	3	43.35	2	43.68	43.30	1	9,283	0.01%
2022/02/11	0	0.00	5	44.20	44.40	-5	9,287	-0.05%
2022/02/10	10	44.58	6	44.65	44.55	4	9,345	0.04%
2022/02/09	8	44.10	4	44.10	44.15	4	9,452	0.04%
2022/02/08	14	43.78	4	43.95	43.90	10	9,519	0.11%
2022/02/07	4	44.04	1	43.80	44.05	3	9,492	0.03%
2022/01/26	5	44.84	0	0.00	44.80	5	9,626	0.05%
2022/01/25	7	45.63	5	45.53	45.30	2	9,594	0.02%
2022/01/24	5	45.43	9	44.94	45.85	-4	9,536	-0.04%
2022/01/21	0	0.00	1	46.20	46.10	-1	9,462	-0.01%
2022/01/20	7	47.08	12.1	47.19	46.70	-5.1	9,371	-0.05%
2022/01/19	1	46.50	4	47.25	47.20	-3	9,285	-0.03%
2022/01/18	3.1	46.59	17	47.27	47.05	-13.9	9,156	-0.15%
2022/01/17	9	46.74	11	46.07	46.90	-2	8,785	-0.02%
2022/01/14	7	45.44	17	45.71	44.40	-10	8,478	-0.12%
2022/01/13	10	45.45	9	45.35	45.45	1	8,344	0.01%
2022/01/12	5	44.03	5	43.99	44.05	0	8,048	0.00%
2022/01/11	4	44.50	2	44.75	44.45	2	8,062	0.02%
2022/01/10	2	44.25	1	44.75	44.30	1	8,080	0.01%
2022/01/07	0	0.00	11	45.00	44.65	-11	8,121	-0.14%
2022/01/04	6	44.65	6	44.80	44.50	0	8,123	0.00%
2022/01/03	4	44.60	0	0.00	44.55	4	8,241	0.05%
2021/12/30	0	0.00	11	44.67	44.80	-11	8,248	-0.13%
2021/12/28	2	44.75	1	44.75	44.60	1	8,383	0.01%
2021/12/27	0	0.00	2	44.10	44.10	-2	8,461	-0.02%
2021/12/24	0	0.00	1	43.80	43.80	-1	8,583	-0.01%
2021/12/23	1	43.35	0	0.00	43.55	1	8,691	0.01%
2021/12/22	1	43.20	10	43.45	43.20	-9	8,729	-0.10%
2021/12/21	5	43.25	5	43.75	43.25	0	8,726	0.00%
2021/12/17	1	43.40	5	43.45	43.40	-4	8,825	-0.05%
2021/12/16	5	44.00	0	0.00	44.20	5	8,878	0.06%
2021/12/15	6	44.21	0	0.00	43.75	6	8,968	0.07%
2021/12/14	1	43.75	1	44.10	43.70	0	8,976	0.00%
2021/12/13	5	44.55	0	0.00	44.40	5	8,972	0.06%
2021/12/09	0	0.00	23	44.49	44.40	-23	8,952	-0.26%
2021/12/08	3	45.15	0.2	45.40	45.05	2.8	8,880	0.03%
2021/12/07	0	0.00	1	45.50	45.45	-1	8,841	-0.01%
2021/12/06	0	0.00	2	44.85	44.95	-2	8,837	-0.02%
2021/12/03	0	0.00	5	44.24	44.40	-5	8,939	-0.06%
2021/12/02	1	43.70	3	43.73	43.70	-2	8,947	-0.02%
2021/12/01	22	43.74	1	44.00	43.95	21	9,079	0.23%
2021/11/30	0	0.00	5	44.00	43.60	-5	9,205	-0.05%
2021/11/29	4	42.50	4	42.40	42.50	0	9,143	0.00%
2021/11/25	1	43.20	0	0.00	42.95	1	9,266	0.01%
2021/11/24	4	43.00	1	42.75	42.70	3	9,364	0.03%
2021/11/23	2	42.70	2	43.50	43.50	0	9,533	0.00%
2021/11/22	0	0.00	2	43.35	43.35	-2	9,606	-0.02%
2021/11/19	0	0.00	4	44.25	43.90	-4	9,575	-0.04%
2021/11/18	13	43.89	7	43.52	43.45	6	9,504	0.06%
2021/11/17	3	43.33	5	43.53	43.70	-2	9,519	-0.02%
2021/11/16	11	42.62	0	0.00	42.70	11	9,470	0.12%
2021/11/15	0	0.00	2	42.30	42.15	-2	9,658	-0.02%
2021/11/12	3	41.98	0	0.00	42.10	3	9,883	0.03%
2021/11/11	1	41.65	11	41.69	41.55	-10	9,948	-0.10%
2021/11/09	15	41.90	1	41.65	41.85	14	10,240	0.14%
2021/11/08	0	0.00	1	42.45	41.95	-1	10,328	-0.01%
2021/11/05	5	41.00	12	41.37	41.70	-7	10,385	-0.07%
2021/11/04	3	41.23	0	0.00	40.80	3	10,453	0.03%
2021/11/03	4	40.63	3	40.65	40.40	1	10,693	0.01%
2021/11/02	5	40.20	6	39.89	39.80	-1	11,144	-0.01%
2021/11/01	1	39.80	0	0.00	40.10	1	11,539	0.01%
2021/10/29	3	39.85	0	0.00	39.75	3	11,778	0.03%
2021/10/28	1	40.40	0	0.00	40.40	1	12,145	0.01%
2021/10/27	2	39.60	0	0.00	39.85	2	12,199	0.02%
2021/10/26	1	39.60	2	39.43	39.55	-1	12,337	-0.01%
2021/10/25	3	38.88	0	0.00	39.15	3	12,350	0.02%
2021/10/22	2	39.05	2	38.80	39.05	0	12,519	0.00%
2021/10/21	0	0.00	1	39.10	38.55	-1	12,623	-0.01%
2021/10/20	1	39.05	0	0.00	38.90	1	12,654	0.01%
2021/10/18	1	38.50	0	0.00	38.35	1	13,627	0.01%
2021/10/15	3	37.90	1	38.10	38.10	2	13,738	0.01%
2021/10/14	2	37.03	0	0.00	37.00	2	13,781	0.01%
2021/10/08	1	39.00	3	39.25	38.70	-2	13,892	-0.01%
2021/10/07	8	40.05	0	0.00	40.10	8	14,076	0.06%
2021/10/06	5	39.95	0	0.00	39.40	5	14,217	0.04%
2021/10/05	5	37.75	5	38.80	39.25	0	14,173	0.00%
2021/10/04	0	0.00	30	39.80	39.35	-30	14,136	-0.21%
2021/10/01	3	40.22	72	39.56	39.65	-69	14,055	-0.49%
2021/09/30	2	40.00	0	0.00	40.95	2	14,001	0.01%
2021/09/29	2	40.85	15	40.76	40.80	-13	13,955	-0.09%
2021/09/28	1	41.50	0	0.00	41.70	1	13,913	0.01%
2021/09/27	6	42.43	0	0.00	42.00	6	13,964	0.04%
2021/09/24	12	42.83	0	0.00	42.55	12	14,118	0.08%
2021/09/22	0	42.30	7	42.21	42.00	-7	14,621	-0.05%
2021/09/17	3	43.10	0	0.00	43.20	3	14,532	0.02%
2021/09/16	7	43.61	0	0.00	43.30	7	14,546	0.05%
2021/09/15	3	43.42	0	0.00	43.30	3	14,604	0.02%
2021/09/14	2	43.98	0	0.00	43.80	2	14,696	0.01%
2021/09/13	4	44.50	3	44.60	44.20	1	14,719	0.01%
2021/09/10	0	0.00	5	44.25	44.85	-5	14,779	-0.03%
2021/09/09	10	43.66	0	0.00	43.80	10	14,891	0.07%
2021/09/08	2	44.25	3	43.75	43.65	-1	14,809	-0.01%
2021/09/06	2	45.83	2	46.95	45.75	0	14,931	0.00%
2021/09/03	1	46.50	9	46.44	46.40	-8	14,894	-0.05%
2021/09/02	6.5	45.88	2	45.93	45.00	4.5	14,901	0.03%
2021/08/31	1	45.25	3	45.10	45.60	-2	15,439	-0.01%
2021/08/30	1	45.85	10	46.10	45.75	-9	16,206	-0.06%
2021/08/27	23	45.75	21	45.73	45.65	2	16,528	0.01%
2021/08/26	3	44.55	3	44.80	45.15	0	16,705	0.00%
2021/08/25	0	0.00	2	43.83	44.10	-2	16,597	-0.01%
2021/08/24	1	43.05	4	43.28	43.55	-3	16,622	-0.02%
2021/08/23	0	0.00	6	42.58	42.70	-6	16,568	-0.04%
2021/08/20	3	41.47	36	41.28	41.50	-33	16,508	-0.20%
2021/08/19	9	41.45	11	40.71	40.70	-2	16,358	-0.01%
2021/08/18	13	44.77	8	43.78	45.00	5	16,058	0.03%
2021/08/17	3	44.27	2	43.65	43.20	1	15,951	0.01%
2021/08/16	1	45.10	0	0.00	44.70	1	15,867	0.01%
2021/08/13	25	47.60	47	45.88	45.00	-22	15,826	-0.14%
2021/08/12	14	47.91	0	0.00	47.80	14	15,645	0.09%
2021/08/11	3	47.88	2	47.68	48.00	1	15,673	0.01%
2021/08/10	20	48.23	17	48.34	47.85	3	15,655	0.02%
2021/08/09	64	49.89	11	49.87	48.55	53	15,611	0.34%
2021/08/06	20	50.36	26	50.53	50.30	-6	15,392	-0.04%
2021/08/05	70	49.35	36	48.65	49.90	34	14,917	0.23%
2021/08/04	3	48.23	3	48.25	48.20	0	14,926	0.00%
2021/08/03	51	48.04	6	48.27	48.00	45	14,942	0.30%
2021/08/02	0	0.00	6	47.05	46.95	-6	14,837	-0.04%
2021/07/30	13	47.12	13	47.34	46.40	0	14,908	0.00%
2021/07/29	1	46.05	10	45.95	45.95	-9	14,939	-0.06%
2021/07/28	1	46.35	25	45.15	45.50	-24	15,218	-0.16%
2021/07/27	49	47.88	25	47.04	46.85	24	15,622	0.15%
2021/07/26	4	47.14	12	47.25	47.50	-8	15,735	-0.05%
2021/07/23	20	48.09	15	46.80	46.75	5	16,097	0.03%
2021/07/22	21	47.27	19	47.44	47.95	2	16,173	0.01%
2021/07/21	0	0.00	2	45.23	45.30	-2	15,801	-0.01%
2021/07/20	1	45.10	32	45.44	45.00	-31	16,259	-0.19%
2021/07/19	4	45.59	10	45.54	45.50	-6	16,640	-0.04%
2021/07/16	7	45.70	5	45.70	45.40	2	16,877	0.01%
2021/07/15	6	44.99	2	44.90	44.90	4	16,870	0.02%
2021/07/14	52	45.27	6	44.67	44.65	46	16,873	0.27%
2021/07/13	11	44.35	5	44.62	43.80	6	16,669	0.04%
2021/07/12	3	44.00	1	44.15	44.40	2	16,762	0.01%
2021/07/09	0	0.00	1	43.55	43.60	-1	17,134	-0.01%
2021/07/07	4	43.88	15	43.95	44.00	-11	17,613	-0.06%
2021/07/06	3	44.35	28	44.15	44.40	-25	17,740	-0.14%
2021/07/05	25	44.29	27	44.24	44.35	-2	18,039	-0.01%
2021/07/02	19	43.66	21	43.43	43.60	-2	18,269	-0.01%
2021/07/01	5	43.95	2	44.00	43.85	3	18,418	0.02%
2021/06/30	31	43.89	26.8	44.36	44.90	4.2	18,515	0.02%
2021/06/29	24	42.80	10	43.08	42.70	14	18,224	0.08%
2021/06/28	2	42.03	0	0.00	42.25	2	18,307	0.01%
2021/06/25	13	42.43	0	0.00	42.15	13	18,503	0.07%
2021/06/24	3	42.62	5	42.60	42.40	-2	18,544	-0.01%
2021/06/23	1	41.85	3	42.50	42.90	-2	18,583	-0.01%
2021/06/22	7	41.61	0	0.00	41.50	7	18,627	0.04%
2021/06/21	4.4	41.83	0	0.00	41.50	4.4	18,935	0.02%
2021/06/18	15	42.82	5	43.00	42.25	10	19,272	0.05%
2021/06/17	1	42.10	2	43.03	43.15	-1	19,283	-0.01%
2021/06/16	6	42.26	10	42.30	42.10	-4	19,353	-0.02%
2021/06/15	25	42.43	0	0.00	42.25	25	19,551	0.13%
2021/06/11	0	0.00	6	42.54	42.90	-6	19,508	-0.03%
2021/06/09	6	41.88	16	41.86	41.75	-10	19,931	-0.05%
2021/06/08	21.2	41.49	10	42.06	42.15	11.2	19,895	0.06%
2021/06/07	49	40.79	24	41.46	42.50	25	19,582	0.13%
2021/06/04	4	41.21	13	41.55	41.70	-9	18,871	-0.05%
2021/06/03	7.2	41.78	11	42.13	42.20	-3.8	18,658	-0.02%
2021/06/02	12	43.42	3	43.43	43.20	9	18,344	0.05%
2021/06/01	14	43.90	6	43.98	43.75	8	18,349	0.04%
2021/05/31	1	43.15	0	0.00	43.20	1	18,448	0.01%
2021/05/28	8	42.56	2	42.60	42.75	6	18,646	0.03%
2021/05/27	5	42.10	1	41.65	41.80	4	18,853	0.02%
2021/05/26	0	0.00	1	42.40	42.00	-1	19,296	-0.01%
2021/05/25	1	42.05	12	41.76	42.05	-11	19,952	-0.06%
2021/05/24	0	0.00	7	40.44	40.65	-7	20,057	-0.03%
2021/05/21	17	40.34	0	0.00	40.40	17	20,314	0.08%
2021/05/20	2	40.28	1	40.60	40.20	1	20,574	0.00%
2021/05/19	9	41.00	1	41.15	41.30	8	20,746	0.04%
2021/05/18	0	0.00	1	41.50	42.15	-1	20,833	0.00%
2021/05/17	1	40.00	0.1	39.60	39.45	0.9	21,273	0.00%
2021/05/14	6	42.73	1	43.45	42.25	5	21,595	0.02%
2021/05/13	4	42.23	8	40.98	42.05	-4	21,551	-0.02%
2021/05/12	5	45.10	6	43.78	42.95	-1	21,471	0.00%
2021/05/11	0	0.00	5	46.42	45.80	-5	21,214	-0.02%
2021/05/10	4	47.59	9	48.77	47.50	-5	21,168	-0.02%
2021/05/07	2	46.90	2	47.05	47.45	0	21,180	0.00%
2021/05/06	6	46.21	7	47.03	45.90	-1	21,406	0.00%
2021/05/05	5	47.77	0	0.00	46.50	5	21,485	0.02%
2021/05/04	3	48.03	1	48.15	48.15	2	21,815	0.01%
2021/05/03	3	49.43	3.4	49.44	49.00	-0.4	22,292	0.00%
2021/04/29	19	50.53	8	50.71	49.50	11	23,405	0.05%
2021/04/28	10	49.87	20	49.81	49.10	-10	24,532	-0.04%
2021/04/27	5	47.86	0	0.00	48.20	5	25,227	0.02%
2021/04/26	7	47.72	13	47.98	48.30	-6	26,626	-0.02%
2021/04/23	2	44.75	35	45.14	45.35	-33	26,528	-0.12%
2021/04/22	4	44.26	19	44.09	43.30	-15	26,358	-0.06%
2021/04/21	1	44.05	8	44.27	44.25	-7	26,227	-0.03%
2021/04/20	9	44.02	10	43.96	43.90	-1	26,415	0.00%
2021/04/19	16	43.88	1	43.75	43.65	15	26,773	0.06%
2021/04/16	2	44.03	16	43.92	44.15	-14	26,857	-0.05%
2021/04/15	0	0.00	1	43.30	44.20	-1	26,749	0.00%
2021/04/14	2	40.95	6	42.10	42.20	-4	26,563	-0.02%
2021/04/13	2	42.53	9.5	42.61	42.15	-7.5	26,563	-0.03%
2021/04/12	6	43.48	1	43.75	43.30	5	26,408	0.02%
2021/04/09	2	44.15	8	44.05	44.05	-6	26,281	-0.02%
2021/04/08	1	43.35	15	43.01	43.45	-14	25,988	-0.05%
2021/04/07	4	42.15	5	42.36	42.65	-1	25,720	0.00%
2021/04/06	3	42.30	1	42.20	42.10	2	25,599	0.01%
2021/04/01	1	41.70	13	41.70	41.80	-12	25,473	-0.05%
2021/03/31	4	41.60	2	41.80	41.20	2	25,433	0.01%
2021/03/30	0	0.00	2	41.40	41.55	-2	25,216	-0.01%
2021/03/29	4	41.03	9	41.03	41.05	-5	25,118	-0.02%
2021/03/26	6	40.78	0	0.00	40.90	6	25,136	0.02%
2021/03/25	0	0.00	2	40.83	40.65	-2	25,178	-0.01%
2021/03/24	6	40.95	1	41.90	40.95	5	25,342	0.02%
2021/03/23	3	41.45	6	41.46	41.75	-3	25,030	-0.01%
2021/03/22	3	40.37	0	0.00	40.70	3	24,663	0.01%
2021/03/19	10	40.64	1	40.70	40.75	9	24,615	0.04%
2021/03/18	2.5	41.25	3	41.17	41.25	-0.5	24,511	0.00%
2021/03/17	5	40.80	3	40.93	40.80	2	24,440	0.01%
2021/03/16	7	40.89	16	40.97	40.85	-9	24,448	-0.04%
2021/03/15	2	40.83	10	40.84	40.45	-8	24,404	-0.03%
2021/03/12	3	40.42	22.8	39.90	39.90	-19.8	24,207	-0.08%
2021/03/11	6	39.70	2	39.70	40.05	4	24,412	0.02%
2021/03/10	1	39.30	2	39.40	39.55	-1	24,513	0.00%
2021/03/09	5	39.20	2	38.93	39.20	3	24,606	0.01%
2021/03/04	2	38.73	1	38.65	38.60	1	24,985	0.00%
2021/03/03	3	39.05	0	0.00	39.25	3	25,092	0.01%
2021/03/02	8	40.26	1	40.05	39.80	7	24,993	0.03%
2021/02/26	22	39.85	3	39.90	39.80	19	24,837	0.08%
2021/02/25	2	40.03	18	40.27	40.90	-16	24,744	-0.06%
2021/02/24	2	39.18	0	0.00	39.00	2	24,510	0.01%
2021/02/23	6	39.11	2	39.20	39.25	4	24,294	0.02%
2021/02/22	7	40.07	12	40.03	40.10	-5	24,004	-0.02%
2021/02/19	11	39.84	1	40.35	40.35	10	23,748	0.04%
2021/02/18	13	40.36	4	40.34	40.20	9	23,590	0.04%
2021/02/17	20	39.99	23	40.05	40.00	-3	23,461	-0.01%
2021/02/05	2	38.05	7	38.11	38.50	-5	22,871	-0.02%
2021/02/04	2	37.05	8	36.85	36.75	-6	22,454	-0.03%
2021/02/03	3	37.27	0	0.00	37.10	3	22,491	0.01%
2021/02/02	1	37.85	1	37.50	37.80	0	22,519	0.00%
2021/02/01	3	36.63	3	37.20	37.15	0	22,540	0.00%
2021/01/29	18	37.61	5	37.20	37.00	13	22,711	0.06%
2021/01/28	11	37.91	3	38.20	38.40	8	22,829	0.04%
2021/01/27	8	38.91	0	0.00	39.10	8	22,665	0.04%
2021/01/26	10	40.06	12	39.65	39.15	-2	22,378	-0.01%
2021/01/25	7	40.64	113	41.93	40.75	-106	21,777	-0.49%	大賣/鉅額交易
2021/01/22	117	41.01	46.3	40.54	41.20	70.7	20,793	0.34%	大買/
2021/01/21	61	39.82	64	40.32	39.00	-3	19,476	-0.02%
2021/01/20	31	38.47	44	38.89	39.00	-13	17,878	-0.07%
2021/01/19	39	38.62	119	38.52	38.30	-80	16,726	-0.48%	大賣/
2021/01/18	26	36.88	12	36.87	37.00	14	15,165	0.09%
2021/01/15	1	36.20	2	36.35	36.20	-1	14,684	-0.01%
2021/01/14	19	36.50	11	36.56	36.40	8	14,456	0.06%
2021/01/13	29	36.07	93	36.22	36.40	-64	14,276	-0.45%
2021/01/12	2	36.13	34	36.01	35.75	-32	14,089	-0.23%
2021/01/11	13	35.70	10	35.80	35.95	3	13,640	0.02%
2021/01/08	5	35.30	6	35.45	35.50	-1	13,447	-0.01%
2021/01/07	5	35.15	17	35.35	35.15	-12	13,289	-0.09%
2021/01/06	22	34.87	1	34.85	34.70	21	13,069	0.16%
2021/01/05	2	34.70	4	34.98	35.10	-2	12,805	-0.02%
2021/01/04	2	34.83	7	34.91	34.95	-5	12,759	-0.04%
2020/12/31	1	34.80	1	34.90	34.75	0	12,874	0.00%
2020/12/29	8	34.53	16	34.60	34.45	-8	12,952	-0.06%
2020/12/28	2	34.98	8	35.00	35.00	-6	12,848	-0.05%
2020/12/25	2	34.60	0	0.00	34.60	2	12,663	0.02%
2020/12/23	0	0.00	1	33.65	33.55	-1	12,588	-0.01%
2020/12/22	14	34.38	2	34.25	33.65	12	12,649	0.09%
2020/12/21	8	33.90	11	33.95	34.20	-3	12,726	-0.02%
2020/12/18	9	34.12	1	34.05	34.00	8	12,805	0.06%
2020/12/17	5	34.81	0	0.00	34.75	5	12,668	0.04%
2020/12/16	6	35.13	0	0.00	35.05	6	12,833	0.05%
2020/12/15	6	35.00	1	35.35	34.70	5	12,832	0.04%
2020/12/14	2	35.33	5	35.60	35.45	-3	12,820	-0.02%
2020/12/11	12	35.20	0	0.00	35.35	12	12,896	0.09%
2020/12/10	39	35.90	5	36.05	35.80	34	12,876	0.26%
2020/12/09	2	36.28	9	36.24	36.15	-7	12,761	-0.05%
2020/12/08	15	35.89	2	35.93	35.95	13	12,630	0.10%
2020/12/07	27	35.79	3	35.75	35.95	24	12,526	0.19%
2020/12/04	23	35.57	10	35.53	35.60	13	12,223	0.11%
2020/12/03	0	0.00	1	34.90	34.90	-1	12,006	-0.01%
2020/12/02	7	35.44	0	0.00	35.45	7	11,920	0.06%
2020/12/01	2	35.35	16	35.29	35.55	-14	11,908	-0.12%
2020/11/30	10	35.54	32	35.52	35.40	-22	11,948	-0.18%
2020/11/27	10	34.60	12	34.77	34.90	-2	11,625	-0.02%
2020/11/26	0	0.00	18	34.16	34.20	-18	11,479	-0.16%
2020/11/25	1	34.00	16	33.82	33.70	-15	11,463	-0.13%
2020/11/24	7	33.93	4	34.18	33.90	3	11,362	0.03%
2020/11/23	22	33.46	4	33.93	33.90	18	11,211	0.16%
2020/11/20	3	32.35	0	0.00	32.50	3	10,919	0.03%
2020/11/19	0	0.00	0.1	32.40	32.35	-0.1	11,033	0.00%
2020/11/18	0	0.00	2	32.48	32.50	-2	11,313	-0.02%
2020/11/17	2	32.68	9	32.60	32.55	-7	11,495	-0.06%
2020/11/16	14	32.49	1	32.50	32.50	13	11,895	0.11%
2020/11/13	0	0.00	12	32.15	32.15	-12	12,379	-0.10%
2020/11/12	1	32.40	3	32.32	32.15	-2	12,988	-0.02%
2020/11/11	0	0.00	7	32.37	32.35	-7	13,149	-0.05%
2020/11/10	3	31.98	43	32.09	32.15	-40	13,325	-0.30%
2020/11/09	27	31.93	0	0.00	31.95	27	13,382	0.20%
2020/11/06	19	32.08	4	31.70	31.85	15	13,464	0.11%
2020/11/05	11	31.64	5	31.69	31.90	6	13,345	0.04%
2020/11/04	0	0.00	6	31.05	31.05	-6	13,603	-0.04%
2020/11/03	11	30.30	0	0.00	30.25	11	13,668	0.08%
2020/11/02	1	29.90	4	29.99	30.05	-3	13,987	-0.02%
2020/10/30	2	29.98	2	30.00	29.95	0	14,481	0.00%
2020/10/29	2	29.93	5	30.02	30.25	-3	14,728	-0.02%
2020/10/27	0	0.00	1	30.40	30.35	-1	14,987	-0.01%
2020/10/26	3	30.72	2	31.20	30.70	1	15,067	0.01%
2020/10/23	1	30.95	0	0.00	31.10	1	15,148	0.01%
2020/10/22	22	30.74	0	0.00	31.15	22	15,527	0.14%
2020/10/21	22	30.97	18	30.90	30.90	4	15,985	0.03%
2020/10/20	4	30.98	19	31.01	30.95	-15	17,034	-0.09%
2020/10/16	1	30.50	3	30.65	30.30	-2	17,469	-0.01%
2020/10/15	1	30.50	0	0.00	30.55	1	17,755	0.01%
2020/10/14	0	0.00	2	30.45	30.45	-2	18,082	-0.01%
2020/10/13	6	30.24	20	30.20	30.25	-14	18,542	-0.08%
2020/10/12	35	30.60	1	30.75	30.75	34	18,762	0.18%
2020/10/08	0	0.00	4	30.48	30.75	-4	19,022	-0.02%
2020/10/07	6	30.13	0	0.00	30.10	6	19,347	0.03%
2020/10/06	10	30.57	0	0.00	30.45	10	19,785	0.05%
2020/09/28	0	0.00	1	30.70	30.65	-1	22,459	0.00%
2020/09/25	3	30.07	18	30.28	30.50	-15	22,848	-0.07%
2020/09/24	10	30.15	6	29.90	29.90	4	23,350	0.02%
2020/09/22	3.1	30.30	2	30.23	30.15	1.1	23,641	0.00%
2020/09/18	2	31.00	2	31.23	31.30	0	23,915	0.00%
2020/09/17	5	30.95	0	0.00	30.95	5	24,212	0.02%
2020/09/16	0	0.00	2	31.53	31.35	-2	24,334	-0.01%
2020/09/15	2	31.60	29	31.52	31.55	-27	24,501	-0.11%
2020/09/14	1	31.00	1	30.70	31.00	0	24,573	0.00%
2020/09/11	7	30.59	31	30.65	30.55	-24	24,651	-0.10%
2020/09/10	17	30.89	0	0.00	30.80	17	24,819	0.07%
2020/09/09	4	30.81	3	31.12	31.20	1	24,847	0.00%
2020/09/08	13	31.59	2	31.55	31.25	11	24,910	0.04%
2020/09/07	48	31.20	6	31.20	31.40	42	25,052	0.17%
2020/09/04	4	30.80	1	30.70	31.15	3	25,386	0.01%
2020/09/03	26	31.20	11	30.99	30.95	15	25,410	0.06%
2020/09/02	3	31.02	0	0.00	31.00	3	25,443	0.01%
2020/09/01	13	30.98	5	31.05	31.05	8	25,904	0.03%
2020/08/28	7	31.41	0	0.00	31.50	7	26,190	0.03%
2020/08/27	26	31.35	4	31.60	31.45	22	26,469	0.08%
2020/08/26	2	31.28	0	0.00	31.20	2	26,542	0.01%
2020/08/25	0	0.00	1	31.30	31.40	-1	26,703	0.00%
2020/08/24	0	0.00	4	30.90	31.20	-4	26,925	-0.01%
2020/08/21	17	31.87	0	0.00	31.75	17	26,990	0.06%
2020/08/20	5	31.59	11	31.68	31.45	-6	27,007	-0.02%
2020/08/19	15	33.81	77	33.51	32.95	-62	26,698	-0.23%
2020/08/18	22	34.43	13	34.55	34.45	9	26,324	0.03%
2020/08/17	8	36.08	8	36.13	36.10	0	25,978	0.00%
2020/08/14	18	35.87	3	35.72	35.80	15	26,415	0.06%
2020/08/13	8	35.66	20	35.30	35.50	-12	26,689	-0.04%
2020/08/12	34	35.74	2	35.73	35.80	32	27,090	0.12%
2020/08/11	0	0.00	3	35.67	35.65	-3	27,517	-0.01%
2020/08/10	16	35.88	23	35.62	35.60	-7	27,336	-0.03%
2020/08/07	4	34.68	6	34.78	34.45	-2	26,705	-0.01%
2020/08/06	9	35.28	10	35.23	35.05	-1	26,470	0.00%
2020/08/05	111.3	35.76	104	35.72	35.70	7.3	26,228	0.03%	大買/大賣/
2020/08/04	14	35.48	3	35.52	35.30	11	25,837	0.04%
2020/08/03	2	35.45	0	0.00	35.45	2	25,591	0.01%
2020/07/31	11	35.30	0	0.00	35.50	11	25,546	0.04%
2020/07/30	0	0.00	1	35.40	35.40	-1	25,524	0.00%
2020/07/29	3	34.92	3	35.00	34.85	0	25,463	0.00%
2020/07/28	9	35.56	2	35.78	34.80	7	25,424	0.03%
2020/07/27	11	35.96	1	36.15	35.50	10	25,129	0.04%
2020/07/24	30	36.79	27	37.16	36.75	3	24,616	0.01%
2020/07/23	14	36.13	15	35.98	36.45	-1	23,603	0.00%
2020/07/22	0	0.00	2	35.45	35.40	-2	23,364	-0.01%
2020/07/21	14	35.38	10	35.33	35.45	4	23,312	0.02%
2020/07/20	8	35.26	2	35.65	35.20	6	23,054	0.03%
2020/07/17	7	34.78	9	34.80	34.85	-2	22,764	-0.01%
2020/07/16	8	34.43	0	0.00	34.35	8	22,537	0.04%
2020/07/15	27	35.00	0	0.00	34.10	27	22,390	0.12%
2020/07/14	7	34.86	1	35.00	34.75	6	22,462	0.03%
2020/07/13	31	35.94	9	36.24	36.20	22	22,342	0.10%
2020/07/10	5	39.10	19	38.79	38.55	-14	21,933	-0.06%
2020/07/09	4	39.23	27	39.58	39.55	-23	21,360	-0.11%
2020/07/08	11	38.59	11	38.70	38.95	0	20,751	0.00%
2020/07/07	25	37.68	31	37.20	37.80	-6	20,191	-0.03%
2020/07/06	13	36.34	56	36.45	37.10	-43	19,615	-0.22%
2020/07/03	75	36.21	41	36.16	36.20	34	19,391	0.18%
2020/07/02	20	35.28	2	34.90	35.40	18	18,865	0.10%
2020/07/01	6	34.95	10	34.83	34.95	-4	18,685	-0.02%
2020/06/30	24	34.02	38	34.20	34.35	-14	18,284	-0.08%
2020/06/29	15	33.58	13	33.52	33.40	2	18,042	0.01%
2020/06/24	12	33.69	17	33.76	33.60	-5	17,739	-0.03%
2020/06/23	13	32.98	3	33.02	33.05	10	17,578	0.06%
2020/06/22	27	33.33	10	33.60	33.00	17	17,549	0.10%
2020/06/19	6	32.90	16	33.05	33.20	-10	17,450	-0.06%
2020/06/18	1	32.70	9	32.88	32.75	-8	17,281	-0.05%
2020/06/17	3	32.83	14	32.89	32.75	-11	17,190	-0.06%
2020/06/16	3	32.30	7	32.33	32.45	-4	17,090	-0.02%
2020/06/15	3	32.03	0	0.00	31.70	3	17,141	0.02%
2020/06/12	8	31.68	0	0.00	32.00	8	17,190	0.05%
2020/06/11	8.2	32.30	16	32.28	31.80	-7.8	17,165	-0.05%
2020/06/10	8	32.83	3	32.75	32.90	5	16,898	0.03%
2020/06/09	11	32.72	0	0.00	32.75	11	16,955	0.06%
2020/06/08	1	32.60	40	32.98	33.00	-39	16,831	-0.23%
2020/06/05	28	32.06	21	31.79	31.95	7	16,275	0.04%
2020/06/04	13	31.38	4	31.38	31.40	9	16,016	0.06%
2020/06/03	12	31.43	2	31.35	31.60	10	15,811	0.06%
2020/06/02	1	31.00	0	0.00	31.10	1	15,566	0.01%
2020/06/01	2	30.43	1	31.00	30.95	1	15,282	0.01%
2020/05/29	36	30.25	25	30.32	30.10	11	14,964	0.07%
2020/05/28	15	30.72	7	30.61	30.50	8	14,601	0.05%
2020/05/27	19	31.09	13	30.89	30.80	6	14,289	0.04%
2020/05/26	10	31.22	7	31.16	31.10	3	14,077	0.02%
2020/05/25	4	30.73	17	31.04	31.10	-13	13,902	-0.09%
2020/05/22	22	31.93	10	31.79	31.60	12	13,677	0.09%
2020/05/21	33	31.87	5	31.92	32.30	28	13,382	0.21%
2020/05/20	18	30.47	8	30.48	30.30	10	12,664	0.08%
2020/05/19	5	30.96	6	30.75	31.05	-1	12,050	-0.01%
2020/05/18	19	32.78	40	32.11	32.00	-21	11,427	-0.18%
2020/05/15	20	35.97	20	35.55	35.55	0	10,824	0.00%
2020/05/14	32	36.38	0	0.00	36.10	32	10,801	0.30%
2020/05/13	11	36.40	7	36.32	36.60	4	10,756	0.04%
2020/05/12	1	36.20	3	36.43	36.20	-2	10,793	-0.02%
2020/05/11	25	36.61	5	37.11	36.45	20	10,845	0.18%
2020/05/08	9	36.53	7.2	36.36	36.35	1.8	10,877	0.02%
2020/05/07	8	36.48	6	36.52	36.35	2	10,842	0.02%
2020/05/06	1	35.95	2	36.10	35.95	-1	10,798	-0.01%
2020/05/05	11	35.90	2	35.38	35.95	9	10,911	0.08%
2020/05/04	10	35.00	10	35.11	35.20	0	10,893	0.00%
2020/04/30	7	35.91	8	36.08	36.00	-1	10,868	-0.01%
2020/04/29	1	35.75	6	35.84	35.75	-5	10,992	-0.05%
2020/04/28	6	35.88	0	0.00	35.80	6	11,119	0.05%
2020/04/27	7	35.71	3	35.67	36.10	4	11,323	0.04%
2020/04/24	1	34.20	1	34.50	35.20	0	11,175	0.00%
2020/04/23	7	34.36	1	34.30	34.30	6	11,166	0.05%
2020/04/22	6	33.50	6	33.85	34.35	0	11,144	0.00%
2020/04/21	6	34.33	10	33.95	34.00	-4	11,148	-0.04%
2020/04/20	5	35.48	4	35.48	35.35	1	10,982	0.01%
2020/04/17	4	36.21	8	36.33	35.60	-4	10,875	-0.04%
2020/04/16	13	36.20	3	36.02	36.35	10	10,509	0.10%
2020/04/15	0	0.00	6	34.62	34.85	-6	10,192	-0.06%
2020/04/14	1	34.15	12	33.98	34.15	-11	10,156	-0.11%
2020/04/13	1	33.70	1	33.60	33.50	0	10,200	0.00%
2020/04/10	14	33.78	6	33.63	33.50	8	10,410	0.08%
2020/04/09	2	33.60	4	33.50	33.50	-2	10,635	-0.02%
2020/04/08	9	32.91	8	32.91	33.05	1	10,533	0.01%
2020/04/07	9	30.71	16	31.09	31.65	-7	10,277	-0.07%
2020/04/06	19	30.25	13	30.22	30.15	6	10,176	0.06%
2020/04/01	8	29.99	7	30.16	30.15	1	10,073	0.01%
2020/03/31	13	30.17	6	30.12	30.25	7	10,087	0.07%
2020/03/30	9	30.34	10	30.44	30.40	-1	9,989	-0.01%
2020/03/27	27	31.61	26	31.27	31.00	1	10,056	0.01%
2020/03/26	0	0.00	15	31.90	32.10	-15	9,983	-0.15%
2020/03/25	30	31.78	30	31.04	30.90	0	9,907	0.00%
2020/03/24	24	30.90	25	31.30	30.85	-1	9,732	-0.01%
2020/03/23	8	29.48	10	30.00	29.60	-2	9,692	-0.02%
2020/03/20	24	31.46	9	31.37	30.70	15	9,722	0.15%
2020/03/19	9	29.92	5	28.77	29.60	4	9,644	0.04%
2020/03/18	1	31.00	2	31.23	30.90	-1	9,705	-0.01%
2020/03/17	10	30.15	41	30.30	30.00	-31	9,597	-0.32%
2020/03/16	2	31.78	11	31.46	30.50	-9	9,450	-0.10%
2020/03/13	0	0.00	7	30.70	30.40	-7	9,297	-0.08%
2020/03/12	12	31.14	1	31.05	31.10	11	9,202	0.12%
2020/03/11	2	33.45	3	33.88	33.50	-1	9,137	-0.01%
2020/03/09	2	33.08	2	33.10	32.80	0	9,168	0.00%
2020/03/06	3	34.35	1	34.75	34.00	2	9,134	0.02%
2020/03/04	0	0.00	1	34.30	34.05	-1	9,176	-0.01%
2020/03/03	6	33.78	6	33.84	33.50	0	9,178	0.00%
2020/03/02	0	0.00	1	32.10	32.30	-1	9,200	-0.01%
2020/02/27	8	32.93	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	3	34.30	3	34.35	34.35	0	9,142	0.00%
2020/02/24	10	34.33	10	34.22	35.10	0	9,156	0.00%
2020/02/21	6	34.45	6	34.60	34.40	0	9,200	0.00%
2020/02/20	12	34.88	12	34.95	34.85	0	9,557	0.00%
2020/02/19	0	0.00	1	34.60	34.70	-1	9,645	-0.01%
2020/02/18	1.1	34.79	0	0.00	34.70	1.1	9,675	0.01%
2020/02/17	1	35.45	0	0.00	35.40	1	9,815	0.01%
2020/02/13	6	36.00	6	36.15	36.00	0	10,549	0.00%
2020/02/12	63	35.76	63	35.82	36.00	0	10,731	0.00%
2020/02/11	5	34.60	12	35.13	35.60	-7	10,648	-0.07%
2020/02/07	1.1	33.95	0	0.00	33.80	1.1	10,608	0.01%
2020/02/06	0	0.00	4	34.55	35.10	-4	10,492	-0.04%
2020/02/05	0	0.00	1	33.05	32.75	-1	10,355	-0.01%
2020/02/04	3	32.40	1	32.70	32.90	2	10,338	0.02%
2020/02/03	1	32.20	0	0.00	32.30	1	10,360	0.01%
2020/01/31	7.1	32.59	0	0.00	32.65	7.1	10,200	0.07%
2020/01/30	1	34.00	0	0.00	32.85	1	10,424	0.01%
2020/01/20	10	36.30	8	36.30	36.30	2	10,590	0.02%
2020/01/17	16	36.77	17	36.71	36.65	-1	10,547	-0.01%
2020/01/16	1	37.10	1	37.15	37.10	0	10,590	0.00%
2020/01/15	12	37.23	10	37.05	36.90	2	10,752	0.02%
2020/01/14	5	37.32	10	37.37	37.50	-5	10,769	-0.05%
2020/01/09	8	36.65	9	37.08	37.00	-1	11,227	-0.01%
2020/01/08	6	35.90	9	36.07	36.30	-3	11,400	-0.03%
2020/01/07	2	36.10	0	0.00	36.25	2	11,400	0.02%
2020/01/06	17	36.45	18	36.71	36.05	-1	11,460	-0.01%
2020/01/03	20	38.05	15	38.28	37.30	5	11,280	0.04%
2020/01/02	14	37.68	7	37.91	38.20	7	11,030	0.06%
2019/12/31	13	37.55	13	37.54	37.55	0	11,150	0.00%
2019/12/30	10	37.58	12	38.00	37.95	-2	11,234	-0.02%
2019/12/27	16	37.53	16	37.45	37.45	0	11,371	0.00%
2019/12/26	15	37.68	8	37.45	37.45	7	11,462	0.06%
2019/12/25	0	0.00	1	38.00	38.00	-1	11,570	-0.01%
2019/12/24	3	37.57	0	0.00	37.75	3	11,861	0.03%
2019/12/23	6	37.80	6	38.05	37.60	0	12,333	0.00%
2019/12/20	2	39.05	0	0.00	38.45	2	12,502	0.02%
2019/12/19	0	0.00	3	38.95	38.95	-3	12,974	-0.02%
2019/12/18	1	38.60	12	39.02	38.85	-11	13,586	-0.08%
2019/12/17	1	39.05	0	0.00	39.00	1	13,771	0.01%
2019/12/16	5	38.60	2	38.55	38.70	3	13,771	0.02%
2019/12/13	14	38.60	18	38.55	38.60	-4	13,836	-0.03%
2019/12/12	0	0.00	1	38.15	38.05	-1	13,664	-0.01%
2019/12/11	1	38.05	0	0.00	38.05	1	13,630	0.01%
2019/12/10	10	37.85	7	37.80	38.40	3	13,640	0.02%
2019/12/09	0	0.00	5	37.82	37.80	-5	13,619	-0.04%
2019/12/06	18	37.22	18	37.53	37.20	0	13,560	0.00%
2019/12/05	8	36.43	10	36.65	37.15	-2	13,575	-0.01%
2019/12/04	4	36.15	1	36.20	36.20	3	13,806	0.02%
2019/12/03	22	36.07	20	36.12	36.05	2	14,222	0.01%
2019/12/02	12	36.66	14	36.36	36.25	-2	14,240	-0.01%
2019/11/29	1	37.25	10	37.10	36.90	-9	14,210	-0.06%
2019/11/28	18	37.37	9	37.43	37.50	9	14,317	0.06%
2019/11/27	4	37.20	8	37.13	37.00	-4	14,441	-0.03%
2019/11/26	5	37.40	3	37.20	37.20	2	14,661	0.01%
2019/11/25	1	37.70	0	0.00	37.70	1	14,768	0.01%
2019/11/21	0	0.00	3	37.90	38.25	-3	14,922	-0.02%
2019/11/20	5	37.60	1	37.90	38.00	4	15,207	0.03%
2019/11/19	7	38.48	3	38.30	37.65	4	15,557	0.03%
2019/11/18	0	0.00	2	38.20	38.20	-2	15,936	-0.01%
2019/11/15	3	37.55	2	37.68	37.35	1	16,062	0.01%
2019/11/14	8	37.57	2	37.50	37.50	6	16,318	0.04%
2019/11/13	16	38.76	12	38.93	38.80	4	16,865	0.02%
2019/11/12	13	38.96	19	38.99	39.50	-6	17,485	-0.03%
2019/11/11	8	37.53	1	38.40	36.85	7	16,978	0.04%
2019/11/08	0	0.00	1	37.25	37.45	-1	16,791	-0.01%
2019/11/07	2	36.88	0	0.00	36.75	2	16,789	0.01%
2019/11/06	1	37.60	1	37.95	37.30	0	16,837	0.00%
2019/11/05	8	37.81	7	37.79	37.85	1	16,930	0.01%
2019/11/04	1	37.60	1	38.00	37.90	0	17,168	0.00%
2019/11/01	1	37.75	1	37.70	37.80	0	17,280	0.00%
2019/10/31	32	37.77	4	38.01	38.25	28	17,397	0.16%
2019/10/30	0	0.00	1	38.00	38.00	-1	17,576	-0.01%
2019/10/29	129	38.57	130	38.19	37.90	-1	17,646	-0.01%	大買/大賣/
2019/10/28	1	37.05	26	37.64	38.10	-25	17,391	-0.14%
2019/10/25	8	36.29	10	36.54	36.20	-2	17,001	-0.01%
2019/10/24	2	36.60	2	36.68	36.75	0	16,973	0.00%
2019/10/23	4	35.90	9	36.39	36.30	-5	17,048	-0.03%
2019/10/22	9	35.97	8	36.10	35.70	1	16,958	0.01%
2019/10/21	2	35.55	3	35.70	35.70	-1	17,171	-0.01%
2019/10/18	11	35.72	8	35.80	35.80	3	17,487	0.02%
2019/10/17	28	36.24	24	35.85	35.70	4	17,711	0.02%
2019/10/16	0	0.00	1	36.10	36.45	-1	17,690	-0.01%
2019/10/15	2	36.05	52	36.25	36.05	-50	17,822	-0.28%
2019/10/14	1	35.95	13	36.32	36.00	-12	17,904	-0.07%
2019/10/09	3	34.95	13	34.87	35.00	-10	17,923	-0.06%
2019/10/08	0	0.00	2	35.83	35.60	-2	18,266	-0.01%
2019/10/07	2	35.90	12	36.16	35.65	-10	18,426	-0.05%
2019/10/04	8	34.60	10	34.96	34.95	-2	18,279	-0.01%
2019/10/03	6	34.58	0	0.00	34.55	6	18,240	0.03%
2019/10/02	3	35.02	0	0.00	35.20	3	18,176	0.02%
2019/10/01	16	35.03	2	34.85	34.85	14	18,323	0.08%
2019/09/27	8	34.87	5	34.25	34.85	3	18,449	0.02%
2019/09/26	20.1	35.94	4	36.01	35.00	16.1	18,336	0.09%
2019/09/25	10	37.12	2	37.28	37.70	8	17,903	0.04%
2019/09/24	25.1	37.25	30.5	37.80	37.45	-5.4	18,028	-0.03%
2019/09/23	26	36.06	41	36.00	36.60	-15	17,593	-0.09%
2019/09/20	1	34.85	3	34.67	35.00	-2	17,135	-0.01%
2019/09/19	0	0.00	1	34.25	34.25	-1	17,025	-0.01%
2019/09/18	2	33.93	0	0.00	34.05	2	17,030	0.01%
2019/09/17	6	33.67	1	33.65	33.65	5	16,922	0.03%
2019/09/16	3	34.45	0	0.00	34.40	3	16,873	0.02%
2019/09/12	0	0.00	2	34.80	34.85	-2	16,840	-0.01%
2019/09/11	2	33.90	0	0.00	34.10	2	16,860	0.01%
2019/09/10	3	33.95	1	34.15	34.00	2	16,857	0.01%
2019/09/09	5	35.24	14	34.88	34.70	-9	16,808	-0.05%
2019/09/06	8	35.05	9	34.89	34.95	-1	16,752	-0.01%
2019/09/05	18	35.22	14	35.24	34.60	4	16,516	0.02%
2019/09/04	1	34.35	1	34.45	34.35	0	16,059	0.00%
2019/09/03	6	34.43	0	0.00	34.40	6	15,964	0.04%
2019/09/02	2	35.03	8	34.72	34.80	-6	15,938	-0.04%
2019/08/30	4	34.51	4	34.83	34.15	0	15,777	0.00%
2019/08/29	13	34.69	13	34.62	34.50	0	15,681	0.00%
2019/08/28	0	0.00	3	34.22	34.20	-3	15,524	-0.02%
2019/08/27	2	33.80	0	0.00	33.40	2	15,357	0.01%
2019/08/26	22	33.56	0	0.00	33.40	22	15,292	0.14%
2019/08/23	11	34.52	10	35.29	34.05	1	15,210	0.01%
2019/08/22	16	34.50	14	34.52	34.70	2	14,918	0.01%
2019/08/21	18	34.29	15	34.08	33.95	3	14,579	0.02%
2019/08/20	15	33.73	3	34.00	33.45	12	13,834	0.09%
2019/08/19	4	33.68	5	33.75	33.80	-1	13,679	-0.01%
2019/08/16	18	34.21	16	34.42	34.25	2	13,490	0.01%
2019/08/15	44	31.73	64	32.46	33.25	-20	12,755	-0.16%
2019/08/14	0	0.00	20	31.23	31.10	-20	12,074	-0.17%
2019/08/13	0	0.00	3	31.78	31.55	-3	12,232	-0.02%
2019/08/12	1	32.10	0	0.00	32.15	1	12,508	0.01%
2019/08/08	5	31.84	0	0.00	31.70	5	12,573	0.04%
2019/08/07	20	32.18	10	32.15	31.75	10	12,670	0.08%
2019/08/06	12	31.78	4	31.78	32.10	8	12,606	0.06%
2019/08/02	11	31.72	1	31.45	31.25	10	12,374	0.08%
2019/08/01	22	33.15	19	32.84	32.90	3	12,266	0.02%
2019/07/31	2	31.98	2	32.05	32.55	0	12,048	0.00%
2019/07/30	0	0.00	2	31.95	32.45	-2	12,063	-0.02%
2019/07/29	1	32.85	1	31.95	32.00	0	12,036	0.00%
2019/07/25	11	32.35	1	32.60	32.45	10	11,915	0.08%
2019/07/24	5	32.04	1	31.80	32.05	4	11,787	0.03%
2019/07/23	6	31.87	3	32.52	32.40	3	11,819	0.03%
2019/07/22	5	32.13	14	31.66	32.30	-9	11,553	-0.08%
2019/07/19	9	30.70	15	31.30	30.45	-6	11,202	-0.05%
2019/07/18	15	30.50	14	30.40	30.30	1	10,856	0.01%
2019/07/17	4	31.80	26.4	32.23	32.55	-22.4	10,849	-0.21%
2019/07/16	11	31.79	0	0.00	31.40	11	10,901	0.10%
2019/07/15	20	31.45	1	31.35	31.50	19	10,763	0.18%
2019/07/12	6	31.20	11	30.89	31.10	-5	10,829	-0.05%
2019/07/11	0	0.00	24	29.75	30.00	-24	10,898	-0.22%
2019/07/10	12	29.44	5	29.40	29.40	7	11,089	0.06%
2019/07/08	12	29.27	0	0.00	29.25	12	11,282	0.11%
2019/07/05	25	29.43	21	29.61	29.30	4	11,329	0.04%
2019/07/04	4	28.78	18	29.06	29.00	-14	11,401	-0.12%
2019/07/03	6	28.08	0	0.00	28.00	6	11,179	0.05%
2019/07/02	9	28.88	0	0.00	28.95	9	11,186	0.08%
2019/07/01	0	0.00	21	28.82	29.00	-21	11,252	-0.19%
2019/06/28	4	27.04	9	26.98	26.80	-5	11,069	-0.05%
2019/06/27	19	26.66	26	26.94	26.80	-7	11,068	-0.06%
2019/06/26	4	25.99	1	26.30	26.15	3	11,062	0.03%
2019/06/25	4	27.16	7	26.78	26.30	-3	10,916	-0.03%
2019/06/24	4	26.35	1	26.25	26.60	3	10,779	0.03%
2019/06/21	1	26.00	0	0.00	26.00	1	10,780	0.01%
2019/06/20	1	26.25	1.1	26.30	26.30	-0.1	10,744	0.00%
2019/06/19	0	0.00	9	26.21	26.25	-9	10,880	-0.08%
2019/06/18	2	25.38	9	25.37	25.70	-7	10,811	-0.06%
2019/06/17	16	25.11	0	0.00	24.95	16	10,866	0.15%
2019/06/14	7	25.49	2	25.63	25.20	5	11,105	0.05%
2019/06/13	9	25.56	0	0.00	25.50	9	11,657	0.08%
2019/06/12	1.1	26.58	0	0.00	26.30	1.1	11,704	0.01%
2019/06/11	5	26.30	6	26.30	26.30	-1	11,806	-0.01%
2019/06/10	7	26.12	0	0.00	26.15	7	11,865	0.06%
2019/06/06	10	26.00	5	26.11	26.00	5	11,945	0.04%
2019/06/05	5	26.15	1	26.10	25.80	4	11,945	0.03%
2019/06/04	9	26.84	4	27.13	26.00	5	11,902	0.04%
2019/06/03	1	26.85	0	0.00	26.90	1	11,834	0.01%
2019/05/31	5	26.25	4	26.20	26.30	1	11,861	0.01%
2019/05/30	3	25.70	0	0.00	25.70	3	11,933	0.03%
2019/05/29	0	0.00	1	25.10	25.60	-1	12,024	-0.01%
2019/05/24	3	25.55	0	0.00	25.40	3	12,430	0.02%
2019/05/22	3	26.85	6	26.73	26.55	-3	13,168	-0.02%
2019/05/21	3	25.95	1	25.80	26.40	2	13,306	0.02%
2019/05/20	5	25.68	2	25.73	27.00	3	13,144	0.02%
2019/05/17	12	27.33	1	28.30	26.65	11	12,865	0.09%
2019/05/15	0	0.00	8	29.78	29.85	-8	12,375	-0.06%
2019/05/09	2	29.05	0	0.00	29.00	2	11,880	0.02%
2019/05/08	3	29.30	1	29.30	29.45	2	11,866	0.02%
2019/05/07	0	0.00	14	29.57	29.25	-14	11,874	-0.12%
2019/05/02	2	28.20	1	28.20	28.45	1	12,127	0.01%
2019/04/29	0	0.00	3	28.73	29.00	-3	12,409	-0.02%
2019/04/26	0	0.00	12	28.53	28.50	-12	12,299	-0.10%
2019/04/25	3	28.42	1	28.50	28.50	2	12,298	0.02%
2019/04/24	0	0.00	1	28.70	28.70	-1	12,336	-0.01%
2019/04/23	10	28.66	2.2	29.07	28.55	7.8	12,265	0.06%
2019/04/22	4.2	29.57	6	29.73	30.10	-1.8	12,018	-0.02%
2019/04/19	1	28.30	0	0.00	28.30	1	11,585	0.01%
2019/04/18	0	0.00	6	28.74	28.50	-6	11,590	-0.05%
2019/04/17	1	28.35	0	0.00	28.55	1	11,317	0.01%
2019/04/16	4	29.39	27	29.53	29.10	-23	10,815	-0.21%
2019/04/15	2	28.38	2	28.35	28.55	0	10,448	0.00%
2019/04/12	0	0.00	11	28.28	28.35	-11	10,449	-0.11%
2019/04/11	16	28.07	0	0.00	28.25	16	10,381	0.15%
2019/04/10	7	28.36	6	28.44	27.95	1	10,240	0.01%
2019/04/09	0	0.00	1	27.90	27.75	-1	9,978	-0.01%
2019/04/08	0	0.00	4	27.61	27.75	-4	10,087	-0.04%
2019/04/03	5	27.56	11	27.55	27.50	-6	9,968	-0.06%
2019/04/02	7	27.26	1	27.20	27.05	6	9,794	0.06%
2019/04/01	5	26.45	10	26.35	26.70	-5	9,599	-0.05%
2019/03/29	0	0.00	5	26.02	26.25	-5	9,458	-0.05%
2019/03/28	5	25.54	4	25.84	25.50	1	9,434	0.01%
2019/03/27	1	25.85	2	26.10	25.90	-1	9,622	-0.01%
2019/03/26	7	25.77	2	25.95	25.70	5	9,791	0.05%
2019/03/25	0	0.00	4	25.36	25.70	-4	9,958	-0.04%
2019/03/22	6	25.47	24	25.95	25.35	-18	10,090	-0.18%
2019/03/21	13	26.07	4	26.20	26.05	9	10,567	0.09%
2019/03/20	1	26.25	2	26.35	26.10	-1	11,000	-0.01%
2019/03/19	11	26.11	0	0.00	26.00	11	11,331	0.10%
2019/03/18	2	26.05	32	26.11	26.70	-30	11,195	-0.27%
2019/03/15	14	24.55	3	24.62	24.55	11	10,723	0.10%
2019/03/13	18	24.78	0	0.00	24.95	18	10,759	0.17%
2019/03/12	3	25.08	2	25.05	24.65	1	10,759	0.01%
2019/03/11	1	24.70	1	24.50	24.50	0	10,705	0.00%
2019/03/07	1	24.70	1	24.75	24.70	0	10,739	0.00%
2019/03/06	1	25.45	2	25.55	25.15	-1	10,681	-0.01%
2019/03/05	2	25.50	0	0.00	25.40	2	10,608	0.02%
2019/03/04	17	25.76	3	25.85	25.85	14	10,499	0.13%
2019/02/27	2	25.40	2	25.53	25.25	0	10,375	0.00%
2019/02/26	3	25.63	0	0.00	26.10	3	10,256	0.03%
2019/02/25	23	25.73	41	25.83	25.60	-18	10,126	-0.18%
2019/02/22	8	25.04	9	26.28	25.75	-1	9,796	-0.01%
2019/02/21	34	24.25	27	24.36	24.80	7	9,219	0.08%
2019/02/20	0	0.00	5	23.85	23.70	-5	8,846	-0.06%
2019/02/19	1	23.10	0	0.00	23.10	1	8,715	0.01%
2019/02/15	7	22.95	0	0.00	22.90	7	8,825	0.08%
2019/02/13	0	0.00	6	23.22	23.35	-6	8,825	-0.07%
2019/02/12	1	23.70	0	0.00	23.40	1	8,848	0.01%
2019/01/30	1	23.25	6	23.30	23.30	-5	8,924	-0.06%
2019/01/29	0	0.00	1	23.30	23.30	-1	8,889	-0.01%
2019/01/28	1	23.60	0	0.00	23.50	1	8,813	0.01%
2019/01/25	1	23.20	3	23.32	23.40	-2	8,727	-0.02%
2019/01/24	1	23.55	3	23.55	23.55	-2	8,546	-0.02%
2019/01/23	59	23.74	47	23.79	23.90	12	8,461	0.14%
2019/01/22	19	23.34	37	23.32	23.05	-18	8,136	-0.22%
2019/01/21	3	22.00	1	21.95	22.00	2	7,820	0.03%
2019/01/18	5	22.18	1	22.20	22.10	4	7,824	0.05%
2019/01/17	1	22.05	0	0.00	22.05	1	7,823	0.01%
2019/01/16	6	21.82	0	0.00	21.80	6	7,769	0.08%
2019/01/10	5	21.60	0	0.00	21.55	5	7,594	0.07%
2019/01/09	2	21.85	0	0.00	21.80	2	7,527	0.03%
2019/01/07	1	21.80	1	21.75	21.60	0	7,469	0.00%
2019/01/02	10	23.05	0	0.00	23.05	10	7,348	0.14%
2018/12/28	0	0.00	3	22.85	23.25	-3	7,302	-0.04%
2018/12/27	0	0.00	1	22.65	22.70	-1	7,251	-0.01%
2018/12/26	2	23.90	2	23.95	23.50	0	7,093	0.00%
2018/12/25	0	0.00	5	23.65	23.85	-5	7,074	-0.07%
2018/12/21	2	23.28	1	23.60	23.60	1	6,875	0.01%
2018/12/19	2	22.60	1	23.00	23.00	1	6,497	0.02%
2018/12/17	0	0.00	2	21.80	22.20	-2	6,070	-0.03%
2018/12/14	9	21.73	34.2	22.71	21.50	-25.2	5,855	-0.43%
2018/12/13	8.2	22.57	28	22.89	23.05	-19.8	5,186	-0.38%
2018/12/12	15	20.92	15	21.52	21.60	0	4,676	0.00%
2018/12/11	10	21.41	8	21.51	21.90	2	4,210	0.05%
2018/12/10	0	0.00	15	21.67	21.50	-15	4,088	-0.37%
2018/12/07	12	22.00	24	21.94	21.95	-12	3,947	-0.30%
2018/12/06	5	20.80	2	20.75	20.80	3	3,704	0.08%
2018/12/05	15	20.87	5	21.25	21.05	10	3,775	0.26%
2018/12/04	12	21.23	1	21.10	20.85	11	3,853	0.29%
2018/12/03	8	21.28	17	21.26	21.50	-9	3,834	-0.23%
2018/11/30	7	20.85	4	21.19	21.00	3	3,787	0.08%
2018/11/29	6	20.81	0	0.00	20.75	6	3,725	0.16%
2018/11/28	0	0.00	1	20.75	20.80	-1	3,714	-0.03%
2018/11/27	6	20.66	0	0.00	20.80	6	3,726	0.16%
2018/11/20	0.7	20.70	0	0.00	20.70	0.7	3,782	0.02%
2018/11/16	20	20.75	0	0.00	20.80	20	3,841	0.52%
2018/11/15	27	20.50	35	20.62	20.70	-8	3,826	-0.21%
2018/11/14	13	19.69	11	19.99	20.05	2	3,746	0.05%
2018/11/13	6	18.80	6	19.30	19.45	0	3,808	0.00%
2018/11/07	0	0.00	7	19.22	19.50	-7	4,040	-0.17%
2018/11/06	7	17.91	0	0.00	17.85	7	4,037	0.17%
2018/11/01	0	0.00	10	18.00	18.05	-10	4,578	-0.22%
2018/10/31	10	18.00	0	0.00	18.05	10	4,566	0.22%
2018/10/29	0.1	17.80	0	0.00	17.80	0.1	4,650	0.00%
2018/10/11	2	18.85	0	0.00	19.05	2	4,654	0.04%
2018/10/05	2	20.35	0	0.00	20.75	2	4,539	0.04%
2018/10/03	0	0.00	5	20.95	21.05	-5	4,510	-0.11%
2018/09/25	3	20.80	0	0.00	20.75	3	4,476	0.07%
2018/09/21	10	20.65	0	0.00	20.65	10	4,450	0.22%
2018/09/20	2	20.65	0	0.00	20.50	2	4,447	0.04%
2018/09/14	1	20.75	0	0.00	20.75	1	4,583	0.02%
2018/09/11	2	19.95	0	0.00	19.95	2	4,555	0.04%
2018/09/07	4	20.85	0	0.00	21.05	4	4,365	0.09%
2018/09/06	10	21.20	0	0.00	21.20	10	4,330	0.23%
2018/09/03	0	0.00	1	21.60	21.50	-1	4,321	-0.02%
2018/08/30	1	21.95	0	0.00	21.90	1	4,350	0.02%
2018/08/29	0	0.00	1	21.95	22.00	-1	4,347	-0.02%
2018/08/24	1	21.45	0	0.00	21.35	1	4,301	0.02%
2018/08/22	1	21.80	0	0.00	21.80	1	4,414	0.02%
2018/08/21	3	21.35	0	0.00	21.20	3	4,402	0.07%
2018/08/17	10	21.50	0	0.00	21.50	10	4,311	0.23%
2018/08/16	3	21.47	0	0.00	21.60	3	4,264	0.07%
2018/08/15	8	22.24	1	22.20	22.15	7	4,119	0.17%
2018/08/14	1	22.40	0	0.00	22.40	1	4,053	0.02%
2018/08/10	0	0.00	11	23.05	23.05	-11	3,898	-0.28%
2018/08/09	2	24.90	0	0.00	24.20	2	3,707	0.05%
2018/08/08	8	26.10	8	26.25	26.15	0	3,409	0.00%
2018/08/07	0	0.00	1	26.20	26.10	-1	3,414	-0.03%
2018/08/03	3	26.02	0	0.00	26.15	3	3,408	0.09%
2018/07/27	1	27.15	0	0.00	26.65	1	3,549	0.03%
2018/07/26	0	0.00	1	26.90	27.25	-1	3,492	-0.03%
2018/07/25	1	26.80	0	0.00	26.75	1	3,438	0.03%
2018/07/16	5	27.75	0	0.00	27.70	5	3,654	0.14%
2018/07/09	6	27.30	6	27.40	27.40	0	3,697	0.00%
2018/07/03	6	28.00	6	27.65	27.50	0	3,731	0.00%
2018/06/29	1	27.60	0	0.00	27.75	1	3,666	0.03%
2018/06/26	3	27.75	0	0.00	27.70	3	3,702	0.08%
2018/06/25	0	0.00	4	28.19	28.15	-4	3,721	-0.11%
2018/06/22	3	28.55	0	0.00	28.50	3	3,832	0.08%
2018/06/14	6	28.73	0	0.00	28.60	6	3,947	0.15%
2018/06/13	5	28.70	0	0.00	28.50	5	4,121	0.12%
2018/06/12	0	0.00	1.5	28.83	28.85	-1.5	4,299	-0.04%
2018/06/07	1	28.95	0	0.00	29.10	1	4,680	0.02%
2018/06/06	0	0.00	11	28.85	28.75	-11	4,769	-0.23%
2018/06/05	0	0.00	12	28.58	28.50	-12	4,814	-0.25%
2018/06/04	0	0.00	6	28.58	28.65	-6	4,811	-0.12%
2018/05/31	33	28.61	1	28.70	28.10	32	4,816	0.66%
2018/05/30	1	28.20	0	0.00	28.15	1	4,776	0.02%
2018/05/25	1	28.20	0	0.00	28.30	1	4,914	0.02%
2018/05/24	5	28.20	0	0.00	28.30	5	5,006	0.10%
2018/05/23	10	28.10	0	0.00	28.05	10	4,979	0.20%
2018/05/18	2	27.85	0	0.00	27.80	2	5,009	0.04%
2018/05/11	4	28.29	0	0.00	28.25	4	5,078	0.08%
2018/05/09	6	27.75	6	27.75	27.75	0	5,043	0.00%
2018/05/08	2	27.95	0	0.00	27.80	2	5,060	0.04%
2018/05/07	4	28.08	0	0.00	27.85	4	4,996	0.08%
2018/04/26	4	28.75	0	0.00	28.55	4	5,060	0.08%
2018/04/25	0	0.00	3	29.55	29.40	-3	4,939	-0.06%
2018/04/20	0	0.00	5	30.50	30.50	-5	4,840	-0.10%
2018/04/11	8	30.48	7	30.60	30.30	1	4,796	0.02%
2018/04/10	0	0.00	1	30.50	30.65	-1	4,827	-0.02%
2018/04/03	0.4	30.60	0	0.00	30.60	0.4	4,960	0.01%
2018/03/30	0	0.00	7	30.40	30.25	-7	5,004	-0.14%
2018/03/29	2	30.38	0	0.00	30.25	2	4,960	0.04%
2018/03/28	0	0.00	1.1	30.98	31.05	-1.1	4,863	-0.02%
2018/03/27	0	0.00	0.2	31.15	31.20	-0.2	4,778	0.00%
2018/03/26	5	30.20	0	0.00	30.35	5	4,645	0.11%
2018/03/23	2	30.55	1	30.45	30.65	1	4,667	0.02%
2018/03/19	1	30.45	2	31.15	31.00	-1	4,544	-0.02%
2018/03/16	3	29.85	13	31.06	31.20	-10	4,347	-0.23%
2018/03/15	26	30.53	13	30.23	30.20	13	4,152	0.31%
2018/03/14	0	0.00	1	32.65	32.60	-1	3,838	-0.03%
2018/03/13	1	32.95	0	0.00	32.75	1	3,838	0.03%
2018/03/12	12	33.05	20	32.96	32.95	-8	3,913	-0.20%
2018/03/08	0	0.00	6	31.87	31.60	-6	3,846	-0.16%
2018/03/07	15	31.52	16	31.65	31.60	-1	3,816	-0.03%
2018/03/01	3	31.50	10	31.50	31.65	-7	3,782	-0.19%
2018/02/27	2	31.83	13	31.61	31.50	-11	3,780	-0.29%
2018/02/26	22	31.33	5	31.77	31.90	17	3,662	0.46%
2018/02/22	0	0.00	1	30.70	30.40	-1	3,589	-0.03%
2018/02/21	12	30.63	8	30.78	30.95	4	3,773	0.11%
2018/02/09	3	29.20	3	29.65	30.00	0	3,876	0.00%
2018/02/07	10	30.42	9	30.00	30.00	1	3,894	0.03%
2018/02/06	0	0.00	1	30.00	30.45	-1	3,866	-0.03%
2018/02/01	5	30.20	5	30.30	30.30	0	3,846	0.00%
2018/01/31	1	29.90	0	0.00	30.15	1	3,923	0.03%
2018/01/15	0	0.00	41	31.03	31.00	-41	4,681	-0.88%
2018/01/12	0	0.00	2	30.68	30.65	-2	4,792	-0.04%
2018/01/11	5	30.60	2	30.60	30.65	3	4,843	0.06%
2018/01/10	33	30.50	0	0.00	30.50	33	4,883	0.68%
2018/01/09	0	0.00	1	30.45	30.50	-1	4,906	-0.02%
2018/01/08	0	0.00	0	29.95	30.10	0	4,918	0.00%
2018/01/05	1	30.45	0	0.00	30.30	1	5,078	0.02%
2018/01/04	2	30.18	6	30.59	30.85	-4	5,084	-0.08%
2018/01/03	10	30.63	50	30.75	30.45	-40	5,089	-0.79%
2018/01/02	77	30.45	53	30.28	30.95	24	5,116	0.47%