京元電子 (2449)-元大-大里德芳券商分點個股進出

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
95.5
漲跌
--
漲幅
0.00%
成交量
0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－元大-大里德芳券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/25	2	93.30	0.8	94.80	95.50	1.2	18,334	0.01%
2024/04/24	1.5	95.90	9	95.97	96.10	-7.5	18,466	-0.04%
2024/04/23	10.9	92.33	2	90.00	92.30	8.9	18,491	0.05%
2024/04/22	4	96.85	1	98.20	96.00	3	18,322	0.02%
2024/04/19	7.5	98.73	7.2	96.77	99.00	0.4	18,359	0.00%
2024/04/18	3	100.00	4	101.63	102.00	-1	18,642	-0.01%
2024/04/17	3	102.50	3	102.50	102.50	0	19,002	0.00%
2024/04/16	15	99.78	6	100.50	99.70	9	18,977	0.05%
2024/04/15	0.1	105.00	3.2	105.94	104.50	-3.1	18,757	-0.02%
2024/04/12	2	107.75	3	107.17	107.00	-1	18,752	-0.01%
2024/04/11	3.1	104.03	4	106.38	106.00	-0.9	18,679	0.00%
2024/04/10	3	107.17	1	107.50	106.00	2	18,704	0.01%
2024/04/09	5	106.00	4	106.13	106.50	1	18,632	0.01%
2024/04/08	4	106.75	3.1	106.37	106.50	0.9	18,549	0.00%
2024/04/03	3.1	107.02	5	107.40	106.50	-1.9	18,464	-0.01%
2024/04/02	3.1	105.84	26	106.94	107.00	-23	18,465	-0.12%
2024/04/01	7	104.29	1	103.00	103.00	6	18,429	0.03%
2024/03/29	2.1	104.77	1.1	106.00	105.50	1	18,408	0.01%
2024/03/28	1	106.00	0	0.00	106.00	1	18,439	0.01%
2024/03/27	1	106.00	0	0.00	106.00	1	18,424	0.01%
2024/03/26	14.3	105.98	6.1	107.00	105.50	8.2	18,444	0.04%
2024/03/25	9.1	109.40	3	109.00	108.50	6.1	18,375	0.03%
2024/03/22	21.3	110.85	31	112.90	109.50	-9.7	18,301	-0.05%
2024/03/21	5.2	106.29	6.1	107.67	108.50	-0.9	17,838	0.00%
2024/03/20	17.1	109.91	13	112.46	107.50	4.1	17,869	0.02%
2024/03/19	16.2	109.09	6.4	109.50	109.00	9.8	17,930	0.05%
2024/03/18	12.3	110.20	10.2	110.85	111.00	2.1	17,904	0.01%
2024/03/15	7	105.29	4	106.50	107.50	3	17,491	0.02%
2024/03/14	9.1	105.11	1	106.00	104.50	8	17,355	0.05%
2024/03/13	9.2	107.02	9	107.89	108.50	0.2	17,333	0.00%
2024/03/12	11.2	110.13	7.1	108.80	109.50	4.1	17,126	0.02%
2024/03/11	12.2	107.42	10.1	107.70	108.00	2.1	17,118	0.01%
2024/03/08	55.9	117.20	40.1	113.56	111.00	15.8	16,932	0.09%
2024/03/07	21.2	112.74	29.7	113.51	116.50	-8.5	15,908	-0.05%
2024/03/06	19	102.20	24.2	103.66	106.00	-5.2	15,100	-0.03%
2024/03/05	17	96.14	14.7	96.02	97.40	2.3	14,648	0.02%
2024/03/04	37	92.76	38.4	93.76	96.00	-1.3	14,373	-0.01%
2024/03/01	11	90.55	13	90.78	89.50	-2	14,081	-0.01%
2024/02/29	3	89.07	2	89.20	88.80	1	13,941	0.01%
2024/02/27	3	89.33	2	90.20	89.50	1	13,798	0.01%
2024/02/26	15.6	90.49	7	90.66	89.50	8.6	13,672	0.06%
2024/02/23	19.1	97.37	26.1	97.32	94.80	-7	13,380	-0.05%
2024/02/22	9.7	90.38	27	91.34	93.50	-17.3	12,613	-0.14%
2024/02/21	12.1	87.14	0	0.00	87.50	12.1	12,220	0.10%
2024/02/20	2.1	86.75	0	0.00	87.50	2.1	12,236	0.02%
2024/02/19	8.1	88.07	23.3	88.65	87.70	-15.2	12,184	-0.12%
2024/02/16	9.1	87.75	37.2	89.01	90.00	-28.1	12,467	-0.23%
2024/02/15	25.6	84.90	60.4	85.10	85.40	-34.8	12,308	-0.28%
2024/02/05	0	0.00	0.3	82.40	82.20	-0.3	12,360	0.00%
2024/02/02	7	82.66	1	83.50	82.20	6	12,331	0.05%
2024/02/01	6.1	83.22	7	82.66	82.70	-1	12,397	-0.01%
2024/01/31	0	0.00	6	84.23	84.00	-6	12,471	-0.05%
2024/01/30	2	84.00	9	84.00	84.00	-7	12,544	-0.06%
2024/01/29	1	83.00	2	83.24	83.80	-1	12,818	-0.01%
2024/01/26	3	81.97	4.6	82.65	82.90	-1.5	12,935	-0.01%
2024/01/25	4	82.80	7.9	83.00	82.20	-3.9	12,996	-0.03%
2024/01/24	2.1	82.14	6	82.40	82.10	-3.9	13,011	-0.03%
2024/01/23	35	83.42	7	83.46	82.10	28	13,118	0.21%
2024/01/22	20.1	83.71	18.5	83.79	84.10	1.6	13,105	0.01%
2024/01/19	14	80.96	22	81.71	81.30	-8	13,040	-0.06%
2024/01/18	10	79.80	14	80.11	79.70	-4	13,054	-0.03%
2024/01/17	1.3	79.02	2	79.20	77.20	-0.7	12,876	-0.01%
2024/01/16	11.3	78.20	6	78.67	78.60	5.3	12,943	0.04%
2024/01/15	11	76.91	1	76.30	77.70	10	13,031	0.08%
2024/01/12	10.3	75.88	4	75.85	75.60	6.3	13,705	0.05%
2024/01/11	16	79.11	0.1	78.30	78.00	15.9	13,452	0.12%
2024/01/10	0	0.00	2	81.50	81.80	-2	13,327	-0.02%
2024/01/09	0	0.00	2.8	82.52	82.10	-2.8	13,594	-0.02%
2024/01/08	21.2	82.02	0	82.00	81.60	21.1	13,718	0.15%
2024/01/05	3	82.93	2	83.00	82.90	1	13,813	0.01%
2024/01/04	14	82.61	1	82.70	83.10	13	13,979	0.09%
2024/01/03	5	83.10	4	83.10	83.50	1	14,150	0.01%
2024/01/02	6.2	84.12	1	85.00	84.00	5.2	14,185	0.04%
2023/12/29	2	84.85	0	0.00	84.90	2	14,190	0.01%
2023/12/28	6.1	85.97	12	86.49	84.90	-5.9	14,308	-0.04%
2023/12/27	1.2	84.49	8	84.68	85.70	-6.9	14,290	-0.05%
2023/12/26	2	83.60	0	0.00	83.60	2	14,317	0.01%
2023/12/25	7	83.16	3	83.57	83.50	4	14,444	0.03%
2023/12/22	4	83.40	2.1	83.64	83.60	1.9	14,493	0.01%
2023/12/20	2.2	85.07	1.1	85.67	85.40	1.1	14,549	0.01%
2023/12/19	3.1	84.48	0	0.00	84.20	3.1	14,821	0.02%
2023/12/18	17.3	85.95	0	0.00	85.40	17.3	15,115	0.11%
2023/12/15	9.3	90.31	13	90.27	89.00	-3.8	15,566	-0.02%
2023/12/14	51.1	94.39	51.1	94.14	93.50	0	15,614	0.00%
2023/12/13	4.1	87.73	35.5	88.05	89.50	-31.4	15,275	-0.21%
2023/12/12	0	0.00	3.1	85.40	85.90	-3.1	15,422	-0.02%
2023/12/11	1	83.20	0	0.00	83.20	1	15,458	0.01%
2023/12/08	6	83.90	2	84.00	83.30	4	15,508	0.03%
2023/12/07	0	0.00	1	85.40	85.50	-1	15,469	-0.01%
2023/12/06	7	85.64	8	86.15	86.50	-1	15,536	-0.01%
2023/12/05	0.1	83.40	14.3	84.15	83.10	-14.2	15,445	-0.09%
2023/12/04	3	83.87	10	84.19	84.20	-7	15,595	-0.04%
2023/12/01	0	0.00	2.1	82.38	82.80	-2.1	15,713	-0.01%
2023/11/30	6.1	82.55	2	82.70	82.80	4.1	15,863	0.03%
2023/11/29	7	83.00	2	83.20	81.40	5	15,901	0.03%
2023/11/28	11	82.91	18	83.02	83.00	-7	15,941	-0.04%
2023/11/27	6	82.12	6.1	81.21	80.80	-0.1	16,119	0.00%
2023/11/24	2.1	81.79	2	82.10	81.50	0.1	16,501	0.00%
2023/11/23	12	81.90	7.1	81.97	82.10	4.9	16,815	0.03%
2023/11/22	4	81.70	0.6	81.50	81.60	3.4	17,409	0.02%
2023/11/21	4	83.15	1	83.20	82.70	3	18,374	0.02%
2023/11/20	8.4	83.28	3	82.90	83.10	5.4	19,793	0.03%
2023/11/17	0.1	85.10	3	85.27	85.10	-2.9	21,120	-0.01%
2023/11/16	9.1	83.97	2	84.10	84.20	7.1	21,866	0.03%
2023/11/15	37.4	85.25	18.1	84.83	83.80	19.3	21,919	0.09%
2023/11/14	4.4	88.32	13	88.17	88.00	-8.6	21,631	-0.04%
2023/11/13	4	86.00	25	86.32	86.70	-21	21,514	-0.10%
2023/11/10	1	82.00	0	82.40	81.90	1	21,272	0.00%
2023/11/09	1	83.00	3.4	83.76	83.80	-2.4	21,402	-0.01%
2023/11/08	8.4	83.35	0	0.00	83.30	8.4	21,354	0.04%
2023/11/06	30.1	82.66	28	83.14	83.40	2.1	21,321	0.01%
2023/11/03	8	80.95	1.1	78.99	80.70	6.9	21,127	0.03%
2023/11/02	2	79.00	8	79.13	79.70	-6	21,266	-0.03%
2023/10/31	6	77.95	1	78.70	76.30	5	21,610	0.02%
2023/10/30	3	78.17	5	79.40	79.50	-2	21,667	-0.01%
2023/10/27	10	77.78	5	78.16	77.40	5	21,895	0.02%
2023/10/26	4	80.08	4	79.68	79.60	0	21,955	0.00%
2023/10/25	0	0.00	3.1	82.99	82.00	-3.1	21,828	-0.01%
2023/10/24	31	84.60	29	82.88	83.10	2	21,873	0.01%
2023/10/23	8	83.76	8	84.86	82.70	0	21,761	0.00%
2023/10/20	64	86.25	54	85.94	86.30	10	21,715	0.05%
2023/10/19	21	83.83	30	83.02	84.90	-9	21,159	-0.04%
2023/10/18	9	81.11	6	81.63	81.50	3	21,065	0.01%
2023/10/17	21	83.98	18.1	83.14	82.80	2.9	20,917	0.01%
2023/10/16	10.7	81.43	12.1	81.72	81.80	-1.3	20,873	-0.01%
2023/10/13	9.5	82.14	15	81.99	83.10	-5.6	21,495	-0.03%
2023/10/12	7	80.34	4	81.15	81.00	3	22,051	0.01%
2023/10/11	5	80.04	29	79.68	80.20	-24	22,115	-0.11%
2023/10/06	6	78.15	2	77.55	77.70	4	22,640	0.02%
2023/10/05	3	77.60	4	78.40	78.50	-1	23,044	0.00%
2023/10/04	7.5	76.20	3	76.47	76.70	4.5	23,162	0.02%
2023/10/03	9	78.76	2	78.20	78.10	7	23,147	0.03%
2023/10/02	6	78.00	13.1	78.21	78.80	-7.1	23,387	-0.03%
2023/09/28	21.1	76.42	3	78.03	76.00	18.1	23,479	0.08%
2023/09/27	6	76.97	2	77.60	77.60	4	23,476	0.02%
2023/09/26	3	77.53	9	78.09	77.10	-6	23,741	-0.03%
2023/09/25	16	78.09	4	78.05	77.60	12	23,932	0.05%
2023/09/22	18.1	76.57	17	76.56	77.50	1.1	23,834	0.00%
2023/09/21	17	74.43	11.1	74.35	74.60	5.9	23,640	0.03%
2023/09/20	26	79.02	18	79.09	76.80	8	23,288	0.03%
2023/09/19	9.5	81.08	6	81.15	81.00	3.5	22,863	0.02%
2023/09/18	10.5	79.84	10	79.80	79.60	0.5	22,663	0.00%
2023/09/15	11	80.35	23.3	80.45	80.90	-12.3	22,578	-0.05%
2023/09/14	5	78.16	5	78.26	78.00	0	22,160	0.00%
2023/09/13	5	76.88	0	0.00	76.80	5	21,988	0.02%
2023/09/12	4	78.19	5	76.88	78.10	-1	22,134	0.00%
2023/09/11	3	77.23	6	77.67	76.90	-3	22,150	-0.01%
2023/09/08	0.2	78.00	1	77.90	79.00	-0.8	22,392	0.00%
2023/09/07	3	78.93	11	79.39	78.90	-8	22,961	-0.03%
2023/09/06	9	79.01	7.1	79.30	79.80	1.9	22,835	0.01%
2023/09/05	11.1	76.80	12	77.53	78.20	-0.9	22,768	0.00%
2023/09/04	9	77.03	12.1	77.11	77.90	-3.1	22,703	-0.01%
2023/09/01	12.1	76.05	4	76.30	75.80	8.1	22,643	0.04%
2023/08/31	14	76.72	10	76.82	76.80	4	22,620	0.02%
2023/08/30	27.1	77.30	24	77.80	77.20	3.1	22,525	0.01%
2023/08/29	11	75.31	44	74.27	75.10	-33	22,336	-0.15%
2023/08/28	25	76.90	22.1	78.23	75.40	2.9	22,158	0.01%
2023/08/25	51	80.48	47.2	80.17	79.50	3.8	21,702	0.02%
2023/08/24	62.3	79.12	53.6	78.29	78.50	8.7	20,917	0.04%
2023/08/23	110.4	73.39	82.1	74.60	76.00	28.3	19,945	0.14%	大買/
2023/08/22	18.2	67.87	36.1	67.48	69.10	-17.9	19,126	-0.09%
2023/08/21	3	64.03	2	64.20	64.30	1	18,387	0.01%
2023/08/18	9.1	63.53	8	63.18	62.00	1.1	18,314	0.01%
2023/08/17	11	64.26	10	64.76	64.90	1	18,163	0.01%
2023/08/16	1	64.80	5	64.60	65.00	-4	18,000	-0.02%
2023/08/15	0	0.00	7	63.88	63.80	-7	17,878	-0.04%
2023/08/11	2	61.70	0	0.00	62.10	2	17,691	0.01%
2023/08/10	13	61.62	3	61.43	61.10	10	17,648	0.06%
2023/08/09	6	65.20	5	64.54	64.50	1	17,482	0.01%
2023/08/08	4	64.98	27	64.68	65.30	-23	17,322	-0.13%
2023/08/07	32	63.57	34.1	64.20	64.70	-2.1	17,058	-0.01%
2023/08/04	1.1	59.98	8	59.38	60.40	-7	16,655	-0.04%
2023/08/02	1.1	60.02	2	60.10	60.70	-1	16,548	-0.01%
2023/08/01	4	60.63	7	60.67	61.60	-3	16,412	-0.02%
2023/07/31	16	63.98	5	63.30	63.00	11	16,060	0.07%
2023/07/28	7	63.71	7	63.91	64.00	0	15,798	0.00%
2023/07/27	4	62.85	0	0.00	62.50	4	15,633	0.03%
2023/07/26	0	62.60	1.2	62.45	62.30	-1.2	15,534	-0.01%
2023/07/25	7	63.47	0	0.00	63.00	7	15,476	0.05%
2023/07/24	8	65.79	9	65.56	64.80	-1	15,306	-0.01%
2023/07/21	5.1	63.73	18.1	63.54	64.70	-13.1	15,096	-0.09%
2023/07/20	1	62.70	2	63.30	63.40	-1	15,003	-0.01%
2023/07/19	5	64.72	34	64.67	63.90	-29	14,952	-0.19%
2023/07/18	50.2	66.05	24	65.58	63.60	26.2	14,739	0.18%
2023/07/17	17	63.94	46.1	63.71	65.80	-29.1	13,989	-0.21%
2023/07/14	19.1	59.44	3	59.67	60.10	16.1	13,234	0.12%
2023/07/13	32	60.87	20	61.09	60.30	12	13,086	0.09%
2023/07/12	12	62.09	11.1	61.83	62.20	0.9	12,423	0.01%
2023/07/11	2.1	59.35	1	59.60	59.40	1.1	11,960	0.01%
2023/07/10	2	59.20	1	59.20	59.20	1	11,789	0.01%
2023/07/07	2	59.51	6	60.33	59.50	-4	11,658	-0.03%
2023/07/06	10	59.27	7	59.73	59.50	3	11,377	0.03%
2023/07/05	13.1	60.55	1.1	60.15	60.00	12	11,170	0.11%
2023/07/04	36.1	61.35	21.1	61.58	61.30	15	10,970	0.14%
2023/07/03	10	59.18	7	59.29	59.40	3	10,633	0.03%
2023/06/30	1	56.20	2	56.90	57.00	-1	10,402	-0.01%
2023/06/29	2	55.70	0	0.00	56.40	2	10,391	0.02%
2023/06/28	2	57.30	2	57.20	57.10	0	10,290	0.00%
2023/06/27	11	57.40	9	57.18	57.00	2	10,221	0.02%
2023/06/26	0	0.00	7.1	57.13	57.50	-7.1	10,041	-0.07%
2023/06/21	3	54.90	5	55.90	55.90	-2	9,946	-0.02%
2023/06/20	0	0.00	8	56.14	55.80	-8	9,959	-0.08%
2023/06/19	0	56.20	1.1	56.10	56.00	-1	10,045	-0.01%
2023/06/16	3.1	56.00	15	55.99	56.50	-11.9	10,192	-0.12%
2023/06/15	4.1	56.90	3	56.90	57.00	1.1	10,106	0.01%
2023/06/14	24	57.53	8.1	57.94	57.10	15.9	10,192	0.16%
2023/06/13	19	57.34	43	57.31	57.40	-24	9,971	-0.24%
2023/06/12	8	54.09	5	54.70	54.30	3	9,523	0.03%
2023/06/09	8	53.68	8.1	54.19	54.30	-0.1	9,602	0.00%
2023/06/08	9	53.40	11.1	53.90	54.00	-2.1	9,694	-0.02%
2023/06/07	4	54.00	13.2	54.08	54.00	-9.2	9,898	-0.09%
2023/06/06	9	53.34	10.1	53.76	54.00	-1.1	10,154	-0.01%
2023/06/05	27	53.79	6.1	53.36	53.20	20.9	10,219	0.20%
2023/06/02	6	53.80	4.1	53.90	54.20	1.9	10,214	0.02%
2023/06/01	8.1	53.11	5.1	52.41	52.40	2.9	10,221	0.03%
2023/05/31	13	53.86	13	53.78	54.00	0	10,527	0.00%
2023/05/30	15	53.53	50	53.92	53.90	-35	10,350	-0.34%
2023/05/29	24.1	53.79	25.2	53.84	53.70	-1.1	10,133	-0.01%
2023/05/26	27.1	50.86	23	50.81	51.10	4.1	9,625	0.04%
2023/05/25	2	47.95	5	48.00	48.05	-3	9,130	-0.03%
2023/05/24	0	0.00	32	47.13	47.50	-32	9,076	-0.35%
2023/05/23	1	46.80	1	46.90	46.80	0	9,030	0.00%
2023/05/19	10	46.82	1	47.00	46.80	9	9,029	0.10%
2023/05/18	0	0.00	17	46.94	46.85	-17	9,064	-0.19%
2023/05/11	0	0.00	1	45.70	45.50	-1	9,170	-0.01%
2023/05/09	2	45.63	0	0.00	45.30	2	9,144	0.02%
2023/05/08	10	45.97	0	0.00	45.80	10	9,093	0.11%
2023/05/04	0	0.00	1	46.70	46.80	-1	9,252	-0.01%
2023/05/03	4.5	46.21	2	46.65	46.40	2.5	9,288	0.03%
2023/05/02	12	46.59	6	46.49	46.50	6	9,317	0.06%
2023/04/28	2	46.75	6	47.03	47.00	-4	9,355	-0.04%
2023/04/26	2	45.05	11	44.95	45.30	-9	9,119	-0.10%
2023/04/25	1	45.85	1	45.90	45.00	0	9,014	0.00%
2023/04/24	2	46.15	1	46.35	46.20	1	8,867	0.01%
2023/04/21	10	46.20	8	46.05	46.00	2	8,746	0.02%
2023/04/20	10	46.23	1	46.20	46.00	9	8,642	0.10%
2023/04/19	7.5	46.18	1	46.40	46.15	6.5	8,586	0.08%
2023/04/18	9	46.26	4	46.95	46.00	5	8,503	0.06%
2023/04/17	21	46.59	2	46.88	46.65	19	8,340	0.23%
2023/04/14	1	47.70	2	47.65	47.55	-1	8,111	-0.01%
2023/04/13	5	48.07	1	48.00	47.80	4	8,039	0.05%
2023/04/12	4.5	48.67	0.3	48.70	48.60	4.2	7,993	0.05%
2023/04/11	0	0.00	1	48.55	48.60	-1	7,987	-0.01%
2023/04/10	2	48.03	6	48.05	48.20	-4	7,934	-0.05%
2023/04/07	1	48.50	0	0.00	48.40	1	7,887	0.01%
2023/04/06	0	0.00	3	48.75	48.80	-3	7,846	-0.04%
2023/03/31	1	48.80	1	48.85	48.50	0	7,815	0.00%
2023/03/30	1	48.55	16	48.62	48.70	-15	7,833	-0.19%
2023/03/29	9	48.06	8	47.55	47.70	1	7,854	0.01%
2023/03/28	1	48.35	7	48.54	48.50	-6	7,922	-0.08%
2023/03/24	6	49.28	2	49.20	49.20	4	8,079	0.05%
2023/03/23	1	48.90	29	49.58	49.80	-28	8,046	-0.35%
2023/03/22	28	49.09	6	48.99	48.95	22	7,921	0.28%
2023/03/21	7.2	49.83	6	49.54	49.55	1.2	7,808	0.01%
2023/03/20	5	49.74	3	49.72	49.55	2	7,610	0.03%
2023/03/17	7	49.25	13.5	49.10	49.30	-6.5	7,410	-0.09%
2023/03/16	2.1	48.45	13	48.33	48.35	-10.9	7,171	-0.15%
2023/03/15	7	48.69	12	48.79	48.85	-5	7,037	-0.07%
2023/03/14	4	47.48	2	47.98	47.65	2	6,858	0.03%
2023/03/13	16	46.69	9.1	47.48	47.75	6.9	6,668	0.10%
2023/03/10	8	47.34	5	47.20	46.95	3	6,453	0.05%
2023/03/09	1	48.60	9.1	48.55	48.90	-8.1	6,149	-0.13%
2023/03/08	5	46.83	3	47.43	47.45	2	5,771	0.03%
2023/03/07	1	46.00	5	46.12	46.75	-4	5,559	-0.07%
2023/03/06	16	45.97	6	46.11	46.15	10	5,396	0.19%
2023/03/03	11.1	45.04	28.1	45.26	45.20	-17	5,146	-0.33%
2023/03/02	7	42.45	0	0.00	42.45	7	4,671	0.15%
2023/03/01	0	0.00	3.5	42.13	42.40	-3.5	4,643	-0.08%
2023/02/24	6	41.53	8.1	41.81	41.85	-2.1	4,625	-0.05%
2023/02/23	0	0.00	2	41.25	41.50	-2	4,586	-0.04%
2023/02/22	3	40.33	1	40.50	40.55	2	4,531	0.04%
2023/02/21	0	0.00	3	40.73	40.75	-3	4,560	-0.07%
2023/02/17	2	40.50	0	0.00	40.45	2	4,728	0.04%
2023/02/16	3	40.82	2	41.10	40.80	1	4,819	0.02%
2023/02/15	0	0.00	6	40.72	40.90	-6	4,838	-0.12%
2023/02/14	1	40.10	7	40.24	40.20	-6	4,785	-0.13%
2023/02/13	0	0.00	1	40.15	40.35	-1	4,865	-0.02%
2023/02/08	1	40.30	0	0.00	40.15	1	4,924	0.02%
2023/02/06	1	39.70	3	39.77	39.80	-2	4,887	-0.04%
2023/02/03	1	40.15	1	40.25	40.25	0	4,884	0.00%
2023/02/02	3	39.73	2	40.00	39.60	1	4,861	0.02%
2023/02/01	0	0.00	3	38.67	38.75	-3	4,697	-0.06%
2023/01/31	1	38.00	0	0.00	38.30	1	4,729	0.02%
2023/01/30	20	37.73	5	37.71	37.95	15	4,709	0.32%
2023/01/13	1	37.00	0	0.00	37.15	1	4,653	0.02%
2023/01/09	0	0.00	42	37.28	37.45	-42	4,950	-0.85%
2023/01/06	0	0.00	4	36.65	36.65	-4	5,008	-0.08%
2023/01/05	0	0.00	3	36.60	36.55	-3	5,056	-0.06%
2022/12/29	2	35.95	1.5	35.87	35.95	0.5	5,427	0.01%
2022/12/26	1	36.35	0	36.35	36.40	1	5,674	0.02%
2022/12/23	10	36.33	1	36.35	36.40	9	5,789	0.16%
2022/12/22	2	37.00	12	37.13	37.05	-10	5,841	-0.17%
2022/12/20	1	36.70	2	37.05	36.65	-1	5,821	-0.02%
2022/12/19	1	37.25	13	37.30	37.50	-12	5,874	-0.20%
2022/12/16	0	0.00	3	36.58	37.15	-3	5,825	-0.05%
2022/12/15	0	0.00	2	36.63	36.85	-2	5,775	-0.03%
2022/12/14	3	36.25	0	0.00	36.45	3	5,873	0.05%
2022/12/12	4	35.93	0	0.00	35.95	4	6,045	0.07%
2022/12/07	2	35.08	0	0.00	35.10	2	6,322	0.03%
2022/12/05	3	36.40	0	0.00	36.20	3	6,256	0.05%
2022/12/02	3	36.48	0	0.00	36.40	3	6,261	0.05%
2022/12/01	0	0.00	10	36.15	36.20	-10	6,273	-0.16%
2022/11/21	0	0.00	5	35.85	35.55	-5	6,575	-0.08%
2022/11/18	0	0.00	3	36.08	35.95	-3	6,581	-0.05%
2022/11/17	4	35.69	0	0.00	35.70	4	6,541	0.06%
2022/11/16	1	36.00	7	35.90	35.90	-6	6,553	-0.09%
2022/11/15	2	35.33	5	35.45	35.45	-3	6,497	-0.05%
2022/11/14	9	35.17	3	34.97	35.00	6	6,481	0.09%
2022/11/11	1	34.85	2	34.60	34.45	-1	6,433	-0.02%
2022/11/10	1	33.80	0	0.00	33.95	1	6,385	0.02%
2022/11/09	1	33.70	0	0.00	33.85	1	6,445	0.02%
2022/11/08	5	33.75	1	33.40	33.20	4	6,452	0.06%
2022/11/07	1	33.50	0	0.00	33.50	1	6,468	0.02%
2022/11/04	0	0.00	1	33.00	33.20	-1	6,532	-0.02%
2022/11/02	0	0.00	10	33.22	33.15	-10	6,894	-0.15%
2022/11/01	0	0.00	0	32.70	32.90	0	7,026	0.00%
2022/10/27	0	32.85	1.4	32.60	32.85	-1.4	7,087	-0.02%
2022/10/26	1	31.75	0	0.00	31.85	1	7,065	0.01%
2022/10/25	2	31.85	0	0.00	31.50	2	7,057	0.03%
2022/10/24	1	32.10	0	0.00	32.00	1	7,097	0.01%
2022/10/21	0	0.00	1	32.05	31.65	-1	7,129	-0.01%
2022/10/20	0	0.00	1	31.05	32.30	-1	7,157	-0.01%
2022/10/17	2	30.50	0	0.00	30.90	2	7,115	0.03%
2022/10/07	1	31.50	0	0.00	31.50	1	7,751	0.01%
2022/10/06	1	31.40	0	0.00	31.50	1	7,823	0.01%
2022/10/04	1	30.95	1	30.95	31.30	0	7,833	0.00%
2022/10/03	2	30.40	5	30.55	30.55	-3	7,941	-0.04%
2022/09/30	8	30.40	0	0.00	30.80	8	7,980	0.10%
2022/09/28	0	0.00	7	31.70	31.10	-7	8,074	-0.09%
2022/09/27	4	31.69	1	31.65	31.80	3	8,040	0.04%
2022/09/26	13.6	32.59	0	0.00	31.80	13.6	8,076	0.17%
2022/09/23	5	33.98	0	0.00	33.95	5	7,965	0.06%
2022/09/21	1	34.80	0	0.00	34.75	1	7,912	0.01%
2022/09/20	1	35.35	1	34.95	34.95	0	7,799	0.00%
2022/09/16	6	34.73	7	35.39	35.45	-1	7,683	-0.01%
2022/09/14	12	35.55	0	0.00	35.60	12	7,649	0.16%
2022/09/13	1	36.15	0	0.00	36.20	1	7,686	0.01%
2022/09/12	0	0.00	2	36.15	36.15	-2	7,749	-0.03%
2022/09/08	2	35.60	2	35.90	36.00	0	7,818	0.00%
2022/09/07	7	35.22	0	0.00	35.40	7	7,840	0.09%
2022/09/06	7	35.94	10	35.70	35.75	-3	7,859	-0.04%
2022/09/02	3	36.33	0	0.00	36.40	3	7,897	0.04%
2022/09/01	2	36.95	0	0.00	36.80	2	7,833	0.03%
2022/08/31	0	0.00	5	37.40	37.35	-5	7,789	-0.06%
2022/08/30	4	37.05	0	0.00	37.05	4	7,831	0.05%
2022/08/29	4	37.15	0	0.00	37.25	4	7,793	0.05%
2022/08/26	1	37.90	1	37.95	37.85	0	7,830	0.00%
2022/08/25	2	37.58	0	0.00	37.60	2	7,832	0.03%
2022/08/24	2	37.65	0	0.00	37.55	2	7,832	0.03%
2022/08/23	2	37.68	17	37.60	37.60	-15	7,886	-0.19%
2022/08/22	1.1	38.45	0	0.00	38.20	1.1	7,937	0.01%
2022/08/19	0	0.00	2.4	38.11	38.20	-2.4	7,942	-0.03%
2022/08/18	6	37.53	0	0.00	37.45	6	7,931	0.08%
2022/08/17	5.5	37.95	1	38.05	37.75	4.5	7,956	0.06%
2022/08/15	1	38.35	2	38.15	38.00	-1	7,870	-0.01%
2022/08/12	0.4	37.73	0	0.00	37.70	0.4	7,844	0.01%
2022/08/11	2	37.35	0	0.00	37.20	2	7,930	0.03%
2022/08/10	4	36.94	0	0.00	36.65	4	7,926	0.05%
2022/08/09	3	37.22	2	37.25	37.25	1	7,859	0.01%
2022/08/08	2	38.55	4	38.69	38.70	-2	7,656	-0.03%
2022/08/05	3	39.70	3	39.92	40.00	0	7,564	0.00%
2022/08/04	1	39.70	0	0.00	39.60	1	7,623	0.01%
2022/08/03	1	39.15	1	39.20	39.45	0	7,664	0.00%
2022/08/02	3	38.85	1	38.90	39.05	2	7,768	0.03%
2022/08/01	2	39.05	1	39.05	39.15	1	8,114	0.01%
2022/07/29	1	39.05	1	39.05	39.25	0	8,190	0.00%
2022/07/28	0	0.00	1	39.05	39.10	-1	8,200	-0.01%
2022/07/27	0	0.00	2	38.75	38.75	-2	8,177	-0.02%
2022/07/26	0	0.00	1	38.20	37.90	-1	8,113	-0.01%
2022/07/25	0	0.00	1	38.65	38.50	-1	8,077	-0.01%
2022/07/22	13	38.66	12	38.76	38.70	1	8,068	0.01%
2022/07/21	7	37.99	1	37.95	38.25	6	7,973	0.08%
2022/07/20	20	40.67	0	0.00	40.60	20	7,694	0.26%
2022/07/19	2	40.00	5	39.80	39.85	-3	7,433	-0.04%
2022/07/18	0	0.00	2	38.95	39.00	-2	7,236	-0.03%
2022/07/15	7	37.95	11	37.40	38.00	-4	7,105	-0.06%
2022/07/14	1	36.40	27	36.84	37.25	-26	7,012	-0.37%
2022/07/13	42	36.29	28	36.63	36.40	14	6,896	0.20%
2022/07/12	7	36.14	29	36.33	36.10	-22	6,742	-0.33%
2022/07/11	28	37.81	8	38.22	37.60	20	6,654	0.30%
2022/07/08	5	37.52	11	37.70	37.60	-6	6,479	-0.09%
2022/07/07	76	36.46	20	37.19	36.90	56	6,393	0.88%
2022/07/06	6	37.01	0	0.00	35.90	6	6,321	0.09%
2022/07/05	20	37.90	20	38.14	37.80	0	6,245	0.00%
2022/07/04	42	38.54	5	38.47	37.30	37	6,246	0.59%
2022/07/01	21	39.74	23	39.79	39.85	-2	6,183	-0.03%
2022/06/30	5	40.02	14	40.24	40.00	-9	6,221	-0.14%
2022/06/28	5	41.49	1	41.45	41.40	4	6,072	0.07%
2022/06/27	12	42.13	3	42.10	41.95	9	6,066	0.15%
2022/06/24	2	41.55	3	41.53	41.55	-1	6,058	-0.02%
2022/06/23	2	42.35	0	0.00	42.00	2	5,984	0.03%
2022/06/21	0	0.00	23	44.95	44.80	-23	5,880	-0.39%
2022/06/20	2	44.30	0	0.00	43.65	2	5,863	0.03%
2022/06/14	2	46.00	7	45.96	46.45	-5	5,638	-0.09%
2022/06/13	22	45.60	3	45.72	45.75	19	5,585	0.34%
2022/06/10	0	46.00	1	46.20	46.10	-1	5,513	-0.02%
2022/06/09	0	0.00	1	46.10	46.10	-1	5,542	-0.02%
2022/06/08	0	0.00	1	46.05	46.10	-1	5,564	-0.02%
2022/06/07	0	0.00	9	45.90	45.85	-9	5,540	-0.16%
2022/06/06	1	45.95	2	45.83	45.75	-1	5,547	-0.02%
2022/06/01	0	0.00	0	45.80	45.80	0	5,716	0.00%
2022/05/31	2	45.45	2	45.60	45.85	0	5,703	0.00%
2022/05/30	4	45.29	2	45.20	45.30	2	5,623	0.04%
2022/05/27	0	0.00	2	44.20	44.30	-2	5,510	-0.04%
2022/05/26	0	0.00	1	43.85	43.75	-1	5,481	-0.02%
2022/05/25	6	44.30	6	44.41	44.30	0	5,490	0.00%
2022/05/24	0	0.00	2	44.25	44.30	-2	5,477	-0.04%
2022/05/23	0	0.00	7	43.99	44.10	-7	5,464	-0.13%
2022/05/20	8	44.19	0	0.00	44.20	8	5,485	0.15%
2022/05/19	6	44.35	12.5	44.54	44.60	-6.5	5,437	-0.12%
2022/05/18	5	44.15	0	0.00	43.90	5	5,257	0.10%
2022/05/17	0	0.00	4	43.69	43.75	-4	5,250	-0.08%
2022/05/16	2	43.10	7	43.31	43.10	-5	5,274	-0.09%
2022/05/13	1	42.80	2	43.00	42.85	-1	5,329	-0.02%
2022/05/12	0	0.00	1	43.00	42.30	-1	5,374	-0.02%
2022/05/11	10	43.30	7	42.95	42.95	3	5,321	0.06%
2022/05/10	7	42.18	9	42.48	43.50	-2	5,294	-0.04%
2022/05/09	10	43.54	22	43.18	42.90	-12	5,261	-0.23%
2022/05/05	0	0.00	2	41.00	41.45	-2	5,087	-0.04%
2022/04/29	3	40.45	0	40.95	40.45	3	5,298	0.06%
2022/04/27	1	39.50	1	39.55	40.00	0	5,568	0.00%
2022/04/26	2	40.10	4	40.15	40.05	-2	5,716	-0.03%
2022/04/21	3	41.25	0	0.00	41.05	3	6,726	0.04%
2022/04/18	0	0.00	0.2	40.95	40.80	-0.2	7,145	0.00%
2022/04/15	3	40.82	0	0.00	40.80	3	7,203	0.04%
2022/04/14	1	41.35	4	41.15	41.30	-3	7,439	-0.04%
2022/04/13	5	40.99	0	0.00	41.35	5	7,489	0.07%
2022/04/11	5	40.76	0.1	41.00	40.60	4.9	7,536	0.07%
2022/04/08	1	40.70	0	0.00	41.00	1	7,539	0.01%
2022/04/07	7	40.56	0	0.00	40.40	7	7,544	0.09%
2022/04/06	4	40.94	0	0.00	41.00	4	7,518	0.05%
2022/04/01	6	42.19	13	42.23	42.20	-7	7,436	-0.09%
2022/03/31	2	42.93	0	0.00	42.85	2	7,439	0.03%
2022/03/29	5	42.79	0	0.00	42.75	5	7,520	0.07%
2022/03/25	4	43.04	0	0.00	43.05	4	7,579	0.05%
2022/03/24	0	0.00	5	43.26	43.35	-5	7,553	-0.07%
2022/03/22	0	0.00	3	42.85	43.00	-3	7,554	-0.04%
2022/03/21	0	0.00	1	42.70	42.85	-1	7,585	-0.01%
2022/03/18	1	42.55	0	0.00	42.45	1	7,601	0.01%
2022/03/17	1	42.55	0	0.00	42.60	1	7,608	0.01%
2022/03/16	2	41.95	2	42.25	42.25	0	7,664	0.00%
2022/03/15	5.5	42.35	0	0.00	42.10	5.5	7,758	0.07%
2022/03/14	0	0.00	2	42.65	43.05	-2	7,849	-0.03%
2022/03/11	2	42.20	1	42.15	42.00	1	8,015	0.01%
2022/03/10	0	0.00	1	42.55	42.45	-1	8,067	-0.01%
2022/03/08	5	41.60	0	0.00	41.95	5	8,125	0.06%
2022/03/07	0	0.00	1	42.60	41.95	-1	8,102	-0.01%
2022/03/04	0	0.00	1	43.90	43.90	-1	8,164	-0.01%
2022/03/03	0	0.00	2	44.05	44.10	-2	8,221	-0.02%
2022/03/02	4	43.61	0	0.00	43.60	4	8,265	0.05%
2022/03/01	3	43.58	5	43.88	43.85	-2	8,275	-0.02%
2022/02/25	1	43.65	0	0.00	43.50	1	8,379	0.01%
2022/02/22	13	43.53	0	0.00	43.10	13	8,781	0.15%
2022/02/21	5	44.00	1	44.10	44.05	4	8,895	0.04%
2022/02/17	0	0.00	2	44.20	44.10	-2	9,325	-0.02%
2022/02/16	1	44.00	2	44.03	43.80	-1	9,300	-0.01%
2022/02/15	3	43.45	0	0.00	43.55	3	9,336	0.03%
2022/02/14	1	43.30	0	0.00	43.30	1	9,283	0.01%
2022/02/11	5	44.46	0	0.00	44.40	5	9,287	0.05%
2022/02/10	0	0.00	9	44.49	44.55	-9	9,345	-0.10%
2022/02/09	1	44.15	9	44.22	44.15	-8	9,452	-0.08%
2022/02/08	13	43.88	5	44.17	43.90	8	9,519	0.08%
2022/02/07	12	44.09	1	44.35	44.05	11	9,492	0.12%
2022/01/25	3	45.42	1	45.30	45.30	2	9,594	0.02%
2022/01/24	5	45.16	0	0.00	45.85	5	9,536	0.05%
2022/01/21	1	45.90	3.1	46.11	46.10	-2.1	9,462	-0.02%
2022/01/20	4	47.13	13	47.13	46.70	-9	9,371	-0.10%
2022/01/19	6	46.73	4	47.30	47.20	2	9,285	0.02%
2022/01/18	6	47.20	10	47.28	47.05	-4	9,156	-0.04%
2022/01/17	1	46.55	24	46.57	46.90	-23	8,785	-0.26%
2022/01/14	9	44.73	6	44.81	44.40	3	8,478	0.04%
2022/01/13	2	44.50	5.2	45.24	45.45	-3.2	8,344	-0.04%
2022/01/07	3	45.02	1	44.55	44.65	2	8,121	0.02%
2022/01/06	5	44.25	1	44.15	44.25	4	7,967	0.05%
2022/01/05	4	44.83	7	44.97	44.85	-3	8,068	-0.04%
2022/01/04	3	44.70	15	44.64	44.50	-12	8,123	-0.15%
2022/01/03	9	44.95	10	44.88	44.55	-1	8,241	-0.01%
2021/12/30	5	44.67	0.1	44.80	44.80	4.9	8,248	0.06%
2021/12/29	2	44.58	0	0.00	44.55	2	8,294	0.02%
2021/12/28	4	44.63	0	0.00	44.60	4	8,383	0.05%
2021/12/27	1	43.95	0	0.00	44.10	1	8,461	0.01%
2021/12/24	1	43.70	0	0.00	43.80	1	8,583	0.01%
2021/12/23	8	43.50	0	0.00	43.55	8	8,691	0.09%
2021/12/22	0	0.00	1	43.15	43.20	-1	8,729	-0.01%
2021/12/21	1	43.55	0	0.00	43.25	1	8,726	0.01%
2021/12/20	2	43.65	0	0.00	43.20	2	8,778	0.02%
2021/12/17	3	43.45	1	43.35	43.40	2	8,825	0.02%
2021/12/16	2	44.20	0	0.00	44.20	2	8,878	0.02%
2021/12/15	1	44.25	2	44.28	43.75	-1	8,968	-0.01%
2021/12/14	1	44.30	0	0.00	43.70	1	8,976	0.01%
2021/12/13	0	0.00	2	44.73	44.40	-2	8,972	-0.02%
2021/12/10	0	0.00	1	44.40	44.30	-1	9,003	-0.01%
2021/12/09	2	44.40	5	44.86	44.40	-3	8,952	-0.03%
2021/12/08	12	45.58	5	45.44	45.05	7	8,880	0.08%
2021/12/07	6.1	45.47	10	45.32	45.45	-4	8,841	-0.04%
2021/12/06	6	44.38	8	44.62	44.95	-2	8,837	-0.02%
2021/12/03	1	44.05	10	44.15	44.40	-9	8,939	-0.10%
2021/12/02	1	43.70	5	43.91	43.70	-4	8,947	-0.04%
2021/12/01	1	43.70	2	43.85	43.95	-1	9,079	-0.01%
2021/11/30	1	44.05	4	44.00	43.60	-3	9,205	-0.03%
2021/11/29	1	41.70	3	42.62	42.50	-2	9,143	-0.02%
2021/11/26	6	42.21	2	42.40	42.05	4	9,212	0.04%
2021/11/25	1	43.00	2	43.15	42.95	-1	9,266	-0.01%
2021/11/24	4	42.74	10	42.96	42.70	-6	9,364	-0.06%
2021/11/23	1	42.50	3	42.97	43.50	-2	9,533	-0.02%
2021/11/22	6	43.45	4	43.66	43.35	2	9,606	0.02%
2021/11/19	5	44.27	30	44.29	43.90	-25	9,575	-0.26%
2021/11/18	6	43.73	16	43.64	43.45	-10	9,504	-0.11%
2021/11/17	19	43.49	10	43.52	43.70	9	9,519	0.09%
2021/11/16	6	42.73	3	42.57	42.70	3	9,470	0.03%
2021/11/15	3	42.23	1	42.30	42.15	2	9,658	0.02%
2021/11/12	0	0.00	8	42.10	42.10	-8	9,883	-0.08%
2021/11/11	4	41.71	2	41.68	41.55	2	9,948	0.02%
2021/11/10	2	41.75	0	0.00	41.95	2	10,023	0.02%
2021/11/09	5.1	41.74	4	41.79	41.85	1.1	10,240	0.01%
2021/11/08	4	42.04	2	42.15	41.95	2	10,328	0.02%
2021/11/05	21	41.35	2	41.40	41.70	19	10,385	0.18%
2021/11/04	3	41.03	2	41.25	40.80	1	10,453	0.01%
2021/11/03	7	40.66	2	40.58	40.40	5	10,693	0.05%
2021/11/02	1	40.30	1	39.85	39.80	0	11,144	0.00%
2021/11/01	2	39.95	0	0.00	40.10	2	11,539	0.02%
2021/10/29	3	40.12	0	0.00	39.75	3	11,778	0.03%
2021/10/28	1	40.20	2	40.23	40.40	-1	12,145	-0.01%
2021/10/27	0.5	39.50	4	39.74	39.85	-3.5	12,199	-0.03%
2021/10/26	0.1	39.55	1	39.50	39.55	-0.9	12,337	-0.01%
2021/10/25	2	39.10	0	0.00	39.15	2	12,350	0.02%
2021/10/22	4.9	39.23	0	0.00	39.05	4.9	12,519	0.04%
2021/10/21	0	0.00	5	38.63	38.55	-5	12,623	-0.04%
2021/10/20	2	38.88	2	38.90	38.90	0	12,654	0.00%
2021/10/19	2	38.78	0	0.00	39.05	2	13,078	0.02%
2021/10/18	0	0.00	1	38.10	38.35	-1	13,627	-0.01%
2021/10/15	4	37.95	1	37.90	38.10	3	13,738	0.02%
2021/10/14	3	37.02	0	0.00	37.00	3	13,781	0.02%
2021/10/13	4	36.88	0	0.00	36.80	4	13,838	0.03%
2021/10/12	11	38.26	0	0.00	37.80	11	13,899	0.08%
2021/10/08	5	39.08	0	39.15	38.70	5	13,892	0.04%
2021/10/07	1	40.05	0	0.00	40.10	1	14,076	0.01%
2021/10/06	3	39.37	7	39.83	39.40	-4	14,217	-0.03%
2021/10/05	2	38.53	12	38.13	39.25	-10	14,173	-0.07%
2021/10/04	8	40.11	0	0.00	39.35	8	14,136	0.06%
2021/10/01	5	39.80	4	40.15	39.65	1	14,055	0.01%
2021/09/30	3	40.53	2	40.35	40.95	1	14,001	0.01%
2021/09/29	3	40.82	1	40.90	40.80	2	13,955	0.01%
2021/09/28	2	41.30	2	41.55	41.70	0	13,913	0.00%
2021/09/27	4	42.23	0	0.00	42.00	4	13,964	0.03%
2021/09/24	2	42.80	3	42.75	42.55	-1	14,118	-0.01%
2021/09/23	11	42.82	4	43.00	42.50	7	14,522	0.05%
2021/09/22	5.1	42.16	3.4	42.20	42.00	1.7	14,621	0.01%
2021/09/17	1	42.90	1	43.15	43.20	0	14,532	0.00%
2021/09/16	2	43.40	0	0.00	43.30	2	14,546	0.01%
2021/09/15	0.2	43.50	2	43.40	43.30	-1.8	14,604	-0.01%
2021/09/14	4	43.81	0	0.00	43.80	4	14,696	0.03%
2021/09/13	1	44.30	2	45.03	44.20	-1	14,719	-0.01%
2021/09/10	1	44.45	0	0.00	44.85	1	14,779	0.01%
2021/09/09	3	43.75	0	0.00	43.80	3	14,891	0.02%
2021/09/08	2	43.73	15	44.01	43.65	-13	14,809	-0.09%
2021/09/07	3	45.37	11	45.16	45.35	-8	14,746	-0.05%
2021/09/06	11.5	45.99	8	46.38	45.75	3.5	14,931	0.02%
2021/09/03	3	45.53	8.5	46.22	46.40	-5.5	14,894	-0.04%
2021/09/02	7	45.89	7	45.26	45.00	0	14,901	0.00%
2021/09/01	13	45.73	7	46.16	46.40	6	15,023	0.04%
2021/08/31	13	45.36	7	45.07	45.60	6	15,439	0.04%
2021/08/30	17	45.97	9	45.71	45.75	8	16,206	0.05%
2021/08/27	12	45.45	21.5	45.82	45.65	-9.5	16,528	-0.06%
2021/08/26	23	45.04	9	44.87	45.15	14	16,705	0.08%
2021/08/25	2	43.93	10	43.75	44.10	-8	16,597	-0.05%
2021/08/24	2	43.25	4	43.16	43.55	-2	16,622	-0.01%
2021/08/23	14	42.82	5	42.71	42.70	9	16,568	0.05%
2021/08/20	5	41.27	3	41.45	41.50	2	16,508	0.01%
2021/08/19	16	41.64	3	41.22	40.70	13	16,358	0.08%
2021/08/18	2	44.10	7	43.86	45.00	-5	16,058	-0.03%
2021/08/17	2	44.65	0	0.00	43.20	2	15,951	0.01%
2021/08/16	5	44.70	2.4	45.00	44.70	2.6	15,867	0.02%
2021/08/13	7.8	46.15	9	46.44	45.00	-1.2	15,826	-0.01%
2021/08/12	3	47.77	1	47.70	47.80	2	15,645	0.01%
2021/08/11	4	48.18	7	48.00	48.00	-3	15,673	-0.02%
2021/08/10	9.5	48.38	9	47.81	47.85	0.5	15,655	0.00%
2021/08/09	12	49.26	7	49.54	48.55	5	15,611	0.03%
2021/08/06	14.5	50.57	16	50.76	50.30	-1.5	15,392	-0.01%
2021/08/05	2	49.65	6.1	49.24	49.90	-4.1	14,917	-0.03%
2021/08/04	12	48.13	5	48.15	48.20	7	14,926	0.05%
2021/08/03	15	48.20	6	48.36	48.00	9	14,942	0.06%
2021/08/02	0	0.00	4	47.19	46.95	-4	14,837	-0.03%
2021/07/30	2	47.10	8	47.06	46.40	-6	14,908	-0.04%
2021/07/29	1.4	45.66	4.2	46.10	45.95	-2.8	14,939	-0.02%
2021/07/28	3	45.62	2	45.70	45.50	1	15,218	0.01%
2021/07/27	3	47.48	22	47.14	46.85	-19	15,622	-0.12%
2021/07/26	5	47.33	0	0.00	47.50	5	15,735	0.03%
2021/07/23	16	47.43	27	47.59	46.75	-11	16,097	-0.07%
2021/07/22	23	47.03	23	47.15	47.95	0	16,173	0.00%
2021/07/21	5	45.24	3	45.37	45.30	2	15,801	0.01%
2021/07/20	0	0.00	14	45.01	45.00	-14	16,259	-0.09%
2021/07/19	7	45.75	16	45.47	45.50	-9	16,640	-0.05%
2021/07/16	6.2	45.20	6	45.52	45.40	0.2	16,877	0.00%
2021/07/15	13	44.77	1	44.95	44.90	12	16,870	0.07%
2021/07/14	4	44.95	8	45.34	44.65	-4	16,873	-0.02%
2021/07/13	4	44.59	3	44.82	43.80	1	16,669	0.01%
2021/07/12	0	0.00	1.2	44.12	44.40	-1.2	16,762	-0.01%
2021/07/09	5.1	43.94	3	43.87	43.60	2.1	17,134	0.01%
2021/07/08	2	43.90	6	43.85	43.70	-4	17,389	-0.02%
2021/07/07	2	44.10	2	44.15	44.00	0	17,613	0.00%
2021/07/06	5	44.48	2	44.40	44.40	3	17,740	0.02%
2021/07/05	1	44.40	2	44.15	44.35	-1	18,039	-0.01%
2021/07/02	4	43.58	0	0.00	43.60	4	18,269	0.02%
2021/07/01	12	44.00	2	44.03	43.85	10	18,418	0.05%
2021/06/30	8	44.16	8	43.93	44.90	0	18,515	0.00%
2021/06/29	5	43.15	8	43.09	42.70	-3	18,224	-0.02%
2021/06/28	3	42.13	3	42.15	42.25	0	18,307	0.00%
2021/06/25	0	0.00	1	42.60	42.15	-1	18,503	-0.01%
2021/06/24	5	42.62	10	42.57	42.40	-5	18,544	-0.03%
2021/06/23	1	41.90	4.1	42.13	42.90	-3.1	18,583	-0.02%
2021/06/22	1	41.65	6	41.65	41.50	-5	18,627	-0.03%
2021/06/21	4	41.70	1	41.80	41.50	3	18,935	0.02%
2021/06/18	5.6	42.72	4.1	42.80	42.25	1.5	19,272	0.01%
2021/06/17	6.7	42.76	14.4	42.53	43.15	-7.7	19,283	-0.04%
2021/06/16	2	42.00	5	42.20	42.10	-3	19,353	-0.02%
2021/06/15	9	42.48	10.1	42.31	42.25	-1.1	19,551	-0.01%
2021/06/11	5	42.53	8	42.44	42.90	-3	19,508	-0.02%
2021/06/09	3	41.93	10	41.92	41.75	-7	19,931	-0.04%
2021/06/08	28.1	41.52	6	41.27	42.15	22.1	19,895	0.11%
2021/06/07	37	41.81	27	41.64	42.50	10	19,582	0.05%
2021/06/04	11	41.73	6	41.53	41.70	5	18,871	0.03%
2021/06/03	16	41.94	8	42.08	42.20	8	18,658	0.04%
2021/06/02	3	43.10	0	0.00	43.20	3	18,344	0.02%
2021/06/01	3	44.25	7	43.98	43.75	-4	18,349	-0.02%
2021/05/31	8	42.99	7	43.25	43.20	1	18,448	0.01%
2021/05/28	1	42.50	10.1	42.67	42.75	-9.1	18,646	-0.05%
2021/05/27	0	0.00	1	41.65	41.80	-1	18,853	-0.01%
2021/05/26	6	42.72	3	42.25	42.00	3	19,296	0.02%
2021/05/25	3	41.88	6	42.42	42.05	-3	19,952	-0.02%
2021/05/24	1	40.00	5	40.11	40.65	-4	20,057	-0.02%
2021/05/21	1.1	40.41	3	40.87	40.40	-2	20,314	-0.01%
2021/05/20	3	40.45	3	40.38	40.20	0	20,574	0.00%
2021/05/19	8	40.83	9	41.09	41.30	-1	20,746	0.00%
2021/05/18	2	42.05	2	41.30	42.15	0	20,833	0.00%
2021/05/17	5	38.92	20	40.12	39.45	-15	21,273	-0.07%
2021/05/14	7	43.41	15	42.92	42.25	-8	21,595	-0.04%
2021/05/13	4	42.18	14	42.16	42.05	-10	21,551	-0.05%
2021/05/12	41	44.27	35	44.81	42.95	6	21,471	0.03%
2021/05/11	10.5	46.28	13	45.98	45.80	-2.5	21,214	-0.01%
2021/05/10	16	48.27	14	48.40	47.50	2	21,168	0.01%
2021/05/07	4.5	47.21	2	46.50	47.45	2.5	21,180	0.01%
2021/05/06	26	46.66	17	46.80	45.90	9	21,406	0.04%
2021/05/05	15	47.22	20	47.69	46.50	-5	21,485	-0.02%
2021/05/04	29	46.97	20	47.22	48.15	9	21,815	0.04%
2021/05/03	24	49.35	7	49.49	49.00	17	22,292	0.08%
2021/04/29	21	50.52	20	50.21	49.50	1	23,405	0.00%
2021/04/28	12	50.03	30	49.81	49.10	-18	24,532	-0.07%
2021/04/27	4	47.73	9	48.02	48.20	-5	25,227	-0.02%
2021/04/26	18	47.81	58	47.66	48.30	-40	26,626	-0.15%
2021/04/23	9	44.76	27	44.92	45.35	-18	26,528	-0.07%
2021/04/22	35	45.00	18	44.24	43.30	17	26,358	0.06%
2021/04/21	12	44.03	1	44.35	44.25	11	26,227	0.04%
2021/04/20	0	0.00	2.1	44.06	43.90	-2.1	26,415	-0.01%
2021/04/19	1	43.70	3	43.78	43.65	-2	26,773	-0.01%
2021/04/16	9	43.81	14	44.05	44.15	-5	26,857	-0.02%
2021/04/15	4	43.63	19	43.47	44.20	-15	26,749	-0.06%
2021/04/14	20	41.90	5	41.62	42.20	15	26,563	0.06%
2021/04/13	11	42.55	13.2	43.15	42.15	-2.2	26,563	-0.01%
2021/04/12	28	43.51	9	43.63	43.30	19	26,408	0.07%
2021/04/09	8	44.15	15	44.05	44.05	-7	26,281	-0.03%
2021/04/08	4	43.36	19	42.97	43.45	-15	25,988	-0.06%
2021/04/07	13	42.25	6	42.45	42.65	7	25,720	0.03%
2021/04/06	11.1	42.19	3	42.25	42.10	8.1	25,599	0.03%
2021/04/01	2	41.58	10	41.72	41.80	-8	25,473	-0.03%
2021/03/31	10	41.79	55	41.93	41.20	-45	25,433	-0.18%
2021/03/30	4.2	41.28	92	41.42	41.55	-87.8	25,216	-0.35%
2021/03/29	1	41.35	14	41.16	41.05	-13	25,118	-0.05%
2021/03/26	3	40.80	1	40.75	40.90	2	25,136	0.01%
2021/03/25	4	40.64	2	40.68	40.65	2	25,178	0.01%
2021/03/24	8	41.04	1	41.60	40.95	7	25,342	0.03%
2021/03/23	37	40.72	60	41.43	41.75	-23	25,030	-0.09%
2021/03/22	8	40.11	0	0.00	40.70	8	24,663	0.03%
2021/03/19	134	40.77	24	40.70	40.75	110	24,615	0.45%	大買/鉅額交易
2021/03/18	21	41.11	48.1	41.02	41.25	-27.1	24,511	-0.11%
2021/03/17	53	41.02	22	40.84	40.80	31	24,440	0.13%
2021/03/16	4	40.85	30	40.93	40.85	-26	24,448	-0.11%
2021/03/15	18	40.59	24	40.81	40.45	-6	24,404	-0.02%
2021/03/12	8	40.28	5.1	40.32	39.90	2.9	24,207	0.01%
2021/03/11	14	39.69	21	40.10	40.05	-7	24,412	-0.03%
2021/03/10	4	39.31	1	39.60	39.55	3	24,513	0.01%
2021/03/09	3	38.70	11	38.84	39.20	-8	24,606	-0.03%
2021/03/08	10	38.40	5	38.64	38.30	5	24,552	0.02%
2021/03/05	9	38.12	1	37.80	38.35	8	24,623	0.03%
2021/03/04	17	38.67	8	38.81	38.60	9	24,985	0.04%
2021/03/03	28	38.97	6	39.11	39.25	22	25,092	0.09%
2021/03/02	10	39.97	8.8	40.03	39.80	1.2	24,993	0.00%
2021/02/26	23	39.89	10.1	40.01	39.80	12.9	24,837	0.05%
2021/02/25	9	40.19	36	40.04	40.90	-27	24,744	-0.11%
2021/02/24	26	39.37	43	39.51	39.00	-17	24,510	-0.07%
2021/02/23	60	39.12	13	39.30	39.25	47	24,294	0.19%
2021/02/22	21	40.05	25	40.09	40.10	-4	24,004	-0.02%
2021/02/19	18.1	39.94	0.5	40.05	40.35	17.6	23,748	0.07%
2021/02/18	10	40.18	8	40.14	40.20	2	23,590	0.01%
2021/02/17	23.5	40.05	34	39.94	40.00	-10.5	23,461	-0.04%
2021/02/05	32	37.78	18	38.14	38.50	14	22,871	0.06%
2021/02/04	7	36.98	3	36.90	36.75	4	22,454	0.02%
2021/02/03	12	37.28	10	37.31	37.10	2	22,491	0.01%
2021/02/02	8	37.54	17	37.76	37.80	-9	22,519	-0.04%
2021/02/01	7	37.04	6	36.71	37.15	1	22,540	0.00%
2021/01/29	36	37.92	76.6	37.66	37.00	-40.6	22,711	-0.18%
2021/01/28	5	37.98	12	38.03	38.40	-7	22,829	-0.03%
2021/01/27	24	39.18	17	38.99	39.10	7	22,665	0.03%
2021/01/26	35	40.15	29	39.64	39.15	6	22,378	0.03%
2021/01/25	17	40.56	49	40.89	40.75	-32	21,777	-0.15%
2021/01/22	21	40.55	42.5	40.50	41.20	-21.5	20,793	-0.10%
2021/01/21	70	39.97	58	39.55	39.00	12	19,476	0.06%
2021/01/20	62	38.71	22.2	38.93	39.00	39.8	17,878	0.22%
2021/01/19	43	38.85	62	38.89	38.30	-19	16,726	-0.11%
2021/01/18	14.5	36.84	27	36.74	37.00	-12.5	15,165	-0.08%
2021/01/15	4	35.98	7	36.46	36.20	-3	14,684	-0.02%
2021/01/14	8	36.43	1	36.55	36.40	7	14,456	0.05%
2021/01/13	1	36.05	43	36.07	36.40	-42	14,276	-0.29%
2021/01/12	42	36.01	14	36.09	35.75	28	14,089	0.20%
2021/01/11	4	35.75	7	35.86	35.95	-3	13,640	-0.02%
2021/01/08	0	0.00	11	35.43	35.50	-11	13,447	-0.08%
2021/01/07	3	35.27	42	35.50	35.15	-39	13,289	-0.29%
2021/01/06	2	35.30	6	35.38	34.70	-4	13,069	-0.03%
2021/01/05	0	0.00	1	34.80	35.10	-1	12,805	-0.01%
2021/01/04	2	34.85	10	34.95	34.95	-8	12,759	-0.06%
2020/12/31	5	34.75	3.3	34.75	34.75	1.7	12,874	0.01%
2020/12/30	1	34.55	2	34.63	34.60	-1	12,910	-0.01%
2020/12/29	2	34.45	1	34.65	34.45	1	12,952	0.01%
2020/12/28	5	34.98	1.2	35.01	35.00	3.8	12,848	0.03%
2020/12/25	8	34.58	35	34.41	34.60	-27	12,663	-0.21%
2020/12/24	1	33.95	0	0.00	33.70	1	12,555	0.01%
2020/12/23	5	33.71	1	33.70	33.55	4	12,588	0.03%
2020/12/22	28	34.10	4	34.46	33.65	24	12,649	0.19%
2020/12/21	5	33.84	10	33.92	34.20	-5	12,726	-0.04%
2020/12/18	5	33.90	10	33.93	34.00	-5	12,805	-0.04%
2020/12/17	6	34.83	1	34.75	34.75	5	12,668	0.04%
2020/12/16	0	0.00	14	35.18	35.05	-14	12,833	-0.11%
2020/12/15	8	35.12	1	34.80	34.70	7	12,832	0.05%
2020/12/14	1	35.35	8	35.34	35.45	-7	12,820	-0.05%
2020/12/11	7	35.07	26	35.48	35.35	-19	12,896	-0.15%
2020/12/10	1	35.65	6	35.83	35.80	-5	12,876	-0.04%
2020/12/09	4	36.28	14	36.33	36.15	-10	12,761	-0.08%
2020/12/08	19	36.06	22	35.98	35.95	-3	12,630	-0.02%
2020/12/07	7	35.94	10	35.96	35.95	-3	12,526	-0.02%
2020/12/04	8	35.58	16	35.48	35.60	-8	12,223	-0.07%
2020/12/03	5.5	35.12	23	34.92	34.90	-17.5	12,006	-0.15%
2020/12/02	6	35.46	4	35.41	35.45	2	11,920	0.02%
2020/12/01	11	35.44	43	35.25	35.55	-32	11,908	-0.27%
2020/11/30	13	35.72	39.2	35.57	35.40	-26.2	11,948	-0.22%
2020/11/27	8.5	34.79	9	34.83	34.90	-0.5	11,625	0.00%
2020/11/26	18	34.19	67	34.08	34.20	-49	11,479	-0.43%
2020/11/25	7	33.76	11	34.02	33.70	-4	11,463	-0.03%
2020/11/24	28	33.83	6	33.98	33.90	22	11,362	0.19%
2020/11/23	29	33.46	6	33.62	33.90	23	11,211	0.21%
2020/11/20	1	32.35	3	32.43	32.50	-2	10,919	-0.02%
2020/11/19	1	32.35	2	32.50	32.35	-1	11,033	-0.01%
2020/11/18	1	32.55	5	32.40	32.50	-4	11,313	-0.04%
2020/11/17	4	32.80	0	0.00	32.55	4	11,495	0.03%
2020/11/16	3	32.48	25	32.49	32.50	-22	11,895	-0.18%
2020/11/13	2	31.95	3	31.97	32.15	-1	12,379	-0.01%
2020/11/12	4	32.28	5	32.32	32.15	-1	12,988	-0.01%
2020/11/11	4	32.44	9	32.34	32.35	-5	13,149	-0.04%
2020/11/10	0	0.00	9.3	32.13	32.15	-9.3	13,325	-0.07%
2020/11/09	5	31.88	6	31.92	31.95	-1	13,382	-0.01%
2020/11/06	23	31.84	29	32.00	31.85	-6	13,464	-0.04%
2020/11/05	11.1	31.71	58	31.70	31.90	-46.9	13,345	-0.35%
2020/11/04	18	31.05	14	31.09	31.05	4	13,603	0.03%
2020/11/03	0	0.00	1	30.20	30.25	-1	13,668	-0.01%
2020/11/02	1	30.00	0	0.00	30.05	1	13,987	0.01%
2020/10/30	1	30.00	0	0.00	29.95	1	14,481	0.01%
2020/10/29	6	30.13	12	30.03	30.25	-6	14,728	-0.04%
2020/10/28	10	30.50	5	30.31	30.40	5	14,909	0.03%
2020/10/27	2	30.33	3	30.30	30.35	-1	14,987	-0.01%
2020/10/26	2	30.73	3	30.77	30.70	-1	15,067	-0.01%
2020/10/23	0	0.00	1	31.10	31.10	-1	15,148	-0.01%
2020/10/22	1	30.75	2	30.95	31.15	-1	15,527	-0.01%
2020/10/21	2	30.95	2	31.20	30.90	0	15,985	0.00%
2020/10/20	12	31.08	16	31.00	30.95	-4	17,034	-0.02%
2020/10/19	0	0.00	23	30.48	30.50	-23	17,355	-0.13%
2020/10/16	0	0.00	1	30.70	30.30	-1	17,469	-0.01%
2020/10/15	4	30.48	4	30.59	30.55	0	17,755	0.00%
2020/10/14	1	30.35	2	30.48	30.45	-1	18,082	-0.01%
2020/10/13	6	30.23	2	30.20	30.25	4	18,542	0.02%
2020/10/12	1	30.70	0	0.00	30.75	1	18,762	0.01%
2020/10/08	2	30.70	8	30.59	30.75	-6	19,022	-0.03%
2020/10/07	18	30.26	0	0.00	30.10	18	19,347	0.09%
2020/10/06	5	30.64	1	30.60	30.45	4	19,785	0.02%
2020/10/05	0	0.00	1	30.55	30.60	-1	20,402	0.00%
2020/09/30	4	30.49	1	30.50	30.50	3	21,056	0.01%
2020/09/29	1	30.55	4	30.42	30.40	-3	21,714	-0.01%
2020/09/28	4	30.68	1	30.70	30.65	3	22,459	0.01%
2020/09/25	4	30.20	13	30.07	30.50	-9	22,848	-0.04%
2020/09/24	15	29.98	14	30.00	29.90	1	23,350	0.00%
2020/09/23	10.3	29.78	2	29.98	29.75	8.3	23,442	0.04%
2020/09/22	25	30.14	2	30.10	30.15	23	23,641	0.10%
2020/09/21	24	30.68	25	30.58	30.50	-1	23,774	0.00%
2020/09/18	0	0.00	7	30.99	31.30	-7	23,915	-0.03%
2020/09/17	20	31.08	0	0.00	30.95	20	24,212	0.08%
2020/09/16	6	31.48	5	31.35	31.35	1	24,334	0.00%
2020/09/15	32	31.43	16	31.48	31.55	16	24,501	0.07%
2020/09/14	11	30.98	9	30.77	31.00	2	24,573	0.01%
2020/09/11	6	30.57	12	30.55	30.55	-6	24,651	-0.02%
2020/09/10	19	30.94	2	30.80	30.80	17	24,819	0.07%
2020/09/09	8	30.97	6	31.17	31.20	2	24,847	0.01%
2020/09/08	12	31.45	0	0.00	31.25	12	24,910	0.05%
2020/09/07	23	31.18	12	31.22	31.40	11	25,052	0.04%
2020/09/04	2	30.60	3	30.65	31.15	-1	25,386	0.00%
2020/09/03	19	31.08	21	31.06	30.95	-2	25,410	-0.01%
2020/09/02	2	30.95	0	0.00	31.00	2	25,443	0.01%
2020/09/01	3	30.95	0	0.00	31.05	3	25,904	0.01%
2020/08/31	28	31.55	1	31.40	31.20	27	26,062	0.10%
2020/08/28	1	31.35	3	31.38	31.50	-2	26,190	-0.01%
2020/08/27	26	31.56	24	31.66	31.45	2	26,469	0.01%
2020/08/26	10	31.14	4	31.20	31.20	6	26,542	0.02%
2020/08/25	15	31.35	6	31.48	31.40	9	26,703	0.03%
2020/08/24	25	31.18	24	31.06	31.20	1	26,925	0.00%
2020/08/21	15	31.87	10	32.01	31.75	5	26,990	0.02%
2020/08/20	29.3	31.76	92	32.00	31.45	-62.7	27,007	-0.23%
2020/08/19	52	33.50	17	33.78	32.95	35	26,698	0.13%
2020/08/18	37	34.62	28	34.49	34.45	9	26,324	0.03%
2020/08/17	13	36.08	11	36.08	36.10	2	25,978	0.01%
2020/08/14	40	35.75	6	35.84	35.80	34	26,415	0.13%
2020/08/13	17	35.55	8	35.73	35.50	9	26,689	0.03%
2020/08/12	3	35.62	3	35.68	35.80	0	27,090	0.00%
2020/08/11	11	35.76	36	35.76	35.65	-25	27,517	-0.09%
2020/08/10	19	35.85	35	35.86	35.60	-16	27,336	-0.06%
2020/08/07	45	34.45	80	34.51	34.45	-35	26,705	-0.13%
2020/08/06	30	35.67	6	35.11	35.05	24	26,470	0.09%
2020/08/05	63	35.65	18	35.71	35.70	45	26,228	0.17%
2020/08/04	12	35.28	25	35.52	35.30	-13	25,837	-0.05%
2020/08/03	19	35.43	2	35.40	35.45	17	25,591	0.07%
2020/07/31	0	0.00	3.5	35.38	35.50	-3.5	25,546	-0.01%
2020/07/30	6	35.08	0	0.00	35.40	6	25,524	0.02%
2020/07/29	10	34.95	3	35.17	34.85	7	25,463	0.03%
2020/07/28	32.5	35.19	9	35.28	34.80	23.5	25,424	0.09%
2020/07/27	46	35.87	36	35.86	35.50	10	25,129	0.04%
2020/07/24	148	36.82	128	36.57	36.75	20	24,616	0.08%	大買/大賣/
2020/07/23	6	36.07	30	36.22	36.45	-24	23,603	-0.10%
2020/07/22	12	35.44	5	35.45	35.40	7	23,364	0.03%
2020/07/21	18	35.29	7	35.27	35.45	11	23,312	0.05%
2020/07/20	13	35.41	10	35.27	35.20	3	23,054	0.01%
2020/07/17	22	34.63	16	34.86	34.85	6	22,764	0.03%
2020/07/16	7	34.58	13	34.40	34.35	-6	22,537	-0.03%
2020/07/15	10	34.33	7	34.57	34.10	3	22,390	0.01%
2020/07/14	49	35.26	18	35.03	34.75	31	22,462	0.14%
2020/07/13	34	36.18	5	36.41	36.20	29	22,342	0.13%
2020/07/10	25	38.73	24	38.92	38.55	1	21,933	0.00%
2020/07/09	8	39.12	52	39.49	39.55	-44	21,360	-0.21%
2020/07/08	108	39.23	22.5	38.67	38.95	85.5	20,751	0.41%	大買/
2020/07/07	9	37.51	45	37.37	37.80	-36	20,191	-0.18%
2020/07/06	23.5	36.56	55	36.42	37.10	-31.5	19,615	-0.16%
2020/07/03	57	36.06	22	36.16	36.20	35	19,391	0.18%
2020/07/02	5	35.20	6	35.13	35.40	-1	18,865	-0.01%
2020/07/01	54	34.99	21	35.05	34.95	33	18,685	0.18%
2020/06/30	10	33.91	23	34.12	34.35	-13	18,284	-0.07%
2020/06/29	19	33.46	3	33.97	33.40	16	18,042	0.09%
2020/06/24	8	33.66	21	33.58	33.60	-13	17,739	-0.07%
2020/06/23	9	32.88	9	33.14	33.05	0	17,578	0.00%
2020/06/22	10	33.18	6	33.43	33.00	4	17,549	0.02%
2020/06/19	20	32.81	43	33.00	33.20	-23	17,450	-0.13%
2020/06/18	23	32.71	19	32.83	32.75	4	17,281	0.02%
2020/06/17	33	32.61	25	32.74	32.75	8	17,190	0.05%
2020/06/16	11	31.98	18	32.33	32.45	-7	17,090	-0.04%
2020/06/15	9	31.84	5	31.57	31.70	4	17,141	0.02%
2020/06/12	10	31.64	53	31.70	32.00	-43	17,190	-0.25%
2020/06/11	55	32.48	12	32.18	31.80	43	17,165	0.25%
2020/06/10	14	32.60	35	32.73	32.90	-21	16,898	-0.12%
2020/06/09	18	32.75	30	32.73	32.75	-12	16,955	-0.07%
2020/06/08	41	32.89	74	33.02	33.00	-33	16,831	-0.20%
2020/06/05	8	31.71	37	31.72	31.95	-29	16,275	-0.18%
2020/06/04	40	31.49	27	31.44	31.40	13	16,016	0.08%
2020/06/03	27	31.44	20	31.43	31.60	7	15,811	0.04%
2020/06/02	43	30.94	38	30.99	31.10	5	15,566	0.03%
2020/06/01	24	30.53	24	30.65	30.95	0	15,282	0.00%
2020/05/29	59	30.21	25	30.30	30.10	34	14,964	0.23%
2020/05/28	23	30.81	19	30.62	30.50	4	14,601	0.03%
2020/05/27	26	30.91	3	31.00	30.80	23	14,289	0.16%
2020/05/26	11	31.17	6	31.37	31.10	5	14,077	0.04%
2020/05/25	24	30.96	22	31.11	31.10	2	13,902	0.01%
2020/05/22	47	31.84	23	31.73	31.60	24	13,677	0.18%
2020/05/21	42	31.51	27	31.71	32.30	15	13,382	0.11%
2020/05/20	31	30.57	2	30.45	30.30	29	12,664	0.23%
2020/05/19	27	31.47	8	31.15	31.05	19	12,050	0.16%
2020/05/18	55.1	32.54	3	32.47	32.00	52.1	11,427	0.46%
2020/05/15	1	35.55	6	35.55	35.55	-5	10,824	-0.05%
2020/05/14	2	36.50	3	36.37	36.10	-1	10,801	-0.01%
2020/05/13	5	36.25	6	36.42	36.60	-1	10,756	-0.01%
2020/05/12	35	36.51	15.5	36.37	36.20	19.5	10,793	0.18%
2020/05/11	15	36.78	6	36.68	36.45	9	10,845	0.08%
2020/05/08	7	36.40	13	36.46	36.35	-6	10,877	-0.06%
2020/05/07	6	36.40	7	36.31	36.35	-1	10,842	-0.01%
2020/05/06	20	35.76	10	35.79	35.95	10	10,798	0.09%
2020/05/05	19	35.27	19	35.47	35.95	0	10,911	0.00%
2020/05/04	10	34.92	5	35.20	35.20	5	10,893	0.05%
2020/04/30	1	36.00	8	36.05	36.00	-7	10,868	-0.06%
2020/04/29	12	35.73	1	35.95	35.75	11	10,992	0.10%
2020/04/28	2	35.83	4	36.18	35.80	-2	11,119	-0.02%
2020/04/27	7	35.66	2	35.50	36.10	5	11,323	0.04%
2020/04/24	3	34.13	41	34.82	35.20	-38	11,175	-0.34%
2020/04/23	22	34.35	11	34.54	34.30	11	11,166	0.10%
2020/04/22	45	33.46	33	33.92	34.35	12	11,144	0.11%
2020/04/21	29	34.51	20	34.32	34.00	9	11,148	0.08%
2020/04/20	24	35.40	3	35.52	35.35	21	10,982	0.19%
2020/04/17	34	36.48	47	36.23	35.60	-13	10,875	-0.12%
2020/04/16	0	0.00	38	36.16	36.35	-38	10,509	-0.36%
2020/04/15	2	34.65	6	34.68	34.85	-4	10,192	-0.04%
2020/04/14	2	33.93	2	34.05	34.15	0	10,156	0.00%
2020/04/13	0	0.00	2	33.65	33.50	-2	10,200	-0.02%
2020/04/10	4	33.93	1	34.20	33.50	3	10,410	0.03%
2020/04/09	7	33.59	20	33.78	33.50	-13	10,635	-0.12%
2020/04/08	15	32.65	14	32.86	33.05	1	10,533	0.01%
2020/04/07	10	30.80	8	30.69	31.65	2	10,277	0.02%
2020/04/06	5	30.06	8	30.33	30.15	-3	10,176	-0.03%
2020/04/01	5	30.11	3	30.20	30.15	2	10,073	0.02%
2020/03/31	25	30.27	0	0.00	30.25	25	10,087	0.25%
2020/03/30	5	30.13	4	30.29	30.40	1	9,989	0.01%
2020/03/27	9	31.43	7	31.97	31.00	2	10,056	0.02%
2020/03/26	9	31.56	30	31.41	32.10	-21	9,983	-0.21%
2020/03/25	33	31.22	8	31.18	30.90	25	9,907	0.25%
2020/03/24	0	0.00	3	31.40	30.85	-3	9,732	-0.03%
2020/03/23	8	29.66	6	29.77	29.60	2	9,692	0.02%
2020/03/20	0	0.00	1	31.05	30.70	-1	9,722	-0.01%
2020/03/19	46	29.82	53	29.53	29.60	-7	9,644	-0.07%
2020/03/18	4	30.83	4	30.83	30.90	0	9,705	0.00%
2020/03/17	9	30.50	2	31.20	30.00	7	9,597	0.07%
2020/03/16	4	31.30	7	31.19	30.50	-3	9,450	-0.03%
2020/03/13	19	29.27	19	29.81	30.40	0	9,297	0.00%
2020/03/12	19	31.86	14	31.55	31.10	5	9,202	0.05%
2020/03/11	10	33.74	3	33.95	33.50	7	9,137	0.08%
2020/03/10	2	33.10	3	33.25	33.30	-1	9,178	-0.01%
2020/03/09	3	33.42	1	33.65	32.80	2	9,168	0.02%
2020/03/06	3	34.48	3	34.48	34.00	0	9,134	0.00%
2020/03/04	0	0.00	16	33.63	34.05	-16	9,176	-0.17%
2020/03/03	9	33.72	3	33.83	33.50	6	9,178	0.07%
2020/02/26	2	33.93	0	0.00	33.80	2	9,170	0.02%
2020/02/25	34	34.40	20	34.63	34.35	14	9,142	0.15%
2020/02/24	1	34.05	14	34.71	35.10	-13	9,156	-0.14%
2020/02/21	4	34.54	2	34.73	34.40	2	9,200	0.02%
2020/02/20	6	34.78	11	34.96	34.85	-5	9,557	-0.05%
2020/02/19	1	34.35	2	34.63	34.70	-1	9,645	-0.01%
2020/02/18	13	34.95	0	0.00	34.70	13	9,675	0.13%
2020/02/17	1	35.50	0	0.00	35.40	1	9,815	0.01%
2020/02/14	0	0.00	1	35.95	35.95	-1	9,969	-0.01%
2020/02/12	24	35.81	2	35.85	36.00	22	10,731	0.21%
2020/02/11	0	0.00	15	34.73	35.60	-15	10,648	-0.14%
2020/02/10	2	33.95	8	34.10	33.95	-6	10,529	-0.06%
2020/02/07	26	33.93	17	34.09	33.80	9	10,608	0.08%
2020/02/06	14	34.65	14	34.33	35.10	0	10,492	0.00%
2020/02/05	3	32.75	5	33.20	32.75	-2	10,355	-0.02%
2020/02/04	2	32.85	2	32.85	32.90	0	10,338	0.00%
2020/02/03	12	31.37	12	31.75	32.30	0	10,360	0.00%
2020/01/31	4	32.39	5	32.77	32.65	-1	10,200	-0.01%
2020/01/30	22	33.64	11	33.80	32.85	11	10,424	0.11%
2020/01/20	3	36.35	1	36.45	36.30	2	10,590	0.02%
2020/01/17	3	36.73	1	36.85	36.65	2	10,547	0.02%
2020/01/16	3	37.07	3	37.22	37.10	0	10,590	0.00%
2020/01/15	6	37.18	0	0.00	36.90	6	10,752	0.06%
2020/01/14	6	37.28	4	37.50	37.50	2	10,769	0.02%
2020/01/13	0	0.00	1	37.05	37.40	-1	10,786	-0.01%
2020/01/09	10	36.95	0	0.00	37.00	10	11,227	0.09%
2020/01/08	0	0.00	2	35.90	36.30	-2	11,400	-0.02%
2020/01/07	1	36.45	1	36.35	36.25	0	11,400	0.00%
2020/01/06	1	36.05	0	0.00	36.05	1	11,460	0.01%
2020/01/03	1	37.60	0	0.00	37.30	1	11,280	0.01%
2019/12/31	0	0.00	3	37.55	37.55	-3	11,150	-0.03%
2019/12/30	1	37.70	2	37.68	37.95	-1	11,234	-0.01%
2019/12/27	1.6	37.45	0	0.00	37.45	1.6	11,371	0.01%
2019/12/26	2	37.65	0	0.00	37.45	2	11,462	0.02%
2019/12/25	0	0.00	1	37.85	38.00	-1	11,570	-0.01%
2019/12/24	1	37.90	0	0.00	37.75	1	11,861	0.01%
2019/12/20	3	38.53	2	38.88	38.45	1	12,502	0.01%
2019/12/18	1	39.00	1	38.55	38.85	0	13,586	0.00%
2019/12/17	0	0.00	2	38.98	39.00	-2	13,771	-0.01%
2019/12/16	2	38.70	0	0.00	38.70	2	13,771	0.01%
2019/12/13	2	38.40	3	38.60	38.60	-1	13,836	-0.01%
2019/12/12	1	38.20	0	0.00	38.05	1	13,664	0.01%
2019/12/11	15	38.18	6	38.15	38.05	9	13,630	0.07%
2019/12/10	1	37.75	1	38.15	38.40	0	13,640	0.00%
2019/12/09	1	37.55	6	37.97	37.80	-5	13,619	-0.04%
2019/12/06	0	0.00	1	37.45	37.20	-1	13,560	-0.01%
2019/12/05	1	37.15	3	36.50	37.15	-2	13,575	-0.01%
2019/12/04	3	35.98	15	36.20	36.20	-12	13,806	-0.09%
2019/12/03	18	36.00	8	36.24	36.05	10	14,222	0.07%
2019/12/02	6	36.56	3	36.68	36.25	3	14,240	0.02%
2019/11/29	7	37.11	6	37.29	36.90	1	14,210	0.01%
2019/11/28	11	37.33	14	37.52	37.50	-3	14,317	-0.02%
2019/11/27	6	37.25	3	37.35	37.00	3	14,441	0.02%
2019/11/26	14	37.51	0	0.00	37.20	14	14,661	0.10%
2019/11/25	2	37.90	0	0.00	37.70	2	14,768	0.01%
2019/11/22	0	0.00	5	38.30	37.95	-5	14,818	-0.03%
2019/11/20	4	37.60	10	37.92	38.00	-6	15,207	-0.04%
2019/11/19	9	38.14	1	39.20	37.65	8	15,557	0.05%
2019/11/18	8	37.78	22	37.99	38.20	-14	15,936	-0.09%
2019/11/15	6	37.76	6	37.94	37.35	0	16,062	0.00%
2019/11/14	18	37.87	14	37.79	37.50	4	16,318	0.02%
2019/11/13	5	38.57	1	38.70	38.80	4	16,865	0.02%
2019/11/12	10	38.95	11	38.22	39.50	-1	17,485	-0.01%
2019/11/11	10	37.36	5	37.76	36.85	5	16,978	0.03%
2019/11/08	4	36.90	24	37.22	37.45	-20	16,791	-0.12%
2019/11/07	23	36.88	3	37.30	36.75	20	16,789	0.12%
2019/11/06	4	36.84	4	37.16	37.30	0	16,837	0.00%
2019/11/04	2	38.15	9	38.02	37.90	-7	17,168	-0.04%
2019/11/01	3	37.72	1	37.70	37.80	2	17,280	0.01%
2019/10/31	1	38.10	17	38.09	38.25	-16	17,397	-0.09%
2019/10/30	40	37.93	23	37.87	38.00	17	17,576	0.10%
2019/10/29	19	38.59	12	38.76	37.90	7	17,646	0.04%
2019/10/28	13	37.54	21	37.78	38.10	-8	17,391	-0.05%
2019/10/25	2	36.30	0	0.00	36.20	2	17,001	0.01%
2019/10/24	1	36.75	1	36.60	36.75	0	16,973	0.00%
2019/10/23	1	36.20	8	36.20	36.30	-7	17,048	-0.04%
2019/10/22	8	35.82	13	36.02	35.70	-5	16,958	-0.03%
2019/10/21	4	35.59	4	35.98	35.70	0	17,171	0.00%
2019/10/18	14	35.82	17	36.05	35.80	-3	17,487	-0.02%
2019/10/17	18	36.04	3	36.45	35.70	15	17,711	0.08%
2019/10/16	0	0.00	7	36.51	36.45	-7	17,690	-0.04%
2019/10/15	10	36.19	1	36.05	36.05	9	17,822	0.05%
2019/10/14	20	36.37	26	36.01	36.00	-6	17,904	-0.03%
2019/10/09	2	35.00	2	35.03	35.00	0	17,923	0.00%
2019/10/07	23.4	35.89	23	36.24	35.65	0.4	18,426	0.00%
2019/10/04	20	34.73	46	34.90	34.95	-26	18,279	-0.14%
2019/10/03	54	34.48	34	34.55	34.55	20	18,240	0.11%
2019/10/02	0	0.00	9	34.98	35.20	-9	18,176	-0.05%
2019/10/01	14	35.04	2	34.98	34.85	12	18,323	0.07%
2019/09/27	8	34.94	17	35.23	34.85	-9	18,449	-0.05%
2019/09/26	102	36.24	78	35.84	35.00	24	18,336	0.13%	大買/
2019/09/25	9	37.47	9	37.31	37.70	0	17,903	0.00%
2019/09/24	20	37.66	9.4	37.83	37.45	10.6	18,028	0.06%
2019/09/23	32	35.99	26	35.85	36.60	6	17,593	0.03%
2019/09/20	2	34.28	10	34.60	35.00	-8	17,135	-0.05%
2019/09/19	0	0.00	1	33.95	34.25	-1	17,025	-0.01%
2019/09/18	0	0.00	6	33.90	34.05	-6	17,030	-0.04%
2019/09/17	11	33.88	1	33.70	33.65	10	16,922	0.06%
2019/09/12	0.2	34.85	0	0.00	34.85	0.2	16,840	0.00%
2019/09/10	5	34.35	5	34.05	34.00	0	16,857	0.00%
2019/09/09	7.2	34.69	4	34.71	34.70	3.2	16,808	0.02%
2019/09/06	1	34.95	13	34.60	34.95	-12	16,752	-0.07%
2019/09/05	22	35.20	9	35.26	34.60	13	16,516	0.08%
2019/09/04	11	34.58	9	34.30	34.35	2	16,059	0.01%
2019/09/03	1	34.35	0	0.00	34.40	1	15,964	0.01%
2019/09/02	2	34.68	1	34.85	34.80	1	15,938	0.01%
2019/08/30	1	34.15	0	0.00	34.15	1	15,777	0.01%
2019/08/29	3	34.67	1	34.50	34.50	2	15,681	0.01%
2019/08/28	1	34.45	1	34.35	34.20	0	15,524	0.00%
2019/08/26	5	33.24	9	33.54	33.40	-4	15,292	-0.03%
2019/08/23	9	34.24	7	35.04	34.05	2	15,210	0.01%
2019/08/22	12	34.68	10	34.90	34.70	2	14,918	0.01%
2019/08/21	34	34.28	23	33.86	33.95	11	14,579	0.08%
2019/08/20	2	33.75	8	33.84	33.45	-6	13,834	-0.04%
2019/08/19	10	33.80	7	33.90	33.80	3	13,679	0.02%
2019/08/16	59	34.56	73	34.54	34.25	-14	13,490	-0.10%
2019/08/15	8	32.80	36	32.58	33.25	-28	12,755	-0.22%
2019/08/14	6	31.33	10	31.50	31.10	-4	12,074	-0.03%
2019/08/13	31	31.48	0	0.00	31.55	31	12,232	0.25%
2019/08/08	0	0.00	3	31.78	31.70	-3	12,573	-0.02%
2019/08/07	2	31.93	4	31.98	31.75	-2	12,670	-0.02%
2019/08/06	26	31.01	23	31.93	32.10	3	12,606	0.02%
2019/08/05	13	31.50	12	31.08	30.90	1	12,379	0.01%
2019/08/02	3	31.48	12	31.40	31.25	-9	12,374	-0.07%
2019/08/01	13	33.06	15	33.41	32.90	-2	12,266	-0.02%
2019/07/31	2	31.93	14	32.15	32.55	-12	12,048	-0.10%
2019/07/30	2	32.20	6	32.23	32.45	-4	12,063	-0.03%
2019/07/29	3	32.05	0	0.00	32.00	3	12,036	0.02%
2019/07/26	1	32.45	3	32.48	32.50	-2	11,949	-0.02%
2019/07/25	6	32.67	2	32.60	32.45	4	11,915	0.03%
2019/07/24	11	32.21	0	0.00	32.05	11	11,787	0.09%
2019/07/23	22	32.41	21	32.27	32.40	1	11,819	0.01%
2019/07/22	18	31.89	43	31.67	32.30	-25	11,553	-0.22%
2019/07/19	51	30.87	23	30.85	30.45	28	11,202	0.25%
2019/07/18	13	30.64	2	30.40	30.30	11	10,856	0.10%
2019/07/17	0	0.00	11	32.48	32.55	-11	10,849	-0.10%
2019/07/16	2	31.55	8	31.41	31.40	-6	10,901	-0.06%
2019/07/15	7	31.46	3	31.43	31.50	4	10,763	0.04%
2019/07/12	3	31.12	54	31.04	31.10	-51	10,829	-0.47%
2019/07/11	3	29.90	6	29.74	30.00	-3	10,898	-0.03%
2019/07/10	0	0.00	10	29.45	29.40	-10	11,089	-0.09%
2019/07/09	1	29.25	0	0.00	29.20	1	11,207	0.01%
2019/07/08	11	29.49	4	29.35	29.25	7	11,282	0.06%
2019/07/05	2	29.03	8	29.44	29.30	-6	11,329	-0.05%
2019/07/04	4	28.13	6	28.38	29.00	-2	11,401	-0.02%
2019/07/03	5	28.35	0	0.00	28.00	5	11,179	0.04%
2019/07/02	3	29.20	1	28.90	28.95	2	11,186	0.02%
2019/07/01	4	28.56	9	29.30	29.00	-5	11,252	-0.04%
2019/06/28	3.7	26.59	3	26.75	26.80	0.7	11,069	0.01%
2019/06/27	0	0.00	15	26.64	26.80	-15	11,068	-0.14%
2019/06/26	21	26.11	8	26.15	26.15	13	11,062	0.12%
2019/06/25	20	27.01	5	27.10	26.30	15	10,916	0.14%
2019/06/24	0	0.00	26	26.41	26.60	-26	10,779	-0.24%
2019/06/21	9	26.22	6	26.19	26.00	3	10,780	0.03%
2019/06/20	10	26.20	5	26.35	26.30	5	10,744	0.05%
2019/06/19	12	26.09	27	26.28	26.25	-15	10,880	-0.14%
2019/06/18	0	0.00	18	25.60	25.70	-18	10,811	-0.17%
2019/06/17	6	25.12	2	25.35	24.95	4	10,866	0.04%
2019/06/14	22	25.61	13	25.81	25.20	9	11,105	0.08%
2019/06/13	23	25.78	5	25.55	25.50	18	11,657	0.15%
2019/06/12	19	26.32	9	26.49	26.30	10	11,704	0.09%
2019/06/11	10	26.26	13	26.33	26.30	-3	11,806	-0.03%
2019/06/10	8	26.12	1	26.20	26.15	7	11,865	0.06%
2019/06/06	12	26.03	10	26.12	26.00	2	11,945	0.02%
2019/06/05	6	26.17	21	26.01	25.80	-15	11,945	-0.13%
2019/06/04	15	26.07	0	0.00	26.00	15	11,902	0.13%
2019/06/03	1	26.40	1	26.85	26.90	0	11,834	0.00%
2019/05/31	5	25.95	0	0.00	26.30	5	11,861	0.04%
2019/05/30	0	0.00	6	25.70	25.70	-6	11,933	-0.05%
2019/05/29	17	25.51	30	25.45	25.60	-13	12,024	-0.11%
2019/05/28	24	25.25	16	25.76	24.60	8	12,072	0.07%
2019/05/27	6	25.55	6	25.77	25.50	0	12,110	0.00%
2019/05/24	6	25.48	6	25.73	25.40	0	12,430	0.00%
2019/05/23	19	25.63	4	25.43	25.40	15	12,931	0.12%
2019/05/21	17	25.86	13	26.02	26.40	4	13,306	0.03%
2019/05/20	8	26.04	8	26.13	27.00	0	13,144	0.00%
2019/05/17	47	27.98	0	0.00	26.65	47	12,865	0.37%
2019/05/16	0	0.00	2	29.95	29.40	-2	12,515	-0.02%
2019/05/15	3	29.20	17	29.55	29.85	-14	12,375	-0.11%
2019/05/14	1	27.55	0	0.00	28.55	1	12,167	0.01%
2019/05/13	10	28.30	0	0.00	28.40	10	12,080	0.08%
2019/05/10	0	0.00	10	29.80	28.80	-10	12,049	-0.08%
2019/05/09	11	28.91	0	0.00	29.00	11	11,880	0.09%
2019/05/08	0	0.00	1	29.30	29.45	-1	11,866	-0.01%
2019/05/07	0	0.00	12	29.35	29.25	-12	11,874	-0.10%
2019/05/06	2	28.85	12	28.66	28.95	-10	11,868	-0.08%
2019/05/02	2	28.35	0	0.00	28.45	2	12,127	0.02%
2019/04/30	2	29.00	2	28.40	28.60	0	12,469	0.00%
2019/04/29	10	28.80	1	28.00	29.00	9	12,409	0.07%
2019/04/26	0	0.00	1	28.60	28.50	-1	12,299	-0.01%
2019/04/25	0	0.00	1	28.65	28.50	-1	12,298	-0.01%
2019/04/24	10	28.55	11	28.60	28.70	-1	12,336	-0.01%
2019/04/23	6	28.57	6	29.71	28.55	0	12,265	0.00%
2019/04/22	9	29.04	20	29.88	30.10	-11	12,018	-0.09%
2019/04/19	2	28.80	0	0.00	28.30	2	11,585	0.02%
2019/04/17	20	28.50	0	0.00	28.55	20	11,317	0.18%
2019/04/16	0.3	29.10	5	29.59	29.10	-4.7	10,815	-0.04%
2019/04/15	3	28.55	2	28.50	28.55	1	10,448	0.01%
2019/04/12	0	0.00	3	28.05	28.35	-3	10,449	-0.03%
2019/04/11	4	28.25	2	28.00	28.25	2	10,381	0.02%
2019/04/10	17	28.16	17	28.56	27.95	0	10,240	0.00%
2019/04/09	0	0.00	7	27.80	27.75	-7	9,978	-0.07%
2019/04/08	3	27.52	0	0.00	27.75	3	10,087	0.03%
2019/04/03	2	27.58	1	27.70	27.50	1	9,968	0.01%
2019/04/02	1	27.60	101	27.16	27.05	-100	9,794	-1.02%	大賣/
2019/04/01	0	0.00	56	26.69	26.70	-56	9,599	-0.58%
2019/03/29	0	0.00	12	26.27	26.25	-12	9,458	-0.13%
2019/03/28	2	25.55	0	0.00	25.50	2	9,434	0.02%
2019/03/27	0	0.00	2	25.90	25.90	-2	9,622	-0.02%
2019/03/26	11	25.85	0	0.00	25.70	11	9,791	0.11%
2019/03/25	5	25.55	12	25.52	25.70	-7	9,958	-0.07%
2019/03/22	10	25.30	5	25.30	25.35	5	10,090	0.05%
2019/03/21	2	26.05	0	0.00	26.05	2	10,567	0.02%
2019/03/20	3	26.03	0	0.00	26.10	3	11,000	0.03%
2019/03/19	14	26.44	0	0.00	26.00	14	11,331	0.12%
2019/03/18	6	26.02	13	25.99	26.70	-7	11,195	-0.06%
2019/03/15	5	24.45	0	0.00	24.55	5	10,723	0.05%
2019/03/14	2	24.88	1	24.80	24.40	1	10,862	0.01%
2019/03/13	1	24.80	1	24.95	24.95	0	10,759	0.00%
2019/03/12	0	0.00	1	25.10	24.65	-1	10,759	-0.01%
2019/03/08	0	0.00	7	24.51	24.60	-7	10,717	-0.07%
2019/03/07	11	25.13	3	24.85	24.70	8	10,739	0.07%
2019/03/06	11	25.39	1	25.45	25.15	10	10,681	0.09%
2019/03/04	1	25.70	0	0.00	25.85	1	10,499	0.01%
2019/02/27	9	25.37	20	25.40	25.25	-11	10,375	-0.11%
2019/02/26	3	26.15	0	0.00	26.10	3	10,256	0.03%
2019/02/25	5	26.25	5	26.00	25.60	0	10,126	0.00%
2019/02/22	4	25.08	5	26.09	25.75	-1	9,796	-0.01%
2019/02/21	6	24.30	7	24.72	24.80	-1	9,219	-0.01%
2019/02/20	0	0.00	35	23.71	23.70	-35	8,846	-0.40%
2019/02/18	0	0.00	12	23.01	22.95	-12	8,798	-0.14%
2019/02/15	13	22.93	0	0.00	22.90	13	8,825	0.15%
2019/02/14	13	23.37	2.5	23.35	23.35	10.5	8,823	0.12%
2019/02/13	8	23.15	18	23.28	23.35	-10	8,825	-0.11%
2019/02/12	10	23.35	15	23.36	23.40	-5	8,848	-0.06%
2019/02/11	11	22.91	3	23.50	22.90	8	8,847	0.09%
2019/01/30	17	23.26	4	23.39	23.30	13	8,924	0.15%
2019/01/29	5	23.24	4	23.35	23.30	1	8,889	0.01%
2019/01/28	14	23.46	27	23.57	23.50	-13	8,813	-0.15%
2019/01/25	40	23.35	0	0.00	23.40	40	8,727	0.46%
2019/01/24	1	23.55	6	23.78	23.55	-5	8,546	-0.06%
2019/01/23	99	23.71	16	23.70	23.90	83	8,461	0.98%
2019/01/22	5	23.20	28	23.06	23.05	-23	8,136	-0.28%
2019/01/21	8	22.05	2	22.20	22.00	6	7,820	0.08%
2019/01/18	7	22.15	2	22.25	22.10	5	7,824	0.06%
2019/01/17	7	22.00	22	22.08	22.05	-15	7,823	-0.19%
2019/01/16	15	21.87	22	21.95	21.80	-7	7,769	-0.09%
2019/01/14	6	21.60	3	21.75	21.40	3	7,619	0.04%
2019/01/11	10	21.67	10	21.80	21.55	0	7,619	0.00%
2019/01/10	8	21.56	2	21.55	21.55	6	7,594	0.08%
2019/01/09	15	21.85	0	0.00	21.80	15	7,527	0.20%
2019/01/08	1	21.85	7	21.73	21.80	-6	7,481	-0.08%
2019/01/07	6	21.58	10	21.67	21.60	-4	7,469	-0.05%
2019/01/04	19	21.29	0	0.00	21.35	19	7,406	0.26%
2019/01/03	5	22.85	0	0.00	22.40	5	7,321	0.07%
2018/12/27	1	22.95	0	0.00	22.70	1	7,251	0.01%
2018/12/26	0	0.00	10	23.85	23.50	-10	7,093	-0.14%
2018/12/25	5	23.50	3	23.50	23.85	2	7,074	0.03%
2018/12/24	10	23.65	0	0.00	23.65	10	7,003	0.14%
2018/12/20	1	23.15	1	23.30	23.30	0	6,700	0.00%
2018/12/19	0	0.00	2	23.00	23.00	-2	6,497	-0.03%
2018/12/18	12	22.55	10	22.45	22.30	2	6,318	0.03%
2018/12/17	2	21.88	4	22.04	22.20	-2	6,070	-0.03%
2018/12/14	19	21.66	13	22.83	21.50	6	5,855	0.10%
2018/12/13	0	0.00	18	22.94	23.05	-18	5,186	-0.35%
2018/12/12	13	21.53	6	21.50	21.60	7	4,676	0.15%
2018/12/10	8	21.59	4	21.70	21.50	4	4,088	0.10%
2018/12/07	17	21.96	11	21.85	21.95	6	3,947	0.15%
2018/12/06	0	0.00	1	20.80	20.80	-1	3,704	-0.03%
2018/12/05	1	21.20	1	21.05	21.05	0	3,775	0.00%
2018/12/04	5	20.85	0	0.00	20.85	5	3,853	0.13%
2018/11/30	0	0.00	5	20.95	21.00	-5	3,787	-0.13%
2018/11/28	5	20.70	0	0.00	20.80	5	3,714	0.13%
2018/11/22	0	0.00	1	20.60	20.60	-1	3,718	-0.03%
2018/11/20	3	20.60	0	0.00	20.70	3	3,782	0.08%
2018/11/19	0	0.00	2	20.75	20.75	-2	3,814	-0.05%
2018/11/16	1	20.50	1	20.75	20.80	0	3,841	0.00%
2018/11/15	1	20.65	1	20.65	20.70	0	3,826	0.00%
2018/11/13	1	18.85	0	0.00	19.45	1	3,808	0.03%
2018/10/30	0	0.00	1	17.70	17.75	-1	4,591	-0.02%
2018/10/26	1	18.25	1	17.90	18.05	0	4,587	0.00%
2018/10/25	0	0.00	1	18.05	18.20	-1	4,545	-0.02%
2018/10/16	0	0.00	1	19.15	19.10	-1	4,585	-0.02%
2018/10/12	2	19.00	0	0.00	19.00	2	4,625	0.04%
2018/10/11	1	18.70	1	18.95	19.05	0	4,654	0.00%
2018/10/09	3	20.00	0	0.00	19.65	3	4,572	0.07%
2018/10/05	0	0.00	2	20.40	20.75	-2	4,539	-0.04%
2018/10/04	3	21.10	0	0.00	20.90	3	4,515	0.07%
2018/10/03	0	0.00	10	20.98	21.05	-10	4,510	-0.22%
2018/10/02	0	0.00	4	20.60	20.60	-4	4,443	-0.09%
2018/10/01	4	20.45	0	0.00	20.50	4	4,428	0.09%
2018/09/28	0	0.00	5	20.45	20.40	-5	4,433	-0.11%
2018/09/26	2	20.50	0	0.00	20.30	2	4,430	0.05%
2018/09/25	1	20.85	0	0.00	20.75	1	4,476	0.02%
2018/09/20	4	20.55	0	0.00	20.50	4	4,447	0.09%
2018/09/13	1	20.55	0	0.00	20.55	1	4,568	0.02%
2018/09/12	1	19.75	0	0.00	19.95	1	4,574	0.02%
2018/09/10	2	20.00	0	0.00	19.95	2	4,478	0.04%
2018/09/07	1	21.00	0	0.00	21.05	1	4,365	0.02%
2018/09/06	2	21.25	0	0.00	21.20	2	4,330	0.05%
2018/09/03	1	21.50	0	0.00	21.50	1	4,321	0.02%
2018/08/29	5	21.95	3	21.90	22.00	2	4,347	0.05%
2018/08/28	4	22.15	0	0.00	22.00	4	4,364	0.09%
2018/08/21	3	21.40	0	0.00	21.20	3	4,402	0.07%
2018/08/20	1	21.10	0	0.00	21.10	1	4,374	0.02%
2018/08/16	1	21.85	0	0.00	21.60	1	4,264	0.02%
2018/08/13	0	0.00	7	22.57	22.80	-7	3,968	-0.18%
2018/08/10	5	23.80	4	23.56	23.05	1	3,898	0.03%
2018/08/09	3	24.55	1	24.30	24.20	2	3,707	0.05%
2018/08/08	1	26.25	1	26.20	26.15	0	3,409	0.00%
2018/08/06	1	26.05	0	0.00	26.05	1	3,429	0.03%
2018/08/02	0	0.00	1	26.30	26.25	-1	3,362	-0.03%
2018/07/31	0	0.00	0	26.45	26.40	0	3,440	0.00%
2018/07/30	1	26.55	0	0.00	26.45	1	3,539	0.03%
2018/07/27	3	26.85	0	0.00	26.65	3	3,549	0.08%
2018/07/26	0	0.00	3	27.25	27.25	-3	3,492	-0.09%
2018/07/25	0	0.00	1	26.70	26.75	-1	3,438	-0.03%
2018/07/18	2	26.25	2	26.20	26.30	0	3,732	0.00%
2018/07/16	1	27.90	0	0.00	27.70	1	3,654	0.03%
2018/07/13	3	27.60	0	0.00	27.70	3	3,625	0.08%
2018/07/11	1	27.50	0	0.00	27.40	1	3,658	0.03%
2018/07/05	9	27.43	0	0.00	27.40	9	3,719	0.24%
2018/07/04	0	0.00	100	27.58	27.55	-100	3,724	-2.68%
2018/07/03	4	27.83	0	0.00	27.50	4	3,731	0.11%
2018/07/02	0	0.00	1	27.85	27.85	-1	3,663	-0.03%
2018/06/28	37	27.60	0	0.00	27.65	37	3,648	1.01%
2018/06/27	4	27.60	0	0.00	27.65	4	3,665	0.11%
2018/06/25	1	28.15	0	0.00	28.15	1	3,721	0.03%
2018/06/20	0	0.00	1	28.55	28.55	-1	3,897	-0.03%
2018/06/19	4	28.75	3	28.60	28.75	1	3,900	0.03%
2018/06/15	0	0.00	24	28.91	28.55	-24	3,927	-0.61%
2018/06/11	4	29.05	0	0.00	28.75	4	4,611	0.09%
2018/06/07	0	0.00	5	29.16	29.10	-5	4,680	-0.11%
2018/06/06	1	28.75	0	0.00	28.75	1	4,769	0.02%
2018/06/05	4	28.55	0	0.00	28.50	4	4,814	0.08%
2018/06/04	0	0.00	3	28.65	28.65	-3	4,811	-0.06%
2018/06/01	1	28.20	5	28.30	28.30	-4	4,817	-0.08%
2018/05/31	0	0.00	1	28.60	28.10	-1	4,816	-0.02%
2018/05/21	11	28.15	0	0.00	28.15	11	5,025	0.22%
2018/05/18	20	27.80	0	0.00	27.80	20	5,009	0.40%
2018/05/17	0	0.00	2	28.10	28.10	-2	4,997	-0.04%
2018/05/15	1	28.25	0	0.00	28.35	1	4,993	0.02%
2018/05/14	0	0.00	4	28.40	28.35	-4	5,058	-0.08%
2018/05/10	2	28.20	0	0.00	28.10	2	5,060	0.04%
2018/05/09	2	27.75	2	27.75	27.75	0	5,043	0.00%
2018/05/08	4	27.83	3	27.85	27.80	1	5,060	0.02%
2018/05/07	4	28.10	0	0.00	27.85	4	4,996	0.08%
2018/04/26	4	28.81	2	28.55	28.55	2	5,060	0.04%
2018/04/17	0	0.00	5	30.50	30.60	-5	4,844	-0.10%
2018/04/16	0	0.00	5	30.46	30.40	-5	4,799	-0.10%
2018/04/13	10	30.56	0	0.00	30.40	10	4,811	0.21%
2018/03/29	2	30.25	0	0.00	30.25	2	4,960	0.04%
2018/03/21	2	31.05	1	31.00	30.80	1	4,578	0.02%
2018/03/19	1	30.60	1	31.10	31.00	0	4,544	0.00%
2018/03/16	7	29.86	3	30.47	31.20	4	4,347	0.09%
2018/03/15	2	30.43	7	30.48	30.20	-5	4,152	-0.12%
2018/03/14	0	0.00	2	32.60	32.60	-2	3,838	-0.05%
2018/03/13	0	0.00	4	33.13	32.75	-4	3,838	-0.10%
2018/03/12	0	0.00	3	32.40	32.95	-3	3,913	-0.08%
2018/03/05	13	31.53	0	0.00	30.90	13	3,856	0.34%
2018/03/02	0	0.00	1	31.80	31.95	-1	3,827	-0.03%
2018/03/01	0	0.00	17	31.57	31.65	-17	3,782	-0.45%
2018/02/27	5	31.94	12	31.58	31.50	-7	3,780	-0.19%
2018/02/26	5	31.75	1	31.75	31.90	4	3,662	0.11%
2018/02/07	3	31.15	3	30.35	30.00	0	3,894	0.00%
2018/02/06	0	0.00	1	30.35	30.45	-1	3,866	-0.03%
2018/01/26	1	29.95	0	0.00	29.95	1	4,139	0.02%
2018/01/22	70	31.70	3	31.65	31.75	67	4,150	1.61%
2018/01/19	1	31.50	1	31.55	31.35	0	4,200	0.00%
2018/01/16	3	31.00	0	0.00	31.50	3	4,483	0.07%
2018/01/15	30	30.90	5	31.05	31.00	25	4,681	0.53%
2018/01/11	3	30.25	3	30.60	30.65	0	4,843	0.00%
2018/01/10	4	30.15	10	30.47	30.50	-6	4,883	-0.12%
2018/01/09	5	30.60	10	30.60	30.50	-5	4,906	-0.10%
2018/01/08	2	30.20	0	0.00	30.10	2	4,918	0.04%
2018/01/05	12	30.35	0	0.00	30.30	12	5,078	0.24%
2018/01/04	3	30.28	22	30.48	30.85	-19	5,084	-0.37%
2018/01/03	15	30.33	0	0.00	30.45	15	5,089	0.29%
2018/01/02	11	30.12	7	30.51	30.95	4	5,116	0.08%