京元電子 (2449)-玉山-城中券商分點個股進出

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
102.5
漲跌
▲2.8
漲幅
+2.81%
成交量
9,314張
產業
上市半導體類股
1707人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/04/17	3	102.17	3	102.83	102.50	0	19,002	0.00%
2024/04/16	15	100.24	7.1	100.64	99.70	7.9	18,977	0.04%
2024/04/15	5	104.30	3	105.33	104.50	2	18,757	0.01%
2024/04/12	1.1	107.52	11.1	107.86	107.00	-10	18,752	-0.05%
2024/04/11	5.4	104.72	0	0.00	106.00	5.4	18,679	0.03%
2024/04/10	1	108.00	1	106.50	106.00	0	18,704	0.00%
2024/04/09	4	106.50	4	108.25	106.50	0	18,632	0.00%
2024/04/08	7	106.29	2	107.25	106.50	5	18,549	0.03%
2024/04/03	10	107.15	3.5	107.00	106.50	6.5	18,464	0.04%
2024/04/02	4	106.88	10	106.40	107.00	-6	18,465	-0.03%
2024/04/01	8	103.81	7	104.00	103.00	1	18,429	0.01%
2024/03/28	3	106.00	4	107.50	106.00	-1	18,439	-0.01%
2024/03/27	1	106.00	7	106.57	106.00	-6	18,424	-0.03%
2024/03/26	17.1	106.03	2	105.25	105.50	15.1	18,444	0.08%
2024/03/25	80	109.48	27	109.04	108.50	53	18,375	0.29%
2024/03/22	92	111.69	94	112.95	109.50	-2	18,301	-0.01%
2024/03/21	14	106.46	16.2	107.80	108.50	-2.2	17,838	-0.01%
2024/03/20	66	110.52	44.1	110.60	107.50	21.9	17,869	0.12%
2024/03/19	36	109.08	28	110.02	109.00	8	17,930	0.04%
2024/03/18	80.2	109.72	70.3	110.63	111.00	9.9	17,904	0.06%
2024/03/15	16	105.59	17	106.79	107.50	-1	17,491	-0.01%
2024/03/14	21.2	104.97	17	105.88	104.50	4.2	17,355	0.02%
2024/03/13	25.4	107.31	18	107.97	108.50	7.4	17,333	0.04%
2024/03/12	24	110.15	20.5	109.52	109.50	3.5	17,126	0.02%
2024/03/11	23.5	107.95	11	110.50	108.00	12.5	17,118	0.07%
2024/03/08	64.1	115.61	57.1	115.37	111.00	7	16,932	0.04%
2024/03/07	42.7	112.85	51.2	114.56	116.50	-8.4	15,908	-0.05%
2024/03/06	20	99.40	68.2	102.55	106.00	-48.2	15,100	-0.32%
2024/03/05	20.2	96.24	22.1	96.87	97.40	-1.9	14,648	-0.01%
2024/03/04	24	93.74	52.4	94.43	96.00	-28.4	14,373	-0.20%
2024/03/01	19	90.15	17	91.59	89.50	2	14,081	0.01%
2024/02/29	6	88.45	21	89.06	88.80	-15	13,941	-0.11%
2024/02/27	30	89.56	11.1	90.48	89.50	18.9	13,798	0.14%
2024/02/26	28.1	90.46	6	93.00	89.50	22.1	13,672	0.16%
2024/02/23	30.2	96.65	75.2	96.73	94.80	-45	13,380	-0.34%
2024/02/22	27	91.07	34.2	91.41	93.50	-7.2	12,613	-0.06%
2024/02/21	0	0.00	2	87.70	87.50	-2	12,220	-0.02%
2024/02/20	7.2	86.98	0.2	86.70	87.50	7	12,236	0.06%
2024/02/19	18.1	87.96	2	88.80	87.70	16.1	12,184	0.13%
2024/02/16	36.2	90.08	25	88.99	90.00	11.2	12,467	0.09%
2024/02/15	16	85.07	16	85.01	85.40	0	12,308	0.00%
2024/02/05	4	81.75	4	82.43	82.20	0	12,360	0.00%
2024/02/02	7	82.13	0	0.00	82.20	7	12,331	0.06%
2024/02/01	6	83.10	0	0.00	82.70	6	12,397	0.05%
2024/01/31	14	84.14	13	84.27	84.00	1	12,471	0.01%
2024/01/30	0	0.00	2.2	83.93	84.00	-2.2	12,544	-0.02%
2024/01/29	2	83.15	3	83.17	83.80	-1	12,818	-0.01%
2024/01/26	29	81.25	31	82.48	82.90	-2	12,935	-0.02%
2024/01/25	1	83.00	6	83.02	82.20	-5	12,996	-0.04%
2024/01/24	14	81.98	20	82.84	82.10	-6	13,011	-0.05%
2024/01/23	30.1	82.33	15	83.93	82.10	15.1	13,118	0.12%
2024/01/22	26	83.78	96.2	82.91	84.10	-70.2	13,105	-0.54%
2024/01/19	36	81.14	39	81.97	81.30	-3	13,040	-0.02%
2024/01/18	12.1	80.11	14	80.06	79.70	-1.9	13,054	-0.01%
2024/01/17	8	78.54	2	79.30	77.20	6	12,876	0.05%
2024/01/16	3	78.23	9	78.60	78.60	-6	12,943	-0.05%
2024/01/15	12	77.08	29	76.86	77.70	-17	13,031	-0.13%
2024/01/12	49.1	75.82	28.7	76.53	75.60	20.3	13,705	0.15%
2024/01/11	63.1	79.32	3	79.63	78.00	60.1	13,452	0.45%
2024/01/10	19	81.00	9	81.37	81.80	10	13,327	0.08%
2024/01/09	2	81.90	13	82.52	82.10	-11	13,594	-0.08%
2024/01/08	18.1	81.71	0	0.00	81.60	18.1	13,718	0.13%
2024/01/05	7	83.20	5	83.28	82.90	2	13,813	0.01%
2024/01/04	9	82.03	3	83.37	83.10	6	13,979	0.04%
2024/01/03	16	83.09	4.1	83.45	83.50	11.9	14,150	0.08%
2024/01/02	5	84.56	2	84.75	84.00	3	14,185	0.02%
2023/12/29	4	85.13	1	85.00	84.90	3	14,190	0.02%
2023/12/28	22	85.64	9	87.18	84.90	13	14,308	0.09%
2023/12/27	7	84.77	23	85.28	85.70	-16	14,290	-0.11%
2023/12/26	4	83.53	6	84.03	83.60	-2	14,317	-0.01%
2023/12/25	8.1	83.01	1	83.50	83.50	7.1	14,444	0.05%
2023/12/22	20	83.47	27	84.96	83.60	-7	14,493	-0.05%
2023/12/21	37	83.93	0	0.00	83.40	37	14,491	0.26%
2023/12/20	6	85.10	12	85.79	85.40	-6	14,549	-0.04%
2023/12/19	15	84.65	4.2	85.56	84.20	10.8	14,821	0.07%
2023/12/18	26.3	86.19	0.1	85.80	85.40	26.3	15,115	0.17%
2023/12/15	23.1	91.28	10	91.82	89.00	13.1	15,566	0.08%
2023/12/14	28	93.71	64.1	94.52	93.50	-36.1	15,614	-0.23%
2023/12/13	4	87.98	60.3	88.85	89.50	-56.3	15,275	-0.37%
2023/12/12	0	0.00	26	84.75	85.90	-26	15,422	-0.17%
2023/12/11	5	81.72	13	83.06	83.20	-8	15,458	-0.05%
2023/12/08	23.1	83.70	2	83.70	83.30	21.1	15,508	0.14%
2023/12/07	6.3	85.29	5	85.70	85.50	1.3	15,469	0.01%
2023/12/06	6	86.00	14	85.31	86.50	-8	15,536	-0.05%
2023/12/05	4	83.00	1	83.80	83.10	3	15,445	0.02%
2023/12/04	3	84.17	19	83.88	84.20	-16	15,595	-0.10%
2023/12/01	5	81.60	6	82.48	82.80	-1	15,713	-0.01%
2023/11/30	10	82.33	35	82.63	82.80	-25	15,863	-0.16%
2023/11/29	29	81.84	2	82.50	81.40	27	15,901	0.17%
2023/11/28	5.1	82.76	19	82.44	83.00	-14	15,941	-0.09%
2023/11/27	23	81.56	4	82.03	80.80	19	16,119	0.12%
2023/11/24	24	80.99	1	82.10	81.50	23	16,501	0.14%
2023/11/23	13	81.62	5	82.64	82.10	8	16,815	0.05%
2023/11/22	10.1	81.76	4	81.88	81.60	6.1	17,409	0.04%
2023/11/21	14	82.91	4.2	84.10	82.70	9.8	18,374	0.05%
2023/11/20	8	83.56	1	83.00	83.10	7	19,793	0.04%
2023/11/17	0	0.00	4	85.20	85.10	-4	21,120	-0.02%
2023/11/16	7	84.20	6	83.80	84.20	1	21,866	0.00%
2023/11/15	22	85.27	9	85.89	83.80	13	21,919	0.06%
2023/11/14	19	88.09	12	88.28	88.00	7	21,631	0.03%
2023/11/13	12	85.81	45	85.91	86.70	-33	21,514	-0.15%
2023/11/10	4	82.25	34	82.39	81.90	-30	21,272	-0.14%
2023/11/09	4	83.40	24	83.51	83.80	-20	21,402	-0.09%
2023/11/08	46	83.28	41.3	83.44	83.30	4.7	21,354	0.02%
2023/11/07	73.1	82.95	72	82.62	82.70	1.1	21,273	0.00%
2023/11/06	70	83.00	118	83.20	83.40	-48	21,321	-0.23%	大賣/
2023/11/03	64	79.98	26	80.59	80.70	38	21,127	0.18%
2023/11/02	2	78.65	11.3	78.87	79.70	-9.3	21,266	-0.04%
2023/11/01	6	76.33	2.5	76.24	76.40	3.5	21,543	0.02%
2023/10/31	14	77.69	4	77.10	76.30	10	21,610	0.05%
2023/10/30	3	79.33	16	78.76	79.50	-13	21,667	-0.06%
2023/10/27	32	77.63	9	77.69	77.40	23	21,895	0.11%
2023/10/26	25	79.30	14	79.66	79.60	11	21,955	0.05%
2023/10/25	23	82.38	5	83.16	82.00	18	21,828	0.08%
2023/10/24	18	83.80	9	84.34	83.10	9	21,873	0.04%
2023/10/23	42	83.73	26	83.37	82.70	16	21,761	0.07%
2023/10/20	49	86.35	57.2	86.08	86.30	-8.2	21,715	-0.04%
2023/10/19	10	84.21	35.3	84.24	84.90	-25.3	21,159	-0.12%
2023/10/18	7	81.37	18	81.32	81.50	-11	21,065	-0.05%
2023/10/17	23.5	83.32	19	84.18	82.80	4.5	20,917	0.02%
2023/10/16	25	80.85	8	81.63	81.80	17	20,873	0.08%
2023/10/13	4.2	82.41	25.1	82.06	83.10	-20.9	21,495	-0.10%
2023/10/12	9	80.89	23	81.12	81.00	-14	22,051	-0.06%
2023/10/11	2	79.50	176.3	79.81	80.20	-174.3	22,115	-0.79%	大賣/鉅額交易
2023/10/06	11.1	78.11	8	79.30	77.70	3.1	22,640	0.01%
2023/10/05	4	77.80	27	78.22	78.50	-23	23,044	-0.10%
2023/10/04	18	76.09	8	76.19	76.70	10	23,162	0.04%
2023/10/03	0	0.00	4	78.55	78.10	-4	23,147	-0.02%
2023/10/02	8	77.76	35	78.13	78.80	-27	23,387	-0.12%
2023/09/28	34	76.66	23	76.25	76.00	11	23,479	0.05%
2023/09/27	20	76.58	34	77.04	77.60	-14	23,476	-0.06%
2023/09/26	17	77.40	21	78.03	77.10	-4	23,741	-0.02%
2023/09/25	11	78.07	47.5	78.18	77.60	-36.5	23,932	-0.15%
2023/09/22	29.5	76.78	61.1	76.95	77.50	-31.6	23,834	-0.13%
2023/09/21	23	73.75	15	74.27	74.60	8	23,640	0.03%
2023/09/20	165.1	79.22	17.3	77.97	76.80	147.8	23,288	0.63%	大買/鉅額交易
2023/09/19	17	81.00	22	81.62	81.00	-5	22,863	-0.02%
2023/09/18	64	79.24	2	79.95	79.60	62	22,663	0.27%
2023/09/15	12.1	80.00	246	79.80	80.90	-234	22,578	-1.04%	大賣/鉅額交易
2023/09/14	61	77.69	60.3	78.93	78.00	0.7	22,160	0.00%
2023/09/13	15	76.44	15	77.16	76.80	0	21,988	0.00%
2023/09/12	7.2	77.94	10	78.02	78.10	-2.8	22,134	-0.01%
2023/09/11	38	77.48	4	77.63	76.90	34	22,150	0.15%
2023/09/08	3	78.33	6.1	78.89	79.00	-3.1	22,392	-0.01%
2023/09/07	53.1	78.93	9	79.53	78.90	44.1	22,961	0.19%
2023/09/06	7.1	78.78	78	79.62	79.80	-70.9	22,835	-0.31%
2023/09/05	9	76.72	8	77.59	78.20	1	22,768	0.00%
2023/09/04	107	77.53	120	77.29	77.90	-13	22,703	-0.06%	大買/大賣/
2023/09/01	12	75.81	13	76.42	75.80	-1	22,643	0.00%
2023/08/31	10	76.52	16	76.76	76.80	-6	22,620	-0.03%
2023/08/30	26.3	77.52	26	77.55	77.20	0.3	22,525	0.00%
2023/08/29	34	75.19	24.1	75.39	75.10	10	22,336	0.04%
2023/08/28	114	76.33	61	77.02	75.40	53	22,158	0.24%	大買/
2023/08/25	227	79.52	46	80.85	79.50	181	21,702	0.83%	大買/鉅額交易
2023/08/24	133.3	77.97	139.2	78.92	78.50	-5.9	20,917	-0.03%	大買/大賣/
2023/08/23	45.2	72.89	76.2	74.39	76.00	-31	19,945	-0.16%
2023/08/22	41	67.89	76.1	67.36	69.10	-35.1	19,126	-0.18%
2023/08/21	1	64.20	36	64.01	64.30	-35	18,387	-0.19%
2023/08/18	32	62.85	1	62.70	62.00	31	18,314	0.17%
2023/08/17	39	64.35	11	64.77	64.90	28	18,163	0.15%
2023/08/16	2	64.75	15.5	64.55	65.00	-13.5	18,000	-0.07%
2023/08/15	12	63.96	21	63.83	63.80	-9	17,878	-0.05%
2023/08/14	13	61.61	34	61.42	61.50	-21	17,739	-0.12%
2023/08/11	5	61.96	10	62.35	62.10	-5	17,691	-0.03%
2023/08/10	9	61.77	3.3	61.90	61.10	5.7	17,648	0.03%
2023/08/09	2	64.10	11.5	64.75	64.50	-9.5	17,482	-0.05%
2023/08/08	8	65.13	8	65.23	65.30	0	17,322	0.00%
2023/08/07	7	64.06	64.5	63.10	64.70	-57.5	17,058	-0.34%
2023/08/04	4	59.38	4	59.73	60.40	0	16,655	0.00%
2023/08/02	32	60.93	24	62.15	60.70	8	16,548	0.05%
2023/08/01	24	60.96	14	60.97	61.60	10	16,412	0.06%
2023/07/31	25	63.73	6	64.37	63.00	19	16,060	0.12%
2023/07/28	4	62.80	14	63.50	64.00	-10	15,798	-0.06%
2023/07/27	19	62.26	4.4	62.87	62.50	14.6	15,633	0.09%
2023/07/26	25	62.90	4	62.70	62.30	21	15,534	0.14%
2023/07/25	15	63.63	16	63.69	63.00	-1	15,476	-0.01%
2023/07/24	27	65.26	12	65.29	64.80	15	15,306	0.10%
2023/07/21	20	63.52	20.1	63.99	64.70	-0.1	15,096	0.00%
2023/07/20	15	63.05	3	63.17	63.40	12	15,003	0.08%
2023/07/19	9.2	64.05	21	64.52	63.90	-11.8	14,952	-0.08%
2023/07/18	60.3	65.44	45.1	64.84	63.60	15.2	14,739	0.10%
2023/07/17	19.1	65.28	44.1	64.40	65.80	-25	13,989	-0.18%
2023/07/14	34.7	59.51	19	59.65	60.10	15.7	13,234	0.12%
2023/07/13	50	61.06	32	61.16	60.30	18	13,086	0.14%
2023/07/12	6	61.67	150	61.73	62.20	-144	12,423	-1.16%	大賣/鉅額交易
2023/07/11	7	59.37	11	59.42	59.40	-4	11,960	-0.03%
2023/07/10	13	59.35	32	59.86	59.20	-19	11,789	-0.16%
2023/07/07	23	60.23	32	60.38	59.50	-9	11,658	-0.08%
2023/07/06	131	59.38	110	59.72	59.50	21	11,377	0.18%	大買/大賣/
2023/07/05	21	60.29	28	60.18	60.00	-7	11,170	-0.06%
2023/07/04	84	61.25	59	61.18	61.30	25	10,970	0.23%
2023/07/03	8	59.18	98	59.29	59.40	-90	10,633	-0.85%
2023/06/30	6	56.40	11	56.62	57.00	-5	10,402	-0.05%
2023/06/29	48	57.14	2	56.90	56.40	46	10,391	0.44%
2023/06/28	1	56.90	2	57.00	57.10	-1	10,290	-0.01%
2023/06/27	80	57.31	31	57.66	57.00	49	10,221	0.48%
2023/06/26	7	57.07	65	57.18	57.50	-58	10,041	-0.58%
2023/06/21	14	55.32	14	55.87	55.90	0	9,946	0.00%
2023/06/20	21	55.78	1	55.80	55.80	20	9,959	0.20%
2023/06/19	116	56.09	0	0.00	56.00	116	10,045	1.15%	大買/鉅額交易
2023/06/16	25	56.14	15	56.01	56.50	10	10,192	0.10%
2023/06/15	18	56.82	5	56.66	57.00	13	10,106	0.13%
2023/06/14	25	57.00	16.1	58.02	57.10	8.9	10,192	0.09%
2023/06/13	27	57.14	50.2	57.03	57.40	-23.2	9,971	-0.23%
2023/06/12	5	54.22	4	54.65	54.30	1	9,523	0.01%
2023/06/09	5.3	53.90	15	54.38	54.30	-9.7	9,602	-0.10%
2023/06/08	3	53.03	25	53.90	54.00	-22	9,694	-0.23%
2023/06/07	12	53.93	3	54.00	54.00	9	9,898	0.09%
2023/06/06	14	52.63	68	52.91	54.00	-54	10,154	-0.53%
2023/06/05	21	53.47	3	53.33	53.20	18	10,219	0.18%
2023/06/02	52	53.65	28.2	54.05	54.20	23.8	10,214	0.23%
2023/06/01	12.5	52.67	2	52.40	52.40	10.5	10,221	0.10%
2023/05/31	9	53.88	17.2	53.66	54.00	-8.2	10,527	-0.08%
2023/05/30	9	54.04	8.1	53.70	53.90	0.9	10,350	0.01%
2023/05/29	8	53.85	12.7	53.81	53.70	-4.7	10,133	-0.05%
2023/05/26	14	50.93	91.8	50.18	51.10	-77.8	9,625	-0.81%
2023/05/25	2	47.80	57	48.09	48.05	-55	9,130	-0.60%
2023/05/24	0	0.00	8	47.24	47.50	-8	9,076	-0.09%
2023/05/22	2	46.55	3	46.82	46.80	-1	9,023	-0.01%
2023/05/19	11	46.80	5	46.64	46.80	6	9,029	0.07%
2023/05/18	0	0.00	7	46.92	46.85	-7	9,064	-0.08%
2023/05/17	0	0.00	11	46.30	46.50	-11	9,120	-0.12%
2023/05/16	1	45.95	2	46.00	45.75	-1	9,111	-0.01%
2023/05/15	2	45.40	4	45.80	45.70	-2	9,103	-0.02%
2023/05/12	0	0.00	10	45.64	45.65	-10	9,124	-0.11%
2023/05/11	2	45.50	12	45.71	45.50	-10	9,170	-0.11%
2023/05/10	2.1	45.25	0	0.00	45.35	2.1	9,150	0.02%
2023/05/09	14	45.36	1	45.65	45.30	13	9,144	0.14%
2023/05/08	22.1	45.97	2	47.00	45.80	20.1	9,093	0.22%
2023/05/04	0	0.00	11	46.85	46.80	-11	9,252	-0.12%
2023/05/03	5	46.22	4	46.63	46.40	1	9,288	0.01%
2023/05/02	21.2	46.72	4	46.73	46.50	17.2	9,317	0.18%
2023/04/28	0	0.00	6	46.98	47.00	-6	9,355	-0.06%
2023/04/27	1	46.35	20	46.01	46.20	-19	9,239	-0.21%
2023/04/26	2	44.70	5	45.22	45.30	-3	9,119	-0.03%
2023/04/25	28.1	45.43	4	45.43	45.00	24.1	9,014	0.27%
2023/04/24	3	46.13	4	46.48	46.20	-1	8,867	-0.01%
2023/04/21	1	46.05	3	46.25	46.00	-2	8,746	-0.02%
2023/04/20	15	46.00	6	46.41	46.00	9	8,642	0.10%
2023/04/19	2	46.10	8	46.36	46.15	-6	8,586	-0.07%
2023/04/18	42.1	46.22	5	46.05	46.00	37.1	8,503	0.44%
2023/04/17	28.1	46.71	5	46.69	46.65	23.1	8,340	0.28%
2023/04/14	29.1	47.47	2	47.90	47.55	27.1	8,111	0.33%
2023/04/13	19.1	48.08	0	0.00	47.80	19.1	8,039	0.24%
2023/04/12	2	48.68	2	48.65	48.60	0	7,993	0.00%
2023/04/11	10	48.75	11	48.42	48.60	-1	7,987	-0.01%
2023/04/10	8	47.97	5	48.21	48.20	3	7,934	0.04%
2023/04/07	22	48.55	4	49.00	48.40	18	7,887	0.23%
2023/04/06	4	48.05	7	48.69	48.80	-3	7,846	-0.04%
2023/03/31	4	48.78	2	49.15	48.50	2	7,815	0.03%
2023/03/30	9.1	48.70	32	48.24	48.70	-23	7,833	-0.29%
2023/03/29	23.2	48.00	2	47.70	47.70	21.2	7,854	0.27%
2023/03/28	6.2	48.43	1	48.40	48.50	5.1	7,922	0.06%
2023/03/27	10	48.61	1	48.50	48.90	9	8,028	0.11%
2023/03/24	14.3	49.31	12	49.39	49.20	2.3	8,079	0.03%
2023/03/23	4	49.13	39	49.53	49.80	-35	8,046	-0.43%
2023/03/22	9	48.99	44	49.19	48.95	-35	7,921	-0.44%
2023/03/21	29	49.42	9	49.11	49.55	20	7,808	0.26%
2023/03/20	6	49.34	5	49.66	49.55	1	7,610	0.01%
2023/03/17	1	49.20	3.1	49.17	49.30	-2.1	7,410	-0.03%
2023/03/16	5.1	48.04	3	48.18	48.35	2.1	7,171	0.03%
2023/03/15	1	48.70	20.2	48.72	48.85	-19.2	7,037	-0.27%
2023/03/14	6	47.87	13.1	47.86	47.65	-7.1	6,858	-0.10%
2023/03/13	16.1	46.74	9	47.17	47.75	7.1	6,668	0.11%
2023/03/10	10.7	47.19	22.2	47.38	46.95	-11.5	6,453	-0.18%
2023/03/09	5.5	48.52	33	48.49	48.90	-27.6	6,149	-0.45%
2023/03/08	4	47.10	12.3	47.14	47.45	-8.3	5,771	-0.14%
2023/03/07	10.2	45.90	7.1	46.40	46.75	3.1	5,559	0.05%
2023/03/06	11	45.97	15	46.22	46.15	-4	5,396	-0.07%
2023/03/03	6	45.10	70	45.01	45.20	-64	5,146	-1.24%
2023/03/02	0	0.00	1	42.50	42.45	-1	4,671	-0.02%
2023/03/01	6	42.08	3	42.25	42.40	3	4,643	0.06%
2023/02/24	25	41.90	78	41.85	41.85	-53	4,625	-1.15%
2023/02/23	0	0.00	16	41.37	41.50	-16	4,586	-0.35%
2023/02/22	2	40.30	2	40.38	40.55	0	4,531	0.00%
2023/02/20	1	40.55	0	0.00	40.60	1	4,665	0.02%
2023/02/17	13	40.55	0	0.00	40.45	13	4,728	0.27%
2023/02/16	5.1	40.80	2	40.95	40.80	3.1	4,819	0.06%
2023/02/15	1	40.70	28	40.79	40.90	-27	4,838	-0.56%
2023/02/13	0	0.00	1	40.30	40.35	-1	4,865	-0.02%
2023/02/09	2	40.00	1	40.25	40.05	1	4,944	0.02%
2023/02/08	0	0.00	2	40.40	40.15	-2	4,924	-0.04%
2023/02/07	0	0.00	3	40.03	40.10	-3	4,906	-0.06%
2023/02/06	15	39.74	5	39.83	39.80	10	4,887	0.21%
2023/02/03	4.1	39.77	7	39.86	40.25	-2.9	4,884	-0.06%
2023/02/02	4	39.40	3	40.00	39.60	1	4,861	0.02%
2023/02/01	3	38.63	4	38.71	38.75	-1	4,697	-0.02%
2023/01/31	0	0.00	6	38.19	38.30	-6	4,729	-0.13%
2023/01/30	1	38.05	9	37.94	37.95	-8	4,709	-0.17%
2023/01/17	0	0.00	9	37.24	37.15	-9	4,612	-0.20%
2023/01/16	2	37.00	0	0.00	37.20	2	4,617	0.04%
2023/01/11	2	37.30	0	0.00	37.40	2	4,821	0.04%
2023/01/10	0	0.00	2.7	37.32	37.40	-2.7	4,888	-0.06%
2023/01/09	1	37.15	1	37.35	37.45	0	4,950	0.00%
2023/01/04	1	36.60	0	0.00	36.40	1	5,141	0.02%
2023/01/03	1.4	36.31	3	36.50	36.60	-1.6	5,271	-0.03%
2022/12/30	0	0.00	4	36.28	36.20	-4	5,300	-0.08%
2022/12/29	3	35.70	7	35.84	35.95	-4	5,427	-0.07%
2022/12/28	4	36.18	0	0.00	36.10	4	5,527	0.07%
2022/12/27	0	0.00	2	36.60	36.55	-2	5,584	-0.04%
2022/12/26	0	0.00	2	36.25	36.40	-2	5,674	-0.04%
2022/12/23	7	36.34	0	0.00	36.40	7	5,789	0.12%
2022/12/22	0	0.00	4	37.03	37.05	-4	5,841	-0.07%
2022/12/21	3	36.63	0	0.00	36.50	3	5,838	0.05%
2022/12/20	2	37.00	2	37.00	36.65	0	5,821	0.00%
2022/12/19	0.1	37.30	17	37.26	37.50	-16.9	5,874	-0.29%
2022/12/16	2	36.25	6	36.52	37.15	-4	5,825	-0.07%
2022/12/15	0	0.00	5	36.85	36.85	-5	5,775	-0.09%
2022/12/14	1.2	36.39	2	36.40	36.45	-0.8	5,873	-0.01%
2022/12/13	0	0.00	2	36.25	36.10	-2	5,964	-0.03%
2022/12/12	0	0.00	2	36.00	35.95	-2	6,045	-0.03%
2022/12/09	0	0.00	4	35.53	35.60	-4	6,252	-0.06%
2022/12/07	9	35.36	0	0.00	35.10	9	6,322	0.14%
2022/12/06	10	36.17	2	36.10	35.75	8	6,284	0.13%
2022/12/05	5	36.38	8	36.20	36.20	-3	6,256	-0.05%
2022/12/02	0	0.00	1	36.70	36.40	-1	6,261	-0.02%
2022/12/01	0	0.00	2	35.95	36.20	-2	6,273	-0.03%
2022/11/30	2	35.45	2	35.50	35.55	0	6,324	0.00%
2022/11/29	2	34.80	4	35.23	35.25	-2	6,362	-0.03%
2022/11/28	14	34.98	2	35.10	35.05	12	6,434	0.19%
2022/11/25	3	35.18	0	0.00	35.05	3	6,495	0.05%
2022/11/24	1	35.20	0	0.00	35.45	1	6,502	0.02%
2022/11/23	1	35.25	0	0.00	35.25	1	6,578	0.02%
2022/11/22	8	35.17	0	0.00	35.20	8	6,599	0.12%
2022/11/21	2	35.65	1	35.80	35.55	1	6,575	0.02%
2022/11/18	1	35.80	7	35.94	35.95	-6	6,581	-0.09%
2022/11/17	3	35.52	2	35.53	35.70	1	6,541	0.02%
2022/11/16	5	35.93	50	35.88	35.90	-45	6,553	-0.69%
2022/11/15	0	0.00	9	35.33	35.45	-9	6,497	-0.14%
2022/11/14	1	34.75	28	35.02	35.00	-27	6,481	-0.42%
2022/11/11	4	34.45	4	34.75	34.45	0	6,433	0.00%
2022/11/10	0	0.00	3	33.92	33.95	-3	6,385	-0.05%
2022/11/09	6	33.78	11	33.77	33.85	-5	6,445	-0.08%
2022/11/08	9	33.38	4	33.80	33.20	5	6,452	0.08%
2022/11/07	2	33.48	2	33.70	33.50	0	6,468	0.00%
2022/11/04	2	32.80	0	33.10	33.20	2	6,532	0.03%
2022/11/02	0	0.00	4	33.10	33.15	-4	6,894	-0.06%
2022/11/01	27	32.78	0	0.00	32.90	27	7,026	0.38%
2022/10/31	0	0.00	5	32.55	32.70	-5	7,046	-0.07%
2022/10/28	5	32.25	0	0.00	32.05	5	7,048	0.07%
2022/10/27	1	32.85	13	32.67	32.85	-12	7,087	-0.17%
2022/10/26	0	0.00	3	31.90	31.85	-3	7,065	-0.04%
2022/10/25	2	31.65	0	0.00	31.50	2	7,057	0.03%
2022/10/24	0	0.00	8	32.18	32.00	-8	7,097	-0.11%
2022/10/21	30	31.65	34	31.92	31.65	-4	7,129	-0.06%
2022/10/20	2	30.65	0	0.00	32.30	2	7,157	0.03%
2022/10/19	6	31.42	1	31.35	31.00	5	7,083	0.07%
2022/10/18	6	31.42	7	31.58	31.50	-1	7,060	-0.01%
2022/10/17	8	30.63	5	30.88	30.90	3	7,115	0.04%
2022/10/14	3.6	30.85	14	30.95	31.15	-10.4	7,343	-0.14%
2022/10/13	4	30.03	0	0.00	29.70	4	7,549	0.05%
2022/10/12	2	29.90	2	30.30	30.20	0	7,696	0.00%
2022/10/11	1	30.40	0	0.00	30.30	1	7,766	0.01%
2022/10/07	0	0.00	1	31.45	31.50	-1	7,751	-0.01%
2022/10/06	10	31.51	0	0.00	31.50	10	7,823	0.13%
2022/10/05	7	32.12	12	32.25	32.15	-5	7,841	-0.06%
2022/10/04	1.1	31.32	10	31.17	31.30	-8.9	7,833	-0.11%
2022/10/03	2	30.25	2	30.50	30.55	0	7,941	0.00%
2022/09/30	10	30.56	5	30.69	30.80	5	7,980	0.06%
2022/09/29	5	30.99	3	30.87	31.20	2	8,007	0.02%
2022/09/28	21.1	31.31	8	31.93	31.10	13.1	8,074	0.16%
2022/09/27	16	31.63	21	31.58	31.80	-5	8,040	-0.06%
2022/09/26	9.1	32.75	11	32.10	31.80	-1.9	8,076	-0.02%
2022/09/23	21	34.08	0	0.00	33.95	21	7,965	0.26%
2022/09/22	2	34.55	0	0.00	34.55	2	7,959	0.03%
2022/09/21	2	34.68	1	34.95	34.75	1	7,912	0.01%
2022/09/20	13	34.93	5	35.37	34.95	8	7,799	0.10%
2022/09/19	5	34.94	0	0.00	35.20	5	7,699	0.06%
2022/09/16	21.1	34.89	2	35.45	35.45	19.1	7,683	0.25%
2022/09/15	7	35.55	9	35.79	35.45	-2	7,573	-0.03%
2022/09/14	10	35.56	1	35.65	35.60	9	7,649	0.12%
2022/09/13	3	36.17	1	36.45	36.20	2	7,686	0.03%
2022/09/12	11	36.35	11	36.40	36.15	0	7,749	0.00%
2022/09/08	12	35.70	9	35.86	36.00	3	7,818	0.04%
2022/09/07	9.1	35.23	2	35.50	35.40	7.1	7,840	0.09%
2022/09/06	19.1	35.99	1	35.75	35.75	18.1	7,859	0.23%
2022/09/05	4	36.21	3	36.60	36.20	1	7,856	0.01%
2022/09/02	9.1	36.46	0	0.00	36.40	9.1	7,897	0.12%
2022/09/01	15.6	36.97	0	0.00	36.80	15.6	7,833	0.20%
2022/08/31	1	37.35	9.5	37.34	37.35	-8.5	7,789	-0.11%
2022/08/30	12	37.07	0	37.35	37.05	12	7,831	0.15%
2022/08/29	8	37.20	16	37.16	37.25	-8	7,793	-0.10%
2022/08/26	0	0.00	2	37.95	37.85	-2	7,830	-0.03%
2022/08/25	6	37.58	1	37.70	37.60	5	7,832	0.06%
2022/08/24	4	37.68	10	37.70	37.55	-6	7,832	-0.08%
2022/08/23	16	37.70	1	37.65	37.60	15	7,886	0.19%
2022/08/22	0	0.00	3	38.48	38.20	-3	7,937	-0.04%
2022/08/19	4	38.14	6	38.13	38.20	-2	7,942	-0.03%
2022/08/18	8.1	37.53	0	0.00	37.45	8.1	7,931	0.10%
2022/08/17	28	37.93	6	37.82	37.75	22	7,956	0.28%
2022/08/16	1	38.10	1	38.10	38.05	0	7,921	0.00%
2022/08/15	8	38.06	3	38.23	38.00	5	7,870	0.06%
2022/08/12	1	37.70	2	37.50	37.70	-1	7,844	-0.01%
2022/08/11	7	37.24	4	37.40	37.20	3	7,930	0.04%
2022/08/10	5.1	36.81	0	0.00	36.65	5.1	7,926	0.06%
2022/08/09	49	37.33	0	0.00	37.25	49	7,859	0.62%
2022/08/08	23	38.51	0	0.00	38.70	23	7,656	0.30%
2022/08/05	1	39.70	5.3	39.93	40.00	-4.3	7,564	-0.06%
2022/08/04	2	39.38	5	39.48	39.60	-3	7,623	-0.04%
2022/08/03	0	0.00	11	39.30	39.45	-11	7,664	-0.14%
2022/08/02	9	38.55	6	38.66	39.05	3	7,768	0.04%
2022/08/01	4	39.01	1	39.10	39.15	3	8,114	0.04%
2022/07/29	9	38.96	0	0.00	39.25	9	8,190	0.11%
2022/07/28	4	39.05	7	39.05	39.10	-3	8,200	-0.04%
2022/07/27	3	38.05	5	38.57	38.75	-2	8,177	-0.02%
2022/07/26	10	38.12	13	38.09	37.90	-3	8,113	-0.04%
2022/07/25	4	38.40	2	38.65	38.50	2	8,077	0.02%
2022/07/22	5	38.59	1	38.50	38.70	4	8,068	0.05%
2022/07/21	7.5	37.88	4	37.80	38.25	3.5	7,973	0.04%
2022/07/20	5	40.68	40	40.78	40.60	-35	7,694	-0.45%
2022/07/19	2	39.00	17	39.48	39.85	-15	7,433	-0.20%
2022/07/18	7	38.99	24	38.86	39.00	-17	7,236	-0.23%
2022/07/15	2	37.70	24	37.82	38.00	-22	7,105	-0.31%
2022/07/14	0	0.00	18	36.97	37.25	-18	7,012	-0.26%
2022/07/13	16	36.32	4	36.81	36.40	12	6,896	0.17%
2022/07/12	8	36.55	0	0.00	36.10	8	6,742	0.12%
2022/07/11	70	38.18	29	39.68	37.60	41	6,654	0.62%
2022/07/08	11.1	37.35	13	37.73	37.60	-1.9	6,479	-0.03%
2022/07/07	2	36.53	8	37.10	36.90	-6	6,393	-0.09%
2022/07/06	31	36.78	0	0.00	35.90	31	6,321	0.49%
2022/07/05	5	37.35	15	37.75	37.80	-10	6,245	-0.16%
2022/07/04	50.1	38.39	3	38.37	37.30	47.1	6,246	0.75%
2022/07/01	22.1	39.72	57	39.34	39.85	-34.9	6,183	-0.56%
2022/06/30	47.1	40.21	28	40.29	40.00	19.1	6,221	0.31%
2022/06/29	6	40.78	2	40.95	40.80	4	6,121	0.07%
2022/06/28	26.3	41.42	0	0.00	41.40	26.3	6,072	0.43%
2022/06/27	9	42.16	12	42.34	41.95	-3	6,066	-0.05%
2022/06/24	25	41.82	11	42.24	41.55	14	6,058	0.23%
2022/06/23	36.5	42.55	8	42.66	42.00	28.5	5,984	0.48%
2022/06/22	26	43.70	0	0.00	42.90	26	5,944	0.44%
2022/06/21	1	44.75	3	44.58	44.80	-2	5,880	-0.03%
2022/06/20	2	44.85	3	44.42	43.65	-1	5,863	-0.02%
2022/06/17	7	44.83	2	44.95	45.10	5	5,805	0.09%
2022/06/16	1	45.86	6.3	46.29	45.60	-5.2	5,731	-0.09%
2022/06/15	15	45.80	0	0.00	45.70	15	5,678	0.26%
2022/06/14	0	0.00	7	46.04	46.45	-7	5,638	-0.12%
2022/06/13	0	0.00	2	45.50	45.75	-2	5,585	-0.04%
2022/06/10	2	45.80	3	46.12	46.10	-1	5,513	-0.02%
2022/06/09	0	0.00	3	46.00	46.10	-3	5,542	-0.05%
2022/06/08	1	45.65	12	46.09	46.10	-11	5,564	-0.20%
2022/06/07	3	45.97	12	45.93	45.85	-9	5,540	-0.16%
2022/06/06	4	45.68	9.3	45.89	45.75	-5.3	5,547	-0.10%
2022/06/02	5	45.36	0	0.00	45.50	5	5,617	0.09%
2022/06/01	5	45.82	7	45.84	45.80	-2	5,716	-0.03%
2022/05/31	0	0.00	17	45.71	45.85	-17	5,703	-0.30%
2022/05/30	5	44.78	5	45.19	45.30	0	5,623	0.00%
2022/05/27	0	0.00	12	44.30	44.30	-12	5,510	-0.22%
2022/05/26	3	44.10	1	43.85	43.75	2	5,481	0.04%
2022/05/25	0.3	44.30	0	0.00	44.30	0.3	5,490	0.00%
2022/05/24	0	0.00	7	44.24	44.30	-7	5,477	-0.13%
2022/05/23	4	43.93	9	43.94	44.10	-5	5,464	-0.09%
2022/05/20	4	44.53	1	44.40	44.20	3	5,485	0.05%
2022/05/19	36	44.37	48	44.51	44.60	-12	5,437	-0.22%
2022/05/18	9	44.01	4	43.95	43.90	5	5,257	0.10%
2022/05/17	2	43.48	11	43.55	43.75	-9	5,250	-0.17%
2022/05/16	2	43.00	2	43.60	43.10	0	5,274	0.00%
2022/05/13	0	0.00	2	42.85	42.85	-2	5,329	-0.04%
2022/05/12	2	42.35	0	0.00	42.30	2	5,374	0.04%
2022/05/11	7	43.08	2	42.98	42.95	5	5,321	0.09%
2022/05/10	2	42.50	0	0.00	43.50	2	5,294	0.04%
2022/05/09	7	43.57	33	43.08	42.90	-26	5,261	-0.49%
2022/05/06	1	41.50	33	41.70	41.95	-32	5,033	-0.64%
2022/05/05	5	40.80	13	41.11	41.45	-8	5,087	-0.16%
2022/05/04	11	40.42	1	41.05	40.30	10	5,082	0.20%
2022/05/03	9	40.68	8	40.76	40.95	1	5,139	0.02%
2022/04/29	13	41.00	8	41.44	40.45	5	5,298	0.09%
2022/04/28	1	40.90	10.7	40.55	40.75	-9.7	5,426	-0.18%
2022/04/27	1	39.75	7	39.76	40.00	-6	5,568	-0.11%
2022/04/26	2	40.13	3	40.10	40.05	-1	5,716	-0.02%
2022/04/25	5	40.31	0	0.00	40.15	5	6,094	0.08%
2022/04/22	5	40.87	0	0.00	40.95	5	6,438	0.08%
2022/04/21	2	41.20	2	41.45	41.05	0	6,726	0.00%
2022/04/20	0	41.30	0	0.00	41.20	0	7,050	0.00%
2022/04/18	6	40.48	33	40.85	40.80	-27	7,145	-0.38%
2022/04/15	2	40.78	1	41.00	40.80	1	7,203	0.01%
2022/04/13	2	40.75	7	41.21	41.35	-5	7,489	-0.07%
2022/04/12	8	40.43	2	40.80	40.80	6	7,539	0.08%
2022/04/11	10.1	40.77	3	41.05	40.60	7.1	7,536	0.09%
2022/04/08	8	40.78	6	41.15	41.00	2	7,539	0.03%
2022/04/07	12.2	40.82	0	0.00	40.40	12.2	7,544	0.16%
2022/04/06	16	41.35	1	40.90	41.00	15	7,518	0.20%
2022/04/01	13	42.23	5	42.24	42.20	8	7,436	0.11%
2022/03/31	10	42.90	0	0.00	42.85	10	7,439	0.13%
2022/03/30	0	0.00	2	43.10	42.95	-2	7,464	-0.03%
2022/03/28	2	42.85	0	0.00	43.00	2	7,552	0.03%
2022/03/25	2	43.05	3	43.37	43.05	-1	7,579	-0.01%
2022/03/24	2	43.05	3	43.20	43.35	-1	7,553	-0.01%
2022/03/23	4	43.08	10	43.14	43.00	-6	7,577	-0.08%
2022/03/22	1	42.85	1	42.95	43.00	0	7,554	0.00%
2022/03/21	5	42.70	7	42.85	42.85	-2	7,585	-0.03%
2022/03/18	2	42.40	0.1	42.70	42.45	1.9	7,601	0.02%
2022/03/17	5	42.50	5	42.81	42.60	0	7,608	0.00%
2022/03/16	2	41.95	3.4	42.37	42.25	-1.4	7,664	-0.02%
2022/03/15	7	42.29	0	0.00	42.10	7	7,758	0.09%
2022/03/14	0	0.00	3	42.90	43.05	-3	7,849	-0.04%
2022/03/11	4	42.09	6	42.57	42.00	-2	8,015	-0.02%
2022/03/10	0	0.00	1	42.85	42.45	-1	8,067	-0.01%
2022/03/09	7	41.81	6	41.70	41.85	1	8,128	0.01%
2022/03/08	13.1	41.66	1	41.25	41.95	12.1	8,125	0.15%
2022/03/07	24.1	42.54	0	0.00	41.95	24.1	8,102	0.30%
2022/03/04	1	43.85	1	44.00	43.90	0	8,164	0.00%
2022/03/03	2	44.10	2	44.15	44.10	0	8,221	0.00%
2022/03/02	0	0.00	6	43.65	43.60	-6	8,265	-0.07%
2022/03/01	1	43.75	2	43.80	43.85	-1	8,275	-0.01%
2022/02/25	1	43.05	8	43.49	43.50	-7	8,379	-0.08%
2022/02/24	7	43.03	2	43.00	42.75	5	8,484	0.06%
2022/02/23	2	43.43	5	43.49	43.60	-3	8,540	-0.04%
2022/02/22	15	43.43	6	43.20	43.10	9	8,781	0.10%
2022/02/21	2	43.90	2	44.10	44.05	0	8,895	0.00%
2022/02/18	0	0.00	2	44.25	44.15	-2	9,131	-0.02%
2022/02/17	5	44.06	4	44.53	44.10	1	9,325	0.01%
2022/02/16	15	44.10	8	44.05	43.80	7	9,300	0.08%
2022/02/15	5	42.85	9	43.55	43.55	-4	9,336	-0.04%
2022/02/14	20	43.60	2	43.53	43.30	18	9,283	0.19%
2022/02/11	4	44.24	0	0.00	44.40	4	9,287	0.04%
2022/02/10	0	0.00	13	44.52	44.55	-13	9,345	-0.14%
2022/02/09	6	44.16	3	44.23	44.15	3	9,452	0.03%
2022/02/08	11	43.85	0	0.00	43.90	11	9,519	0.12%
2022/02/07	17.2	44.05	4.3	43.87	44.05	12.9	9,492	0.14%
2022/01/26	2	44.90	2	44.88	44.80	0	9,626	0.00%
2022/01/25	2	45.60	9	45.78	45.30	-7	9,594	-0.07%
2022/01/24	12	44.99	56	45.45	45.85	-44	9,536	-0.46%
2022/01/21	6	46.03	20	46.26	46.10	-14	9,462	-0.15%
2022/01/20	54.5	47.10	52	46.88	46.70	2.5	9,371	0.03%
2022/01/19	57	47.17	46	46.31	47.20	11	9,285	0.12%
2022/01/18	89.7	47.26	51.5	46.58	47.05	38.2	9,156	0.42%
2022/01/17	9	45.94	62	46.06	46.90	-53	8,785	-0.60%
2022/01/14	24.4	44.75	4	45.34	44.40	20.4	8,478	0.24%
2022/01/13	7	45.14	21	45.24	45.45	-14	8,344	-0.17%
2022/01/12	15	44.14	1	43.90	44.05	14	8,048	0.17%
2022/01/11	0	0.00	4	44.75	44.45	-4	8,062	-0.05%
2022/01/10	5	44.25	2	44.85	44.30	3	8,080	0.04%
2022/01/07	1.1	44.90	28.3	45.16	44.65	-27.2	8,121	-0.33%
2022/01/06	8	44.29	1	44.25	44.25	7	7,967	0.09%
2022/01/05	3	44.73	17	44.85	44.85	-14	8,068	-0.17%
2022/01/04	0.3	44.73	6	44.73	44.50	-5.7	8,123	-0.07%
2022/01/03	8	44.82	10	45.14	44.55	-2	8,241	-0.02%
2021/12/30	1	44.60	9	44.76	44.80	-8	8,248	-0.10%
2021/12/29	7	44.30	4.1	44.55	44.55	2.9	8,294	0.03%
2021/12/28	1.1	44.41	13.5	44.57	44.60	-12.4	8,383	-0.15%
2021/12/27	1	44.10	9	44.03	44.10	-8	8,461	-0.09%
2021/12/24	0	0.00	4	43.79	43.80	-4	8,583	-0.05%
2021/12/23	5	43.47	4	43.90	43.55	1	8,691	0.01%
2021/12/22	11.1	43.28	3	43.52	43.20	8.1	8,729	0.09%
2021/12/21	8	43.38	11	43.60	43.25	-3	8,726	-0.03%
2021/12/20	7	43.52	0	43.35	43.20	7	8,778	0.08%
2021/12/17	20.1	43.67	0	0.00	43.40	20.1	8,825	0.23%
2021/12/16	1	44.15	12	44.10	44.20	-11	8,878	-0.12%
2021/12/15	7	43.90	8	44.33	43.75	-1	8,968	-0.01%
2021/12/14	5	43.76	0	0.00	43.70	5	8,976	0.06%
2021/12/13	1	44.55	0	0.00	44.40	1	8,972	0.01%
2021/12/10	7	44.31	0	0.00	44.30	7	9,003	0.08%
2021/12/09	7	44.62	5	44.55	44.40	2	8,952	0.02%
2021/12/08	8	45.51	2	45.33	45.05	6	8,880	0.07%
2021/12/07	22	45.46	5	45.35	45.45	17	8,841	0.19%
2021/12/06	10.1	44.44	34	44.58	44.95	-23.9	8,837	-0.27%
2021/12/03	1	44.35	54	44.11	44.40	-53	8,939	-0.59%
2021/12/02	4	43.65	6	43.90	43.70	-2	8,947	-0.02%
2021/12/01	3	43.77	10	43.91	43.95	-7	9,079	-0.08%
2021/11/30	0	0.00	45	43.67	43.60	-45	9,205	-0.49%
2021/11/29	2	41.50	13	41.87	42.50	-11	9,143	-0.12%
2021/11/26	13	42.30	1.2	42.40	42.05	11.8	9,212	0.13%
2021/11/25	1	43.05	4.2	43.17	42.95	-3.2	9,266	-0.03%
2021/11/24	11.1	42.84	3.2	42.63	42.70	8	9,364	0.08%
2021/11/23	8.2	42.89	9	43.13	43.50	-0.8	9,533	-0.01%
2021/11/22	17	43.66	14	43.50	43.35	3	9,606	0.03%
2021/11/19	16	44.46	47	44.25	43.90	-31	9,575	-0.32%
2021/11/18	25	43.58	9	43.49	43.45	16	9,504	0.17%
2021/11/17	2.5	43.56	35	43.41	43.70	-32.5	9,519	-0.34%
2021/11/16	14	42.68	13	42.93	42.70	1	9,470	0.01%
2021/11/15	6	42.08	6	42.15	42.15	0	9,658	0.00%
2021/11/12	4	42.06	34	42.19	42.10	-30	9,883	-0.30%
2021/11/11	20	41.60	2	41.75	41.55	18	9,948	0.18%
2021/11/10	4	41.53	3	41.92	41.95	1	10,023	0.01%
2021/11/09	11	41.69	5	42.05	41.85	6	10,240	0.06%
2021/11/08	11	42.29	6	42.00	41.95	5	10,328	0.05%
2021/11/05	14	41.55	16	41.53	41.70	-2	10,385	-0.02%
2021/11/04	4	41.20	10	40.92	40.80	-6	10,453	-0.06%
2021/11/03	8	40.58	23	40.82	40.40	-15	10,693	-0.14%
2021/11/02	6	39.88	5	40.46	39.80	1	11,144	0.01%
2021/11/01	0	0.00	8	39.75	40.10	-8	11,539	-0.07%
2021/10/29	27	39.69	16	40.65	39.75	11	11,778	0.09%
2021/10/28	0	0.00	16	40.17	40.40	-16	12,145	-0.13%
2021/10/27	19	39.63	6	39.77	39.85	13	12,199	0.11%
2021/10/26	0	0.00	27	39.50	39.55	-27	12,337	-0.22%
2021/10/25	4	38.83	4	39.20	39.15	0	12,350	0.00%
2021/10/22	2	38.95	4	39.20	39.05	-2	12,519	-0.02%
2021/10/21	6	38.85	2	39.40	38.55	4	12,623	0.03%
2021/10/20	5	39.00	3	39.13	38.90	2	12,654	0.02%
2021/10/19	46	38.46	39	38.95	39.05	7	13,078	0.05%
2021/10/18	20	38.00	5.3	38.31	38.35	14.8	13,627	0.11%
2021/10/15	5	38.06	13.5	37.92	38.10	-8.5	13,738	-0.06%
2021/10/14	0	0.00	10	36.70	37.00	-10	13,781	-0.07%
2021/10/13	22.5	37.12	17	36.91	36.80	5.5	13,838	0.04%
2021/10/12	26.1	37.96	0	0.00	37.80	26.1	13,899	0.19%
2021/10/08	39.6	39.37	2	39.15	38.70	37.6	13,892	0.27%
2021/10/07	1	40.20	10	40.12	40.10	-9	14,076	-0.06%
2021/10/06	8	39.37	10	39.93	39.40	-2	14,217	-0.01%
2021/10/05	2	38.43	24.1	38.22	39.25	-22.1	14,173	-0.16%
2021/10/04	3	39.40	0	0.00	39.35	3	14,136	0.02%
2021/10/01	33	39.97	2.1	39.79	39.65	30.9	14,055	0.22%
2021/09/30	14	40.53	4	40.80	40.95	10	14,001	0.07%
2021/09/29	22	40.83	2	40.93	40.80	20	13,955	0.14%
2021/09/28	10	41.52	0	0.00	41.70	10	13,913	0.07%
2021/09/27	21	42.19	1	42.45	42.00	20	13,964	0.14%
2021/09/24	7	42.72	2	43.00	42.55	5	14,118	0.04%
2021/09/23	7	42.64	23	43.10	42.50	-16	14,522	-0.11%
2021/09/22	12	42.25	2	42.20	42.00	10	14,621	0.07%
2021/09/17	15	43.15	4	43.26	43.20	11	14,532	0.08%
2021/09/16	19	43.58	3	43.63	43.30	16	14,546	0.11%
2021/09/15	15	43.82	0	0.00	43.30	15	14,604	0.10%
2021/09/14	7.1	43.93	20	43.86	43.80	-12.9	14,696	-0.09%
2021/09/13	9.3	44.41	2	44.45	44.20	7.3	14,719	0.05%
2021/09/10	5.1	44.24	11	44.36	44.85	-5.9	14,779	-0.04%
2021/09/09	13.1	43.72	22	43.55	43.80	-8.9	14,891	-0.06%
2021/09/08	30	43.94	23	44.40	43.65	7	14,809	0.05%
2021/09/07	12	45.22	27	45.02	45.35	-15	14,746	-0.10%
2021/09/06	17.5	46.13	2.9	46.50	45.75	14.6	14,931	0.10%
2021/09/03	1.5	46.35	24	46.20	46.40	-22.5	14,894	-0.15%
2021/09/02	17	45.36	4	45.85	45.00	13	14,901	0.09%
2021/09/01	23.4	46.25	19	46.08	46.40	4.4	15,023	0.03%
2021/08/31	17	44.93	5	45.42	45.60	12	15,439	0.08%
2021/08/30	24	45.98	10	45.76	45.75	14	16,206	0.09%
2021/08/27	17	45.51	8	45.65	45.65	9	16,528	0.05%
2021/08/26	5	44.97	22	44.96	45.15	-17	16,705	-0.10%
2021/08/25	1.4	43.98	4	43.73	44.10	-2.6	16,597	-0.02%
2021/08/24	1	43.25	2	43.25	43.55	-1	16,622	-0.01%
2021/08/23	27.4	42.57	12	42.72	42.70	15.4	16,568	0.09%
2021/08/20	20	41.42	4	41.43	41.50	16	16,508	0.10%
2021/08/19	40.6	41.10	30	41.22	40.70	10.6	16,358	0.06%
2021/08/18	26	43.91	44	43.08	45.00	-18	16,058	-0.11%
2021/08/17	13	43.84	3	43.88	43.20	10	15,951	0.06%
2021/08/16	2	44.75	20	44.90	44.70	-18	15,867	-0.11%
2021/08/13	23.5	45.82	6	45.36	45.00	17.5	15,826	0.11%
2021/08/12	36	47.98	4	47.89	47.80	32	15,645	0.20%
2021/08/11	27	47.96	11	48.08	48.00	16	15,673	0.10%
2021/08/10	29.2	48.06	11	47.90	47.85	18.2	15,655	0.12%
2021/08/09	45.2	49.35	32	49.38	48.55	13.2	15,611	0.08%
2021/08/06	45.6	50.74	44.9	50.63	50.30	0.7	15,392	0.00%
2021/08/05	10	48.89	77	49.24	49.90	-67	14,917	-0.45%
2021/08/04	34	48.36	18	48.13	48.20	16	14,926	0.11%
2021/08/03	23	48.12	57	48.28	48.00	-34	14,942	-0.23%
2021/08/02	6	47.02	8	47.18	46.95	-2	14,837	-0.01%
2021/07/30	41	46.78	50	47.44	46.40	-9	14,908	-0.06%
2021/07/29	3	45.70	3	46.10	45.95	0	14,939	0.00%
2021/07/28	34	45.65	9.5	45.77	45.50	24.5	15,218	0.16%
2021/07/27	8	47.21	3	47.93	46.85	5	15,622	0.03%
2021/07/26	7.5	47.41	26	47.32	47.50	-18.5	15,735	-0.12%
2021/07/23	67	47.38	20	47.20	46.75	47	16,097	0.29%
2021/07/22	33.4	47.07	70	47.50	47.95	-36.6	16,173	-0.23%
2021/07/21	0	0.00	16	45.25	45.30	-16	15,801	-0.10%
2021/07/20	12	45.25	8	45.17	45.00	4	16,259	0.02%
2021/07/19	27.5	45.68	13	45.74	45.50	14.5	16,640	0.09%
2021/07/16	15	45.40	7	45.31	45.40	8	16,877	0.05%
2021/07/15	35	44.99	9	44.94	44.90	26	16,870	0.15%
2021/07/14	38	44.97	21	45.36	44.65	17	16,873	0.10%
2021/07/13	38	44.36	11	44.55	43.80	27	16,669	0.16%
2021/07/12	3	44.18	11	44.24	44.40	-8	16,762	-0.05%
2021/07/09	4	43.51	6	43.98	43.60	-2	17,134	-0.01%
2021/07/08	14	43.82	3	44.12	43.70	11	17,389	0.06%
2021/07/07	23	44.13	3	44.23	44.00	20	17,613	0.11%
2021/07/06	5	44.37	2	44.40	44.40	3	17,740	0.02%
2021/07/05	6	44.23	8	44.33	44.35	-2	18,039	-0.01%
2021/07/02	19	43.43	1	43.50	43.60	18	18,269	0.10%
2021/07/01	26	44.01	2	44.30	43.85	24	18,418	0.13%
2021/06/30	13.1	44.17	46	44.15	44.90	-32.9	18,515	-0.18%
2021/06/29	0	0.00	30	42.99	42.70	-30	18,224	-0.16%
2021/06/28	15	41.98	9	42.25	42.25	6	18,307	0.03%
2021/06/25	16	42.42	3	42.45	42.15	13	18,503	0.07%
2021/06/24	4	42.48	1	42.60	42.40	3	18,544	0.02%
2021/06/23	8	42.60	14	42.56	42.90	-6	18,583	-0.03%
2021/06/22	15	41.71	9	41.86	41.50	6	18,627	0.03%
2021/06/21	24	41.66	4	41.98	41.50	20	18,935	0.11%
2021/06/18	5	42.25	2	42.83	42.25	3	19,272	0.02%
2021/06/17	2	42.45	13	42.79	43.15	-11	19,283	-0.06%
2021/06/16	2	42.20	2	42.25	42.10	0	19,353	0.00%
2021/06/15	18	42.11	0	0.00	42.25	18	19,551	0.09%
2021/06/11	4	42.56	14	42.76	42.90	-10	19,508	-0.05%
2021/06/09	1	41.80	19.7	41.98	41.75	-18.7	19,931	-0.09%
2021/06/08	37	41.43	28.1	41.84	42.15	8.9	19,895	0.04%
2021/06/07	64.8	41.30	131	41.73	42.50	-66.2	19,582	-0.34%	大賣/
2021/06/04	24.3	41.46	8	41.61	41.70	16.3	18,871	0.09%
2021/06/03	44.5	41.86	14	41.93	42.20	30.5	18,658	0.16%
2021/06/02	30	43.01	18	43.16	43.20	12	18,344	0.07%
2021/06/01	10	44.05	12	44.01	43.75	-2	18,349	-0.01%
2021/05/31	10	43.17	8	43.14	43.20	2	18,448	0.01%
2021/05/28	12	42.42	18	42.62	42.75	-6	18,646	-0.03%
2021/05/27	8	41.68	2	42.00	41.80	6	18,853	0.03%
2021/05/26	3	42.32	5	42.60	42.00	-2	19,296	-0.01%
2021/05/25	12	42.04	65.8	42.00	42.05	-53.8	19,952	-0.27%
2021/05/24	10.1	39.91	8	40.53	40.65	2.1	20,057	0.01%
2021/05/21	5.3	40.41	0	40.40	40.40	5.2	20,314	0.03%
2021/05/20	6.1	40.40	0	0.00	40.20	6.1	20,574	0.03%
2021/05/19	40.2	41.11	3	40.95	41.30	37.2	20,746	0.18%
2021/05/18	17.2	41.28	7	41.81	42.15	10.2	20,833	0.05%
2021/05/17	13.1	39.97	18	39.74	39.45	-4.9	21,273	-0.02%
2021/05/14	15	42.96	4.6	43.03	42.25	10.4	21,595	0.05%
2021/05/13	10	42.31	8	42.75	42.05	2	21,551	0.01%
2021/05/12	19.6	44.02	25	43.89	42.95	-5.4	21,471	-0.03%
2021/05/11	25	46.54	56	46.81	45.80	-31	21,214	-0.15%
2021/05/10	28	47.82	37	48.97	47.50	-9	21,168	-0.04%
2021/05/07	62	47.41	12	47.47	47.45	50	21,180	0.24%
2021/05/06	11	46.15	1	47.00	45.90	10	21,406	0.05%
2021/05/05	25	47.56	6	47.22	46.50	19	21,485	0.09%
2021/05/04	55	47.27	42	46.28	48.15	13	21,815	0.06%
2021/05/03	44	49.32	8.1	49.88	49.00	35.9	22,292	0.16%
2021/04/29	25	49.88	87	50.35	49.50	-62	23,405	-0.26%
2021/04/28	35	49.47	56	49.92	49.10	-21	24,532	-0.09%
2021/04/27	15.1	47.67	15	47.77	48.20	0.1	25,227	0.00%
2021/04/26	15	47.69	29	47.68	48.30	-14	26,626	-0.05%
2021/04/23	34	44.67	135	44.93	45.35	-101	26,528	-0.38%	大賣/鉅額交易
2021/04/22	49	44.00	40	44.36	43.30	9	26,358	0.03%
2021/04/21	19.1	44.04	37	44.13	44.25	-17.9	26,227	-0.07%
2021/04/20	2	44.08	1	44.05	43.90	1	26,415	0.00%
2021/04/19	35	43.77	67	43.73	43.65	-32	26,773	-0.12%
2021/04/16	41	44.28	35	43.95	44.15	6	26,857	0.02%
2021/04/15	7	42.99	76.2	43.43	44.20	-69.2	26,749	-0.26%
2021/04/14	59	41.17	77	41.04	42.20	-18	26,563	-0.07%
2021/04/13	26	42.51	14	42.97	42.15	12	26,563	0.05%
2021/04/12	20	43.64	169	43.47	43.30	-149	26,408	-0.56%	大賣/鉅額交易
2021/04/09	172	44.57	10	44.35	44.05	162	26,281	0.62%	大買/鉅額交易
2021/04/08	19	42.98	17	43.07	43.45	2	25,988	0.01%
2021/04/07	18	42.14	56	42.20	42.65	-38	25,720	-0.15%
2021/04/06	20	42.30	5	42.33	42.10	15	25,599	0.06%
2021/04/01	2	41.98	81	41.77	41.80	-79	25,473	-0.31%
2021/03/31	12	41.45	3	41.77	41.20	9	25,433	0.04%
2021/03/30	5	41.28	23	41.39	41.55	-18	25,216	-0.07%
2021/03/29	17	41.10	8	41.22	41.05	9	25,118	0.04%
2021/03/26	2	40.90	2	40.95	40.90	0	25,136	0.00%
2021/03/25	12	40.77	17	40.69	40.65	-5	25,178	-0.02%
2021/03/24	30	41.19	20	41.00	40.95	10	25,342	0.04%
2021/03/23	4	41.75	64	41.33	41.75	-60	25,030	-0.24%
2021/03/22	10	40.22	14	40.30	40.70	-4	24,663	-0.02%
2021/03/19	23	40.67	6	40.68	40.75	17	24,615	0.07%
2021/03/18	14	41.22	49	41.16	41.25	-35	24,511	-0.14%
2021/03/17	90	40.93	30.1	40.98	40.80	59.9	24,440	0.25%
2021/03/16	4	40.89	131.5	40.83	40.85	-127.5	24,448	-0.52%	大賣/鉅額交易
2021/03/15	17	40.76	23	40.75	40.45	-6	24,404	-0.02%
2021/03/12	7	40.04	25	40.21	39.90	-18	24,207	-0.07%
2021/03/11	18	39.66	21	39.93	40.05	-3	24,412	-0.01%
2021/03/10	2	39.28	11	39.51	39.55	-9	24,513	-0.04%
2021/03/09	7	39.04	11	38.97	39.20	-4	24,606	-0.02%
2021/03/08	10	38.62	4	38.74	38.30	6	24,552	0.02%
2021/03/05	29	38.26	6	38.37	38.35	23	24,623	0.09%
2021/03/04	19	38.69	5	38.70	38.60	14	24,985	0.06%
2021/03/03	60	39.05	29	38.98	39.25	31	25,092	0.12%
2021/03/02	23	40.18	73	40.42	39.80	-50	24,993	-0.20%
2021/02/26	55	39.88	9	39.82	39.80	46	24,837	0.19%
2021/02/25	62	39.90	85	40.46	40.90	-23	24,744	-0.09%
2021/02/24	46	39.09	14	39.15	39.00	32	24,510	0.13%
2021/02/23	40	39.26	2	39.15	39.25	38	24,294	0.16%
2021/02/22	44	40.03	23	40.24	40.10	21	24,004	0.09%
2021/02/19	96	40.06	6	40.08	40.35	90	23,748	0.38%
2021/02/18	33	40.24	19	40.14	40.20	14	23,590	0.06%
2021/02/17	28.2	40.02	152	40.01	40.00	-123.9	23,461	-0.53%	大賣/鉅額交易
2021/02/05	20	37.79	40	38.14	38.50	-20	22,871	-0.09%
2021/02/04	7	36.69	7	36.96	36.75	0	22,454	0.00%
2021/02/03	16	37.24	17	37.24	37.10	-1	22,491	0.00%
2021/02/02	20	37.58	45	37.77	37.80	-25	22,519	-0.11%
2021/02/01	50	36.78	14	36.71	37.15	36	22,540	0.16%
2021/01/29	10	37.62	43	37.83	37.00	-33	22,711	-0.15%
2021/01/28	29	38.11	6	38.06	38.40	23	22,829	0.10%
2021/01/27	70	39.40	45	39.12	39.10	25	22,665	0.11%
2021/01/26	65	39.67	56	39.98	39.15	9	22,378	0.04%
2021/01/25	136	40.64	45	40.57	40.75	91	21,777	0.42%	大買/
2021/01/22	103	40.68	194.2	40.64	41.20	-91.2	20,793	-0.44%	大買/大賣/
2021/01/21	81	39.63	201	39.66	39.00	-120	19,476	-0.62%	大賣/鉅額交易
2021/01/20	99	38.74	33	38.71	39.00	66	17,878	0.37%
2021/01/19	137	38.69	54	38.80	38.30	83	16,726	0.50%	大買/
2021/01/18	32	36.87	58	36.78	37.00	-26	15,165	-0.17%
2021/01/15	12	36.59	21	36.20	36.20	-9	14,684	-0.06%
2021/01/14	16	36.48	8.4	36.49	36.40	7.6	14,456	0.05%
2021/01/13	3	36.20	32	36.10	36.40	-29	14,276	-0.20%
2021/01/12	22	36.15	18	36.47	35.75	4	14,089	0.03%
2021/01/11	9	35.80	23	35.80	35.95	-14	13,640	-0.10%
2021/01/08	9	35.45	21	35.44	35.50	-12	13,447	-0.09%
2021/01/07	19	35.34	27	35.34	35.15	-8	13,289	-0.06%
2021/01/06	16	34.96	32	35.26	34.70	-16	13,069	-0.12%
2021/01/05	12	34.92	8	34.95	35.10	4	12,805	0.03%
2021/01/04	20	34.89	28	34.97	34.95	-8	12,759	-0.06%
2020/12/30	8	34.63	4	34.60	34.60	4	12,910	0.03%
2020/12/29	47.1	34.55	8	34.56	34.45	39.1	12,952	0.30%
2020/12/28	32	35.00	216	34.96	35.00	-184	12,848	-1.43%	大賣/鉅額交易
2020/12/25	5	34.49	13	34.51	34.60	-8	12,663	-0.06%
2020/12/24	6	33.85	3	33.97	33.70	3	12,555	0.02%
2020/12/23	13	33.85	0	0.00	33.55	13	12,588	0.10%
2020/12/22	25	34.31	29	34.09	33.65	-4	12,649	-0.03%
2020/12/21	39	33.96	5	33.95	34.20	34	12,726	0.27%
2020/12/18	231	33.93	26	33.94	34.00	205	12,805	1.60%	大買/鉅額交易
2020/12/17	7	34.79	0	0.00	34.75	7	12,668	0.06%
2020/12/16	9	35.18	17	35.07	35.05	-8	12,833	-0.06%
2020/12/15	18	34.98	1	35.50	34.70	17	12,832	0.13%
2020/12/14	6	35.35	37	35.40	35.45	-31	12,820	-0.24%
2020/12/11	32	35.10	43	35.20	35.35	-11	12,896	-0.09%
2020/12/10	5	35.94	10	36.00	35.80	-5	12,876	-0.04%
2020/12/09	24	36.21	21	36.25	36.15	3	12,761	0.02%
2020/12/08	5	36.05	20	35.96	35.95	-15	12,630	-0.12%
2020/12/07	13	35.98	16	35.86	35.95	-3	12,526	-0.02%
2020/12/04	14	35.26	10	35.69	35.60	4	12,223	0.03%
2020/12/03	8	35.03	1	35.00	34.90	7	12,006	0.06%
2020/12/02	25	35.45	2	35.50	35.45	23	11,920	0.19%
2020/12/01	0	0.00	14	35.40	35.55	-14	11,908	-0.12%
2020/11/30	13	35.56	42	35.66	35.40	-29	11,948	-0.24%
2020/11/27	21	34.81	147	34.81	34.90	-126	11,625	-1.08%	大賣/鉅額交易
2020/11/26	1	34.15	5	34.10	34.20	-4	11,479	-0.03%
2020/11/25	21	33.80	5	33.61	33.70	16	11,463	0.14%
2020/11/24	122	34.17	13	34.22	33.90	109	11,362	0.96%	大買/鉅額交易
2020/11/23	9	33.54	26	33.47	33.90	-17	11,211	-0.15%
2020/11/20	6	32.33	0	0.00	32.50	6	10,919	0.05%
2020/11/19	1	32.40	8	32.44	32.35	-7	11,033	-0.06%
2020/11/18	3	32.47	4	32.43	32.50	-1	11,313	-0.01%
2020/11/17	7	32.72	7	32.71	32.55	0	11,495	0.00%
2020/11/16	0	0.00	7	32.46	32.50	-7	11,895	-0.06%
2020/11/13	11	32.01	2	32.05	32.15	9	12,379	0.07%
2020/11/12	7	32.41	3	32.40	32.15	4	12,988	0.03%
2020/11/11	1	32.35	11	32.42	32.35	-10	13,149	-0.08%
2020/11/10	7	31.71	16	32.02	32.15	-9	13,325	-0.07%
2020/11/09	16	31.86	37	31.99	31.95	-21	13,382	-0.16%
2020/11/06	11	31.90	20	32.02	31.85	-9	13,464	-0.07%
2020/11/05	5	31.66	47	31.52	31.90	-42	13,345	-0.31%
2020/11/04	6	31.04	14	30.81	31.05	-8	13,603	-0.06%
2020/11/03	3	30.33	0	0.00	30.25	3	13,668	0.02%
2020/11/02	6	29.98	2	30.05	30.05	4	13,987	0.03%
2020/10/30	39	30.12	0	0.00	29.95	39	14,481	0.27%
2020/10/29	1	30.10	0	0.00	30.25	1	14,728	0.01%
2020/10/27	9	30.32	0	0.00	30.35	9	14,987	0.06%
2020/10/26	15	30.75	1	30.75	30.70	14	15,067	0.09%
2020/10/23	3	31.10	12	31.08	31.10	-9	15,148	-0.06%
2020/10/22	7	30.74	0	0.00	31.15	7	15,527	0.05%
2020/10/21	1	30.90	0	0.00	30.90	1	15,985	0.01%
2020/10/20	16	30.95	17	30.92	30.95	-1	17,034	-0.01%
2020/10/19	1	30.60	0	0.00	30.50	1	17,355	0.01%
2020/10/16	0	0.00	2	30.65	30.30	-2	17,469	-0.01%
2020/10/15	5	30.30	0	0.00	30.55	5	17,755	0.03%
2020/10/13	5	30.20	0	0.00	30.25	5	18,542	0.03%
2020/10/12	0	0.00	1	30.55	30.75	-1	18,762	-0.01%
2020/10/08	0	0.00	4	30.56	30.75	-4	19,022	-0.02%
2020/10/07	3	30.18	0	0.00	30.10	3	19,347	0.02%
2020/10/06	13	30.58	3	30.52	30.45	10	19,785	0.05%
2020/09/30	1	30.50	5	30.45	30.50	-4	21,056	-0.02%
2020/09/29	1	30.40	0	0.00	30.40	1	21,714	0.00%
2020/09/28	1	30.80	5	30.80	30.65	-4	22,459	-0.02%
2020/09/25	1	30.10	4	30.10	30.50	-3	22,848	-0.01%
2020/09/24	8	30.06	5	30.10	29.90	3	23,350	0.01%
2020/09/23	15	29.98	6	29.75	29.75	9	23,442	0.04%
2020/09/22	0	0.00	13	29.92	30.15	-13	23,641	-0.05%
2020/09/21	24	30.69	0	0.00	30.50	24	23,774	0.10%
2020/09/18	3	30.90	21	30.90	31.30	-18	23,915	-0.08%
2020/09/17	3	31.05	1	31.00	30.95	2	24,212	0.01%
2020/09/16	4	31.55	8	31.50	31.35	-4	24,334	-0.02%
2020/09/15	2	31.45	7	31.40	31.55	-5	24,501	-0.02%
2020/09/14	3	30.78	6	30.92	31.00	-3	24,573	-0.01%
2020/09/11	6	30.63	13	30.55	30.55	-7	24,651	-0.03%
2020/09/10	19	30.88	7	31.23	30.80	12	24,819	0.05%
2020/09/09	10	30.97	1	31.00	31.20	9	24,847	0.04%
2020/09/08	31	31.42	1	31.25	31.25	30	24,910	0.12%
2020/09/07	14	31.21	8	31.34	31.40	6	25,052	0.02%
2020/09/04	7	30.69	5	30.45	31.15	2	25,386	0.01%
2020/09/03	3	31.18	6	31.32	30.95	-3	25,410	-0.01%
2020/09/02	4	30.98	0	0.00	31.00	4	25,443	0.02%
2020/09/01	8	31.01	0	0.00	31.05	8	25,904	0.03%
2020/08/31	8	31.31	0	0.00	31.20	8	26,062	0.03%
2020/08/28	1	31.25	5	31.39	31.50	-4	26,190	-0.02%
2020/08/27	12	31.70	7	31.55	31.45	5	26,469	0.02%
2020/08/26	5	31.15	0	0.00	31.20	5	26,542	0.02%
2020/08/25	15	31.36	2	31.45	31.40	13	26,703	0.05%
2020/08/24	17	31.15	4	31.01	31.20	13	26,925	0.05%
2020/08/21	9	31.82	6	32.03	31.75	3	26,990	0.01%
2020/08/20	56	31.63	35	31.73	31.45	21	27,007	0.08%
2020/08/19	67	33.71	10	33.44	32.95	57	26,698	0.21%
2020/08/18	38	34.51	21	34.90	34.45	17	26,324	0.06%
2020/08/17	10	36.07	19	36.14	36.10	-9	25,978	-0.03%
2020/08/14	32	35.79	15	35.82	35.80	17	26,415	0.06%
2020/08/13	10	35.30	5	35.50	35.50	5	26,689	0.02%
2020/08/12	17	35.77	14	35.75	35.80	3	27,090	0.01%
2020/08/11	11	35.70	1	35.70	35.65	10	27,517	0.04%
2020/08/10	6	35.79	31	36.00	35.60	-25	27,336	-0.09%
2020/08/07	25	34.49	10	34.87	34.45	15	26,705	0.06%
2020/08/06	210	35.87	202	35.47	35.05	8	26,470	0.03%	大買/大賣/
2020/08/05	33	35.68	16	35.79	35.70	17	26,228	0.06%
2020/08/04	11	35.43	1	35.50	35.30	10	25,837	0.04%
2020/08/03	6	35.50	0	0.00	35.45	6	25,591	0.02%
2020/07/31	36	35.36	1	35.50	35.50	35	25,546	0.14%
2020/07/29	2	34.88	1	35.15	34.85	1	25,463	0.00%
2020/07/28	28	35.17	496	35.40	34.80	-468	25,424	-1.84%	大賣/鉅額交易
2020/07/27	16	35.93	20	35.87	35.50	-4	25,129	-0.02%
2020/07/24	88	37.02	32	37.11	36.75	56	24,616	0.23%
2020/07/23	11	36.06	31	36.00	36.45	-20	23,603	-0.08%
2020/07/22	15	35.55	11	35.50	35.40	4	23,364	0.02%
2020/07/21	28	35.32	27	35.13	35.45	1	23,312	0.00%
2020/07/20	21	35.25	11	35.23	35.20	10	23,054	0.04%
2020/07/17	12	34.78	11	34.95	34.85	1	22,764	0.00%
2020/07/16	9	34.53	25	34.46	34.35	-16	22,537	-0.07%
2020/07/15	26	34.27	5	34.62	34.10	21	22,390	0.09%
2020/07/14	53	35.04	10	34.98	34.75	43	22,462	0.19%
2020/07/13	33	36.27	2	36.10	36.20	31	22,342	0.14%
2020/07/10	121	39.02	121	38.57	38.55	0	21,933	0.00%	大買/大賣/
2020/07/09	8	39.33	31	39.36	39.55	-23	21,360	-0.11%
2020/07/08	28	38.85	80	38.40	38.95	-52	20,751	-0.25%
2020/07/07	320	37.38	281	36.85	37.80	39	20,191	0.19%	大買/大賣/
2020/07/06	17	36.62	12.2	36.87	37.10	4.8	19,615	0.02%
2020/07/03	92	36.12	49	36.18	36.20	43	19,391	0.22%
2020/07/02	20	34.79	18	34.98	35.40	2	18,865	0.01%
2020/07/01	58	34.93	53	35.02	34.95	5	18,685	0.03%
2020/06/30	137	33.84	20	33.95	34.35	117	18,284	0.64%	大買/鉅額交易
2020/06/29	27	33.62	90	33.76	33.40	-63	18,042	-0.35%
2020/06/24	240	33.71	178	33.61	33.60	62	17,739	0.35%	大買/大賣/
2020/06/23	20	33.10	25	33.20	33.05	-5	17,578	-0.03%
2020/06/22	8	33.19	161	33.32	33.00	-153	17,549	-0.87%	大賣/鉅額交易
2020/06/19	8	33.09	10	32.99	33.20	-2	17,450	-0.01%
2020/06/18	17	32.80	3	32.83	32.75	14	17,281	0.08%
2020/06/17	16	32.81	10	32.72	32.75	6	17,190	0.03%
2020/06/16	52	32.22	1	32.40	32.45	51	17,090	0.30%
2020/06/15	5	31.94	44	31.67	31.70	-39	17,141	-0.23%
2020/06/12	38	31.22	5	31.72	32.00	33	17,190	0.19%
2020/06/11	34	32.27	17	32.66	31.80	17	17,165	0.10%
2020/06/10	126	32.66	3	32.73	32.90	123	16,898	0.73%	大買/鉅額交易
2020/06/09	19	32.76	58	32.62	32.75	-39	16,955	-0.23%
2020/06/08	47	32.90	54	32.89	33.00	-7	16,831	-0.04%
2020/06/05	9	31.87	26	31.88	31.95	-17	16,275	-0.10%
2020/06/04	5	31.38	30	31.58	31.40	-25	16,016	-0.16%
2020/06/03	95	31.52	11	31.44	31.60	84	15,811	0.53%
2020/06/02	212	31.04	8	30.88	31.10	204	15,566	1.31%	大買/鉅額交易
2020/06/01	1	30.60	12	30.56	30.95	-11	15,282	-0.07%
2020/05/29	40	30.19	12	30.19	30.10	28	14,964	0.19%
2020/05/28	33	30.66	0	0.00	30.50	33	14,601	0.23%
2020/05/27	73	30.86	0	0.00	30.80	73	14,289	0.51%
2020/05/26	43	31.23	0	0.00	31.10	43	14,077	0.31%
2020/05/25	14	30.99	3	30.95	31.10	11	13,902	0.08%
2020/05/22	18	31.79	3	31.60	31.60	15	13,677	0.11%
2020/05/21	27	31.56	27	31.95	32.30	0	13,382	0.00%
2020/05/20	21	30.53	10	30.55	30.30	11	12,664	0.09%
2020/05/19	31	31.10	0	0.00	31.05	31	12,050	0.26%
2020/05/18	38	32.36	1	32.50	32.00	37	11,427	0.32%
2020/05/15	5	35.56	19	36.51	35.55	-14	10,824	-0.13%
2020/05/14	7	36.46	12	36.12	36.10	-5	10,801	-0.05%
2020/05/13	0	0.00	6	36.78	36.60	-6	10,756	-0.06%
2020/05/12	9	36.37	11	36.20	36.20	-2	10,793	-0.02%
2020/05/11	9	36.52	0	0.00	36.45	9	10,845	0.08%
2020/05/08	0	0.00	15	36.28	36.35	-15	10,877	-0.14%
2020/05/07	42	36.42	16	36.36	36.35	26	10,842	0.24%
2020/04/30	0	0.00	3	36.00	36.00	-3	10,868	-0.03%
2020/04/29	2	35.75	0	0.00	35.75	2	10,992	0.02%
2020/04/28	0	0.00	6	36.16	35.80	-6	11,119	-0.05%
2020/04/27	1	35.80	1	35.95	36.10	0	11,323	0.00%
2020/04/24	0	0.00	11	34.68	35.20	-11	11,175	-0.10%
2020/04/23	1	34.55	2	34.65	34.30	-1	11,166	-0.01%
2020/04/22	6	33.64	1	34.00	34.35	5	11,144	0.04%
2020/04/21	22	34.54	9	34.58	34.00	13	11,148	0.12%
2020/04/20	2	35.53	2	35.50	35.35	0	10,982	0.00%
2020/04/17	8	36.57	9	36.26	35.60	-1	10,875	-0.01%
2020/04/16	26	35.97	26	35.95	36.35	0	10,509	0.00%
2020/04/15	3	34.60	19	34.58	34.85	-16	10,192	-0.16%
2020/04/14	46	34.03	35	34.02	34.15	11	10,156	0.11%
2020/04/13	9	33.41	8	33.57	33.50	1	10,200	0.01%
2020/04/10	21	33.78	5	33.73	33.50	16	10,410	0.15%
2020/04/09	8	33.70	9	33.87	33.50	-1	10,635	-0.01%
2020/04/08	10	32.82	4	32.60	33.05	6	10,533	0.06%
2020/04/07	1	31.50	1	31.05	31.65	0	10,277	0.00%
2020/04/06	1	30.00	1	30.40	30.15	0	10,176	0.00%
2020/04/01	2	30.15	0	0.00	30.15	2	10,073	0.02%
2020/03/31	8	30.27	10	30.00	30.25	-2	10,087	-0.02%
2020/03/30	0	0.00	2	30.50	30.40	-2	9,989	-0.02%
2020/03/27	12	32.14	12	31.83	31.00	0	10,056	0.00%
2020/03/26	15	31.72	9	31.23	32.10	6	9,983	0.06%
2020/03/25	16	31.71	4	31.80	30.90	12	9,907	0.12%
2020/03/23	1	30.10	2	30.78	29.60	-1	9,692	-0.01%
2020/03/20	7	31.41	7	31.48	30.70	0	9,722	0.00%
2020/03/19	2	30.38	21	29.76	29.60	-19	9,644	-0.20%
2020/03/18	6	30.64	8	30.79	30.90	-2	9,705	-0.02%
2020/03/17	3	30.23	1	30.60	30.00	2	9,597	0.02%
2020/03/16	4	31.40	14	31.70	30.50	-10	9,450	-0.11%
2020/03/13	12	28.64	9	29.17	30.40	3	9,297	0.03%
2020/03/12	9	31.48	3	31.98	31.10	6	9,202	0.07%
2020/03/11	1	33.35	1	33.95	33.50	0	9,137	0.00%
2020/03/10	2	33.40	2	33.15	33.30	0	9,178	0.00%
2020/03/09	3	33.70	0	0.00	32.80	3	9,168	0.03%
2020/03/06	0	0.00	1	34.50	34.00	-1	9,134	-0.01%
2020/03/05	2	34.45	5	34.70	34.25	-3	9,111	-0.03%
2020/02/27	1	33.75	2	33.95	32.75	-1	9,201	-0.01%
2020/02/26	8	33.90	2	33.90	33.80	6	9,170	0.07%
2020/02/21	1	34.65	0	0.00	34.40	1	9,200	0.01%
2020/02/20	1	34.95	0	0.00	34.85	1	9,557	0.01%
2020/02/17	1	35.10	0	0.00	35.40	1	9,815	0.01%
2020/02/14	0	0.00	4	36.00	35.95	-4	9,969	-0.04%
2020/02/13	4	35.75	16	36.23	36.00	-12	10,549	-0.11%
2020/02/12	20	35.75	4	36.00	36.00	16	10,731	0.15%
2020/02/11	2	35.40	6	35.27	35.60	-4	10,648	-0.04%
2020/02/10	1	34.00	1	33.95	33.95	0	10,529	0.00%
2020/02/07	5	33.86	0	0.00	33.80	5	10,608	0.05%
2020/02/06	4	33.50	8	34.18	35.10	-4	10,492	-0.04%
2020/02/05	1	33.05	0	0.00	32.75	1	10,355	0.01%
2020/02/04	2	32.88	4	32.63	32.90	-2	10,338	-0.02%
2020/02/03	1	32.00	25	30.88	32.30	-24	10,360	-0.23%
2020/01/31	8	33.00	1	32.80	32.65	7	10,200	0.07%
2020/01/30	6	33.59	2	33.90	32.85	4	10,424	0.04%
2020/01/20	6	36.35	0	0.00	36.30	6	10,590	0.06%
2020/01/17	2	36.90	0	0.00	36.65	2	10,547	0.02%
2020/01/15	2	37.28	0	0.00	36.90	2	10,752	0.02%
2020/01/13	0	0.00	2.4	37.34	37.40	-2.4	10,786	-0.02%
2020/01/09	0	0.00	7	36.87	37.00	-7	11,227	-0.06%
2020/01/08	5	36.09	0	0.00	36.30	5	11,400	0.04%
2020/01/07	2	36.13	2	36.58	36.25	0	11,400	0.00%
2020/01/06	18	36.10	2	36.40	36.05	16	11,460	0.14%
2020/01/03	15	38.26	11	37.71	37.30	4	11,280	0.04%
2020/01/02	4	38.03	4	37.93	38.20	0	11,030	0.00%
2019/12/30	5	38.10	0	0.00	37.95	5	11,234	0.04%
2019/12/27	10	37.40	0	0.00	37.45	10	11,371	0.09%
2019/12/26	4	37.51	0	0.00	37.45	4	11,462	0.03%
2019/12/25	1	37.75	0	0.00	38.00	1	11,570	0.01%
2019/12/24	1	37.35	2	37.50	37.75	-1	11,861	-0.01%
2019/12/23	2	38.20	1	37.60	37.60	1	12,333	0.01%
2019/12/20	0	0.00	2	39.03	38.45	-2	12,502	-0.02%
2019/12/19	10	39.10	2	39.03	38.95	8	12,974	0.06%
2019/12/18	0	0.00	3	38.53	38.85	-3	13,586	-0.02%
2019/12/17	1	39.25	18	39.09	39.00	-17	13,771	-0.12%
2019/12/16	3	38.67	1	38.60	38.70	2	13,771	0.01%
2019/12/13	3	38.50	15	38.55	38.60	-12	13,836	-0.09%
2019/12/12	3	38.05	10	38.00	38.05	-7	13,664	-0.05%
2019/12/11	23	38.01	0	0.00	38.05	23	13,630	0.17%
2019/12/10	3	38.32	0	0.00	38.40	3	13,640	0.02%
2019/12/09	2	37.75	14	37.96	37.80	-12	13,619	-0.09%
2019/12/06	1	37.45	0	0.00	37.20	1	13,560	0.01%
2019/12/05	2	36.40	5.2	36.79	37.15	-3.2	13,575	-0.02%
2019/12/03	2	36.15	0	0.00	36.05	2	14,222	0.01%
2019/12/02	4	36.08	0	0.00	36.25	4	14,240	0.03%
2019/11/29	1	36.75	0	0.00	36.90	1	14,210	0.01%
2019/11/28	0	0.00	1	37.45	37.50	-1	14,317	-0.01%
2019/11/27	14	37.36	6	37.15	37.00	8	14,441	0.06%
2019/11/25	1	37.80	0	0.00	37.70	1	14,768	0.01%
2019/11/22	0	0.00	2	38.33	37.95	-2	14,818	-0.01%
2019/11/21	4	37.80	0	0.00	38.25	4	14,922	0.03%
2019/11/20	3	37.82	2	37.93	38.00	1	15,207	0.01%
2019/11/19	11	38.06	5	39.10	37.65	6	15,557	0.04%
2019/11/18	21	37.87	35	38.00	38.20	-14	15,936	-0.09%
2019/11/15	3	37.80	0	0.00	37.35	3	16,062	0.02%
2019/11/14	35	37.65	0	0.00	37.50	35	16,318	0.21%
2019/11/13	13	38.55	3	38.80	38.80	10	16,865	0.06%
2019/11/12	2	38.63	31	39.22	39.50	-29	17,485	-0.17%
2019/11/11	27	38.14	3	37.50	36.85	24	16,978	0.14%
2019/11/08	4	37.16	8	37.19	37.45	-4	16,791	-0.02%
2019/11/07	10	36.97	7	37.31	36.75	3	16,789	0.02%
2019/11/06	2	37.30	1	37.10	37.30	1	16,837	0.01%
2019/11/05	7	37.70	0	0.00	37.85	7	16,930	0.04%
2019/11/04	2	37.83	24	37.63	37.90	-22	17,168	-0.13%
2019/11/01	1	37.75	0	0.00	37.80	1	17,280	0.01%
2019/10/31	1	37.60	16	37.88	38.25	-15	17,397	-0.09%
2019/10/30	3	37.75	3	37.80	38.00	0	17,576	0.00%
2019/10/29	20	38.50	0	0.00	37.90	20	17,646	0.11%
2019/10/28	4	37.85	23	37.51	38.10	-19	17,391	-0.11%
2019/10/25	1	36.25	0	0.00	36.20	1	17,001	0.01%
2019/10/24	2	36.50	6	36.57	36.75	-4	16,973	-0.02%
2019/10/23	3	36.42	6	36.49	36.30	-3	17,048	-0.02%
2019/10/22	0	0.00	16	35.92	35.70	-16	16,958	-0.09%
2019/10/21	2	35.48	1	35.65	35.70	1	17,171	0.01%
2019/10/18	0	0.00	3	35.80	35.80	-3	17,487	-0.02%
2019/10/17	18	36.20	2	36.65	35.70	16	17,711	0.09%
2019/10/16	2	36.53	12	36.17	36.45	-10	17,690	-0.06%
2019/10/15	4	36.30	2	36.13	36.05	2	17,822	0.01%
2019/10/14	13	35.52	17	35.91	36.00	-4	17,904	-0.02%
2019/10/09	1	35.00	13	35.01	35.00	-12	17,923	-0.07%
2019/10/07	2	35.43	10	35.69	35.65	-8	18,426	-0.04%
2019/10/04	2	35.00	4	34.78	34.95	-2	18,279	-0.01%
2019/10/03	14	34.75	0	0.00	34.55	14	18,240	0.08%
2019/10/02	7	35.03	0	0.00	35.20	7	18,176	0.04%
2019/10/01	14	34.81	1	35.30	34.85	13	18,323	0.07%
2019/09/27	14	35.04	43	34.69	34.85	-29	18,449	-0.16%
2019/09/26	63	35.77	9	36.13	35.00	54	18,336	0.29%
2019/09/25	12	37.48	34	37.05	37.70	-22	17,903	-0.12%
2019/09/24	14	37.40	41	37.91	37.45	-27	18,028	-0.15%
2019/09/23	87	35.73	24	36.06	36.60	63	17,593	0.36%
2019/09/20	1	34.50	10	34.82	35.00	-9	17,135	-0.05%
2019/09/19	1	34.20	0	0.00	34.25	1	17,025	0.01%
2019/09/18	9	33.96	13	33.98	34.05	-4	17,030	-0.02%
2019/09/17	7	33.70	40	34.00	33.65	-33	16,922	-0.20%
2019/09/16	1	34.50	2	34.45	34.40	-1	16,873	-0.01%
2019/09/12	1	34.50	1.6	34.79	34.85	-0.6	16,840	0.00%
2019/09/11	2	34.00	1	33.85	34.10	1	16,860	0.01%
2019/09/10	2	34.10	1	34.00	34.00	1	16,857	0.01%
2019/09/09	24	34.81	0	0.00	34.70	24	16,808	0.14%
2019/09/06	8	34.71	12	34.79	34.95	-4	16,752	-0.02%
2019/09/05	14	35.47	32	35.12	34.60	-18	16,516	-0.11%
2019/09/04	3	34.40	3	34.43	34.35	0	16,059	0.00%
2019/09/03	21	34.84	0	0.00	34.40	21	15,964	0.13%
2019/08/30	12	34.63	51	34.55	34.15	-39	15,777	-0.25%
2019/08/29	13	34.56	7	34.39	34.50	6	15,681	0.04%
2019/08/28	2	34.43	10	34.19	34.20	-8	15,524	-0.05%
2019/08/27	38	33.93	0	0.00	33.40	38	15,357	0.25%
2019/08/26	21	33.65	1	33.45	33.40	20	15,292	0.13%
2019/08/23	11	34.86	24	34.44	34.05	-13	15,210	-0.09%
2019/08/22	11	34.69	18	34.54	34.70	-7	14,918	-0.05%
2019/08/21	28	34.18	9	34.32	33.95	19	14,579	0.13%
2019/08/20	2	33.93	10	33.84	33.45	-8	13,834	-0.06%
2019/08/19	14	33.80	60	33.75	33.80	-46	13,679	-0.34%
2019/08/16	17	34.34	20	34.27	34.25	-3	13,490	-0.02%
2019/08/15	24	32.86	26	33.20	33.25	-2	12,755	-0.02%
2019/08/14	1	31.45	7	32.01	31.10	-6	12,074	-0.05%
2019/08/13	5	31.62	1	31.45	31.55	4	12,232	0.03%
2019/08/12	0	0.00	6	32.23	32.15	-6	12,508	-0.05%
2019/08/08	18	31.82	11	31.79	31.70	7	12,573	0.06%
2019/08/07	0	0.00	20	32.06	31.75	-20	12,670	-0.16%
2019/08/06	14	31.34	7	31.14	32.10	7	12,606	0.06%
2019/08/05	13	31.57	7	31.26	30.90	6	12,379	0.05%
2019/08/02	6	31.47	0	0.00	31.25	6	12,374	0.05%
2019/08/01	1	32.90	13	32.28	32.90	-12	12,266	-0.10%
2019/07/31	3	32.37	1	31.90	32.55	2	12,048	0.02%
2019/07/30	10	31.90	2	32.10	32.45	8	12,063	0.07%
2019/07/29	0	0.00	1	32.05	32.00	-1	12,036	-0.01%
2019/07/26	0	0.00	6	32.50	32.50	-6	11,949	-0.05%
2019/07/25	6	32.63	5	32.43	32.45	1	11,915	0.01%
2019/07/24	2	32.00	3	32.17	32.05	-1	11,787	-0.01%
2019/07/23	1	32.70	5	31.70	32.40	-4	11,819	-0.03%
2019/07/22	14	32.01	35	31.97	32.30	-21	11,553	-0.18%
2019/07/19	11	30.80	4	31.30	30.45	7	11,202	0.06%
2019/07/18	16	31.12	26	30.55	30.30	-10	10,856	-0.09%
2019/07/17	1	32.20	27	32.08	32.55	-26	10,849	-0.24%
2019/07/16	5	31.65	7	31.56	31.40	-2	10,901	-0.02%
2019/07/15	17	31.44	5	31.45	31.50	12	10,763	0.11%
2019/07/12	6	31.05	44	31.00	31.10	-38	10,829	-0.35%
2019/07/11	16	29.65	7	29.91	30.00	9	10,898	0.08%
2019/07/10	0	0.00	11	29.49	29.40	-11	11,089	-0.10%
2019/07/09	0	0.00	1	29.50	29.20	-1	11,207	-0.01%
2019/07/08	5	29.40	3	29.28	29.25	2	11,282	0.02%
2019/07/05	3	29.50	15	29.44	29.30	-12	11,329	-0.11%
2019/07/04	0	0.00	0.2	29.00	29.00	-0.2	11,401	0.00%
2019/07/03	1	28.15	10	28.60	28.00	-9	11,179	-0.08%
2019/07/02	3	29.03	1	28.95	28.95	2	11,186	0.02%
2019/07/01	23	29.04	27	28.84	29.00	-4	11,252	-0.04%
2019/06/28	16	26.99	4	27.01	26.80	12	11,069	0.11%
2019/06/27	1	26.95	2	27.00	26.80	-1	11,068	-0.01%
2019/06/26	5	26.06	0	0.00	26.15	5	11,062	0.05%
2019/06/25	7	26.91	12	27.04	26.30	-5	10,916	-0.05%
2019/06/24	0	0.00	5	26.55	26.60	-5	10,779	-0.05%
2019/06/21	0	0.00	12	26.22	26.00	-12	10,780	-0.11%
2019/06/19	22	26.18	5	26.23	26.25	17	10,880	0.16%
2019/06/18	0	0.00	1	25.45	25.70	-1	10,811	-0.01%
2019/06/17	6	25.18	0	0.00	24.95	6	10,866	0.06%
2019/06/14	1	25.65	30	25.79	25.20	-29	11,105	-0.26%
2019/06/13	5	25.72	29	25.60	25.50	-24	11,657	-0.21%
2019/06/12	31	26.38	5	26.45	26.30	26	11,704	0.22%
2019/06/11	9	26.25	0	0.00	26.30	9	11,806	0.08%
2019/06/10	20	26.20	0	0.00	26.15	20	11,865	0.17%
2019/06/06	3	26.17	2	26.10	26.00	1	11,945	0.01%
2019/06/05	5	25.88	1	25.95	25.80	4	11,945	0.03%
2019/06/04	10	27.00	0	0.00	26.00	10	11,902	0.08%
2019/06/03	0	0.00	2	26.50	26.90	-2	11,834	-0.02%
2019/05/31	1	26.35	3	26.33	26.30	-2	11,861	-0.02%
2019/05/30	1	25.85	0	0.00	25.70	1	11,933	0.01%
2019/05/29	1	24.50	2	25.30	25.60	-1	12,024	-0.01%
2019/05/27	1	25.55	1	25.65	25.50	0	12,110	0.00%
2019/05/24	1	25.55	0	0.00	25.40	1	12,430	0.01%
2019/05/23	0	0.00	1	25.85	25.40	-1	12,931	-0.01%
2019/05/22	0	0.00	11	26.75	26.55	-11	13,168	-0.08%
2019/05/21	16	26.18	4	26.10	26.40	12	13,306	0.09%
2019/05/20	7	25.64	9	26.41	27.00	-2	13,144	-0.02%
2019/05/17	22	27.55	18	27.73	26.65	4	12,865	0.03%
2019/05/16	1	30.00	8	29.94	29.40	-7	12,515	-0.06%
2019/05/15	0	0.00	41	29.36	29.85	-41	12,375	-0.33%
2019/05/14	0	0.00	1	28.00	28.55	-1	12,167	-0.01%
2019/05/13	11	28.26	0	0.00	28.40	11	12,080	0.09%
2019/05/10	18	29.20	2	29.18	28.80	16	12,049	0.13%
2019/05/09	1	29.50	8	29.26	29.00	-7	11,880	-0.06%
2019/05/08	10	29.34	5	29.40	29.45	5	11,866	0.04%
2019/05/07	40	29.70	42	29.41	29.25	-2	11,874	-0.02%
2019/05/06	5	28.60	26	28.87	28.95	-21	11,868	-0.18%
2019/05/03	0	0.00	2	28.65	28.65	-2	11,814	-0.02%
2019/05/02	3	28.27	0	0.00	28.45	3	12,127	0.02%
2019/04/30	16	28.50	1	28.65	28.60	15	12,469	0.12%
2019/04/29	1	28.70	34	28.41	29.00	-33	12,409	-0.27%
2019/04/26	0	0.00	2	28.65	28.50	-2	12,299	-0.02%
2019/04/25	12	28.43	3	28.45	28.50	9	12,298	0.07%
2019/04/24	11	28.72	1	28.55	28.70	10	12,336	0.08%
2019/04/23	26	28.64	0	0.00	28.55	26	12,265	0.21%
2019/04/22	17	30.07	38	29.73	30.10	-21	12,018	-0.17%
2019/04/19	4	28.68	6	28.63	28.30	-2	11,585	-0.02%
2019/04/18	3	28.47	9	28.74	28.50	-6	11,590	-0.05%
2019/04/17	49	28.53	22	28.75	28.55	27	11,317	0.24%
2019/04/16	2	29.48	113	29.30	29.10	-111	10,815	-1.03%	大賣/鉅額交易
2019/04/15	4	28.34	32	28.56	28.55	-28	10,448	-0.27%
2019/04/12	0	0.00	21	28.27	28.35	-21	10,449	-0.20%
2019/04/11	30	27.92	3	28.20	28.25	27	10,381	0.26%
2019/04/10	24	28.23	14	28.70	27.95	10	10,240	0.10%
2019/04/09	21	27.80	11	27.90	27.75	10	9,978	0.10%
2019/04/08	30	27.69	6	27.78	27.75	24	10,087	0.24%
2019/04/03	0	0.00	17	27.57	27.50	-17	9,968	-0.17%
2019/04/02	21	27.10	25	27.33	27.05	-4	9,794	-0.04%
2019/04/01	0	0.00	22	26.56	26.70	-22	9,599	-0.23%
2019/03/29	1	26.25	35	26.32	26.25	-34	9,458	-0.36%
2019/03/28	3	25.62	0	0.00	25.50	3	9,434	0.03%
2019/03/27	0	0.00	5	25.94	25.90	-5	9,622	-0.05%
2019/03/26	3	25.58	4	26.03	25.70	-1	9,791	-0.01%
2019/03/25	7	25.36	10	25.27	25.70	-3	9,958	-0.03%
2019/03/22	55	25.83	47	25.61	25.35	8	10,090	0.08%
2019/03/21	15	26.09	0	0.00	26.05	15	10,567	0.14%
2019/03/20	22	26.05	3	26.18	26.10	19	11,000	0.17%
2019/03/19	25	26.45	25	26.98	26.00	0	11,331	0.00%
2019/03/18	35	26.13	139	26.23	26.70	-104	11,195	-0.93%	大賣/鉅額交易
2019/03/15	18	24.02	8	24.54	24.55	10	10,723	0.09%
2019/03/14	10	24.50	0	0.00	24.40	10	10,862	0.09%
2019/03/13	12	24.73	2	24.90	24.95	10	10,759	0.09%
2019/03/12	18	24.94	3	25.12	24.65	15	10,759	0.14%
2019/03/11	11	24.52	1	24.55	24.50	10	10,705	0.09%
2019/03/08	1	24.55	0	0.00	24.60	1	10,717	0.01%
2019/03/07	14	24.97	0	0.00	24.70	14	10,739	0.13%
2019/03/06	6	25.34	7	25.48	25.15	-1	10,681	-0.01%
2019/03/05	14	25.54	2	26.05	25.40	12	10,608	0.11%
2019/03/04	12	25.15	9	25.56	25.85	3	10,499	0.03%
2019/02/27	9	25.40	1	25.40	25.25	8	10,375	0.08%
2019/02/26	1	26.20	13	25.97	26.10	-12	10,256	-0.12%
2019/02/25	15	25.63	28	25.90	25.60	-13	10,126	-0.13%
2019/02/22	16	25.70	27	25.94	25.75	-11	9,796	-0.11%
2019/02/21	5	24.22	25	24.55	24.80	-20	9,219	-0.22%
2019/02/20	0	0.00	13	23.58	23.70	-13	8,846	-0.15%
2019/02/15	6	22.97	4	22.90	22.90	2	8,825	0.02%
2019/02/14	0	0.00	10	23.35	23.35	-10	8,823	-0.11%
2019/02/13	7	23.20	0	0.00	23.35	7	8,825	0.08%
2019/02/12	1	23.65	7	23.60	23.40	-6	8,848	-0.07%
2019/02/11	14	23.30	3	23.05	22.90	11	8,847	0.12%
2019/01/30	11	23.40	3	23.35	23.30	8	8,924	0.09%
2019/01/29	2	23.15	5	23.41	23.30	-3	8,889	-0.03%
2019/01/28	2	23.30	2	23.65	23.50	0	8,813	0.00%
2019/01/25	5	23.30	3	23.43	23.40	2	8,727	0.02%
2019/01/24	0	0.00	5	23.80	23.55	-5	8,546	-0.06%
2019/01/23	28	23.74	16	23.72	23.90	12	8,461	0.14%
2019/01/22	11	23.21	65	23.08	23.05	-54	8,136	-0.66%
2019/01/18	3	22.12	21	22.25	22.10	-18	7,824	-0.23%
2019/01/17	0	0.00	2	22.05	22.05	-2	7,823	-0.03%
2019/01/16	5	21.85	8	21.91	21.80	-3	7,769	-0.04%
2019/01/15	2	21.30	2	21.65	21.35	0	7,660	0.00%
2019/01/14	4	21.23	0	0.00	21.40	4	7,619	0.05%
2019/01/10	2	21.45	0	0.00	21.55	2	7,594	0.03%
2019/01/08	0	0.00	2	21.85	21.80	-2	7,481	-0.03%
2019/01/04	20	21.46	4	21.60	21.35	16	7,406	0.22%
2019/01/03	9	22.64	2	22.85	22.40	7	7,321	0.10%
2019/01/02	5	22.76	2	23.10	23.05	3	7,348	0.04%
2018/12/28	0	0.00	7.1	23.07	23.25	-7.1	7,302	-0.10%
2018/12/27	43	22.92	36	23.10	22.70	7	7,251	0.10%
2018/12/26	4	23.75	4	24.30	23.50	0	7,093	0.00%
2018/12/25	3	23.55	3	23.73	23.85	0	7,074	0.00%
2018/12/24	0	0.00	32	23.65	23.65	-32	7,003	-0.46%
2018/12/22	19	23.57	1	23.55	23.50	18	6,934	0.26%
2018/12/21	5	23.30	3	23.53	23.60	2	6,875	0.03%
2018/12/20	11	22.89	2	23.25	23.30	9	6,700	0.13%
2018/12/19	1	22.50	9	22.81	23.00	-8	6,497	-0.12%
2018/12/18	16	22.04	8	22.23	22.30	8	6,318	0.13%
2018/12/17	12	22.30	9	22.18	22.20	3	6,070	0.05%
2018/12/14	82	21.80	37	21.85	21.50	45	5,855	0.77%
2018/12/13	11	22.88	19	22.73	23.05	-8	5,186	-0.15%
2018/12/12	9	21.03	93	21.88	21.60	-84	4,676	-1.80%
2018/12/11	4	21.18	5	21.44	21.90	-1	4,210	-0.02%
2018/12/10	4	21.50	0	0.00	21.50	4	4,088	0.10%
2018/12/07	30	21.98	39	21.90	21.95	-9	3,947	-0.23%
2018/12/06	4	20.71	0	0.00	20.80	4	3,704	0.11%
2018/12/05	4	20.68	11	21.21	21.05	-7	3,775	-0.19%
2018/12/04	9.5	20.95	0	0.00	20.85	9.5	3,853	0.25%
2018/12/03	0	0.00	0.4	21.50	21.50	-0.4	3,834	-0.01%
2018/11/30	0	0.00	4	20.98	21.00	-4	3,787	-0.11%
2018/11/29	2	20.75	0	0.00	20.75	2	3,725	0.05%
2018/11/28	2	20.60	2	20.80	20.80	0	3,714	0.00%
2018/11/26	0	0.00	4	20.80	20.95	-4	3,737	-0.11%
2018/11/23	2	20.40	0	0.00	20.25	2	3,714	0.05%
2018/11/20	3	20.57	3	20.75	20.70	0	3,782	0.00%
2018/11/19	1	20.75	0	0.00	20.75	1	3,814	0.03%
2018/11/16	13	20.79	10	20.55	20.80	3	3,841	0.08%
2018/11/15	0	0.00	14	20.44	20.70	-14	3,826	-0.37%
2018/11/13	2	18.65	4	19.23	19.45	-2	3,808	-0.05%
2018/11/12	0	0.00	4	19.15	19.05	-4	3,851	-0.10%
2018/11/09	7	19.10	0	0.00	19.00	7	3,983	0.18%
2018/11/08	0	0.00	6	19.82	19.85	-6	4,018	-0.15%
2018/11/07	2	19.10	12	19.12	19.50	-10	4,040	-0.25%
2018/11/06	7	17.81	4	17.93	17.85	3	4,037	0.07%
2018/11/05	1	18.10	0	0.00	18.05	1	4,264	0.02%
2018/11/02	0	0.00	2	18.20	18.25	-2	4,557	-0.04%
2018/11/01	0	0.00	4	18.13	18.05	-4	4,578	-0.09%
2018/10/31	2	17.85	2	18.00	18.05	0	4,566	0.00%
2018/10/30	3	17.58	3	17.68	17.75	0	4,591	0.00%
2018/10/29	16	17.27	7	17.60	17.80	9	4,650	0.19%
2018/10/26	3	17.97	1	18.20	18.05	2	4,587	0.04%
2018/10/25	4	18.03	2	18.20	18.20	2	4,545	0.04%
2018/10/24	4	18.70	0	0.00	18.75	4	4,510	0.09%
2018/10/23	0	0.00	2	19.15	18.90	-2	4,516	-0.04%
2018/10/22	2	18.80	0	0.00	18.80	2	4,585	0.04%
2018/10/16	86.5	18.95	0	0.00	19.10	86.5	4,585	1.89%
2018/10/12	2	18.70	2	19.00	19.00	0	4,625	0.00%
2018/10/11	2	18.65	2	19.00	19.05	0	4,654	0.00%
2018/10/09	14	19.98	0	0.00	19.65	14	4,572	0.31%
2018/10/08	2	20.50	2	20.70	20.70	0	4,486	0.00%
2018/10/05	2	20.55	2	20.70	20.75	0	4,539	0.00%
2018/10/04	0	0.00	4	21.13	20.90	-4	4,515	-0.09%
2018/10/03	0	0.00	5	20.89	21.05	-5	4,510	-0.11%
2018/10/02	0.4	20.60	0	0.00	20.60	0.4	4,443	0.01%
2018/10/01	0	0.00	2	20.60	20.50	-2	4,428	-0.05%
2018/09/27	4	20.18	0	0.00	20.10	4	4,445	0.09%
2018/09/26	2	20.55	0	0.00	20.30	2	4,430	0.05%
2018/09/25	0	0.00	0	20.95	20.75	0	4,476	0.00%
2018/09/20	27	20.65	0	0.00	20.50	27	4,447	0.61%
2018/09/19	0	0.00	7	20.75	20.80	-7	4,461	-0.16%
2018/09/18	3	20.50	0	0.00	20.50	3	4,498	0.07%
2018/09/14	3	20.77	0	0.00	20.75	3	4,583	0.07%
2018/09/13	1	20.00	7	20.55	20.55	-6	4,568	-0.13%
2018/09/11	1	19.75	0	0.00	19.95	1	4,555	0.02%
2018/09/10	2	19.95	0	0.00	19.95	2	4,478	0.04%
2018/09/07	5	21.20	0	0.00	21.05	5	4,365	0.11%
2018/09/06	0	0.00	5	21.30	21.20	-5	4,330	-0.12%
2018/09/05	2	21.50	0	0.00	21.35	2	4,319	0.05%
2018/09/03	0	0.00	25	21.67	21.50	-25	4,321	-0.58%
2018/08/31	4	21.75	1	21.70	21.70	3	4,318	0.07%
2018/08/30	0	0.00	5	22.00	21.90	-5	4,350	-0.11%
2018/08/29	0	0.00	10	21.95	22.00	-10	4,347	-0.23%
2018/08/28	20	22.05	0	0.00	22.00	20	4,364	0.46%
2018/08/27	0	0.00	2	21.80	21.95	-2	4,316	-0.05%
2018/08/24	7	21.40	0	0.00	21.35	7	4,301	0.16%
2018/08/23	15	21.40	0	0.00	21.40	15	4,383	0.34%
2018/08/22	0	0.00	2	21.80	21.80	-2	4,414	-0.05%
2018/08/20	4	21.35	0	0.00	21.10	4	4,374	0.09%
2018/08/17	1	21.55	0	0.00	21.50	1	4,311	0.02%
2018/08/16	9.1	21.56	2	21.60	21.60	7.1	4,264	0.17%
2018/08/15	4	22.23	0	0.00	22.15	4	4,119	0.10%
2018/08/14	3	22.35	0	0.00	22.40	3	4,053	0.07%
2018/08/13	6	22.50	2	22.75	22.80	4	3,968	0.10%
2018/08/10	30	23.43	12	23.89	23.05	18	3,898	0.46%
2018/08/09	38	24.49	11	24.27	24.20	27	3,707	0.73%
2018/08/06	1	26.05	0	0.00	26.05	1	3,429	0.03%
2018/08/02	2	26.25	0	0.00	26.25	2	3,362	0.06%
2018/08/01	2	26.50	2	26.55	26.55	0	3,379	0.00%
2018/07/30	2	26.25	0	0.00	26.45	2	3,539	0.06%
2018/07/27	36	26.75	0	0.00	26.65	36	3,549	1.01%
2018/07/26	0	0.00	4	27.25	27.25	-4	3,492	-0.11%
2018/07/20	1	26.40	1	26.45	26.75	0	3,636	0.00%
2018/07/19	5	26.30	0	0.00	26.20	5	3,713	0.13%
2018/07/18	1	26.25	0	0.00	26.30	1	3,732	0.03%
2018/07/17	0	0.00	4	28.08	28.00	-4	3,689	-0.11%
2018/07/16	67	27.80	0	0.00	27.70	67	3,654	1.83%
2018/07/10	0	0.00	2	27.70	27.65	-2	3,660	-0.05%
2018/07/09	1	27.35	0	0.00	27.40	1	3,697	0.03%
2018/07/06	2	27.30	0	0.00	27.25	2	3,722	0.05%
2018/07/04	5	27.65	5	27.60	27.55	0	3,724	0.00%
2018/07/03	2	27.55	0	0.00	27.50	2	3,731	0.05%
2018/07/02	0	0.00	2	27.85	27.85	-2	3,663	-0.05%
2018/06/29	4	27.60	0	0.00	27.75	4	3,666	0.11%
2018/06/27	5	27.80	0	0.00	27.65	5	3,665	0.14%
2018/06/26	14	27.57	2	27.75	27.70	12	3,702	0.32%
2018/06/25	2	28.20	0	0.00	28.15	2	3,721	0.05%
2018/06/15	1	28.55	2	28.90	28.55	-1	3,927	-0.03%
2018/06/14	0	0.00	2	28.80	28.60	-2	3,947	-0.05%
2018/06/13	8	28.61	0	0.00	28.50	8	4,121	0.19%
2018/06/12	0	0.00	1	29.00	28.85	-1	4,299	-0.02%
2018/06/11	14	28.71	0	0.00	28.75	14	4,611	0.30%
2018/06/08	0	0.00	1	29.10	29.00	-1	4,639	-0.02%
2018/06/07	0	0.00	2.2	28.92	29.10	-2.2	4,680	-0.05%
2018/06/06	1	28.80	1	28.75	28.75	0	4,769	0.00%
2018/06/05	0	0.00	1.3	28.58	28.50	-1.3	4,814	-0.03%
2018/06/04	0	0.00	2	28.50	28.65	-2	4,811	-0.04%
2018/06/01	3	28.30	0	0.00	28.30	3	4,817	0.06%
2018/05/31	9	28.45	6	28.68	28.10	3	4,816	0.06%
2018/05/30	3	28.08	0	0.00	28.15	3	4,776	0.06%
2018/05/29	2	28.55	6	28.48	28.55	-4	4,785	-0.08%
2018/05/22	1	28.00	0	0.00	28.05	1	4,982	0.02%
2018/05/21	0	0.00	2	28.15	28.15	-2	5,025	-0.04%
2018/05/18	4	27.90	0	0.00	27.80	4	5,009	0.08%
2018/05/17	2	28.15	0	0.00	28.10	2	4,997	0.04%
2018/05/16	1	28.35	0	0.00	28.30	1	4,948	0.02%
2018/05/15	4	28.15	2	28.40	28.35	2	4,993	0.04%
2018/05/14	0	0.00	2	28.40	28.35	-2	5,058	-0.04%
2018/05/10	0	0.00	4	28.00	28.10	-4	5,060	-0.08%
2018/05/09	2	27.65	0	0.00	27.75	2	5,043	0.04%
2018/05/08	0	0.00	2	28.00	27.80	-2	5,060	-0.04%
2018/05/07	30	27.87	4	27.80	27.85	26	4,996	0.52%
2018/05/04	6	29.05	0	0.00	28.85	6	4,903	0.12%
2018/05/03	2	29.10	3	29.47	29.30	-1	4,920	-0.02%
2018/05/02	5	29.32	3	29.37	29.55	2	4,955	0.04%
2018/04/30	0	0.00	4	29.20	29.40	-4	5,016	-0.08%
2018/04/26	20	28.80	2	29.05	28.55	18	5,060	0.36%
2018/04/25	26	29.64	1	29.40	29.40	25	4,939	0.51%
2018/04/24	7	30.03	2	30.40	30.50	5	4,883	0.10%
2018/04/23	0	0.00	2	30.55	30.55	-2	4,823	-0.04%
2018/04/19	0	0.00	2	30.45	30.50	-2	4,883	-0.04%
2018/04/18	15	30.25	1	30.20	30.20	14	4,881	0.29%
2018/04/17	0	0.00	4	30.65	30.60	-4	4,844	-0.08%
2018/04/13	3	30.35	0	0.00	30.40	3	4,811	0.06%
2018/04/12	0	0.00	2	30.55	30.70	-2	4,797	-0.04%
2018/04/10	0	0.00	3	30.65	30.65	-3	4,827	-0.06%
2018/04/03	4	30.25	4	30.55	30.60	0	4,960	0.00%
2018/04/02	0	0.00	2	30.65	30.60	-2	5,011	-0.04%
2018/03/30	0	0.00	2	30.60	30.25	-2	5,004	-0.04%
2018/03/29	24	30.41	0	0.00	30.25	24	4,960	0.48%
2018/03/27	0	0.00	11	31.12	31.20	-11	4,778	-0.23%
2018/03/26	5	30.18	2	30.50	30.35	3	4,645	0.06%
2018/03/23	9	30.17	4	30.50	30.65	5	4,667	0.11%
2018/03/22	0	0.00	9	30.99	30.90	-9	4,607	-0.20%
2018/03/21	15	30.96	31	30.91	30.80	-16	4,578	-0.35%
2018/03/20	4	30.65	0	0.00	30.70	4	4,607	0.09%
2018/03/19	15	30.70	7	31.06	31.00	8	4,544	0.18%
2018/03/16	7	30.03	12	31.01	31.20	-5	4,347	-0.12%
2018/03/15	59	30.67	100	30.59	30.20	-41	4,152	-0.99%
2018/03/14	4	32.20	5	32.51	32.60	-1	3,838	-0.03%
2018/03/13	1	32.90	10.3	32.94	32.75	-9.3	3,838	-0.24%
2018/03/12	0	0.00	15	32.76	32.95	-15	3,913	-0.38%
2018/03/09	0	0.00	21	31.99	32.00	-21	3,870	-0.54%
2018/03/08	5	31.58	2	32.05	31.60	3	3,846	0.08%
2018/03/07	0	0.00	12	31.67	31.60	-12	3,816	-0.31%
2018/03/06	0	0.00	17	31.44	31.50	-17	3,851	-0.44%
2018/03/05	18	31.37	5	31.44	30.90	13	3,856	0.34%
2018/03/02	0	0.00	21	31.95	31.95	-21	3,827	-0.55%
2018/03/01	2	30.80	74	31.41	31.65	-72	3,782	-1.90%
2018/02/27	13	31.75	9	31.55	31.50	4	3,780	0.11%
2018/02/26	0	0.00	18	31.26	31.90	-18	3,662	-0.49%
2018/02/23	14	30.39	0	0.00	30.40	14	3,544	0.39%
2018/02/22	4	30.50	0	0.00	30.40	4	3,589	0.11%
2018/02/21	0	0.00	35	30.54	30.95	-35	3,773	-0.93%
2018/02/12	5	29.64	19	29.95	29.90	-14	3,818	-0.37%
2018/02/09	11	29.05	6	29.57	30.00	5	3,876	0.13%
2018/02/08	2	29.90	2	30.30	30.05	0	3,860	0.00%
2018/02/07	11	30.38	2	31.00	30.00	9	3,894	0.23%
2018/02/06	5	29.81	19	30.34	30.45	-14	3,866	-0.36%
2018/02/05	4	29.55	21	30.49	30.90	-17	3,774	-0.45%
2018/02/02	2	30.15	0	0.00	30.20	2	3,793	0.05%
2018/02/01	0	0.00	12	30.22	30.30	-12	3,846	-0.31%
2018/01/31	2	29.80	0	0.00	30.15	2	3,923	0.05%
2018/01/26	5	30.17	0	0.00	29.95	5	4,139	0.12%
2018/01/25	15.5	30.52	0	0.00	30.45	15.5	4,141	0.37%
2018/01/24	11	30.82	0	0.00	31.00	11	4,133	0.27%
2018/01/23	4	31.10	0	0.00	31.30	4	4,135	0.10%
2018/01/22	0	0.00	6	32.07	31.75	-6	4,150	-0.14%
2018/01/19	0	0.00	2	31.55	31.35	-2	4,200	-0.05%
2018/01/18	0	0.00	10	31.69	31.50	-10	4,300	-0.23%
2018/01/17	0	0.00	2	31.55	31.50	-2	4,417	-0.05%
2018/01/16	0	0.00	7	31.47	31.50	-7	4,483	-0.16%
2018/01/15	5	31.00	12	31.20	31.00	-7	4,681	-0.15%
2018/01/11	0	0.00	6	30.63	30.65	-6	4,843	-0.12%
2018/01/09	0	0.00	6	30.63	30.50	-6	4,906	-0.12%
2018/01/08	2	30.05	0	0.00	30.10	2	4,918	0.04%
2018/01/05	18.5	30.31	0	0.00	30.30	18.5	5,078	0.36%
2018/01/04	6	30.10	14	30.67	30.85	-8	5,084	-0.16%
2018/01/03	8	30.28	0	0.00	30.45	8	5,089	0.16%
2018/01/02	0	0.00	6	30.98	30.95	-6	5,116	-0.12%