京元電子 (2449)-玉山-新竹券商分點個股進出

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
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股
1803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－玉山-新竹券商分點個股進出

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-新竹券商分點個股進出
玉山-新竹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
2024/11/22	7.1	128.93	9	129.28	130.00	-2	21,492	-0.01%
2024/11/21	5	126.00	0	0.00	126.50	5	21,304	0.02%
2024/11/20	22.2	126.34	16	126.31	126.50	6.2	21,329	0.03%
2024/11/19	5.2	125.54	10	127.05	127.00	-4.9	21,301	-0.02%
2024/11/18	7.1	122.22	2	121.50	121.50	5.1	21,316	0.02%
2024/11/15	16	125.00	7	124.93	124.00	9	21,285	0.04%
2024/11/14	22.7	126.81	11	128.91	126.00	11.7	21,602	0.05%
2024/11/13	29.2	129.07	3	128.50	128.50	26.2	21,565	0.12%
2024/11/12	32	132.52	29	130.59	130.00	3	22,011	0.01%
2024/11/11	20.7	132.74	5	131.60	133.50	15.7	22,037	0.07%
2024/11/08	4.4	139.51	6	140.33	139.50	-1.6	22,318	-0.01%
2024/11/07	24.1	136.38	27.3	139.48	139.00	-3.3	22,532	-0.01%
2024/11/06	25.6	132.96	43.9	135.78	137.00	-18.3	22,369	-0.08%
2024/11/05	10.2	130.01	10.3	130.00	130.00	-0.1	22,456	0.00%
2024/11/04	2.5	125.97	2	129.00	128.50	0.5	22,804	0.00%
2024/11/01	3	125.33	7.1	126.43	127.50	-4	23,150	-0.02%
2024/10/30	8.4	125.35	8	124.69	125.50	0.4	23,449	0.00%
2024/10/29	7	125.34	2.1	125.98	125.50	4.9	23,768	0.02%
2024/10/28	7.6	130.37	7	130.00	128.50	0.6	23,766	0.00%
2024/10/25	7.7	130.51	5	131.20	130.50	2.7	23,849	0.01%
2024/10/24	13	131.13	4.1	133.54	130.00	8.8	23,944	0.04%
2024/10/23	3.6	136.28	8	135.19	134.50	-4.4	24,098	-0.02%
2024/10/22	9.1	134.32	55.7	133.44	136.00	-46.6	24,110	-0.19%
2024/10/21	9.5	131.12	19.3	132.50	131.00	-9.8	24,029	-0.04%
2024/10/18	124.7	128.63	13	127.19	127.50	111.7	23,928	0.47%	大買/鉅額交易
2024/10/17	46.7	134.49	33.3	134.71	134.50	13.4	23,727	0.06%
2024/10/16	27	131.44	47.5	129.81	133.50	-20.5	23,804	-0.09%
2024/10/15	27	127.44	26	127.87	128.00	1	23,553	0.00%
2024/10/14	21	126.02	26.2	126.62	128.00	-5.2	23,551	-0.02%
2024/10/11	55.2	126.39	22.6	126.41	125.50	32.5	23,615	0.14%
2024/10/09	19	120.79	115.8	121.97	124.50	-96.8	22,948	-0.42%	大賣/
2024/10/08	2	111.25	4.2	111.76	113.50	-2.2	22,355	-0.01%
2024/10/07	19	111.92	4	112.50	111.50	15	23,578	0.06%
2024/10/04	30.1	107.80	5	108.20	108.50	25.1	24,053	0.10%
2024/10/01	7.5	113.07	4	111.75	112.00	3.5	24,066	0.01%
2024/09/30	25	113.58	3	113.00	112.50	22	24,402	0.09%
2024/09/27	19.2	117.27	54	117.84	117.50	-34.8	24,771	-0.14%
2024/09/26	15	114.30	5.1	114.20	112.50	9.9	25,175	0.04%
2024/09/25	37	114.74	15	113.53	112.50	22	25,341	0.09%
2024/09/24	5	106.00	2	106.25	107.00	3	25,171	0.01%
2024/09/23	8.2	107.96	1	109.00	107.00	7.2	25,309	0.03%
2024/09/20	31	110.94	1.5	112.83	110.00	29.5	25,970	0.11%
2024/09/19	6	110.75	3	110.67	110.50	3	26,277	0.01%
2024/09/18	5.1	111.60	1	112.00	110.00	4.1	27,390	0.02%
2024/09/16	3	115.01	2	114.50	114.50	1	27,812	0.00%
2024/09/13	5.1	116.01	4	115.13	115.00	1.1	28,501	0.00%
2024/09/12	22	118.00	24.3	118.01	118.00	-2.3	29,275	-0.01%
2024/09/11	1.5	111.67	1	110.50	112.50	0.5	29,669	0.00%
2024/09/10	7.4	112.20	6.5	112.74	110.50	0.9	30,480	0.00%
2024/09/09	0.2	111.00	0	0.00	113.00	0.2	30,984	0.00%
2024/09/06	1.1	111.00	0	0.00	111.50	1.1	31,500	0.00%
2024/09/05	2.1	115.12	6.1	113.70	112.00	-4	31,529	-0.01%
2024/09/04	9.4	111.31	8	112.00	114.50	1.4	31,704	0.00%
2024/09/03	5	118.11	1	117.00	118.00	4	31,520	0.01%
2024/08/30	0.3	120.50	5	120.20	121.00	-4.7	31,653	-0.01%
2024/08/29	5.1	120.50	1	120.50	120.50	4.1	31,814	0.01%
2024/08/28	0	0.00	4	122.00	120.50	-4	31,998	-0.01%
2024/08/27	4	119.50	2	119.25	119.50	2	32,160	0.01%
2024/08/26	5	122.60	5.4	121.67	121.00	-0.4	32,198	0.00%
2024/08/23	4.1	120.76	3.3	119.69	123.00	0.8	32,211	0.00%
2024/08/22	4	120.25	4	120.00	120.00	0	32,191	0.00%
2024/08/21	8.4	119.52	7.1	120.35	120.00	1.4	32,225	0.00%
2024/08/20	4	123.00	4	122.25	122.00	0	32,103	0.00%
2024/08/19	16	122.06	51	122.95	123.50	-35	32,090	-0.11%
2024/08/16	31	124.37	33.1	124.05	122.00	-2.1	32,100	-0.01%
2024/08/15	24.1	120.58	30	119.70	119.00	-5.9	31,787	-0.02%
2024/08/14	12	119.62	16	120.34	119.50	-4	31,898	-0.01%
2024/08/13	23	116.70	6.1	116.09	117.00	17	31,591	0.05%
2024/08/12	65.1	118.17	33	118.14	118.50	32.1	31,497	0.10%
2024/08/09	24	109.88	37.1	112.93	113.50	-13.1	30,676	-0.04%
2024/08/08	2	104.00	5	103.40	103.50	-3	30,286	-0.01%
2024/08/07	57.3	103.38	60.2	104.13	102.50	-2.9	30,096	-0.01%
2024/08/06	59	94.93	67.2	95.60	97.40	-8.1	29,583	-0.03%
2024/08/05	17.2	93.69	5.3	93.74	93.70	12	29,407	0.04%
2024/08/02	5.2	106.53	0	0.00	103.50	5.2	29,111	0.02%
2024/08/01	5	112.60	17.5	112.74	113.00	-12.5	29,055	-0.04%
2024/07/31	11	105.55	28.1	105.36	105.00	-17.1	29,347	-0.06%
2024/07/30	32	106.50	2	104.25	106.50	30	29,260	0.10%
2024/07/29	23	108.74	14	107.46	105.50	9	29,156	0.03%
2024/07/26	20.2	107.86	13	107.69	108.50	7.2	29,181	0.02%
2024/07/23	15.2	112.84	1	114.00	112.50	14.2	29,559	0.05%
2024/07/22	6.8	112.50	23	115.15	112.00	-16.3	29,391	-0.06%
2024/07/19	44.1	122.38	37	119.65	119.50	7	29,053	0.02%
2024/07/18	43.5	121.15	27	118.57	119.00	16.5	29,038	0.06%
2024/07/17	6.1	125.23	2	126.25	127.50	4.1	28,590	0.01%
2024/07/16	31	126.98	28	129.89	129.00	3	28,137	0.01%
2024/07/15	26.5	127.96	25.2	128.92	128.50	1.3	27,632	0.00%
2024/07/12	36.7	127.20	34	126.54	127.50	2.7	27,348	0.01%
2024/07/11	32.5	134.17	25	131.30	131.00	7.5	27,105	0.03%
2024/07/10	28.5	134.32	28.3	134.74	135.00	0.2	26,856	0.00%
2024/07/09	128.5	134.42	121.2	133.20	131.50	7.3	26,450	0.03%	大買/大賣/
2024/07/08	10	123.85	71.4	129.31	133.00	-61.4	25,214	-0.24%
2024/07/05	22	120.50	44.2	120.40	121.00	-22.2	24,682	-0.09%
2024/07/04	8	118.75	13.1	119.58	119.50	-5	24,640	-0.02%
2024/07/03	9	116.72	22.2	116.68	117.50	-13.2	24,241	-0.05%
2024/07/02	20.3	111.10	19	110.39	111.50	1.3	23,730	0.01%
2024/07/01	9.1	116.89	2	117.50	116.50	7.1	22,990	0.03%
2024/06/28	7	119.57	5	120.00	119.00	2	22,664	0.01%
2024/06/27	2.1	118.55	18.2	119.33	120.00	-16	22,361	-0.07%
2024/06/26	68	121.58	73.3	121.79	118.00	-5.3	22,118	-0.02%
2024/06/25	19.1	114.73	17.2	113.57	117.50	1.8	21,309	0.01%
2024/06/24	33.4	117.81	96.5	117.85	115.00	-63.2	20,751	-0.30%
2024/06/21	10	109.55	33.9	110.95	112.00	-23.9	19,693	-0.12%
2024/06/20	37	111.61	67.1	112.19	112.00	-30.1	19,794	-0.15%
2024/06/19	12	107.25	32.1	107.92	109.00	-20.1	19,337	-0.10%
2024/06/18	24.1	102.19	33.3	103.42	104.50	-9.2	18,939	-0.05%
2024/06/17	8.6	100.57	19.5	101.81	99.50	-10.8	18,580	-0.06%
2024/06/14	8.2	95.57	19	95.99	95.90	-10.9	18,328	-0.06%
2024/06/13	12.3	92.43	30.5	92.41	94.70	-18.2	17,934	-0.10%
2024/06/12	4.4	87.65	2	87.70	87.70	2.4	17,509	0.01%
2024/06/11	4.4	86.30	1	87.10	87.40	3.4	17,698	0.02%
2024/06/07	2.5	89.16	1	89.70	88.90	1.5	17,572	0.01%
2024/06/06	2.1	89.20	4	89.50	89.40	-1.9	17,745	-0.01%
2024/06/05	3.2	89.64	1	90.70	89.20	2.2	18,738	0.01%
2024/06/04	6	91.18	4.1	92.02	90.60	1.9	19,415	0.01%
2024/06/03	16	90.86	16.8	91.08	90.70	-0.8	19,755	0.00%
2024/05/31	6.2	88.64	7	90.14	88.20	-0.8	19,805	0.00%
2024/05/30	2.2	90.45	1	90.30	90.40	1.2	19,828	0.01%
2024/05/29	7.1	91.04	21.2	91.23	90.70	-14.1	19,833	-0.07%
2024/05/28	1.2	90.50	1.1	91.03	90.00	0.1	19,755	0.00%
2024/05/27	1	89.60	3.2	90.29	90.90	-2.2	19,798	-0.01%
2024/05/24	4.1	88.31	0	0.00	88.40	4.1	20,027	0.02%
2024/05/23	11.1	89.57	5	90.58	88.20	6.1	20,819	0.03%
2024/05/22	11.3	90.15	4.1	90.07	90.20	7.2	21,063	0.03%
2024/05/21	6	89.78	7.1	89.88	90.40	-1.1	20,931	-0.01%
2024/05/20	7	90.24	1.5	90.67	88.90	5.5	20,882	0.03%
2024/05/17	20.1	89.23	13.1	88.37	88.80	7	20,657	0.03%
2024/05/16	11.1	86.78	14.2	86.93	86.80	-3	20,698	-0.01%
2024/05/15	24.1	85.11	5	84.50	84.50	19.1	20,824	0.09%
2024/05/14	2.1	85.21	2	85.60	85.30	0.1	20,731	0.00%
2024/05/13	4.4	85.38	0	0.00	85.40	4.4	20,670	0.02%
2024/05/10	4	85.65	2.6	85.97	86.00	1.5	20,553	0.01%
2024/05/09	15.6	85.75	0	0.00	85.00	15.6	20,393	0.08%
2024/05/08	6.2	87.65	13	87.54	87.60	-6.8	20,163	-0.03%
2024/05/07	23.2	86.85	14	87.51	87.50	9.2	20,025	0.05%
2024/05/06	55.7	86.47	16	86.83	87.00	39.7	19,753	0.20%
2024/05/03	9.2	94.92	5	94.56	93.50	4.2	18,959	0.02%
2024/05/02	14.1	94.35	7.6	94.09	94.90	6.5	18,925	0.03%
2024/04/30	28.3	97.59	13	97.78	95.80	15.3	18,911	0.08%
2024/04/29	45.2	102.08	6.8	103.52	98.90	38.4	18,841	0.20%
2024/04/25	3.2	94.48	3	94.40	95.50	0.2	18,334	0.00%
2024/04/24	3.1	95.77	4	95.75	96.10	-0.9	18,466	0.00%
2024/04/23	25.2	95.51	7	92.06	92.30	18.2	18,491	0.10%
2024/04/22	4.4	96.33	23	97.38	96.00	-18.7	18,322	-0.10%
2024/04/19	12.2	99.53	9.1	99.57	99.00	3.2	18,359	0.02%
2024/04/18	1.1	102.00	2	102.00	102.00	-0.9	18,642	0.00%
2024/04/17	1	100.02	0	0.00	102.50	1	19,002	0.01%
2024/04/16	10.5	100.07	32	100.11	99.70	-21.5	18,977	-0.11%
2024/04/15	23.5	104.95	3	104.50	104.50	20.5	18,757	0.11%
2024/04/12	16	107.44	2	108.50	107.00	14	18,752	0.07%
2024/04/11	1	103.50	2	104.75	106.00	-1	18,679	-0.01%
2024/04/10	3	107.17	3	107.33	106.00	0	18,704	0.00%
2024/04/09	17	105.91	0	0.00	106.50	17	18,632	0.09%
2024/04/08	3	107.00	11	107.50	106.50	-8	18,549	-0.04%
2024/04/03	13.2	106.63	15	107.23	106.50	-1.8	18,464	-0.01%
2024/04/02	25.1	106.48	10	106.50	107.00	15.1	18,465	0.08%
2024/04/01	14.1	103.82	4	104.00	103.00	10.1	18,429	0.05%
2024/03/29	5	105.60	1	106.00	105.50	4	18,408	0.02%
2024/03/28	3	106.83	7	106.71	106.00	-4	18,439	-0.02%
2024/03/27	1	105.50	2	106.75	106.00	-1	18,424	-0.01%
2024/03/26	28.2	106.03	9	105.89	105.50	19.2	18,444	0.10%
2024/03/25	20	109.50	3	109.50	108.50	17	18,375	0.09%
2024/03/22	9.1	112.36	26	113.65	109.50	-16.9	18,301	-0.09%
2024/03/21	19.1	107.29	13	107.85	108.50	6.1	17,838	0.03%
2024/03/20	31	111.16	4	109.38	107.50	27	17,869	0.15%
2024/03/19	3	108.83	9	109.89	109.00	-6	17,930	-0.03%
2024/03/18	29	109.72	24.3	110.21	111.00	4.7	17,904	0.03%
2024/03/15	6	105.42	4	105.50	107.50	2	17,491	0.01%
2024/03/14	16	104.69	9	104.61	104.50	7	17,355	0.04%
2024/03/13	27	107.22	35	109.06	108.50	-8	17,333	-0.05%
2024/03/12	17	109.09	13	109.46	109.50	4	17,126	0.02%
2024/03/11	14.3	107.87	10	107.85	108.00	4.3	17,118	0.02%
2024/03/08	92.5	117.02	52.2	112.21	111.00	40.3	16,932	0.24%
2024/03/07	27.6	112.71	82	115.01	116.50	-54.4	15,908	-0.34%
2024/03/06	37.5	101.65	45.2	103.93	106.00	-7.7	15,100	-0.05%
2024/03/05	30	95.74	44.5	96.62	97.40	-14.5	14,648	-0.10%
2024/03/04	9	93.76	22.2	93.96	96.00	-13.2	14,373	-0.09%
2024/03/01	5	90.17	4	91.35	89.50	1	14,081	0.01%
2024/02/29	6	89.20	0	0.00	88.80	6	13,941	0.04%
2024/02/27	4	89.70	6.1	89.51	89.50	-2.1	13,798	-0.02%
2024/02/26	8.2	90.33	0	0.00	89.50	8.2	13,672	0.06%
2024/02/23	58	96.07	43.2	97.42	94.80	14.8	13,380	0.11%
2024/02/22	27.1	91.16	22.1	91.83	93.50	5	12,613	0.04%
2024/02/21	1	87.30	0	0.00	87.50	1	12,220	0.01%
2024/02/20	4	86.73	0.7	87.60	87.50	3.3	12,236	0.03%
2024/02/19	7	88.34	5	88.10	87.70	2	12,184	0.02%
2024/02/16	16.5	89.42	14.4	89.32	90.00	2.1	12,467	0.02%
2024/02/15	13	85.15	14	85.13	85.40	-1	12,308	-0.01%
2024/02/05	4.2	81.92	3	82.37	82.20	1.2	12,360	0.01%
2024/02/02	3	82.80	3	83.10	82.20	0	12,331	0.00%
2024/02/01	2	83.30	2	82.60	82.70	0	12,397	0.00%
2024/01/31	3	84.07	5	84.02	84.00	-2	12,471	-0.02%
2024/01/30	5.1	83.84	20	83.91	84.00	-14.9	12,544	-0.12%
2024/01/29	2	83.15	12	83.10	83.80	-10	12,818	-0.08%
2024/01/26	4	81.73	14	82.21	82.90	-10	12,935	-0.08%
2024/01/25	3	82.87	43	82.87	82.20	-40	12,996	-0.31%
2024/01/24	4.1	82.23	7	82.61	82.10	-2.9	13,011	-0.02%
2024/01/23	16.1	82.81	3	82.43	82.10	13.1	13,118	0.10%
2024/01/22	8.1	82.96	34	83.35	84.10	-25.9	13,105	-0.20%
2024/01/19	35.1	81.74	33	81.51	81.30	2.1	13,040	0.02%
2024/01/18	0	0.00	10.1	79.89	79.70	-10.1	13,054	-0.08%
2024/01/17	7.3	78.59	2	79.20	77.20	5.3	12,876	0.04%
2024/01/16	17	78.45	15	78.63	78.60	2	12,943	0.02%
2024/01/15	6	76.63	1	76.80	77.70	5	13,031	0.04%
2024/01/12	14.1	75.94	7	76.33	75.60	7.1	13,705	0.05%
2024/01/11	33	78.74	2	78.50	78.00	31	13,452	0.23%
2024/01/10	1	81.30	0	0.00	81.80	1	13,327	0.01%
2024/01/09	4	82.10	8	82.26	82.10	-4	13,594	-0.03%
2024/01/08	32	81.67	1.1	81.81	81.60	30.9	13,718	0.23%
2024/01/05	5	82.62	2	83.30	82.90	3	13,813	0.02%
2024/01/04	12	82.18	1	82.30	83.10	11	13,979	0.08%
2024/01/03	4	82.81	1	83.00	83.50	3	14,150	0.02%
2024/01/02	30	84.89	2	85.00	84.00	28	14,185	0.20%
2023/12/29	2	84.50	11	84.97	84.90	-9	14,190	-0.06%
2023/12/28	3.1	85.92	8	86.49	84.90	-4.9	14,308	-0.03%
2023/12/27	6	84.57	11	85.20	85.70	-5	14,290	-0.03%
2023/12/26	5	83.84	1	84.10	83.60	4	14,317	0.03%
2023/12/25	11	83.33	0	0.00	83.50	11	14,444	0.08%
2023/12/22	13	83.15	0	0.00	83.60	13	14,493	0.09%
2023/12/21	12	83.61	5	83.84	83.40	7	14,491	0.05%
2023/12/20	2	85.95	1	86.00	85.40	1	14,549	0.01%
2023/12/19	16	85.39	7	85.00	84.20	9	14,821	0.06%
2023/12/18	11.3	86.61	3	85.77	85.40	8.3	15,115	0.05%
2023/12/15	2.4	90.92	5	91.86	89.00	-2.6	15,566	-0.02%
2023/12/14	6.1	93.34	14	94.16	93.50	-7.9	15,614	-0.05%
2023/12/13	4	87.86	21	87.88	89.50	-17	15,275	-0.11%
2023/12/12	2	85.50	10	85.61	85.90	-8	15,422	-0.05%
2023/12/11	2	82.95	2.1	83.19	83.20	-0.1	15,458	0.00%
2023/12/08	10	84.03	7	85.24	83.30	3	15,508	0.02%
2023/12/07	8.1	85.45	3	85.67	85.50	5.1	15,469	0.03%
2023/12/06	4	84.80	15	85.97	86.50	-11	15,536	-0.07%
2023/12/05	7	83.23	3	82.90	83.10	4	15,445	0.03%
2023/12/04	3	84.03	0	0.00	84.20	3	15,595	0.02%
2023/12/01	2	82.25	4	82.48	82.80	-2	15,713	-0.01%
2023/11/30	2	81.85	3	82.43	82.80	-1	15,863	-0.01%
2023/11/29	3	82.13	0	0.00	81.40	3	15,901	0.02%
2023/11/28	1	82.90	3	81.63	83.00	-2	15,941	-0.01%
2023/11/27	2	80.75	1	81.80	80.80	1	16,119	0.01%
2023/11/24	4	81.50	2	81.80	81.50	2	16,501	0.01%
2023/11/23	1	81.90	0	0.00	82.10	1	16,815	0.01%
2023/11/22	5	81.78	0.6	81.70	81.60	4.4	17,409	0.03%
2023/11/21	6	83.15	1.2	83.65	82.70	4.9	18,374	0.03%
2023/11/20	10	83.18	0	0.00	83.10	10	19,793	0.05%
2023/11/17	13	85.05	2	85.15	85.10	11	21,120	0.05%
2023/11/16	1	83.90	0	0.00	84.20	1	21,866	0.00%
2023/11/15	23.2	85.07	2	85.40	83.80	21.2	21,919	0.10%
2023/11/14	2	87.95	5	87.74	88.00	-3	21,631	-0.01%
2023/11/13	7	86.40	14	86.38	86.70	-7	21,514	-0.03%
2023/11/10	2	82.00	0	0.00	81.90	2	21,272	0.01%
2023/11/09	0	0.00	1.3	83.17	83.80	-1.3	21,402	-0.01%
2023/11/08	1	82.90	2	83.35	83.30	-1	21,354	0.00%
2023/11/07	10.3	82.69	12	82.57	82.70	-1.7	21,273	-0.01%
2023/11/06	5	82.50	11	83.33	83.40	-6	21,321	-0.03%
2023/11/03	8	79.81	12	80.74	80.70	-4	21,127	-0.02%
2023/11/02	1	79.90	20	79.50	79.70	-19	21,266	-0.09%
2023/11/01	2	76.00	0	0.00	76.40	2	21,543	0.01%
2023/10/31	21	78.79	1	79.00	76.30	20	21,610	0.09%
2023/10/30	2	78.70	2	79.00	79.50	0	21,667	0.00%
2023/10/27	20	78.43	12.3	77.64	77.40	7.8	21,895	0.04%
2023/10/26	4	79.10	9.3	78.90	79.60	-5.3	21,955	-0.02%
2023/10/25	3	82.50	3	83.33	82.00	0	21,828	0.00%
2023/10/24	7	84.59	13	84.50	83.10	-6	21,873	-0.03%
2023/10/23	18	84.56	7	84.19	82.70	11	21,761	0.05%
2023/10/20	40	86.07	28	85.88	86.30	12	21,715	0.06%
2023/10/19	1.5	83.33	11	84.27	84.90	-9.5	21,159	-0.04%
2023/10/18	5	81.26	4	82.10	81.50	1	21,065	0.00%
2023/10/17	23	83.49	23	83.76	82.80	0	20,917	0.00%
2023/10/16	10	81.67	12	81.63	81.80	-2	20,873	-0.01%
2023/10/13	3	80.27	9	81.63	83.10	-6	21,495	-0.03%
2023/10/12	4	80.78	6	80.73	81.00	-2	22,051	-0.01%
2023/10/11	19	79.28	13	79.89	80.20	6	22,115	0.03%
2023/10/06	14	78.91	13	77.91	77.70	1	22,640	0.00%
2023/10/05	1	77.50	1.2	78.25	78.50	-0.2	23,044	0.00%
2023/10/04	1	76.60	1	75.60	76.70	0	23,162	0.00%
2023/10/03	4	78.77	2.1	78.41	78.10	1.9	23,147	0.01%
2023/10/02	6	78.02	10	78.14	78.80	-4	23,387	-0.02%
2023/09/28	1.2	76.10	1	78.10	76.00	0.2	23,479	0.00%
2023/09/27	2	76.30	1.1	76.81	77.60	0.9	23,476	0.00%
2023/09/26	2	77.70	6	78.13	77.10	-4	23,741	-0.02%
2023/09/25	0	0.00	31	78.36	77.60	-31	23,932	-0.13%
2023/09/22	7	76.96	14	76.77	77.50	-7	23,834	-0.03%
2023/09/21	14	73.68	12	74.26	74.60	2	23,640	0.01%
2023/09/20	27	80.05	27	78.26	76.80	0	23,288	0.00%
2023/09/19	8	80.69	9	81.01	81.00	-1	22,863	0.00%
2023/09/18	7	79.73	3.1	79.90	79.60	3.9	22,663	0.02%
2023/09/15	4	80.13	10	80.78	80.90	-6	22,578	-0.03%
2023/09/14	1	77.70	3	78.10	78.00	-2	22,160	-0.01%
2023/09/13	4	77.08	2	77.00	76.80	2	21,988	0.01%
2023/09/12	11	77.61	36	78.22	78.10	-25	22,134	-0.11%
2023/09/11	6	77.75	4	76.95	76.90	2	22,150	0.01%
2023/09/08	2	77.80	23	79.11	79.00	-21	22,392	-0.09%
2023/09/07	54.1	79.06	51	79.06	78.90	3.1	22,961	0.01%
2023/09/06	1	78.80	3	79.13	79.80	-2	22,835	-0.01%
2023/09/05	8	76.68	6	76.80	78.20	2	22,768	0.01%
2023/09/04	10	77.49	6	76.27	77.90	4	22,703	0.02%
2023/09/01	12	76.48	14	76.83	75.80	-2	22,643	-0.01%
2023/08/31	3	76.40	0	0.00	76.80	3	22,620	0.01%
2023/08/30	6	77.43	6.1	77.80	77.20	-0.1	22,525	0.00%
2023/08/29	2	75.50	17	74.98	75.10	-15	22,336	-0.07%
2023/08/28	21.2	76.91	41	77.82	75.40	-19.8	22,158	-0.09%
2023/08/25	64	79.62	34.1	79.65	79.50	30	21,702	0.14%
2023/08/24	44.3	80.01	13.3	80.04	78.50	31	20,917	0.15%
2023/08/23	78.7	73.63	81.3	74.96	76.00	-2.6	19,945	-0.01%
2023/08/22	14	67.26	9.1	67.77	69.10	4.9	19,126	0.03%
2023/08/21	0	0.00	2	63.90	64.30	-2	18,387	-0.01%
2023/08/17	1	64.80	6	64.45	64.90	-5	18,163	-0.03%
2023/08/16	7	64.87	5	63.20	65.00	2	18,000	0.01%
2023/08/15	9	63.42	0.1	64.00	63.80	8.9	17,878	0.05%
2023/08/14	2	62.00	0	0.00	61.50	2	17,739	0.01%
2023/08/10	2	61.30	1	61.20	61.10	1	17,648	0.01%
2023/08/09	3	64.10	0	0.00	64.50	3	17,482	0.02%
2023/08/08	0	0.00	7	65.04	65.30	-7	17,322	-0.04%
2023/08/07	2	64.55	3.2	63.36	64.70	-1.2	17,058	-0.01%
2023/08/04	5	60.40	6	59.52	60.40	-1	16,655	-0.01%
2023/08/02	5	60.40	12	61.02	60.70	-7	16,548	-0.04%
2023/08/01	3	60.83	2	60.40	61.60	1	16,412	0.01%
2023/07/31	8	64.04	9	64.14	63.00	-1	16,060	-0.01%
2023/07/28	3	63.77	1	63.80	64.00	2	15,798	0.01%
2023/07/27	9	62.40	9	62.24	62.50	0	15,633	0.00%
2023/07/26	1	62.70	1	62.50	62.30	0	15,534	0.00%
2023/07/25	10	64.69	14	63.11	63.00	-4	15,476	-0.03%
2023/07/24	17	65.53	5	64.80	64.80	12	15,306	0.08%
2023/07/21	12	62.81	14	64.36	64.70	-2	15,096	-0.01%
2023/07/20	23	62.63	21	62.92	63.40	2	15,003	0.01%
2023/07/19	0	0.00	23	63.87	63.90	-23	14,952	-0.15%
2023/07/18	66	67.45	20	65.92	63.60	46	14,739	0.31%
2023/07/17	17.2	64.38	22	64.74	65.80	-4.8	13,989	-0.03%
2023/07/14	4	59.75	4	59.05	60.10	0	13,234	0.00%
2023/07/13	16	61.08	33	61.54	60.30	-17	13,086	-0.13%
2023/07/12	4	61.95	7	61.86	62.20	-3	12,423	-0.02%
2023/07/11	2	59.00	0	0.00	59.40	2	11,960	0.02%
2023/07/10	0	0.00	2	59.40	59.20	-2	11,789	-0.02%
2023/07/07	4	59.75	17	60.11	59.50	-13	11,658	-0.11%
2023/07/06	11	59.32	7	59.44	59.50	4	11,377	0.04%
2023/07/05	15	60.31	2	59.80	60.00	13	11,170	0.12%
2023/07/04	18	61.07	11	61.12	61.30	7	10,970	0.06%
2023/07/03	6	58.97	37	59.78	59.40	-31	10,633	-0.29%
2023/06/30	1	56.90	0	0.00	57.00	1	10,402	0.01%
2023/06/29	15	57.55	6	56.07	56.40	9	10,391	0.09%
2023/06/28	8	57.16	8	57.10	57.10	0	10,290	0.00%
2023/06/27	2	57.45	2	57.80	57.00	0	10,221	0.00%
2023/06/26	6	56.33	5	57.26	57.50	1	10,041	0.01%
2023/06/21	0	0.00	1	55.20	55.90	-1	9,946	-0.01%
2023/06/20	0	0.00	1	56.00	55.80	-1	9,959	-0.01%
2023/06/19	3	56.13	4	56.05	56.00	-1	10,045	-0.01%
2023/06/16	0	0.00	11	55.81	56.50	-11	10,192	-0.11%
2023/06/15	12	57.08	2	56.95	57.00	10	10,106	0.10%
2023/06/14	3	57.63	5	58.06	57.10	-2	10,192	-0.02%
2023/06/13	18	56.88	26.1	57.41	57.40	-8.1	9,971	-0.08%
2023/06/12	6	54.20	11	54.55	54.30	-5	9,523	-0.05%
2023/06/09	8	54.15	6	54.30	54.30	2	9,602	0.02%
2023/06/08	7	53.41	7	54.00	54.00	0	9,694	0.00%
2023/06/07	12	54.05	2	54.00	54.00	10	9,898	0.10%
2023/06/06	1	52.30	3	53.23	54.00	-2	10,154	-0.02%
2023/06/05	1	54.20	0	0.00	53.20	1	10,219	0.01%
2023/06/02	1	54.30	3	53.97	54.20	-2	10,214	-0.02%
2023/06/01	1	52.90	9	52.77	52.40	-8	10,221	-0.08%
2023/05/31	4	54.00	3	53.67	54.00	1	10,527	0.01%
2023/05/30	12	53.90	18.3	53.62	53.90	-6.3	10,350	-0.06%
2023/05/29	10	53.85	10	53.93	53.70	0	10,133	0.00%
2023/05/26	28	50.49	32	50.87	51.10	-4	9,625	-0.04%
2023/05/24	0	0.00	19	47.15	47.50	-19	9,076	-0.21%
2023/05/23	0	0.00	2	46.90	46.80	-2	9,030	-0.02%
2023/05/22	13	46.78	0	0.00	46.80	13	9,023	0.14%
2023/05/19	6	46.73	0	0.00	46.80	6	9,029	0.07%
2023/05/17	0	46.40	1	46.50	46.50	-1	9,120	-0.01%
2023/05/12	0	0.00	2	45.55	45.65	-2	9,124	-0.02%
2023/05/11	2	45.50	2	45.75	45.50	0	9,170	0.00%
2023/05/10	0	0.00	1	45.55	45.35	-1	9,150	-0.01%
2023/05/09	2	45.43	0	0.00	45.30	2	9,144	0.02%
2023/05/04	0	0.00	1	46.90	46.80	-1	9,252	-0.01%
2023/04/28	1	46.80	0	0.00	47.00	1	9,355	0.01%
2023/04/27	0	0.00	1	46.35	46.20	-1	9,239	-0.01%
2023/04/25	1	45.20	0	0.00	45.00	1	9,014	0.01%
2023/04/24	0	0.00	1	46.25	46.20	-1	8,867	-0.01%
2023/04/21	0	46.10	0	0.00	46.00	0	8,746	0.00%
2023/04/20	1	46.05	0	0.00	46.00	1	8,642	0.01%
2023/04/18	2	46.08	0	0.00	46.00	2	8,503	0.02%
2023/04/17	5	46.67	0	0.00	46.65	5	8,340	0.06%
2023/04/14	2	47.40	0	0.00	47.55	2	8,111	0.02%
2023/04/12	0.1	48.65	0	0.00	48.60	0.1	7,993	0.00%
2023/04/11	0	0.00	4	48.54	48.60	-4	7,987	-0.05%
2023/04/10	1	48.00	1.1	48.10	48.20	-0.1	7,934	0.00%
2023/04/07	2	48.70	1	48.40	48.40	1	7,887	0.01%
2023/04/06	0	0.00	13	48.75	48.80	-13	7,846	-0.17%
2023/03/31	2	49.00	1	49.15	48.50	1	7,815	0.01%
2023/03/30	1	48.65	0	0.00	48.70	1	7,833	0.01%
2023/03/29	1	48.00	90	47.55	47.70	-89	7,854	-1.13%
2023/03/28	0	0.00	3	48.50	48.50	-3	7,922	-0.04%
2023/03/27	3	48.55	1	48.25	48.90	2	8,028	0.02%
2023/03/24	2	49.20	1	49.25	49.20	1	8,079	0.01%
2023/03/23	12	49.33	6	49.39	49.80	6	8,046	0.07%
2023/03/22	0	0.00	2.3	49.00	48.95	-2.3	7,921	-0.03%
2023/03/21	5	49.45	4	49.78	49.55	1	7,808	0.01%
2023/03/20	2.1	50.17	8	49.71	49.55	-5.9	7,610	-0.08%
2023/03/17	7.1	49.30	10	49.10	49.30	-3	7,410	-0.04%
2023/03/16	0.1	48.38	0	0.00	48.35	0.1	7,171	0.00%
2023/03/15	0	0.00	12	48.75	48.85	-12	7,037	-0.17%
2023/03/14	2	48.10	6.2	47.60	47.65	-4.2	6,858	-0.06%
2023/03/13	0	47.10	0	0.00	47.75	0	6,668	0.00%
2023/03/10	3.1	47.50	2.1	47.65	46.95	0.9	6,453	0.01%
2023/03/09	0.1	48.56	8	48.47	48.90	-7.9	6,149	-0.13%
2023/03/08	0	0.00	11.1	47.10	47.45	-11.1	5,771	-0.19%
2023/03/07	3.1	45.96	27	46.51	46.75	-23.9	5,559	-0.43%
2023/03/06	2.6	45.78	33	46.04	46.15	-30.5	5,396	-0.56%
2023/03/03	1.2	45.37	20.1	45.32	45.20	-18.9	5,146	-0.37%
2023/03/02	0	0.00	1	42.60	42.45	-1	4,671	-0.02%
2023/03/01	0	0.00	5.1	42.38	42.40	-5.1	4,643	-0.11%
2023/02/24	0	0.00	9	41.71	41.85	-9	4,625	-0.19%
2023/02/23	0	0.00	9	41.50	41.50	-9	4,586	-0.20%
2023/02/22	0	0.00	5	40.40	40.55	-5	4,531	-0.11%
2023/02/17	0	0.00	5	40.45	40.45	-5	4,728	-0.11%
2023/02/16	1	41.00	0	0.00	40.80	1	4,819	0.02%
2023/02/15	0	0.00	6	40.83	40.90	-6	4,838	-0.12%
2023/02/13	0	0.00	2	40.35	40.35	-2	4,865	-0.04%
2023/02/09	0	0.00	5	40.20	40.05	-5	4,944	-0.10%
2023/02/07	0	0.00	11	40.00	40.10	-11	4,906	-0.22%
2023/02/06	0.1	39.75	1	39.80	39.80	-0.9	4,887	-0.02%
2023/02/03	0	0.00	21	40.01	40.25	-21	4,884	-0.43%
2023/02/02	0.1	39.90	15	39.64	39.60	-14.9	4,861	-0.31%
2023/02/01	0	0.00	17.2	38.68	38.75	-17.2	4,697	-0.37%
2023/01/31	0	0.00	2	38.22	38.30	-2	4,729	-0.04%
2023/01/30	0	0.00	9	37.81	37.95	-9	4,709	-0.19%
2023/01/17	6	37.20	2	37.25	37.15	4	4,612	0.09%
2023/01/13	1	37.05	0	0.00	37.15	1	4,653	0.02%
2023/01/12	0	0.00	1	37.30	37.10	-1	4,774	-0.02%
2023/01/11	0	0.00	1.3	37.39	37.40	-1.3	4,821	-0.03%
2023/01/10	60	37.30	3	37.60	37.40	57	4,888	1.17%
2023/01/09	0	0.00	6	37.38	37.45	-6	4,950	-0.12%
2023/01/06	21.3	36.60	0	0.00	36.65	21.3	5,008	0.43%
2022/12/29	0	0.00	0.1	35.70	35.95	-0.1	5,427	0.00%
2022/12/27	2	36.50	0	0.00	36.55	2	5,584	0.04%
2022/12/26	0	0.00	1	36.40	36.40	-1	5,674	-0.02%
2022/12/23	2.1	36.28	0	0.00	36.40	2.1	5,789	0.04%
2022/12/22	0	0.00	1	37.20	37.05	-1	5,841	-0.02%
2022/12/21	0	0.00	3	36.45	36.50	-3	5,838	-0.05%
2022/12/20	0	0.00	6.2	37.26	36.65	-6.2	5,821	-0.11%
2022/12/19	1	37.35	8	37.36	37.50	-7	5,874	-0.12%
2022/12/16	0	0.00	6	36.88	37.15	-6	5,825	-0.10%
2022/12/15	0	0.00	0.1	36.85	36.85	-0.1	5,775	0.00%
2022/12/14	0	0.00	3	36.33	36.45	-3	5,873	-0.05%
2022/12/13	0	0.00	2	36.20	36.10	-2	5,964	-0.03%
2022/12/12	2	35.60	0	0.00	35.95	2	6,045	0.03%
2022/12/09	2	35.45	0	0.00	35.60	2	6,252	0.03%
2022/12/08	0	0.00	3	35.15	35.10	-3	6,287	-0.05%
2022/12/07	5	35.55	0	0.00	35.10	5	6,322	0.08%
2022/12/06	0.2	36.00	10	35.98	35.75	-9.9	6,284	-0.16%
2022/12/05	2	36.33	0	0.00	36.20	2	6,256	0.03%
2022/12/02	3	36.63	4.2	36.50	36.40	-1.2	6,261	-0.02%
2022/12/01	1.1	36.10	9.2	36.22	36.20	-8.1	6,273	-0.13%
2022/11/30	5	35.44	0	0.00	35.55	5	6,324	0.08%
2022/11/29	1	35.25	4	35.20	35.25	-3	6,362	-0.05%
2022/11/28	1	35.00	0	0.00	35.05	1	6,434	0.02%
2022/11/25	0	0.00	4	35.20	35.05	-4	6,495	-0.06%
2022/11/23	0	35.35	1	35.44	35.25	-1	6,578	-0.01%
2022/11/22	0	35.25	1	35.25	35.20	-1	6,599	-0.01%
2022/11/21	1	35.50	0	0.00	35.55	1	6,575	0.02%
2022/11/18	0	0.00	1	36.30	35.95	-1	6,581	-0.02%
2022/11/17	1	35.50	1	35.65	35.70	0	6,541	0.00%
2022/11/16	4	36.05	1.2	36.02	35.90	2.9	6,553	0.04%
2022/11/15	0	0.00	3	35.50	35.45	-3	6,497	-0.05%
2022/11/14	4	34.98	13.3	35.06	35.00	-9.3	6,481	-0.14%
2022/11/11	5	34.50	10	34.57	34.45	-5	6,433	-0.08%
2022/11/10	3	33.80	0.2	33.85	33.95	2.9	6,385	0.04%
2022/11/09	1	33.75	2	33.85	33.85	-1	6,445	-0.02%
2022/11/08	2.3	33.55	0	0.00	33.20	2.3	6,452	0.04%
2022/11/07	0	0.00	6	33.67	33.50	-6	6,468	-0.09%
2022/11/04	6	33.00	1.2	33.19	33.20	4.9	6,532	0.07%
2022/11/03	1	33.05	0	0.00	33.10	1	6,646	0.02%
2022/11/01	2	32.73	0	0.00	32.90	2	7,026	0.03%
2022/10/31	0.2	32.65	0	0.00	32.70	0.2	7,046	0.00%
2022/10/27	0	0.00	1	32.80	32.85	-1	7,087	-0.01%
2022/10/26	0	0.00	2	31.60	31.85	-2	7,065	-0.03%
2022/10/25	1.4	31.90	0	0.00	31.50	1.4	7,057	0.02%
2022/10/24	4	32.00	8	32.17	32.00	-4	7,097	-0.06%
2022/10/21	0	31.90	14	31.89	31.65	-14	7,129	-0.20%
2022/10/20	0	0.00	1	31.25	32.30	-1	7,157	-0.01%
2022/10/19	6	31.10	8	31.21	31.00	-2	7,083	-0.03%
2022/10/18	5	31.35	1	31.35	31.50	4	7,060	0.06%
2022/10/17	1	30.50	1	30.85	30.90	0	7,115	0.00%
2022/10/14	1	31.10	3	30.97	31.15	-2	7,343	-0.03%
2022/10/13	7	29.93	2	29.70	29.70	5	7,549	0.07%
2022/10/12	12	30.22	1	30.05	30.20	11	7,696	0.14%
2022/10/11	13	30.47	0	0.00	30.30	13	7,766	0.17%
2022/10/07	7	31.52	0	0.00	31.50	7	7,751	0.09%
2022/10/06	7	31.39	0	0.00	31.50	7	7,823	0.09%
2022/10/05	4	32.40	1	32.30	32.15	3	7,841	0.04%
2022/10/03	1	30.50	0	0.00	30.55	1	7,941	0.01%
2022/09/30	11.2	30.46	0	0.00	30.80	11.2	7,980	0.14%
2022/09/29	0	0.00	7	31.11	31.20	-7	8,007	-0.09%
2022/09/28	42	31.63	2	31.35	31.10	40	8,074	0.50%
2022/09/27	11	31.48	0	0.00	31.80	11	8,040	0.14%
2022/09/26	15.5	32.52	0	0.00	31.80	15.5	8,076	0.19%
2022/09/23	15.1	34.08	1	34.10	33.95	14.1	7,965	0.18%
2022/09/22	1	34.50	0	0.00	34.55	1	7,959	0.01%
2022/09/21	1	34.80	0	0.00	34.75	1	7,912	0.01%
2022/09/20	35	34.98	0	0.00	34.95	35	7,799	0.45%
2022/09/19	1.3	35.02	5	34.95	35.20	-3.7	7,699	-0.05%
2022/09/16	13	34.79	0	0.00	35.45	13	7,683	0.17%
2022/09/15	6	35.80	1	35.65	35.45	5	7,573	0.07%
2022/09/14	4.1	35.59	1	35.60	35.60	3.1	7,649	0.04%
2022/09/12	1	36.40	0	0.00	36.15	1	7,749	0.01%
2022/09/07	9	35.21	4	34.99	35.40	5	7,840	0.06%
2022/09/06	12.1	35.83	0.7	35.78	35.75	11.3	7,859	0.14%
2022/09/05	2.1	36.15	0	0.00	36.20	2.1	7,856	0.03%
2022/09/02	13.4	36.49	0	36.55	36.40	13.4	7,897	0.17%
2022/09/01	4.3	36.95	3	37.00	36.80	1.3	7,833	0.02%
2022/08/31	1	37.35	1	37.45	37.35	0	7,789	0.00%
2022/08/30	10.3	37.10	0	0.00	37.05	10.3	7,831	0.13%
2022/08/29	6	37.24	1	37.30	37.25	5	7,793	0.06%
2022/08/26	0	0.00	1	37.95	37.85	-1	7,830	-0.01%
2022/08/25	2	37.70	0	0.00	37.60	2	7,832	0.03%
2022/08/24	8	37.55	0	0.00	37.55	8	7,832	0.10%
2022/08/23	2	37.75	0	0.00	37.60	2	7,886	0.03%
2022/08/22	1	38.20	1	38.40	38.20	0	7,937	0.00%
2022/08/19	14	38.17	8	38.26	38.20	6	7,942	0.08%
2022/08/18	3.2	37.62	0	0.00	37.45	3.2	7,931	0.04%
2022/08/17	5.1	37.96	0	0.00	37.75	5.1	7,956	0.06%
2022/08/16	3.1	38.05	1	38.15	38.05	2.1	7,921	0.03%
2022/08/15	2.1	38.25	1	38.30	38.00	1.1	7,870	0.01%
2022/08/12	0	0.00	4	37.70	37.70	-4	7,844	-0.05%
2022/08/11	11.1	37.11	1	37.20	37.20	10.1	7,930	0.13%
2022/08/10	5.1	36.87	0	0.00	36.65	5.1	7,926	0.06%
2022/08/09	16.1	37.41	90	37.19	37.25	-74	7,859	-0.94%
2022/08/08	15	38.60	0	0.00	38.70	15	7,656	0.20%
2022/08/05	1.1	39.75	1	40.00	40.00	0.1	7,564	0.00%
2022/08/04	1	39.70	3	39.35	39.60	-2	7,623	-0.03%
2022/08/03	1	38.80	0	0.00	39.45	1	7,664	0.01%
2022/08/02	0	0.00	2	38.95	39.05	-2	7,768	-0.03%
2022/07/29	2	38.85	1	39.05	39.25	1	8,190	0.01%
2022/07/27	0	0.00	1	38.00	38.75	-1	8,177	-0.01%
2022/07/26	1	38.35	0	0.00	37.90	1	8,113	0.01%
2022/07/25	11.1	38.65	1	38.45	38.50	10.1	8,077	0.12%
2022/07/22	0	0.00	14	39.11	38.70	-14	8,068	-0.17%
2022/07/21	44.1	37.89	3	37.90	38.25	41.1	7,973	0.51%
2022/07/20	2	40.60	43	40.64	40.60	-41	7,694	-0.53%
2022/07/19	7	39.06	0	0.00	39.85	7	7,433	0.09%
2022/07/18	0	0.00	3	38.78	39.00	-3	7,236	-0.04%
2022/07/15	1	37.35	6	37.80	38.00	-5	7,105	-0.07%
2022/07/14	0	36.40	0	0.00	37.25	0	7,012	0.00%
2022/07/13	79	36.52	9	36.38	36.40	70	6,896	1.01%
2022/07/12	10	36.21	0	0.00	36.10	10	6,742	0.15%
2022/07/11	4	37.55	12	38.15	37.60	-8	6,654	-0.12%
2022/07/08	4	37.51	6	37.42	37.60	-2	6,479	-0.03%
2022/07/07	8	36.73	0	0.00	36.90	8	6,393	0.13%
2022/07/06	9.1	36.72	1	36.85	35.90	8.1	6,321	0.13%
2022/07/05	1	37.80	2	38.30	37.80	-1	6,245	-0.02%
2022/07/04	7.1	38.06	0	0.00	37.30	7.1	6,246	0.11%
2022/07/01	8	39.16	1	40.10	39.85	7	6,183	0.11%
2022/06/30	8.2	39.89	0	0.00	40.00	8.2	6,221	0.13%
2022/06/29	9	40.82	0	0.00	40.80	9	6,121	0.15%
2022/06/28	1	41.35	0	0.00	41.40	1	6,072	0.02%
2022/06/27	3	42.05	3	42.30	41.95	0	6,066	0.00%
2022/06/24	4.1	41.47	0	0.00	41.55	4.1	6,058	0.07%
2022/06/23	0	0.00	2	43.05	42.00	-2	5,984	-0.03%
2022/06/22	215	44.48	1	43.35	42.90	214	5,944	3.60%	大買/鉅額交易
2022/06/21	2	45.00	1	44.80	44.80	1	5,880	0.02%
2022/06/17	1	44.50	1	44.85	45.10	0	5,805	0.00%
2022/06/16	1	46.30	3	46.35	45.60	-2	5,731	-0.03%
2022/06/15	2	45.95	2	46.08	45.70	0	5,678	0.00%
2022/06/14	1	45.80	89	45.75	46.45	-88	5,638	-1.56%
2022/06/10	0	0.00	2.2	46.12	46.10	-2.2	5,513	-0.04%
2022/06/08	2	46.00	2	46.08	46.10	0	5,564	0.00%
2022/06/07	1	45.80	0	0.00	45.85	1	5,540	0.02%
2022/06/06	0	0.00	4	45.76	45.75	-4	5,547	-0.07%
2022/06/02	1	45.40	5	45.35	45.50	-4	5,617	-0.07%
2022/06/01	0	0.00	1	45.60	45.80	-1	5,716	-0.02%
2022/05/31	1	45.55	3	45.72	45.85	-2	5,703	-0.04%
2022/05/30	1	45.15	4	45.01	45.30	-3	5,623	-0.05%
2022/05/26	4	44.16	7	44.05	43.75	-3	5,481	-0.05%
2022/05/25	10	44.20	10	44.40	44.30	0	5,490	0.00%
2022/05/24	0	0.00	68	44.20	44.30	-68	5,477	-1.24%
2022/05/23	1	43.80	2.1	43.79	44.10	-1.1	5,464	-0.02%
2022/05/20	1	44.35	0	0.00	44.20	1	5,485	0.02%
2022/05/19	2	44.25	14	44.43	44.60	-12	5,437	-0.22%
2022/05/18	0.1	44.05	2	43.85	43.90	-1.9	5,257	-0.04%
2022/05/17	0	0.00	2.3	43.52	43.75	-2.3	5,250	-0.04%
2022/05/12	12	42.80	8	42.43	42.30	4	5,374	0.07%
2022/05/11	2	43.10	2	43.25	42.95	0	5,321	0.00%
2022/05/10	2	42.63	1	43.35	43.50	1	5,294	0.02%
2022/05/09	4	43.21	148	43.02	42.90	-144	5,261	-2.74%	大賣/鉅額交易
2022/05/06	5	42.00	17	41.67	41.95	-12	5,033	-0.24%
2022/05/05	5	40.85	6.1	41.11	41.45	-1.1	5,087	-0.02%
2022/05/04	9	40.65	2	41.05	40.30	7	5,082	0.14%
2022/05/03	0	0.00	22	40.82	40.95	-22	5,139	-0.43%
2022/04/29	12	41.36	4	41.05	40.45	8	5,298	0.15%
2022/04/28	5	40.80	0	0.00	40.75	5	5,426	0.09%
2022/04/27	3.2	39.23	0	0.00	40.00	3.2	5,568	0.06%
2022/04/26	5	40.20	4	40.40	40.05	1	5,716	0.02%
2022/04/25	1.1	40.16	0	0.00	40.15	1.1	6,094	0.02%
2022/04/22	2.2	40.93	0	0.00	40.95	2.2	6,438	0.03%
2022/04/21	1	41.05	0	0.00	41.05	1	6,726	0.01%
2022/04/20	1	41.10	0	0.00	41.20	1	7,050	0.01%
2022/04/19	0	41.25	0	0.00	41.25	0	7,090	0.00%
2022/04/15	0.1	40.97	0	0.00	40.80	0.1	7,203	0.00%
2022/04/14	1.1	41.30	1	41.15	41.30	0.1	7,439	0.00%
2022/04/12	6.1	40.40	0	0.00	40.80	6.1	7,539	0.08%
2022/04/11	3.1	40.72	0	0.00	40.60	3.1	7,536	0.04%
2022/04/08	3	40.85	0	0.00	41.00	3	7,539	0.04%
2022/04/07	2.1	40.74	0	40.75	40.40	2.1	7,544	0.03%
2022/04/06	7.1	40.99	1	41.15	41.00	6.1	7,518	0.08%
2022/04/01	3.1	42.16	0	0.00	42.20	3.1	7,436	0.04%
2022/03/29	6	42.88	1	42.75	42.75	5	7,520	0.07%
2022/03/28	11	42.64	4	42.80	43.00	7	7,552	0.09%
2022/03/25	1	43.00	0	0.00	43.05	1	7,579	0.01%
2022/03/24	0	0.00	1	43.10	43.35	-1	7,553	-0.01%
2022/03/22	0	0.00	2	42.90	43.00	-2	7,554	-0.03%
2022/03/21	0	0.00	3	42.83	42.85	-3	7,585	-0.04%
2022/03/18	0	0.00	2	42.60	42.45	-2	7,601	-0.03%
2022/03/15	2	42.15	0	0.00	42.10	2	7,758	0.03%
2022/03/11	2	42.20	0	0.00	42.00	2	8,015	0.02%
2022/03/10	0	0.00	7	42.61	42.45	-7	8,067	-0.09%
2022/03/09	6	41.78	1	41.70	41.85	5	8,128	0.06%
2022/03/08	2.1	41.32	0	0.00	41.95	2.1	8,125	0.03%
2022/03/07	1	42.00	0	0.00	41.95	1	8,102	0.01%
2022/03/04	2	44.00	0	0.00	43.90	2	8,164	0.02%
2022/03/02	1	43.60	1	43.65	43.60	0	8,265	0.00%
2022/03/01	0	0.00	2	43.80	43.85	-2	8,275	-0.02%
2022/02/23	1	43.45	1	43.60	43.60	0	8,540	0.00%
2022/02/22	4	43.68	1	43.50	43.10	3	8,781	0.03%
2022/02/21	5	44.07	0	0.00	44.05	5	8,895	0.06%
2022/02/16	0	0.00	107	44.20	43.80	-107	9,300	-1.15%	大賣/鉅額交易
2022/02/15	1	42.85	1	43.75	43.55	0	9,336	0.00%
2022/02/14	5	43.50	0	0.00	43.30	5	9,283	0.05%
2022/02/10	2	44.58	0	0.00	44.55	2	9,345	0.02%
2022/02/09	0	0.00	5	44.20	44.15	-5	9,452	-0.05%
2022/02/08	6	43.80	0	0.00	43.90	6	9,519	0.06%
2022/02/07	8	43.98	1	45.10	44.05	7	9,492	0.07%
2022/01/26	2	45.00	2	44.90	44.80	0	9,626	0.00%
2022/01/25	2	45.53	3.5	45.54	45.30	-1.5	9,594	-0.02%
2022/01/24	0.2	45.90	0	0.00	45.85	0.2	9,536	0.00%
2022/01/21	4	46.03	24	45.78	46.10	-20	9,462	-0.21%
2022/01/20	1	47.25	51	47.31	46.70	-50	9,371	-0.53%
2022/01/19	26	47.14	8	47.32	47.20	18	9,285	0.19%
2022/01/18	9	47.16	60.1	47.43	47.05	-51.1	9,156	-0.56%
2022/01/17	10	46.11	162.3	45.96	46.90	-152.3	8,785	-1.73%	大賣/鉅額交易
2022/01/14	19.2	45.33	11	45.11	44.40	8.2	8,478	0.10%
2022/01/13	1	44.65	7	45.29	45.45	-6	8,344	-0.07%
2022/01/12	1	43.90	10	44.65	44.05	-9	8,048	-0.11%
2022/01/11	0	0.00	1	44.80	44.45	-1	8,062	-0.01%
2022/01/10	2	44.25	75	44.80	44.30	-73	8,080	-0.90%
2022/01/07	1	44.75	32.1	45.24	44.65	-31.1	8,121	-0.38%
2022/01/05	2.1	44.65	218	44.87	44.85	-215.9	8,068	-2.68%	大賣/鉅額交易
2022/01/04	0	0.00	300	44.75	44.50	-300	8,123	-3.69%	大賣/鉅額交易
2022/01/03	2	44.83	6	44.99	44.55	-4	8,241	-0.05%
2021/12/30	0	44.80	5	44.65	44.80	-5	8,248	-0.06%
2021/12/28	0	0.00	4	44.60	44.60	-4	8,383	-0.05%
2021/12/27	0	0.00	11	44.04	44.10	-11	8,461	-0.13%
2021/12/24	0	0.00	43	43.80	43.80	-43	8,583	-0.50%
2021/12/23	16	43.53	0	0.00	43.55	16	8,691	0.18%
2021/12/22	2	43.20	0	0.00	43.20	2	8,729	0.02%
2021/12/21	0	0.00	1	43.50	43.25	-1	8,726	-0.01%
2021/12/17	8	43.48	1	43.40	43.40	7	8,825	0.08%
2021/12/15	1	44.00	2	44.30	43.75	-1	8,968	-0.01%
2021/12/14	5.1	43.79	5	44.20	43.70	0.1	8,976	0.00%
2021/12/13	1	44.55	10	44.70	44.40	-9	8,972	-0.10%
2021/12/10	1	44.30	6	44.23	44.30	-5	9,003	-0.06%
2021/12/09	3	44.60	1	44.55	44.40	2	8,952	0.02%
2021/12/08	6.2	45.75	0	0.00	45.05	6.2	8,880	0.07%
2021/12/07	2	45.43	3	45.28	45.45	-1	8,841	-0.01%
2021/12/06	1.1	44.69	3	44.75	44.95	-1.9	8,837	-0.02%
2021/12/03	14	44.28	69	44.12	44.40	-55	8,939	-0.62%
2021/12/02	11	43.93	1	43.90	43.70	10	8,947	0.11%
2021/12/01	5	43.91	26.7	43.97	43.95	-21.7	9,079	-0.24%
2021/11/30	0	0.00	11	43.76	43.60	-11	9,205	-0.12%
2021/11/29	3	41.88	31	41.86	42.50	-28	9,143	-0.31%
2021/11/26	4	42.15	6	42.95	42.05	-2	9,212	-0.02%
2021/11/25	5	43.08	2.1	42.95	42.95	2.9	9,266	0.03%
2021/11/24	15	42.87	7	43.20	42.70	8	9,364	0.09%
2021/11/23	4	42.76	8	43.39	43.50	-4	9,533	-0.04%
2021/11/22	14	43.58	4.5	43.45	43.35	9.5	9,606	0.10%
2021/11/19	1	44.30	26	44.42	43.90	-25	9,575	-0.26%
2021/11/18	4	43.66	5	43.54	43.45	-1	9,504	-0.01%
2021/11/17	14	43.31	11	43.55	43.70	3	9,519	0.03%
2021/11/16	2	42.60	25	42.67	42.70	-23	9,470	-0.24%
2021/11/15	16	42.22	4	42.15	42.15	12	9,658	0.12%
2021/11/12	4.5	41.97	30	41.93	42.10	-25.5	9,883	-0.26%
2021/11/11	20	41.50	0	0.00	41.55	20	9,948	0.20%
2021/11/10	14	41.54	10	42.02	41.95	4	10,023	0.04%
2021/11/09	1	41.60	12.4	41.72	41.85	-11.4	10,240	-0.11%
2021/11/08	2	42.08	3	42.40	41.95	-1	10,328	-0.01%
2021/11/05	11.1	40.97	5	41.69	41.70	6.1	10,385	0.06%
2021/11/03	8	40.85	29.2	40.74	40.40	-21.2	10,693	-0.20%
2021/11/02	7	39.94	3	40.50	39.80	4	11,144	0.04%
2021/11/01	5	39.83	1	39.85	40.10	4	11,539	0.03%
2021/10/29	11	39.98	6	40.12	39.75	5	11,778	0.04%
2021/10/28	7	40.31	3	40.20	40.40	4	12,145	0.03%
2021/10/27	7	39.84	0	0.00	39.85	7	12,199	0.06%
2021/10/26	0	0.00	0.3	39.55	39.55	-0.3	12,337	0.00%
2021/10/25	0	0.00	5	39.02	39.15	-5	12,350	-0.04%
2021/10/22	0.1	39.00	7	39.21	39.05	-7	12,519	-0.06%
2021/10/21	5	38.85	1	39.20	38.55	4	12,623	0.03%
2021/10/20	6.1	39.04	1	39.25	38.90	5.1	12,654	0.04%
2021/10/19	0	0.00	6	38.97	39.05	-6	13,078	-0.05%
2021/10/18	0.1	38.15	0	0.00	38.35	0.1	13,627	0.00%
2021/10/15	9	38.09	3	37.70	38.10	6	13,738	0.04%
2021/10/14	8.1	36.88	0	0.00	37.00	8.1	13,781	0.06%
2021/10/13	17.1	37.32	6	37.09	36.80	11.1	13,838	0.08%
2021/10/12	5.1	37.99	0	0.00	37.80	5.1	13,899	0.04%
2021/10/08	17.1	39.32	0	0.00	38.70	17.1	13,892	0.12%
2021/10/07	8	40.18	2	40.23	40.10	6	14,076	0.04%
2021/10/06	24	39.20	1	40.05	39.40	23	14,217	0.16%
2021/10/05	35.1	37.89	2	38.30	39.25	33.1	14,173	0.23%
2021/10/04	8.1	39.77	6	39.93	39.35	2.1	14,136	0.01%
2021/10/01	178	39.74	1	40.20	39.65	177	14,055	1.26%	大買/鉅額交易
2021/09/30	150	40.72	1	39.95	40.95	149	14,001	1.06%	大買/鉅額交易
2021/09/29	4	40.80	1	40.95	40.80	3	13,955	0.02%
2021/09/28	25.1	41.61	1	41.70	41.70	24.1	13,913	0.17%
2021/09/27	6.1	42.22	3	42.05	42.00	3.1	13,964	0.02%
2021/09/24	1	42.75	0	0.00	42.55	1	14,118	0.01%
2021/09/23	2	43.05	4	43.05	42.50	-2	14,522	-0.01%
2021/09/22	34.1	42.14	0	0.00	42.00	34.1	14,621	0.23%
2021/09/17	22	43.18	0	0.00	43.20	22	14,532	0.15%
2021/09/16	5	43.65	9	43.70	43.30	-4	14,546	-0.03%
2021/09/15	3	43.47	0	0.00	43.30	3	14,604	0.02%
2021/09/14	80	43.80	0	0.00	43.80	80	14,696	0.54%
2021/09/13	12	44.49	0	0.00	44.20	12	14,719	0.08%
2021/09/10	1	44.65	0	0.00	44.85	1	14,779	0.01%
2021/09/09	3	43.75	5	43.61	43.80	-2	14,891	-0.01%
2021/09/08	34	44.03	0	0.00	43.65	34	14,809	0.23%
2021/09/07	25	45.11	8	45.16	45.35	17	14,746	0.12%
2021/09/06	4.1	46.23	16	46.96	45.75	-11.9	14,931	-0.08%
2021/09/03	16	46.59	113	46.40	46.40	-97	14,894	-0.65%	大賣/
2021/09/02	3.1	46.17	47	46.35	45.00	-43.9	14,901	-0.29%
2021/09/01	2	46.25	24	46.08	46.40	-22	15,023	-0.15%
2021/08/31	6	45.15	20	45.25	45.60	-14	15,439	-0.09%
2021/08/30	21.4	45.85	1	45.75	45.75	20.4	16,206	0.13%
2021/08/27	11	45.97	16	46.03	45.65	-5	16,528	-0.03%
2021/08/26	19	45.02	10	44.79	45.15	9	16,705	0.05%
2021/08/25	3	43.63	0	0.00	44.10	3	16,597	0.02%
2021/08/24	13.3	42.96	1	43.70	43.55	12.3	16,622	0.07%
2021/08/23	3	42.70	2	42.48	42.70	1	16,568	0.01%
2021/08/20	4	40.95	0	0.00	41.50	4	16,508	0.02%
2021/08/19	117.5	41.29	2	41.48	40.70	115.5	16,358	0.71%	大買/鉅額交易
2021/08/18	5	44.35	7.5	44.12	45.00	-2.5	16,058	-0.02%
2021/08/17	7.8	44.17	7	43.69	43.20	0.8	15,951	0.01%
2021/08/16	1.1	44.73	18	45.00	44.70	-16.9	15,867	-0.11%
2021/08/13	25	45.70	1	45.90	45.00	24	15,826	0.15%
2021/08/12	3	48.00	1	47.55	47.80	2	15,645	0.01%
2021/08/11	0	0.00	11	47.75	48.00	-11	15,673	-0.07%
2021/08/10	12.2	48.01	22	48.32	47.85	-9.9	15,655	-0.06%
2021/08/09	13	49.50	6	49.80	48.55	7	15,611	0.04%
2021/08/06	49	50.37	68	51.01	50.30	-19	15,392	-0.12%
2021/08/05	222.1	49.75	31	48.97	49.90	191.1	14,917	1.28%	大買/鉅額交易
2021/08/04	300	48.29	78	48.01	48.20	222	14,926	1.49%	大買/鉅額交易
2021/08/03	8	48.10	6	48.28	48.00	2	14,942	0.01%
2021/08/02	22	47.00	1.1	46.95	46.95	20.9	14,837	0.14%
2021/07/30	18.2	46.88	17	46.85	46.40	1.2	14,908	0.01%
2021/07/29	11	45.76	23	45.83	45.95	-12	14,939	-0.08%
2021/07/28	3.1	45.41	12	45.37	45.50	-8.9	15,218	-0.06%
2021/07/27	4	47.46	4	47.53	46.85	0	15,622	0.00%
2021/07/26	0	0.00	5	47.60	47.50	-5	15,735	-0.03%
2021/07/23	38.4	47.72	7	47.86	46.75	31.4	16,097	0.19%
2021/07/22	20	47.10	47	46.94	47.95	-27	16,173	-0.17%
2021/07/21	20	45.45	6	45.40	45.30	14	15,801	0.09%
2021/07/20	2	45.00	0	45.00	45.00	2	16,259	0.01%
2021/07/19	1	45.35	3	45.58	45.50	-2	16,640	-0.01%
2021/07/16	4	45.19	13	45.44	45.40	-9	16,877	-0.05%
2021/07/15	2	44.78	1	44.90	44.90	1	16,870	0.01%
2021/07/14	17	45.28	19	45.06	44.65	-2	16,873	-0.01%
2021/07/13	15	44.51	6	44.65	43.80	9	16,669	0.05%
2021/07/12	0	0.00	20.1	44.35	44.40	-20.1	16,762	-0.12%
2021/07/09	2	43.60	1	43.65	43.60	1	17,134	0.01%
2021/07/08	5	43.89	0	0.00	43.70	5	17,389	0.03%
2021/07/07	52.1	43.80	1	44.10	44.00	51.1	17,613	0.29%
2021/07/06	2	44.43	13	44.42	44.40	-11	17,740	-0.06%
2021/07/05	5.1	44.32	16	44.25	44.35	-10.9	18,039	-0.06%
2021/07/02	5	43.52	11	43.48	43.60	-6	18,269	-0.03%
2021/07/01	9	44.11	2	44.25	43.85	7	18,418	0.04%
2021/06/30	14	43.98	13	44.15	44.90	1	18,515	0.01%
2021/06/29	1	43.20	10	42.74	42.70	-9	18,224	-0.05%
2021/06/28	16	42.00	5	42.30	42.25	11	18,307	0.06%
2021/06/25	20	42.25	6	42.53	42.15	14	18,503	0.08%
2021/06/24	4	42.56	12	42.71	42.40	-8	18,544	-0.04%
2021/06/23	12	42.43	6	42.53	42.90	6	18,583	0.03%
2021/06/22	7	41.79	1	41.80	41.50	6	18,627	0.03%
2021/06/21	9	41.68	11	41.90	41.50	-2	18,935	-0.01%
2021/06/18	10	42.65	1	42.90	42.25	9	19,272	0.05%
2021/06/17	2	42.35	16	42.47	43.15	-14	19,283	-0.07%
2021/06/16	13	42.00	13	42.04	42.10	0	19,353	0.00%
2021/06/15	33	42.23	11	42.44	42.25	22	19,551	0.11%
2021/06/11	4	42.39	20	42.53	42.90	-16	19,508	-0.08%
2021/06/09	12	41.87	9	42.04	41.75	3	19,931	0.02%
2021/06/08	157	41.79	42	41.88	42.15	115	19,895	0.58%	大買/鉅額交易
2021/06/07	49.1	41.29	36	41.36	42.50	13.1	19,582	0.07%
2021/06/04	22	41.36	13	41.70	41.70	9	18,871	0.05%
2021/06/03	44	41.95	8	41.96	42.20	36	18,658	0.19%
2021/06/02	11	43.14	5	43.50	43.20	6	18,344	0.03%
2021/06/01	7	44.05	3	43.97	43.75	4	18,349	0.02%
2021/05/31	0	0.00	4	43.26	43.20	-4	18,448	-0.02%
2021/05/26	0	0.00	3	42.33	42.00	-3	19,296	-0.02%
2021/05/25	22	41.91	22	42.23	42.05	0	19,952	0.00%
2021/05/24	2	39.95	7	40.15	40.65	-5	20,057	-0.02%
2021/05/21	6	40.88	4	40.38	40.40	2	20,314	0.01%
2021/05/20	6	40.29	8	40.40	40.20	-2	20,574	-0.01%
2021/05/19	10	41.01	5	41.22	41.30	5	20,746	0.02%
2021/05/18	11	41.85	7	42.00	42.15	4	20,833	0.02%
2021/05/17	3	39.57	4	40.08	39.45	-1	21,273	0.00%
2021/05/14	13	42.95	1	43.00	42.25	12	21,595	0.06%
2021/05/13	5	42.52	3	41.35	42.05	2	21,551	0.01%
2021/05/12	17	42.92	6	43.37	42.95	11	21,471	0.05%
2021/05/11	7.3	46.45	4	46.68	45.80	3.3	21,214	0.02%
2021/05/10	6	48.50	5.1	48.96	47.50	0.9	21,168	0.00%
2021/05/07	0.1	47.50	5	47.45	47.45	-4.9	21,180	-0.02%
2021/05/06	3	46.28	0	0.00	45.90	3	21,406	0.01%
2021/05/05	7	48.01	4	47.03	46.50	3	21,485	0.01%
2021/05/04	3.3	47.37	16	47.31	48.15	-12.8	21,815	-0.06%
2021/05/03	1	49.30	8.3	49.42	49.00	-7.3	22,292	-0.03%
2021/04/29	3	50.43	2	51.20	49.50	1	23,405	0.00%
2021/04/28	11	49.76	9	49.66	49.10	2	24,532	0.01%
2021/04/27	2	47.85	3.1	47.82	48.20	-1.1	25,227	0.00%
2021/04/26	15	47.54	15	47.46	48.30	0	26,626	0.00%
2021/04/23	2	44.70	27	44.64	45.35	-25	26,528	-0.09%
2021/04/22	37	44.69	28	44.07	43.30	9	26,358	0.03%
2021/04/21	11	44.01	12	44.21	44.25	-1	26,227	0.00%
2021/04/20	2	44.03	0	0.00	43.90	2	26,415	0.01%
2021/04/19	7	43.71	32	43.74	43.65	-25	26,773	-0.09%
2021/04/16	28	44.17	14.4	44.09	44.15	13.6	26,857	0.05%
2021/04/15	7	43.81	38	43.52	44.20	-31	26,749	-0.12%
2021/04/14	1	42.10	26	41.58	42.20	-25	26,563	-0.09%
2021/04/13	12	42.16	15	42.79	42.15	-3	26,563	-0.01%
2021/04/12	33	43.73	7	43.84	43.30	26	26,408	0.10%
2021/04/09	21	44.25	15.2	44.45	44.05	5.8	26,281	0.02%
2021/04/08	19	43.33	23	42.85	43.45	-4	25,988	-0.02%
2021/04/07	5	42.19	7	42.36	42.65	-2	25,720	-0.01%
2021/04/06	12.5	42.25	3	42.27	42.10	9.5	25,599	0.04%
2021/04/01	3.5	41.70	6	41.68	41.80	-2.5	25,473	-0.01%
2021/03/31	28	41.61	18	41.77	41.20	10	25,433	0.04%
2021/03/30	14	41.32	3	41.30	41.55	11	25,216	0.04%
2021/03/29	1	41.10	3.2	41.13	41.05	-2.2	25,118	-0.01%
2021/03/26	1	40.70	0	0.00	40.90	1	25,136	0.00%
2021/03/25	0	0.00	8	40.49	40.65	-8	25,178	-0.03%
2021/03/24	25	41.34	5	41.18	40.95	20	25,342	0.08%
2021/03/23	10	41.14	16	41.32	41.75	-6	25,030	-0.02%
2021/03/22	3	40.25	14	40.09	40.70	-11	24,663	-0.04%
2021/03/19	2	40.63	5	40.73	40.75	-3	24,615	-0.01%
2021/03/18	5	41.13	10	41.16	41.25	-5	24,511	-0.02%
2021/03/17	3	40.93	6	40.88	40.80	-3	24,440	-0.01%
2021/03/16	1	40.85	2	40.95	40.85	-1	24,448	0.00%
2021/03/15	5	40.67	27.5	40.64	40.45	-22.5	24,404	-0.09%
2021/03/12	9	40.36	1	40.20	39.90	8	24,207	0.03%
2021/03/11	8	39.89	7	40.03	40.05	1	24,412	0.00%
2021/03/10	7	39.20	8	39.44	39.55	-1	24,513	0.00%
2021/03/09	9	38.97	13	39.01	39.20	-4	24,606	-0.02%
2021/03/08	8	38.43	5	38.39	38.30	3	24,552	0.01%
2021/03/05	9	38.26	19	38.31	38.35	-10	24,623	-0.04%
2021/03/04	7	38.61	7	38.66	38.60	0	24,985	0.00%
2021/03/03	8	39.06	6	39.29	39.25	2	25,092	0.01%
2021/03/02	5	40.10	40	40.04	39.80	-35	24,993	-0.14%
2021/02/26	22.5	39.91	7	40.10	39.80	15.5	24,837	0.06%
2021/02/25	12.2	40.20	21	40.06	40.90	-8.8	24,744	-0.04%
2021/02/24	11	39.28	8	39.54	39.00	3	24,510	0.01%
2021/02/23	28	39.23	21.1	39.34	39.25	7	24,294	0.03%
2021/02/22	21	40.22	13	40.08	40.10	8	24,004	0.03%
2021/02/19	12	39.76	10	39.94	40.35	2	23,748	0.01%
2021/02/18	25	40.22	12	40.28	40.20	13	23,590	0.06%
2021/02/17	35	39.99	119	39.62	40.00	-84	23,461	-0.36%	大賣/
2021/02/05	25.3	38.17	23.2	38.15	38.50	2.1	22,871	0.01%
2021/02/04	6.1	36.87	1	37.05	36.75	5	22,454	0.02%
2021/02/03	6.2	37.20	7	37.29	37.10	-0.8	22,491	0.00%
2021/02/02	5	37.80	6	37.68	37.80	-1	22,519	0.00%
2021/02/01	6	36.78	22.2	36.70	37.15	-16.2	22,540	-0.07%
2021/01/29	111	37.40	36	37.45	37.00	75	22,711	0.33%	大買/
2021/01/28	11	38.15	10	38.03	38.40	1	22,829	0.00%
2021/01/27	10	39.04	19	39.07	39.10	-9	22,665	-0.04%
2021/01/26	18	40.03	26	39.81	39.15	-8	22,378	-0.04%
2021/01/25	48.5	40.68	21	40.53	40.75	27.5	21,777	0.13%
2021/01/22	40	40.34	76	40.33	41.20	-36	20,793	-0.17%
2021/01/21	79.1	39.55	44	39.34	39.00	35.1	19,476	0.18%
2021/01/20	66.1	38.79	92	38.63	39.00	-25.9	17,878	-0.14%
2021/01/19	81.3	38.87	323	38.92	38.30	-241.8	16,726	-1.45%	大賣/鉅額交易
2021/01/18	290	36.58	41	36.67	37.00	249	15,165	1.64%	大買/鉅額交易
2021/01/15	7	36.41	33	36.41	36.20	-26	14,684	-0.18%
2021/01/14	4	36.49	11	36.36	36.40	-7	14,456	-0.05%
2021/01/13	2	36.23	23	36.15	36.40	-21	14,276	-0.15%
2021/01/12	25	36.40	29	36.55	35.75	-4	14,089	-0.03%
2021/01/11	33	35.77	17	35.79	35.95	16	13,640	0.12%
2021/01/08	9	35.37	36	35.40	35.50	-27	13,447	-0.20%
2021/01/07	11	35.24	25	35.45	35.15	-14	13,289	-0.11%
2021/01/06	5	35.18	18	34.99	34.70	-13	13,069	-0.10%
2021/01/05	3	34.97	5	34.87	35.10	-2	12,805	-0.02%
2021/01/04	0	0.00	4	34.90	34.95	-4	12,759	-0.03%
2020/12/31	0	0.00	1	34.80	34.75	-1	12,874	-0.01%
2020/12/30	0	0.00	2	34.73	34.60	-2	12,910	-0.02%
2020/12/29	11	34.54	1	34.50	34.45	10	12,952	0.08%
2020/12/28	14	35.21	9	35.02	35.00	5	12,848	0.04%
2020/12/25	3	34.50	20	34.37	34.60	-17	12,663	-0.13%
2020/12/24	4	33.96	4	34.05	33.70	0	12,555	0.00%
2020/12/23	11	33.73	0	0.00	33.55	11	12,588	0.09%
2020/12/22	5	34.17	13	34.34	33.65	-8	12,649	-0.06%
2020/12/21	10	33.77	0	0.00	34.20	10	12,726	0.08%
2020/12/18	21	34.02	14	33.83	34.00	7	12,805	0.05%
2020/12/17	3	34.70	4	34.80	34.75	-1	12,668	-0.01%
2020/12/16	1	34.95	1	35.15	35.05	0	12,833	0.00%
2020/12/15	10	34.89	5	34.82	34.70	5	12,832	0.04%
2020/12/14	0	0.00	34	35.32	35.45	-34	12,820	-0.27%
2020/12/11	3	35.07	15	35.23	35.35	-12	12,896	-0.09%
2020/12/10	13	35.95	6	36.15	35.80	7	12,876	0.05%
2020/12/09	5	36.30	35	36.19	36.15	-30	12,761	-0.24%
2020/12/08	18	35.98	15	35.93	35.95	3	12,630	0.02%
2020/12/07	7	35.76	18	35.59	35.95	-11	12,526	-0.09%
2020/12/04	10	35.44	13	35.61	35.60	-3	12,223	-0.02%
2020/12/03	13	34.99	31	35.06	34.90	-18	12,006	-0.15%
2020/12/02	25	35.44	11	35.42	35.45	14	11,920	0.12%
2020/12/01	7	35.42	10	35.10	35.55	-3	11,908	-0.03%
2020/11/30	13	35.52	13	35.62	35.40	0	11,948	0.00%
2020/11/27	10	34.69	11	34.78	34.90	-1	11,625	-0.01%
2020/11/26	11	34.10	106	34.06	34.20	-95	11,479	-0.83%	大賣/
2020/11/25	22	33.66	13	33.92	33.70	9	11,463	0.08%
2020/11/24	23	34.01	29	34.14	33.90	-6	11,362	-0.05%
2020/11/23	35	33.67	39	33.48	33.90	-4	11,211	-0.04%
2020/11/20	1	32.35	2	32.25	32.50	-1	10,919	-0.01%
2020/11/19	8	32.42	3	32.47	32.35	5	11,033	0.05%
2020/11/18	7	32.45	1	32.50	32.50	6	11,313	0.05%
2020/11/17	8	32.71	15	32.75	32.55	-7	11,495	-0.06%
2020/11/16	10	32.45	16	32.49	32.50	-6	11,895	-0.05%
2020/11/13	0	0.00	11	32.15	32.15	-11	12,379	-0.09%
2020/11/12	1	32.50	11	32.40	32.15	-10	12,988	-0.08%
2020/11/11	7	32.19	29	32.23	32.35	-22	13,149	-0.17%
2020/11/10	94	32.04	12	32.03	32.15	82	13,325	0.62%
2020/11/09	28	31.94	23	31.95	31.95	5	13,382	0.04%
2020/11/06	36	31.98	41	32.09	31.85	-5	13,464	-0.04%
2020/11/05	22	31.78	10	31.54	31.90	12	13,345	0.09%
2020/11/04	10	30.93	35	30.86	31.05	-25	13,603	-0.18%
2020/11/03	1	30.35	9	30.16	30.25	-8	13,668	-0.06%
2020/11/02	12	29.96	1	30.05	30.05	11	13,987	0.08%
2020/10/30	10	30.07	0	0.00	29.95	10	14,481	0.07%
2020/10/29	2	30.08	4	30.03	30.25	-2	14,728	-0.01%
2020/10/28	6	30.38	1	30.40	30.40	5	14,909	0.03%
2020/10/27	7	30.27	0	0.00	30.35	7	14,987	0.05%
2020/10/26	8	30.81	20	30.70	30.70	-12	15,067	-0.08%
2020/10/23	8	31.06	0	0.00	31.10	8	15,148	0.05%
2020/10/22	5	30.75	0	0.00	31.15	5	15,527	0.03%
2020/10/21	4	31.10	7	30.94	30.90	-3	15,985	-0.02%
2020/10/20	5	30.93	36	30.99	30.95	-31	17,034	-0.18%
2020/10/19	20	30.50	4	30.48	30.50	16	17,355	0.09%
2020/10/16	2	30.45	3	30.60	30.30	-1	17,469	-0.01%
2020/10/15	2	30.30	8	30.47	30.55	-6	17,755	-0.03%
2020/10/14	2	30.40	3	30.40	30.45	-1	18,082	-0.01%
2020/10/13	4	30.25	8	30.20	30.25	-4	18,542	-0.02%
2020/10/12	3	30.77	8	30.95	30.75	-5	18,762	-0.03%
2020/10/08	7	30.51	8	30.46	30.75	-1	19,022	-0.01%
2020/10/07	5	30.15	0	0.00	30.10	5	19,347	0.03%
2020/10/06	13	30.55	3	30.65	30.45	10	19,785	0.05%
2020/10/05	0	0.00	1	30.55	30.60	-1	20,402	0.00%
2020/09/30	0	0.00	2	30.55	30.50	-2	21,056	-0.01%
2020/09/29	5	30.45	5	30.80	30.40	0	21,714	0.00%
2020/09/28	2	30.83	65	30.73	30.65	-63	22,459	-0.28%
2020/09/25	7	30.06	12	30.15	30.50	-5	22,848	-0.02%
2020/09/24	13	29.63	33	30.05	29.90	-20	23,350	-0.09%
2020/09/23	53	29.82	3	29.70	29.75	50	23,442	0.21%
2020/09/22	17	30.12	2	30.03	30.15	15	23,641	0.06%
2020/09/21	29	30.72	4	31.15	30.50	25	23,774	0.11%
2020/09/18	5	31.01	4	30.90	31.30	1	23,915	0.00%
2020/09/17	22	31.10	1	31.00	30.95	21	24,212	0.09%
2020/09/16	22	31.51	6	31.80	31.35	16	24,334	0.07%
2020/09/15	13	31.58	29	31.53	31.55	-16	24,501	-0.07%
2020/09/14	11	30.76	12	30.99	31.00	-1	24,573	0.00%
2020/09/11	7	30.56	1	30.55	30.55	6	24,651	0.02%
2020/09/10	16	30.91	0	0.00	30.80	16	24,819	0.06%
2020/09/09	8	30.98	5	31.20	31.20	3	24,847	0.01%
2020/09/08	1	31.25	5	31.35	31.25	-4	24,910	-0.02%
2020/09/07	1	31.00	10	31.26	31.40	-9	25,052	-0.04%
2020/09/04	23	30.64	3	30.82	31.15	20	25,386	0.08%
2020/09/03	24	31.18	10	31.29	30.95	14	25,410	0.06%
2020/09/02	14	30.97	4	31.35	31.00	10	25,443	0.04%
2020/09/01	15	31.06	2	30.98	31.05	13	25,904	0.05%
2020/08/31	20	31.35	8	31.66	31.20	12	26,062	0.05%
2020/08/28	9	31.29	5	31.38	31.50	4	26,190	0.02%
2020/08/27	5	31.28	7	31.53	31.45	-2	26,469	-0.01%
2020/08/26	13	31.12	14	31.16	31.20	-1	26,542	0.00%
2020/08/25	24	31.26	15	31.37	31.40	9	26,703	0.03%
2020/08/24	32	31.10	2	31.28	31.20	30	26,925	0.11%
2020/08/21	32	31.95	6	32.05	31.75	26	26,990	0.10%
2020/08/20	46	31.55	23	32.03	31.45	23	27,007	0.09%
2020/08/19	17	33.39	57	33.51	32.95	-40	26,698	-0.15%
2020/08/18	56	34.57	22	34.47	34.45	34	26,324	0.13%
2020/08/17	13	36.08	15	36.10	36.10	-2	25,978	-0.01%
2020/08/14	3	35.87	6	35.83	35.80	-3	26,415	-0.01%
2020/08/13	30	35.36	2	35.38	35.50	28	26,689	0.10%
2020/08/12	14	35.63	4	35.64	35.80	10	27,090	0.04%
2020/08/11	24	35.72	21	35.60	35.65	3	27,517	0.01%
2020/08/10	24	36.07	15	36.01	35.60	9	27,336	0.03%
2020/08/07	9	34.51	25	34.56	34.45	-16	26,705	-0.06%
2020/08/06	7	35.21	6	35.32	35.05	1	26,470	0.00%
2020/08/05	13	35.87	13	35.89	35.70	0	26,228	0.00%
2020/08/04	9.3	35.39	4	35.28	35.30	5.3	25,837	0.02%
2020/08/03	1	35.40	1	35.50	35.45	0	25,591	0.00%
2020/07/31	3	35.33	3	35.20	35.50	0	25,546	0.00%
2020/07/30	2.4	35.15	7	35.22	35.40	-4.6	25,524	-0.02%
2020/07/29	12	34.96	2	34.90	34.85	10	25,463	0.04%
2020/07/28	19	35.59	20	35.18	34.80	-1	25,424	0.00%
2020/07/27	12	36.25	37.2	36.02	35.50	-25.2	25,129	-0.10%
2020/07/24	47	37.09	30	36.80	36.75	17	24,616	0.07%
2020/07/23	10.5	36.19	13	36.29	36.45	-2.5	23,603	-0.01%
2020/07/22	12	35.53	13	35.47	35.40	-1	23,364	0.00%
2020/07/21	13	35.21	14	35.21	35.45	-1	23,312	0.00%
2020/07/20	24	35.17	10	35.40	35.20	14	23,054	0.06%
2020/07/17	15	34.73	3	35.08	34.85	12	22,764	0.05%
2020/07/16	36	34.59	20	34.52	34.35	16	22,537	0.07%
2020/07/15	13	34.45	2	34.65	34.10	11	22,390	0.05%
2020/07/14	34	35.07	18	35.33	34.75	16	22,462	0.07%
2020/07/13	25	36.22	2	35.98	36.20	23	22,342	0.10%
2020/07/10	28	38.73	13	38.94	38.55	15	21,933	0.07%
2020/07/09	24	39.38	45	39.55	39.55	-21	21,360	-0.10%
2020/07/08	29	39.04	45	38.95	38.95	-16	20,751	-0.08%
2020/07/07	27	37.64	56	37.41	37.80	-29	20,191	-0.14%
2020/07/06	8	36.43	20	36.66	37.10	-12	19,615	-0.06%
2020/07/03	49	36.18	37	36.14	36.20	12	19,391	0.06%
2020/07/02	12	34.89	5	34.88	35.40	7	18,865	0.04%
2020/07/01	20	35.00	14	34.91	34.95	6	18,685	0.03%
2020/06/30	6	34.20	43	34.05	34.35	-37	18,284	-0.20%
2020/06/29	22	33.48	13	33.65	33.40	9	18,042	0.05%
2020/06/24	6	33.60	14	33.78	33.60	-8	17,739	-0.05%
2020/06/23	0	0.00	9	33.16	33.05	-9	17,578	-0.05%
2020/06/22	9	33.29	35	33.35	33.00	-26	17,549	-0.15%
2020/06/19	1	32.95	19	32.96	33.20	-18	17,450	-0.10%
2020/06/18	18	32.73	9	32.90	32.75	9	17,281	0.05%
2020/06/17	13	32.72	74	32.68	32.75	-61	17,190	-0.35%
2020/06/16	6	32.11	27	32.39	32.45	-21	17,090	-0.12%
2020/06/15	4	31.94	7	31.74	31.70	-3	17,141	-0.02%
2020/06/12	31	31.75	29	31.76	32.00	2	17,190	0.01%
2020/06/11	17	32.26	16	32.47	31.80	1	17,165	0.01%
2020/06/10	14	32.56	31	32.70	32.90	-17	16,898	-0.10%
2020/06/09	54	32.75	29	32.75	32.75	25	16,955	0.15%
2020/06/08	16	32.88	41	32.83	33.00	-25	16,831	-0.15%
2020/06/05	5	31.54	11	31.90	31.95	-6	16,275	-0.04%
2020/06/04	48	31.33	20	31.37	31.40	28	16,016	0.17%
2020/06/03	16	31.33	13	31.35	31.60	3	15,811	0.02%
2020/06/02	16	30.89	29	30.83	31.10	-13	15,566	-0.08%
2020/06/01	26	30.45	2	30.65	30.95	24	15,282	0.16%
2020/05/29	40	30.22	12	30.14	30.10	28	14,964	0.19%
2020/05/28	37	30.61	11	30.58	30.50	26	14,601	0.18%
2020/05/27	19	30.94	1	31.05	30.80	18	14,289	0.13%
2020/05/26	9	31.23	0	0.00	31.10	9	14,077	0.06%
2020/05/25	13	31.18	14	30.93	31.10	-1	13,902	-0.01%
2020/05/22	22	31.75	5	31.78	31.60	17	13,677	0.12%
2020/05/21	48	32.01	45	31.91	32.30	3	13,382	0.02%
2020/05/20	39	30.42	1	30.65	30.30	38	12,664	0.30%
2020/05/19	63.5	31.16	19	31.14	31.05	44.5	12,050	0.37%
2020/05/18	108	32.59	0	0.00	32.00	108	11,427	0.95%	大買/鉅額交易
2020/05/15	14	35.69	3	35.95	35.55	11	10,824	0.10%
2020/05/14	33	36.67	3	36.17	36.10	30	10,801	0.28%
2020/05/13	1	36.15	0	0.00	36.60	1	10,756	0.01%
2020/05/12	5	36.20	2	36.60	36.20	3	10,793	0.03%
2020/05/11	5	36.94	7	36.64	36.45	-2	10,845	-0.02%
2020/05/08	0	0.00	13	36.39	36.35	-13	10,877	-0.12%
2020/05/07	8	36.48	15	36.43	36.35	-7	10,842	-0.06%
2020/05/06	0	0.00	6	36.10	35.95	-6	10,798	-0.06%
2020/05/05	2	35.95	2	35.88	35.95	0	10,911	0.00%
2020/05/04	5	35.12	0	0.00	35.20	5	10,893	0.05%
2020/04/30	1.5	36.03	2	36.18	36.00	-0.5	10,868	0.00%
2020/04/28	3	35.83	5	36.09	35.80	-2	11,119	-0.02%
2020/04/27	2	35.75	3	35.90	36.10	-1	11,323	-0.01%
2020/04/24	0	0.00	4	34.79	35.20	-4	11,175	-0.04%
2020/04/23	1	34.30	3	34.47	34.30	-2	11,166	-0.02%
2020/04/22	3	34.17	0	0.00	34.35	3	11,144	0.03%
2020/04/21	7	34.24	1	33.85	34.00	6	11,148	0.05%
2020/04/20	1	35.15	0	0.00	35.35	1	10,982	0.01%
2020/04/17	7	36.43	20	37.30	35.60	-13	10,875	-0.12%
2020/04/16	6	36.03	13	36.13	36.35	-7	10,509	-0.07%
2020/04/15	1	34.55	8	34.66	34.85	-7	10,192	-0.07%
2020/04/14	4	34.16	5	33.98	34.15	-1	10,156	-0.01%
2020/04/13	2	33.65	1	33.50	33.50	1	10,200	0.01%
2020/04/10	1	33.55	8	33.84	33.50	-7	10,410	-0.07%
2020/04/09	6	33.84	1.1	34.05	33.50	4.9	10,635	0.05%
2020/04/08	4	33.05	13	32.86	33.05	-9	10,533	-0.09%
2020/04/07	0	0.00	3	31.20	31.65	-3	10,277	-0.03%
2020/04/06	12	30.13	0	0.00	30.15	12	10,176	0.12%
2020/04/01	2	30.10	1	30.00	30.15	1	10,073	0.01%
2020/03/31	2	30.30	0	0.00	30.25	2	10,087	0.02%
2020/03/30	5.1	30.30	0	0.00	30.40	5.1	9,989	0.05%
2020/03/27	14	31.39	0	0.00	31.00	14	10,056	0.14%
2020/03/26	2	31.55	2	31.85	32.10	0	9,983	0.00%
2020/03/25	3	31.48	0	0.00	30.90	3	9,907	0.03%
2020/03/24	0	0.00	2	31.00	30.85	-2	9,732	-0.02%
2020/03/23	0	0.00	3	29.90	29.60	-3	9,692	-0.03%
2020/03/20	1	31.40	5	31.30	30.70	-4	9,722	-0.04%
2020/03/19	2	29.90	16	29.86	29.60	-14	9,644	-0.15%
2020/03/18	10	30.99	10	31.00	30.90	0	9,705	0.00%
2020/03/17	19	30.13	6	30.63	30.00	13	9,597	0.14%
2020/03/16	7.4	31.27	0	0.00	30.50	7.4	9,450	0.08%
2020/03/13	12	31.70	1	29.80	30.40	11	9,297	0.12%
2020/03/12	6	31.96	9	31.07	31.10	-3	9,202	-0.03%
2020/03/11	8	33.73	1.4	33.45	33.50	6.6	9,137	0.07%
2020/03/10	1	32.80	2	32.75	33.30	-1	9,178	-0.01%
2020/03/09	7	33.28	4	33.18	32.80	3	9,168	0.03%
2020/03/06	5	34.67	7	34.40	34.00	-2	9,134	-0.02%
2020/03/03	0	0.00	1	33.55	33.50	-1	9,178	-0.01%
2020/03/02	0	0.00	3	32.22	32.30	-3	9,200	-0.03%
2020/02/27	0	0.00	1	33.60	32.75	-1	9,201	-0.01%
2020/02/26	3	33.92	0	0.00	33.80	3	9,170	0.03%
2020/02/25	2	34.63	1	34.45	34.35	1	9,142	0.01%
2020/02/21	1	34.50	0	0.00	34.40	1	9,200	0.01%
2020/02/18	2	34.88	0	0.00	34.70	2	9,675	0.02%
2020/02/17	2	35.18	8	35.68	35.40	-6	9,815	-0.06%
2020/02/13	2	35.83	1	36.20	36.00	1	10,549	0.01%
2020/02/12	2	36.05	7	35.54	36.00	-5	10,731	-0.05%
2020/02/11	3	34.90	12	35.38	35.60	-9	10,648	-0.08%
2020/02/07	8	33.93	1	33.90	33.80	7	10,608	0.07%
2020/02/06	1	33.55	1	35.00	35.10	0	10,492	0.00%
2020/02/04	1	32.70	0	0.00	32.90	1	10,338	0.01%
2020/02/03	5	31.55	1	32.15	32.30	4	10,360	0.04%
2020/01/31	12	32.81	10	32.25	32.65	2	10,200	0.02%
2020/01/30	19	33.75	0	0.00	32.85	19	10,424	0.18%
2020/01/20	11	36.35	0	0.00	36.30	11	10,590	0.10%
2020/01/17	1	36.90	0	0.00	36.65	1	10,547	0.01%
2020/01/15	2	37.03	0	0.00	36.90	2	10,752	0.02%
2020/01/14	0	0.00	2	37.30	37.50	-2	10,769	-0.02%
2020/01/10	0	0.00	1	36.85	36.80	-1	10,976	-0.01%
2020/01/09	2	36.63	1	37.05	37.00	1	11,227	0.01%
2020/01/08	4	36.00	0	0.00	36.30	4	11,400	0.04%
2020/01/07	3	36.47	12	36.30	36.25	-9	11,400	-0.08%
2020/01/06	16	36.23	0	0.00	36.05	16	11,460	0.14%
2020/01/03	5	37.43	0	0.00	37.30	5	11,280	0.04%
2020/01/02	3	37.75	1	38.25	38.20	2	11,030	0.02%
2019/12/31	3	37.57	0	0.00	37.55	3	11,150	0.03%
2019/12/30	2	37.68	1	38.05	37.95	1	11,234	0.01%
2019/12/27	0	0.00	10	37.45	37.45	-10	11,371	-0.09%
2019/12/26	5	37.49	0	0.00	37.45	5	11,462	0.04%
2019/12/25	2	37.80	1	38.00	38.00	1	11,570	0.01%
2019/12/24	2	37.53	4	37.85	37.75	-2	11,861	-0.02%
2019/12/19	0	0.00	1	38.95	38.95	-1	12,974	-0.01%
2019/12/18	0	0.00	2	38.50	38.85	-2	13,586	-0.01%
2019/12/17	4	39.04	5	39.24	39.00	-1	13,771	-0.01%
2019/12/13	2	38.65	4	38.56	38.60	-2	13,836	-0.01%
2019/12/11	2	38.40	0	0.00	38.05	2	13,630	0.01%
2019/12/10	0	0.00	1	38.15	38.40	-1	13,640	-0.01%
2019/12/09	1	37.60	1	37.95	37.80	0	13,619	0.00%
2019/12/06	0	0.00	2	37.50	37.20	-2	13,560	-0.01%
2019/12/05	1	36.50	0	0.00	37.15	1	13,575	0.01%
2019/12/03	2	36.08	0	0.00	36.05	2	14,222	0.01%
2019/12/02	0	0.00	2	36.10	36.25	-2	14,240	-0.01%
2019/11/29	0	0.00	1	36.65	36.90	-1	14,210	-0.01%
2019/11/26	0	0.00	1	37.35	37.20	-1	14,661	-0.01%
2019/11/21	4	37.94	2	37.83	38.25	2	14,922	0.01%
2019/11/19	33	38.62	1	39.05	37.65	32	15,557	0.21%
2019/11/18	0	0.00	1	37.95	38.20	-1	15,936	-0.01%
2019/11/14	4	37.64	5	37.90	37.50	-1	16,318	-0.01%
2019/11/13	10	38.89	6	38.77	38.80	4	16,865	0.02%
2019/11/12	5	39.05	36	38.82	39.50	-31	17,485	-0.18%
2019/11/11	27	38.07	26	37.67	36.85	1	16,978	0.01%
2019/11/08	0	0.00	1	37.50	37.45	-1	16,791	-0.01%
2019/11/07	2	36.83	2	36.85	36.75	0	16,789	0.00%
2019/11/06	4	37.15	1	37.20	37.30	3	16,837	0.02%
2019/11/04	1	37.85	0	0.00	37.90	1	17,168	0.01%
2019/11/01	0	0.00	14	37.81	37.80	-14	17,280	-0.08%
2019/10/31	1	38.00	1	38.00	38.25	0	17,397	0.00%
2019/10/29	32	37.90	3	38.17	37.90	29	17,646	0.16%
2019/10/28	2	37.35	4	36.98	38.10	-2	17,391	-0.01%
2019/10/25	30	36.70	30	36.40	36.20	0	17,001	0.00%
2019/10/24	11	36.56	5	36.48	36.75	6	16,973	0.04%
2019/10/23	0	0.00	5	36.44	36.30	-5	17,048	-0.03%
2019/10/22	0	0.00	1	35.75	35.70	-1	16,958	-0.01%
2019/10/21	2	35.50	1	35.65	35.70	1	17,171	0.01%
2019/10/18	1	35.80	0	0.00	35.80	1	17,487	0.01%
2019/10/17	6	35.97	1	36.70	35.70	5	17,711	0.03%
2019/10/16	0	0.00	2	36.40	36.45	-2	17,690	-0.01%
2019/10/15	1	36.10	11	36.24	36.05	-10	17,822	-0.06%
2019/10/14	3	36.00	1	35.90	36.00	2	17,904	0.01%
2019/10/09	1	35.00	0	0.00	35.00	1	17,923	0.01%
2019/10/08	0	0.00	2	35.83	35.60	-2	18,266	-0.01%
2019/10/07	2	35.48	3	36.00	35.65	-1	18,426	-0.01%
2019/10/04	2	34.65	2	34.78	34.95	0	18,279	0.00%
2019/10/03	13	34.65	0	0.00	34.55	13	18,240	0.07%
2019/10/02	3	35.20	3	34.90	35.20	0	18,176	0.00%
2019/10/01	1	34.80	3	34.70	34.85	-2	18,323	-0.01%
2019/09/27	1	34.50	3	34.73	34.85	-2	18,449	-0.01%
2019/09/26	15	36.38	6	35.53	35.00	9	18,336	0.05%
2019/09/25	1	37.45	1	36.90	37.70	0	17,903	0.00%
2019/09/24	5	37.64	6	37.48	37.45	-1	18,028	-0.01%
2019/09/23	2	35.63	8	36.30	36.60	-6	17,593	-0.03%
2019/09/20	3	34.40	10	34.74	35.00	-7	17,135	-0.04%
2019/09/17	8.2	33.66	4	33.70	33.65	4.2	16,922	0.02%
2019/09/12	1	34.40	2	34.80	34.85	-1	16,840	-0.01%
2019/09/11	0.2	34.00	0	0.00	34.10	0.2	16,860	0.00%
2019/09/10	1.3	34.00	1	33.95	34.00	0.3	16,857	0.00%
2019/09/09	3.3	34.96	1	35.25	34.70	2.3	16,808	0.01%
2019/09/06	3	34.70	10	34.68	34.95	-7	16,752	-0.04%
2019/09/05	9	35.30	6	35.16	34.60	3	16,516	0.02%
2019/09/04	1	34.30	0	0.00	34.35	1	16,059	0.01%
2019/08/30	1	34.15	0	0.00	34.15	1	15,777	0.01%
2019/08/29	5	34.65	3	34.50	34.50	2	15,681	0.01%
2019/08/28	11	34.40	1	34.50	34.20	10	15,524	0.06%
2019/08/27	7	33.71	1	33.90	33.40	6	15,357	0.04%
2019/08/26	1	33.15	0	0.00	33.40	1	15,292	0.01%
2019/08/23	5	34.19	2	34.58	34.05	3	15,210	0.02%
2019/08/22	7	34.72	19	34.66	34.70	-12	14,918	-0.08%
2019/08/21	11	33.92	12	33.92	33.95	-1	14,579	-0.01%
2019/08/20	2	33.55	9	34.00	33.45	-7	13,834	-0.05%
2019/08/19	13	33.81	26	34.12	33.80	-13	13,679	-0.10%
2019/08/16	44	34.40	33	34.06	34.25	11	13,490	0.08%
2019/08/15	70	32.72	223	32.66	33.25	-153	12,755	-1.20%	大賣/鉅額交易
2019/08/14	77	32.07	5	31.95	31.10	72	12,074	0.60%
2019/08/13	57	32.16	0	0.00	31.55	57	12,232	0.47%
2019/08/12	5	32.15	54	32.11	32.15	-49	12,508	-0.39%
2019/08/08	3	31.85	12	31.80	31.70	-9	12,573	-0.07%
2019/08/07	3	31.87	2	32.10	31.75	1	12,670	0.01%
2019/08/06	3	31.08	3	31.57	32.10	0	12,606	0.00%
2019/08/05	3	31.12	5	31.16	30.90	-2	12,379	-0.02%
2019/08/02	13	31.54	10	31.30	31.25	3	12,374	0.02%
2019/08/01	11	32.77	1	33.15	32.90	10	12,266	0.08%
2019/07/31	2	31.88	0	0.00	32.55	2	12,048	0.02%
2019/07/30	0	0.00	2	32.25	32.45	-2	12,063	-0.02%
2019/07/29	1	32.10	0.1	32.00	32.00	0.9	12,036	0.01%
2019/07/26	11	32.36	0	0.00	32.50	11	11,949	0.09%
2019/07/25	6	32.67	8	32.63	32.45	-2	11,915	-0.02%
2019/07/23	11	32.20	0	0.00	32.40	11	11,819	0.09%
2019/07/22	10	32.10	10	31.91	32.30	0	11,553	0.00%
2019/07/19	1.1	30.77	2	31.20	30.45	-0.9	11,202	-0.01%
2019/07/18	59	31.22	1	30.65	30.30	58	10,856	0.53%
2019/07/17	5	32.08	7	32.11	32.55	-2	10,849	-0.02%
2019/07/16	3	31.35	0	0.00	31.40	3	10,901	0.03%
2019/07/15	3	31.53	3	31.45	31.50	0	10,763	0.00%
2019/07/12	1	31.05	35	30.98	31.10	-34	10,829	-0.31%
2019/07/11	1	29.95	9	29.98	30.00	-8	10,898	-0.07%
2019/07/09	0	0.00	1	29.50	29.20	-1	11,207	-0.01%
2019/07/08	13	29.56	24	29.41	29.25	-11	11,282	-0.10%
2019/07/05	16	29.59	8	29.45	29.30	8	11,329	0.07%
2019/07/04	7	28.76	5	28.91	29.00	2	11,401	0.02%
2019/07/03	3	28.33	2	28.23	28.00	1	11,179	0.01%
2019/07/02	1	28.80	2	28.95	28.95	-1	11,186	-0.01%
2019/07/01	6	29.08	6	28.73	29.00	0	11,252	0.00%
2019/06/28	0	0.00	2	26.95	26.80	-2	11,069	-0.02%
2019/06/27	0	0.00	4	27.00	26.80	-4	11,068	-0.04%
2019/06/21	1	26.05	4	26.10	26.00	-3	10,780	-0.03%
2019/06/20	1	26.35	0	0.00	26.30	1	10,744	0.01%
2019/06/19	1	26.20	7	26.27	26.25	-6	10,880	-0.06%
2019/06/18	1	25.50	0	0.00	25.70	1	10,811	0.01%
2019/06/17	5	25.10	0	0.00	24.95	5	10,866	0.05%
2019/06/13	2	25.60	2	25.60	25.50	0	11,657	0.00%
2019/06/11	1	26.25	0	0.00	26.30	1	11,806	0.01%
2019/06/04	5	26.76	0	0.00	26.00	5	11,902	0.04%
2019/05/31	0	0.00	1	26.30	26.30	-1	11,861	-0.01%
2019/05/27	3	25.73	2	25.70	25.50	1	12,110	0.01%
2019/05/24	1	25.50	1	25.40	25.40	0	12,430	0.00%
2019/05/23	4	25.43	3	25.53	25.40	1	12,931	0.01%
2019/05/22	3	26.80	0	0.00	26.55	3	13,168	0.02%
2019/05/21	10	26.15	1	26.35	26.40	9	13,306	0.07%
2019/05/20	2	26.25	3	25.23	27.00	-1	13,144	-0.01%
2019/05/17	12	27.83	9	27.83	26.65	3	12,865	0.02%
2019/05/16	0	0.00	1	29.65	29.40	-1	12,515	-0.01%
2019/05/15	1	29.80	2	29.83	29.85	-1	12,375	-0.01%
2019/05/14	7	27.54	2	27.18	28.55	5	12,167	0.04%
2019/05/13	1	28.50	0	0.00	28.40	1	12,080	0.01%
2019/05/10	5	29.04	4	29.16	28.80	1	12,049	0.01%
2019/05/09	1	29.00	2	29.18	29.00	-1	11,880	-0.01%
2019/05/08	1	29.25	0	0.00	29.45	1	11,866	0.01%
2019/05/07	9	29.56	12	29.57	29.25	-3	11,874	-0.03%
2019/05/06	1	28.95	0	0.00	28.95	1	11,868	0.01%
2019/05/02	1	28.30	0	0.00	28.45	1	12,127	0.01%
2019/04/30	1	28.45	1	29.05	28.60	0	12,469	0.00%
2019/04/29	1	28.65	1	28.90	29.00	0	12,409	0.00%
2019/04/25	1	28.35	0	0.00	28.50	1	12,298	0.01%
2019/04/24	1	28.55	0	0.00	28.70	1	12,336	0.01%
2019/04/23	17	28.84	4	29.08	28.55	13	12,265	0.11%
2019/04/22	2	29.65	14	29.59	30.10	-12	12,018	-0.10%
2019/04/19	4	28.35	3	28.65	28.30	1	11,585	0.01%
2019/04/18	2	28.30	5	28.60	28.50	-3	11,590	-0.03%
2019/04/17	4	28.56	1	28.75	28.55	3	11,317	0.03%
2019/04/16	20	29.54	22	29.21	29.10	-2	10,815	-0.02%
2019/04/15	1	28.55	1	28.60	28.55	0	10,448	0.00%
2019/04/12	0	0.00	1	28.35	28.35	-1	10,449	-0.01%
2019/04/11	0	0.00	10	28.40	28.25	-10	10,381	-0.10%
2019/04/10	0	0.00	5	28.28	27.95	-5	10,240	-0.05%
2019/04/09	1	27.90	0	0.00	27.75	1	9,978	0.01%
2019/04/08	1	27.50	0	0.00	27.75	1	10,087	0.01%
2019/04/03	0	0.00	1	27.75	27.50	-1	9,968	-0.01%
2019/04/02	6	27.48	6	27.22	27.05	0	9,794	0.00%
2019/04/01	0	0.00	6	26.52	26.70	-6	9,599	-0.06%
2019/03/29	1	26.30	6	26.40	26.25	-5	9,458	-0.05%
2019/03/27	0	0.00	1	25.80	25.90	-1	9,622	-0.01%
2019/03/26	1	25.90	0	0.00	25.70	1	9,791	0.01%
2019/03/25	10	25.45	1	25.40	25.70	9	9,958	0.09%
2019/03/22	1	26.00	3	25.65	25.35	-2	10,090	-0.02%
2019/03/21	1	26.05	0	0.00	26.05	1	10,567	0.01%
2019/03/19	1	27.05	11	27.00	26.00	-10	11,331	-0.09%
2019/03/18	1	26.70	7	26.17	26.70	-6	11,195	-0.05%
2019/03/15	0	0.00	1	24.75	24.55	-1	10,723	-0.01%
2019/03/14	2	24.68	0	0.00	24.40	2	10,862	0.02%
2019/03/13	1	24.90	0	0.00	24.95	1	10,759	0.01%
2019/03/12	4	24.95	0	0.00	24.65	4	10,759	0.04%
2019/03/07	7	24.95	0	0.00	24.70	7	10,739	0.07%
2019/03/06	5	25.28	0	0.00	25.15	5	10,681	0.05%
2019/03/05	2	25.53	0	0.00	25.40	2	10,608	0.02%
2019/02/27	1	25.25	0	0.00	25.25	1	10,375	0.01%
2019/02/25	0	0.00	5	25.81	25.60	-5	10,126	-0.05%
2019/02/22	0	0.00	54	25.83	25.75	-54	9,796	-0.55%
2019/02/21	3	24.25	10	24.78	24.80	-7	9,219	-0.08%
2019/02/20	1	23.75	2	23.75	23.70	-1	8,846	-0.01%
2019/02/19	2	22.95	0	0.00	23.10	2	8,715	0.02%
2019/02/15	1	22.95	0	0.00	22.90	1	8,825	0.01%
2019/02/14	1	23.35	0	0.00	23.35	1	8,823	0.01%
2019/02/12	6	23.40	7	23.56	23.40	-1	8,848	-0.01%
2019/02/11	0	0.00	3	23.15	22.90	-3	8,847	-0.03%
2019/01/30	0	0.00	2	23.30	23.30	-2	8,924	-0.02%
2019/01/28	1	23.40	0	0.00	23.50	1	8,813	0.01%
2019/01/25	0	0.00	11	23.15	23.40	-11	8,727	-0.13%
2019/01/24	0	0.00	0.2	23.55	23.55	-0.2	8,546	0.00%
2019/01/23	14	23.63	3	23.72	23.90	11	8,461	0.13%
2019/01/22	0	0.00	9	23.20	23.05	-9	8,136	-0.11%
2019/01/21	2	22.05	1	21.85	22.00	1	7,820	0.01%
2019/01/18	1	22.25	0	0.00	22.10	1	7,824	0.01%
2019/01/16	0	0.00	9	21.84	21.80	-9	7,769	-0.12%
2019/01/15	6	21.37	5	21.40	21.35	1	7,660	0.01%
2019/01/14	1	21.50	0	0.00	21.40	1	7,619	0.01%
2019/01/11	1	21.65	0	0.00	21.55	1	7,619	0.01%
2019/01/10	0	0.00	10	21.80	21.55	-10	7,594	-0.13%
2019/01/04	2	21.73	0	0.00	21.35	2	7,406	0.03%
2019/01/02	1	22.80	0	0.00	23.05	1	7,348	0.01%
2018/12/27	5	23.08	4	22.90	22.70	1	7,251	0.01%
2018/12/26	16	23.91	3	23.90	23.50	13	7,093	0.18%
2018/12/25	10	23.40	0	0.00	23.85	10	7,074	0.14%
2018/12/24	0	0.00	2	23.65	23.65	-2	7,003	-0.03%
2018/12/21	0	0.00	5	23.25	23.60	-5	6,875	-0.07%
2018/12/20	0	0.00	5	23.26	23.30	-5	6,700	-0.07%
2018/12/19	0	0.00	5	22.74	23.00	-5	6,497	-0.08%
2018/12/18	0	0.00	12	21.86	22.30	-12	6,318	-0.19%
2018/12/17	2	22.05	19	22.22	22.20	-17	6,070	-0.28%
2018/12/14	3	21.70	1	21.70	21.50	2	5,855	0.03%
2018/12/13	2	22.85	6	22.08	23.05	-4	5,186	-0.08%
2018/12/12	7	20.84	3	21.77	21.60	4	4,676	0.09%
2018/12/11	6	21.09	1	21.35	21.90	5	4,210	0.12%
2018/12/10	1	21.65	1	21.85	21.50	0	4,088	0.00%
2018/12/07	1	22.10	22	21.43	21.95	-21	3,947	-0.53%
2018/12/05	5	20.85	0	0.00	21.05	5	3,775	0.13%
2018/12/04	11	21.05	1	21.00	20.85	10	3,853	0.26%
2018/12/03	1	21.20	0	0.00	21.50	1	3,834	0.03%
2018/11/30	10	21.10	0	0.00	21.00	10	3,787	0.26%
2018/11/29	15	20.82	0	0.00	20.75	15	3,725	0.40%
2018/11/23	0	0.00	2	20.55	20.25	-2	3,714	-0.05%
2018/11/16	0	0.00	2	20.80	20.80	-2	3,841	-0.05%
2018/11/15	13	20.63	6	20.68	20.70	7	3,826	0.18%
2018/11/12	0	0.00	1	19.20	19.05	-1	3,851	-0.03%
2018/11/09	24	19.01	0	0.00	19.00	24	3,983	0.60%
2018/11/07	0	0.00	3	19.13	19.50	-3	4,040	-0.07%
2018/11/06	2	17.90	0	0.00	17.85	2	4,037	0.05%
2018/11/05	2	18.15	0	0.00	18.05	2	4,264	0.05%
2018/11/01	1	18.10	0	0.00	18.05	1	4,578	0.02%
2018/10/29	5	17.50	0	0.00	17.80	5	4,650	0.11%
2018/10/25	2	17.95	1	18.00	18.20	1	4,545	0.02%
2018/10/23	1	18.80	0	0.00	18.90	1	4,516	0.02%
2018/10/22	1	18.80	0	0.00	18.80	1	4,585	0.02%
2018/10/17	1	19.35	0	0.00	19.20	1	4,580	0.02%
2018/10/11	1	18.50	30	18.90	19.05	-29	4,654	-0.62%
2018/10/09	5	19.61	0	0.00	19.65	5	4,572	0.11%
2018/10/08	2	20.75	0	0.00	20.70	2	4,486	0.04%
2018/10/04	10	20.95	0	0.00	20.90	10	4,515	0.22%
2018/10/03	2	20.90	0	0.00	21.05	2	4,510	0.04%
2018/09/26	0.2	20.45	0	0.00	20.30	0.2	4,430	0.01%
2018/09/21	0	0.00	1	20.55	20.65	-1	4,450	-0.02%
2018/09/18	1	20.50	0	0.00	20.50	1	4,498	0.02%
2018/09/17	0	0.00	1	20.90	20.80	-1	4,558	-0.02%
2018/09/13	1	20.00	0	0.00	20.55	1	4,568	0.02%
2018/09/12	0	0.00	5	19.80	19.95	-5	4,574	-0.11%
2018/09/10	9	19.86	0	0.00	19.95	9	4,478	0.20%
2018/09/06	0	0.00	3	21.30	21.20	-3	4,330	-0.07%
2018/09/05	4	21.43	0	0.00	21.35	4	4,319	0.09%
2018/09/03	8	21.65	0	0.00	21.50	8	4,321	0.19%
2018/08/27	0	0.00	1	21.90	21.95	-1	4,316	-0.02%
2018/08/24	1	21.35	0	0.00	21.35	1	4,301	0.02%
2018/08/23	10	21.50	0	0.00	21.40	10	4,383	0.23%
2018/08/22	0	0.00	5	21.40	21.80	-5	4,414	-0.11%
2018/08/21	3	21.38	1	21.35	21.20	2	4,402	0.05%
2018/08/20	3	21.05	0	0.00	21.10	3	4,374	0.07%
2018/08/17	1	21.50	0	0.00	21.50	1	4,311	0.02%
2018/08/16	3	21.55	8	21.73	21.60	-5	4,264	-0.12%
2018/08/15	5	22.19	2	22.45	22.15	3	4,119	0.07%
2018/08/14	3	22.33	0	0.00	22.40	3	4,053	0.07%
2018/08/13	1	22.40	0	0.00	22.80	1	3,968	0.03%
2018/08/10	13	23.07	0	0.00	23.05	13	3,898	0.33%
2018/08/09	12	24.74	0	0.00	24.20	12	3,707	0.32%
2018/08/08	1	26.10	0	0.00	26.15	1	3,409	0.03%
2018/08/01	0	0.00	3	26.50	26.55	-3	3,379	-0.09%
2018/07/31	5	26.40	0	0.00	26.40	5	3,440	0.15%
2018/07/30	1	26.50	0	0.00	26.45	1	3,539	0.03%
2018/07/27	9	26.72	0	0.00	26.65	9	3,549	0.25%
2018/07/25	0	0.00	5	26.80	26.75	-5	3,438	-0.15%
2018/07/23	2	26.55	0	0.00	26.65	2	3,502	0.06%
2018/07/20	0	0.00	1	26.60	26.75	-1	3,636	-0.03%
2018/07/18	9	26.24	0	0.00	26.30	9	3,732	0.24%
2018/07/10	1	27.65	0	0.00	27.65	1	3,660	0.03%
2018/07/05	1	27.60	0	0.00	27.40	1	3,719	0.03%
2018/07/03	1	27.90	0	0.00	27.50	1	3,731	0.03%
2018/06/20	4	28.55	0	0.00	28.55	4	3,897	0.10%
2018/06/13	1	28.65	0	0.00	28.50	1	4,121	0.02%
2018/06/12	1	28.70	0	0.00	28.85	1	4,299	0.02%
2018/06/11	6	28.73	0	0.00	28.75	6	4,611	0.13%
2018/06/06	0	0.00	18	28.75	28.75	-18	4,769	-0.38%
2018/06/05	31	28.50	0	0.00	28.50	31	4,814	0.64%
2018/05/30	4	28.03	0	0.00	28.15	4	4,776	0.08%
2018/05/15	2	28.25	0	0.00	28.35	2	4,993	0.04%
2018/05/11	4	28.23	0	0.00	28.25	4	5,078	0.08%
2018/05/09	5	27.78	0	0.00	27.75	5	5,043	0.10%
2018/05/08	5	27.85	0	0.00	27.80	5	5,060	0.10%
2018/05/07	2	27.85	0	0.00	27.85	2	4,996	0.04%
2018/05/02	1	29.30	1	29.40	29.55	0	4,955	0.00%
2018/04/27	10	28.69	9	28.75	28.80	1	5,017	0.02%
2018/04/26	1	28.70	0	0.00	28.55	1	5,060	0.02%
2018/04/25	7	29.54	0	0.00	29.40	7	4,939	0.14%
2018/04/11	0	0.00	1	30.45	30.30	-1	4,796	-0.02%
2018/03/28	3	31.00	0	0.00	31.05	3	4,863	0.06%
2018/03/27	0	0.00	4	31.14	31.20	-4	4,778	-0.08%
2018/03/23	6	30.23	0	0.00	30.65	6	4,667	0.13%
2018/03/22	1	31.05	0	0.00	30.90	1	4,607	0.02%
2018/03/21	1	30.75	0	0.00	30.80	1	4,578	0.02%
2018/03/16	0	0.00	3	30.20	31.20	-3	4,347	-0.07%
2018/03/15	7	30.65	4	30.20	30.20	3	4,152	0.07%
2018/03/14	3	32.30	0	0.00	32.60	3	3,838	0.08%
2018/03/12	0	0.00	2	32.85	32.95	-2	3,913	-0.05%
2018/02/26	0	0.00	1.3	31.11	31.90	-1.3	3,662	-0.04%
2018/02/09	2	28.95	3	30.00	30.00	-1	3,876	-0.03%
2018/02/08	0	0.00	2	30.15	30.05	-2	3,860	-0.05%
2018/02/07	4	30.68	0	0.00	30.00	4	3,894	0.10%
2018/02/06	1	30.10	1	30.25	30.45	0	3,866	0.00%
2018/01/15	0	0.00	1	31.10	31.00	-1	4,681	-0.02%
2018/01/08	0	0.00	1	30.15	30.10	-1	4,918	-0.02%
2018/01/04	0	0.00	1	30.70	30.85	-1	5,084	-0.02%
2018/01/03	1	30.35	0	0.00	30.45	1	5,089	0.02%
2018/01/02	0	0.00	1	30.40	30.95	-1	5,116	-0.02%