京元電子 (2449)-群益金鼎-古亭券商分點個股進出

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
109.5
漲跌
▼2.0
漲幅
-1.79%
成交量
35,184張
產業
上市半導體類股
1808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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	9.7	109.58	1	110.00	109.50	8.7	23,042	0.04%
2024/12/16	16.5	114.76	3	113.67	111.50	13.5	22,677	0.06%
2024/12/13	5	119.00	11	117.68	119.00	-6	22,226	-0.03%
2024/12/12	7	117.21	2	116.75	116.00	5	22,189	0.02%
2024/12/11	4.1	115.99	18	116.17	117.00	-13.9	22,331	-0.06%
2024/12/10	23.7	119.60	16	119.56	117.50	7.7	22,115	0.03%
2024/12/09	22.4	121.78	12.5	122.64	121.00	9.9	21,944	0.04%
2024/12/06	10	126.15	10	127.85	125.50	0	21,763	0.00%
2024/12/05	9	127.22	7	128.43	126.50	2	21,498	0.01%
2024/12/04	13	126.15	1	127.00	126.00	12	21,411	0.06%
2024/12/03	12	127.83	10	129.40	127.50	2	21,505	0.01%
2024/12/02	2	126.75	1	126.50	127.00	1	21,499	0.00%
2024/11/29	4	126.50	2	124.00	126.50	2	21,457	0.01%
2024/11/28	5	122.30	33	123.42	123.50	-28	21,465	-0.13%
2024/11/27	6.2	124.11	1	124.50	123.00	5.2	21,505	0.02%
2024/11/26	5.1	126.12	7	126.43	125.50	-1.9	21,573	-0.01%
2024/11/25	68	129.82	11	128.86	128.00	57	21,598	0.26%
2024/11/22	32	129.36	11.5	129.43	130.00	20.5	21,492	0.10%
2024/11/21	5	125.50	5	127.00	126.50	0	21,304	0.00%
2024/11/20	14	126.04	12	126.75	126.50	2	21,329	0.01%
2024/11/19	3	125.17	4	126.25	127.00	-1	21,301	0.00%
2024/11/18	5.1	120.91	3	121.67	121.50	2.1	21,316	0.01%
2024/11/15	4.3	124.14	0	0.00	124.00	4.3	21,285	0.02%
2024/11/14	10.2	125.92	0	0.00	126.00	10.2	21,602	0.05%
2024/11/13	10.1	129.25	1	130.50	128.50	9.1	21,565	0.04%
2024/11/12	4.2	129.89	3	132.50	130.00	1.2	22,011	0.01%
2024/11/11	29	131.40	123	133.07	133.50	-94	22,037	-0.43%	大賣/
2024/11/08	5	139.40	10.1	140.50	139.50	-5.1	22,318	-0.02%
2024/11/07	70	140.44	19.3	140.73	139.00	50.7	22,532	0.23%
2024/11/06	50	134.48	32.1	135.67	137.00	17.9	22,369	0.08%
2024/11/05	6	129.50	2	130.50	130.00	4	22,456	0.02%
2024/11/04	8.1	126.06	9	128.06	128.50	-1	22,804	0.00%
2024/11/01	3.2	126.09	3	126.17	127.50	0.2	23,150	0.00%
2024/10/30	4	125.13	5	124.50	125.50	-1	23,449	0.00%
2024/10/29	7.1	125.29	0	0.00	125.50	7.1	23,768	0.03%
2024/10/28	14	130.89	7.1	130.83	128.50	6.9	23,766	0.03%
2024/10/25	4	130.63	5	131.00	130.50	-1	23,849	0.00%
2024/10/24	21.1	131.50	7	133.14	130.00	14.1	23,944	0.06%
2024/10/23	16.1	135.50	119	135.67	134.50	-102.9	24,098	-0.43%	大賣/鉅額交易
2024/10/22	45	135.31	39.2	134.91	136.00	5.9	24,110	0.02%
2024/10/21	9	131.56	24	131.54	131.00	-15	24,029	-0.06%
2024/10/18	50.3	129.46	11.1	129.86	127.50	39.2	23,928	0.16%
2024/10/17	35	134.87	6.1	135.24	134.50	29	23,727	0.12%
2024/10/16	22	133.86	48.3	130.98	133.50	-26.2	23,804	-0.11%
2024/10/15	15.1	127.47	4.1	129.36	128.00	11.1	23,553	0.05%
2024/10/14	8.1	125.38	7.6	126.41	128.00	0.5	23,551	0.00%
2024/10/11	42.2	126.15	50.5	125.71	125.50	-8.3	23,615	-0.04%
2024/10/09	26	122.44	55.1	122.07	124.50	-29.1	22,948	-0.13%
2024/10/08	2	112.75	2	113.00	113.50	0	22,355	0.00%
2024/10/07	37	112.45	6	112.08	111.50	31	23,578	0.13%
2024/10/04	4	107.75	7.1	108.29	108.50	-3.1	24,053	-0.01%
2024/10/01	10.1	112.54	5	111.70	112.00	5.1	24,066	0.02%
2024/09/30	4	115.74	1	116.00	112.50	3	24,402	0.01%
2024/09/27	4	117.88	18.1	117.78	117.50	-14.1	24,771	-0.06%
2024/09/26	8.2	114.00	4	115.00	112.50	4.2	25,175	0.02%
2024/09/25	9	111.72	17.6	113.49	112.50	-8.6	25,341	-0.03%
2024/09/24	16.1	106.16	10	105.50	107.00	6.1	25,171	0.02%
2024/09/23	5.1	108.51	3.4	108.21	107.00	1.7	25,309	0.01%
2024/09/20	10.1	112.78	1	113.50	110.00	9.1	25,970	0.04%
2024/09/19	3	111.00	1	112.50	110.50	2	26,277	0.01%
2024/09/18	3.1	111.34	1	113.50	110.00	2.1	27,390	0.01%
2024/09/16	2	114.75	0	0.00	114.50	2	27,812	0.01%
2024/09/13	2	118.00	2	115.00	115.00	0	28,501	0.00%
2024/09/12	8	118.13	11.1	117.96	118.00	-3.1	29,275	-0.01%
2024/09/11	2	111.50	3	112.17	112.50	-1	29,669	0.00%
2024/09/10	1	109.50	3	114.00	110.50	-2	30,480	-0.01%
2024/09/09	2	110.51	6	112.17	113.00	-4	30,984	-0.01%
2024/09/06	3	111.17	0	0.00	111.50	3	31,500	0.01%
2024/09/05	18	114.39	2	116.00	112.00	16	31,529	0.05%
2024/09/04	7.3	115.05	2	116.00	114.50	5.3	31,704	0.02%
2024/09/03	2.2	120.32	2	117.50	118.00	0.2	31,520	0.00%
2024/09/02	7	122.07	3	121.17	121.00	4	31,502	0.01%
2024/08/30	3.1	120.00	3	121.00	121.00	0.1	31,653	0.00%
2024/08/29	13	120.54	0	0.00	120.50	13	31,814	0.04%
2024/08/28	4.2	120.33	8	121.25	120.50	-3.8	31,998	-0.01%
2024/08/27	3	119.33	0	0.00	119.50	3	32,160	0.01%
2024/08/26	9	122.33	1.7	123.00	121.00	7.3	32,198	0.02%
2024/08/23	4	120.13	10	120.00	123.00	-6	32,211	-0.02%
2024/08/22	1	120.00	0	0.00	120.00	1	32,191	0.00%
2024/08/21	7	119.14	2	120.00	120.00	5	32,225	0.02%
2024/08/20	4.1	123.21	5	122.10	122.00	-0.9	32,103	0.00%
2024/08/19	4	122.25	5.1	122.80	123.50	-1.1	32,090	0.00%
2024/08/16	16	123.47	21.2	124.03	122.00	-5.2	32,100	-0.02%
2024/08/15	9.4	120.74	19	121.08	119.00	-9.6	31,787	-0.03%
2024/08/14	22.1	120.01	14	119.68	119.50	8.1	31,898	0.03%
2024/08/13	9	116.78	3	116.50	117.00	6	31,591	0.02%
2024/08/12	4	117.38	11.5	117.80	118.50	-7.5	31,497	-0.02%
2024/08/09	5	111.20	10.3	113.01	113.50	-5.3	30,676	-0.02%
2024/08/08	9	103.14	30	101.75	103.50	-21	30,286	-0.07%
2024/08/07	40	104.56	15	102.60	102.50	25	30,096	0.08%
2024/08/06	3.5	95.84	8	95.28	97.40	-4.5	29,583	-0.02%
2024/08/05	8.5	93.65	4	95.05	93.70	4.5	29,407	0.02%
2024/08/02	15.4	105.39	6	104.50	103.50	9.4	29,111	0.03%
2024/08/01	6.1	111.22	76	112.12	113.00	-69.9	29,055	-0.24%
2024/07/31	2	105.75	1.3	106.16	105.00	0.8	29,347	0.00%
2024/07/30	1	104.00	1	105.50	106.50	0	29,260	0.00%
2024/07/29	2	109.47	1	108.00	105.50	1	29,156	0.00%
2024/07/26	1.2	104.25	2.2	108.34	108.50	-1	29,181	0.00%
2024/07/23	16	113.97	1	111.50	112.50	15	29,559	0.05%
2024/07/22	7.1	114.18	8	111.63	112.00	-0.9	29,391	0.00%
2024/07/19	47.2	121.47	9.1	121.94	119.50	38.2	29,053	0.13%
2024/07/18	36.9	118.90	17	120.18	119.00	19.9	29,038	0.07%
2024/07/17	16.5	126.09	7	125.93	127.50	9.5	28,590	0.03%
2024/07/16	8	128.81	7	130.00	129.00	1	28,137	0.00%
2024/07/15	6.1	127.89	8.1	128.26	128.50	-2	27,632	-0.01%
2024/07/12	10.7	125.80	7	126.57	127.50	3.7	27,348	0.01%
2024/07/11	19.3	133.63	6	134.17	131.00	13.3	27,105	0.05%
2024/07/10	37	134.81	29.1	133.30	135.00	7.9	26,856	0.03%
2024/07/09	70.3	136.14	25.2	134.71	131.50	45.1	26,450	0.17%
2024/07/08	7	126.36	19.5	129.32	133.00	-12.5	25,214	-0.05%
2024/07/05	2	118.50	6	120.42	121.00	-4	24,682	-0.02%
2024/07/04	24.5	118.25	25	119.08	119.50	-0.5	24,640	0.00%
2024/07/03	2	115.25	12	116.04	117.50	-10	24,241	-0.04%
2024/07/02	20.2	109.60	15	109.27	111.50	5.2	23,730	0.02%
2024/07/01	6	115.00	5	116.30	116.50	1	22,990	0.00%
2024/06/28	3	119.50	7.2	120.06	119.00	-4.2	22,664	-0.02%
2024/06/27	9	118.89	26.1	118.52	120.00	-17.1	22,361	-0.08%
2024/06/26	33	119.53	13.4	119.32	118.00	19.6	22,118	0.09%
2024/06/25	15.2	113.99	25.1	113.98	117.50	-9.9	21,309	-0.05%
2024/06/24	23	118.22	48.7	118.05	115.00	-25.7	20,751	-0.12%
2024/06/21	12.3	108.74	26	110.10	112.00	-13.7	19,693	-0.07%
2024/06/20	22.5	111.91	25	112.18	112.00	-2.5	19,794	-0.01%
2024/06/19	30	108.97	44	108.31	109.00	-14	19,337	-0.07%
2024/06/18	19	103.00	27.3	103.28	104.50	-8.3	18,939	-0.04%
2024/06/17	6.4	101.64	20.5	101.34	99.50	-14.1	18,580	-0.08%
2024/06/14	7.5	95.61	29.8	96.73	95.90	-22.3	18,328	-0.12%
2024/06/13	5	94.04	44.4	92.92	94.70	-39.4	17,934	-0.22%
2024/06/12	11.5	87.51	0	0.00	87.70	11.5	17,509	0.07%
2024/06/11	1.1	86.44	1	87.20	87.40	0.1	17,698	0.00%
2024/06/07	10.1	89.06	6	89.40	88.90	4.1	17,572	0.02%
2024/06/06	2.4	89.43	0	0.00	89.40	2.4	17,745	0.01%
2024/06/05	5.1	90.02	2	89.75	89.20	3.1	18,738	0.02%
2024/06/04	10	90.79	1	92.30	90.60	9	19,415	0.05%
2024/06/03	11.1	90.37	12	91.88	90.70	-0.9	19,755	0.00%
2024/05/31	7	89.39	1	90.50	88.20	6	19,805	0.03%
2024/05/30	4.4	90.04	0	90.80	90.40	4.4	19,828	0.02%
2024/05/29	7.5	91.25	7	91.23	90.70	0.5	19,833	0.00%
2024/05/28	8.7	90.44	1	90.60	90.00	7.7	19,755	0.04%
2024/05/27	4.2	90.60	0	0.00	90.90	4.2	19,798	0.02%
2024/05/24	1	87.50	1	88.70	88.40	0	20,027	0.00%
2024/05/23	13.7	89.32	0	89.40	88.20	13.6	20,819	0.07%
2024/05/22	14.7	90.88	0	0.00	90.20	14.7	21,063	0.07%
2024/05/21	1	89.50	7	90.46	90.40	-6	20,931	-0.03%
2024/05/20	5.6	89.80	0.7	90.66	88.90	4.9	20,882	0.02%
2024/05/17	13.3	89.23	5	88.74	88.80	8.3	20,657	0.04%
2024/05/16	1.1	86.63	10.1	86.35	86.80	-9	20,698	-0.04%
2024/05/15	1.1	85.55	1	85.40	84.50	0.1	20,824	0.00%
2024/05/14	6	85.30	0	0.00	85.30	6	20,731	0.03%
2024/05/13	3.2	85.23	0	0.00	85.40	3.2	20,670	0.02%
2024/05/10	2.1	85.13	5	85.86	86.00	-3	20,553	-0.01%
2024/05/09	11.8	85.92	3	85.23	85.00	8.8	20,393	0.04%
2024/05/08	7.1	87.52	5	87.18	87.60	2.1	20,163	0.01%
2024/05/07	3.1	87.44	6	87.42	87.50	-2.9	20,025	-0.01%
2024/05/06	21.2	85.77	14	86.12	87.00	7.2	19,753	0.04%
2024/05/03	3	94.40	1	95.20	93.50	2	18,959	0.01%
2024/04/30	32	96.98	8	96.51	95.80	24	18,911	0.13%
2024/04/29	36.1	101.43	17	103.05	98.90	19.1	18,841	0.10%
2024/04/25	1	93.70	4	95.13	95.50	-3	18,334	-0.02%
2024/04/24	5	95.90	3	96.27	96.10	2	18,466	0.01%
2024/04/23	18.1	91.99	11	92.62	92.30	7.1	18,491	0.04%
2024/04/22	0	0.00	12	96.23	96.00	-12	18,322	-0.07%
2024/04/19	5.1	98.14	3	99.20	99.00	2.1	18,359	0.01%
2024/04/18	1	102.00	2	101.75	102.00	-1	18,642	-0.01%
2024/04/17	2	101.50	4	102.25	102.50	-2	19,002	-0.01%
2024/04/16	8	100.25	2	99.50	99.70	6	18,977	0.03%
2024/04/15	4	104.50	0	0.00	104.50	4	18,757	0.02%
2024/04/12	0	0.00	5	107.90	107.00	-5	18,752	-0.03%
2024/04/11	5	104.20	2	105.75	106.00	3	18,679	0.02%
2024/04/10	14	106.93	15	107.03	106.00	-1	18,704	-0.01%
2024/04/09	3	106.67	0	0.00	106.50	3	18,632	0.02%
2024/04/08	5	106.50	2	106.50	106.50	3	18,549	0.02%
2024/04/03	4	106.50	4.2	106.98	106.50	-0.2	18,464	0.00%
2024/04/02	0	0.00	5	106.70	107.00	-5	18,465	-0.03%
2024/04/01	5	103.60	1.5	104.33	103.00	3.5	18,429	0.02%
2024/03/29	1	105.00	0	0.00	105.50	1	18,408	0.01%
2024/03/28	1	106.50	1	107.00	106.00	0	18,439	0.00%
2024/03/27	0	0.00	5	106.80	106.00	-5	18,424	-0.03%
2024/03/26	7	106.29	7	106.57	105.50	0	18,444	0.00%
2024/03/25	9	109.17	3	109.50	108.50	6	18,375	0.03%
2024/03/22	9	112.11	30	113.38	109.50	-21	18,301	-0.11%
2024/03/21	8.1	106.68	33	107.97	108.50	-25	17,838	-0.14%
2024/03/20	11.2	109.33	8	112.06	107.50	3.2	17,869	0.02%
2024/03/19	7	109.36	5	110.30	109.00	2	17,930	0.01%
2024/03/18	9.1	110.10	14	110.54	111.00	-4.9	17,904	-0.03%
2024/03/15	2	105.50	11.1	107.05	107.50	-9.1	17,491	-0.05%
2024/03/14	12.1	105.29	0	0.00	104.50	12.1	17,355	0.07%
2024/03/13	10.2	107.63	5	108.10	108.50	5.2	17,333	0.03%
2024/03/12	9	108.67	4	110.25	109.50	5	17,126	0.03%
2024/03/11	46.1	108.15	7	107.43	108.00	39.1	17,118	0.23%
2024/03/08	31	113.44	25.2	115.94	111.00	5.8	16,932	0.03%
2024/03/07	35	113.06	45.3	113.90	116.50	-10.3	15,908	-0.06%
2024/03/06	25	101.96	24	103.31	106.00	1	15,100	0.01%
2024/03/05	23	95.10	21	95.77	97.40	2	14,648	0.01%
2024/03/04	2	95.75	10	94.41	96.00	-8	14,373	-0.06%
2024/03/01	3	90.43	6	91.28	89.50	-3	14,081	-0.02%
2024/02/29	4	88.73	1	89.40	88.80	3	13,941	0.02%
2024/02/27	4	89.85	2.1	90.64	89.50	1.9	13,798	0.01%
2024/02/26	8	90.30	2	90.85	89.50	6	13,672	0.04%
2024/02/23	6	97.03	22.3	95.12	94.80	-16.3	13,380	-0.12%
2024/02/22	15	91.20	7	91.89	93.50	8	12,613	0.06%
2024/02/21	0	0.00	0.2	87.60	87.50	-0.2	12,220	0.00%
2024/02/20	5	86.60	0	0.00	87.50	5	12,236	0.04%
2024/02/19	5	88.26	1	89.00	87.70	4	12,184	0.03%
2024/02/16	19	90.12	24	88.90	90.00	-5	12,467	-0.04%
2024/02/15	3	84.53	15	85.33	85.40	-12	12,308	-0.10%
2024/02/05	5	82.20	5	82.40	82.20	0	12,360	0.00%
2024/02/02	3	82.67	100	82.05	82.20	-97	12,331	-0.79%
2024/02/01	0	0.00	25	83.16	82.70	-25	12,397	-0.20%
2024/01/31	2	84.00	1	84.00	84.00	1	12,471	0.01%
2024/01/30	0	0.00	5	83.92	84.00	-5	12,544	-0.04%
2024/01/26	5	81.32	13	82.51	82.90	-8	12,935	-0.06%
2024/01/25	1	82.70	7	82.90	82.20	-6	12,996	-0.05%
2024/01/24	7	82.29	1	82.80	82.10	6	13,011	0.05%
2024/01/23	9	82.89	1	82.70	82.10	8	13,118	0.06%
2024/01/22	30.1	82.73	6	83.55	84.10	24.1	13,105	0.18%
2024/01/19	7	82.13	12	81.87	81.30	-5	13,040	-0.04%
2024/01/18	77	80.11	9	79.79	79.70	68	13,054	0.52%
2024/01/17	4	78.85	1	78.00	77.20	3	12,876	0.02%
2024/01/16	30	78.35	32	78.29	78.60	-2	12,943	-0.02%
2024/01/15	6	76.93	1	77.40	77.70	5	13,031	0.04%
2024/01/12	12	76.15	1	76.70	75.60	11	13,705	0.08%
2024/01/11	14	78.71	0	0.00	78.00	14	13,452	0.10%
2024/01/08	8	81.40	0	0.00	81.60	8	13,718	0.06%
2024/01/05	1	82.50	0	0.00	82.90	1	13,813	0.01%
2024/01/04	4.5	82.33	0	0.00	83.10	4.5	13,979	0.03%
2024/01/03	3	82.87	0	0.00	83.50	3	14,150	0.02%
2024/01/02	0.2	84.50	0	0.00	84.00	0.2	14,185	0.00%
2023/12/29	4	84.80	0	0.00	84.90	4	14,190	0.03%
2023/12/28	2	86.00	13	86.24	84.90	-11	14,308	-0.08%
2023/12/27	10	84.28	3	84.73	85.70	7	14,290	0.05%
2023/12/26	1.3	83.90	2	84.00	83.60	-0.7	14,317	0.00%
2023/12/25	10	83.08	4	83.00	83.50	6	14,444	0.04%
2023/12/22	5	83.42	3	83.37	83.60	2	14,493	0.01%
2023/12/21	2	83.50	0	0.00	83.40	2	14,491	0.01%
2023/12/20	0	0.00	1	85.50	85.40	-1	14,549	-0.01%
2023/12/19	33.1	85.95	13	84.58	84.20	20.1	14,821	0.14%
2023/12/18	0.2	86.50	0	0.00	85.40	0.2	15,115	0.00%
2023/12/15	1.5	91.04	3	91.60	89.00	-1.5	15,566	-0.01%
2023/12/14	6	94.65	13.5	94.41	93.50	-7.5	15,614	-0.05%
2023/12/13	0	0.00	18	89.01	89.50	-18	15,275	-0.12%
2023/12/12	0	0.00	8	85.36	85.90	-8	15,422	-0.05%
2023/12/11	1	83.00	0	0.00	83.20	1	15,458	0.01%
2023/12/08	8	84.10	0	0.00	83.30	8	15,508	0.05%
2023/12/07	1	85.40	1	85.40	85.50	0	15,469	0.00%
2023/12/06	3	85.47	9	85.68	86.50	-6	15,536	-0.04%
2023/12/05	5	83.72	2	83.10	83.10	3	15,445	0.02%
2023/12/04	10	84.20	2	83.70	84.20	8	15,595	0.05%
2023/12/01	2	81.80	3	82.33	82.80	-1	15,713	-0.01%
2023/11/30	2	81.80	2	82.75	82.80	0	15,863	0.00%
2023/11/29	4	82.43	5	82.68	81.40	-1	15,901	-0.01%
2023/11/28	1	82.90	1	83.00	83.00	0	15,941	0.00%
2023/11/24	3	81.43	0	0.00	81.50	3	16,501	0.02%
2023/11/23	5	81.72	3	82.73	82.10	2	16,815	0.01%
2023/11/22	2	81.70	0	0.00	81.60	2	17,409	0.01%
2023/11/21	7	83.54	7	83.20	82.70	0	18,374	0.00%
2023/11/20	12	83.21	36	83.35	83.10	-24	19,793	-0.12%
2023/11/17	2	85.40	2	85.25	85.10	0	21,120	0.00%
2023/11/16	51	84.11	43	83.81	84.20	8	21,866	0.04%
2023/11/15	22	85.86	29	86.40	83.80	-7	21,919	-0.03%
2023/11/14	19	88.11	5	88.16	88.00	14	21,631	0.06%
2023/11/13	22	86.25	12	86.14	86.70	10	21,514	0.05%
2023/11/10	6	82.40	1	82.20	81.90	5	21,272	0.02%
2023/11/09	1	83.40	2	83.70	83.80	-1	21,402	0.00%
2023/11/08	2	83.75	5	83.42	83.30	-3	21,354	-0.01%
2023/11/07	8	82.35	0.1	82.70	82.70	7.9	21,273	0.04%
2023/11/06	0	0.00	10	83.41	83.40	-10	21,321	-0.05%
2023/11/03	3	79.53	11.1	80.38	80.70	-8.1	21,127	-0.04%
2023/11/02	3	78.80	5	78.74	79.70	-2	21,266	-0.01%
2023/11/01	7	77.10	7	75.80	76.40	0	21,543	0.00%
2023/10/31	5.1	76.90	7	78.11	76.30	-2	21,610	-0.01%
2023/10/30	0	0.00	10	78.84	79.50	-10	21,667	-0.05%
2023/10/27	17	77.96	10	78.46	77.40	7	21,895	0.03%
2023/10/26	10	79.30	2	80.00	79.60	8	21,955	0.04%
2023/10/25	7	82.63	6	82.88	82.00	1	21,828	0.00%
2023/10/24	13	83.40	26	84.33	83.10	-13	21,873	-0.06%
2023/10/23	24	85.05	22.2	84.19	82.70	1.8	21,761	0.01%
2023/10/20	10	87.70	6	85.90	86.30	4	21,715	0.02%
2023/10/19	7	83.80	17	83.75	84.90	-10	21,159	-0.05%
2023/10/18	1	81.30	0	0.00	81.50	1	21,065	0.00%
2023/10/17	14	84.00	12	82.96	82.80	2	20,917	0.01%
2023/10/16	4	81.05	1	81.50	81.80	3	20,873	0.01%
2023/10/13	1	80.00	8	82.55	83.10	-7	21,495	-0.03%
2023/10/12	0	0.00	8	80.78	81.00	-8	22,051	-0.04%
2023/10/11	5	79.98	7	79.97	80.20	-2	22,115	-0.01%
2023/10/06	19	79.25	32	77.60	77.70	-13	22,640	-0.06%
2023/10/05	10	78.20	0	0.00	78.50	10	23,044	0.04%
2023/10/02	1	78.50	1	77.40	78.80	0	23,387	0.00%
2023/09/28	3	76.83	16	76.46	76.00	-13	23,479	-0.06%
2023/09/27	0	0.00	8	76.45	77.60	-8	23,476	-0.03%
2023/09/26	0	0.00	4	77.68	77.10	-4	23,741	-0.02%
2023/09/25	5	77.94	4	77.93	77.60	1	23,932	0.00%
2023/09/22	8	77.03	8	76.68	77.50	0	23,834	0.00%
2023/09/21	10.9	74.12	12	73.61	74.60	-1.1	23,640	0.00%
2023/09/20	30.2	80.60	10	81.51	76.80	20.2	23,288	0.09%
2023/09/19	10	81.15	12	81.03	81.00	-2	22,863	-0.01%
2023/09/18	11.2	79.66	10	79.48	79.60	1.2	22,663	0.01%
2023/09/15	24.1	80.24	14	79.82	80.90	10.1	22,578	0.04%
2023/09/14	11	77.78	13	78.46	78.00	-2	22,160	-0.01%
2023/09/13	3	76.47	7	76.20	76.80	-4	21,988	-0.02%
2023/09/12	5	78.14	2	78.10	78.10	3	22,134	0.01%
2023/09/11	1	78.00	11	77.10	76.90	-10	22,150	-0.05%
2023/09/08	3	78.07	2	78.75	79.00	1	22,392	0.00%
2023/09/07	17	79.13	6	79.35	78.90	11	22,961	0.05%
2023/09/06	5	79.48	2	78.70	79.80	3	22,835	0.01%
2023/09/05	3	77.97	1	77.70	78.20	2	22,768	0.01%
2023/09/04	6.1	77.36	19	76.99	77.90	-12.9	22,703	-0.06%
2023/09/01	5	76.10	1.5	75.93	75.80	3.5	22,643	0.02%
2023/08/31	2	76.80	2	76.60	76.80	0	22,620	0.00%
2023/08/30	34	77.58	16.1	78.01	77.20	17.9	22,525	0.08%
2023/08/29	10	76.55	12	75.51	75.10	-2	22,336	-0.01%
2023/08/28	2.1	76.14	18	77.20	75.40	-15.9	22,158	-0.07%
2023/08/25	16	80.20	25	80.01	79.50	-9	21,702	-0.04%
2023/08/24	44	78.85	34	78.46	78.50	10	20,917	0.05%
2023/08/23	26	71.94	49.1	74.39	76.00	-23.1	19,945	-0.12%
2023/08/22	30	67.00	32.1	67.23	69.10	-2.1	19,126	-0.01%
2023/08/21	1	64.00	10	64.11	64.30	-9	18,387	-0.05%
2023/08/18	12	62.79	0	0.00	62.00	12	18,314	0.07%
2023/08/17	0	0.00	2	64.00	64.90	-2	18,163	-0.01%
2023/08/16	1	64.50	4	64.35	65.00	-3	18,000	-0.02%
2023/08/15	0	0.00	17	63.37	63.80	-17	17,878	-0.10%
2023/08/14	1	61.70	1	61.80	61.50	0	17,739	0.00%
2023/08/11	4	61.90	11	62.29	62.10	-7	17,691	-0.04%
2023/08/10	3	61.77	1	62.05	61.10	2	17,648	0.01%
2023/08/09	1	64.10	6	64.77	64.50	-5	17,482	-0.03%
2023/08/08	11	65.09	15	64.92	65.30	-4	17,322	-0.02%
2023/08/07	24.5	63.98	3	63.76	64.70	21.5	17,058	0.13%
2023/08/04	2	59.45	1	60.10	60.40	1	16,655	0.01%
2023/08/02	1	59.80	2	62.50	60.70	-1	16,548	-0.01%
2023/08/01	0	0.00	3	60.63	61.60	-3	16,412	-0.02%
2023/07/31	2	64.00	1	64.90	63.00	1	16,060	0.01%
2023/07/28	0	0.00	1	63.70	64.00	-1	15,798	-0.01%
2023/07/27	0	0.00	1	62.40	62.50	-1	15,633	-0.01%
2023/07/26	0	0.00	15	62.93	62.30	-15	15,534	-0.10%
2023/07/25	8	63.96	23	64.10	63.00	-15	15,476	-0.10%
2023/07/24	14	64.96	9	65.43	64.80	5	15,306	0.03%
2023/07/21	4	63.03	0	0.00	64.70	4	15,096	0.03%
2023/07/20	8.1	62.92	3	63.13	63.40	5.1	15,003	0.03%
2023/07/19	4	63.93	11	64.65	63.90	-7	14,952	-0.05%
2023/07/18	31	64.46	39	64.90	63.60	-8	14,739	-0.05%
2023/07/17	21	64.11	58.1	63.88	65.80	-37.1	13,989	-0.26%
2023/07/14	7	59.83	12	59.88	60.10	-5	13,234	-0.04%
2023/07/13	21.4	61.36	64	61.14	60.30	-42.6	13,086	-0.33%
2023/07/12	17	61.95	0	62.10	62.20	17	12,423	0.14%
2023/07/11	0	0.00	8	59.20	59.40	-8	11,960	-0.07%
2023/07/10	2	59.00	3	59.30	59.20	-1	11,789	-0.01%
2023/07/07	4	59.88	50	60.08	59.50	-46	11,658	-0.39%
2023/07/06	1	59.90	6.3	59.60	59.50	-5.3	11,377	-0.05%
2023/07/05	10	60.36	15	60.29	60.00	-5	11,170	-0.04%
2023/07/04	25	61.64	11	61.16	61.30	14	10,970	0.13%
2023/07/03	12	59.02	6.1	59.66	59.40	5.9	10,633	0.06%
2023/06/30	7.3	56.29	0	0.00	57.00	7.3	10,402	0.07%
2023/06/29	4	56.95	0	0.00	56.40	4	10,391	0.04%
2023/06/28	0	0.00	0	57.00	57.10	0	10,290	0.00%
2023/06/27	3	57.37	6	57.75	57.00	-3	10,221	-0.03%
2023/06/26	1	57.50	14	57.19	57.50	-13	10,041	-0.13%
2023/06/21	11	55.09	41	55.75	55.90	-30	9,946	-0.30%
2023/06/20	0	0.00	10	55.70	55.80	-10	9,959	-0.10%
2023/06/19	9	56.19	64	56.19	56.00	-55	10,045	-0.55%
2023/06/16	33	56.24	5	56.50	56.50	28	10,192	0.27%
2023/06/15	5	56.60	4	56.75	57.00	1	10,106	0.01%
2023/06/14	75	57.89	12	58.09	57.10	63	10,192	0.62%
2023/06/13	29.3	57.31	20	57.33	57.40	9.3	9,971	0.09%
2023/06/09	2	54.10	11	54.36	54.30	-9	9,602	-0.09%
2023/06/08	1	53.00	0	0.00	54.00	1	9,694	0.01%
2023/06/07	3	53.60	0	0.00	54.00	3	9,898	0.03%
2023/06/06	2.8	53.68	1	53.70	54.00	1.8	10,154	0.02%
2023/06/05	1	53.00	1	53.20	53.20	0	10,219	0.00%
2023/06/02	0.2	54.10	27.2	54.10	54.20	-27	10,214	-0.26%
2023/06/01	6.2	52.48	3	52.63	52.40	3.2	10,221	0.03%
2023/05/31	3	53.63	2	53.80	54.00	1	10,527	0.01%
2023/05/30	5	53.86	7	54.00	53.90	-2	10,350	-0.02%
2023/05/29	21	53.61	14	53.99	53.70	7	10,133	0.07%
2023/05/26	33	50.63	33	50.88	51.10	0	9,625	0.00%
2023/05/25	10	48.08	0	48.05	48.05	10	9,130	0.11%
2023/05/24	0	0.00	20	47.30	47.50	-20	9,076	-0.22%
2023/05/23	1	46.70	0	46.85	46.80	1	9,030	0.01%
2023/05/19	0	0.00	1	46.60	46.80	-1	9,029	-0.01%
2023/05/18	20	46.90	2	46.95	46.85	18	9,064	0.20%
2023/05/17	1	46.35	11	46.23	46.50	-10	9,120	-0.11%
2023/05/12	1	45.25	2	45.60	45.65	-1	9,124	-0.01%
2023/05/11	0	0.00	1	45.80	45.50	-1	9,170	-0.01%
2023/05/09	3	45.62	0	0.00	45.30	3	9,144	0.03%
2023/05/08	14	46.04	2	45.98	45.80	12	9,093	0.13%
2023/05/04	1	46.80	2	46.75	46.80	-1	9,252	-0.01%
2023/04/28	0	0.00	6	46.98	47.00	-6	9,355	-0.06%
2023/04/27	0	0.00	1	46.00	46.20	-1	9,239	-0.01%
2023/04/26	0	44.90	5	45.04	45.30	-5	9,119	-0.05%
2023/04/25	4	45.81	0	0.00	45.00	4	9,014	0.04%
2023/04/24	0	0.00	1	46.35	46.20	-1	8,867	-0.01%
2023/04/21	2	46.00	2	46.40	46.00	0	8,746	0.00%
2023/04/20	2	46.08	1	46.40	46.00	1	8,642	0.01%
2023/04/19	0	0.00	1	46.30	46.15	-1	8,586	-0.01%
2023/04/18	4	46.20	3	46.63	46.00	1	8,503	0.01%
2023/04/17	2	46.53	1	46.25	46.65	1	8,340	0.01%
2023/04/14	2	47.70	8	47.75	47.55	-6	8,111	-0.07%
2023/04/13	1	48.20	8	48.33	47.80	-7	8,039	-0.09%
2023/04/12	1	48.70	0	0.00	48.60	1	7,993	0.01%
2023/04/11	0	0.00	0	48.70	48.60	0	7,987	0.00%
2023/04/10	1	47.95	0	0.00	48.20	1	7,934	0.01%
2023/04/07	2	48.53	0	0.00	48.40	2	7,887	0.03%
2023/03/30	0	0.00	3	48.63	48.70	-3	7,833	-0.04%
2023/03/29	3	48.12	1	47.70	47.70	2	7,854	0.03%
2023/03/28	2	48.45	7	48.34	48.50	-5	7,922	-0.06%
2023/03/27	0	0.00	1	48.90	48.90	-1	8,028	-0.01%
2023/03/23	0	0.00	1	49.40	49.80	-1	8,046	-0.01%
2023/03/22	5	49.05	1	49.75	48.95	4	7,921	0.05%
2023/03/21	1	49.55	1	50.10	49.55	0	7,808	0.00%
2023/03/20	17	49.82	12.1	49.95	49.55	5	7,610	0.07%
2023/03/17	5	49.10	14	49.06	49.30	-9	7,410	-0.12%
2023/03/16	2	48.03	11	47.90	48.35	-9	7,171	-0.13%
2023/03/15	8	48.61	15.1	48.78	48.85	-7.1	7,037	-0.10%
2023/03/14	10	47.60	19	47.77	47.65	-9	6,858	-0.13%
2023/03/13	7	46.96	6	47.00	47.75	1	6,668	0.01%
2023/03/10	6	47.97	5	47.61	46.95	1	6,453	0.02%
2023/03/09	17	48.55	38.1	48.62	48.90	-21.1	6,149	-0.34%
2023/03/08	12	47.23	3.1	46.76	47.45	9	5,771	0.16%
2023/03/07	6	46.18	1	45.80	46.75	5	5,559	0.09%
2023/03/06	3	45.97	14.1	46.06	46.15	-11.1	5,396	-0.20%
2023/03/03	16	45.20	22.1	45.15	45.20	-6.1	5,146	-0.12%
2023/03/01	0	0.00	5.1	42.20	42.40	-5.1	4,643	-0.11%
2023/02/24	2	41.60	1	41.90	41.85	1	4,625	0.02%
2023/02/23	1	40.65	6.1	41.41	41.50	-5.1	4,586	-0.11%
2023/02/22	4	40.40	0	0.00	40.55	4	4,531	0.09%
2023/02/21	8	40.38	8	40.60	40.75	0	4,560	0.00%
2023/02/20	1	40.45	0	0.00	40.60	1	4,665	0.02%
2023/02/17	2	40.50	0	0.00	40.45	2	4,728	0.04%
2023/02/16	10	40.99	3	40.95	40.80	7	4,819	0.15%
2023/02/15	0	0.00	0.1	40.66	40.90	-0.1	4,838	0.00%
2023/02/14	0	0.00	11	40.10	40.20	-11	4,785	-0.23%
2023/02/13	2	40.35	3	40.10	40.35	-1	4,865	-0.02%
2023/02/10	1	40.00	0	0.00	39.90	1	4,933	0.02%
2023/02/06	0	0.00	0	39.80	39.80	0	4,887	0.00%
2023/02/03	0	0.00	0.3	39.70	40.25	-0.3	4,884	-0.01%
2023/02/02	0	0.00	24.1	40.00	39.60	-24.1	4,861	-0.49%
2023/02/01	0	0.00	2	38.70	38.75	-2	4,697	-0.04%
2023/01/30	1	38.05	4	37.74	37.95	-3	4,709	-0.06%
2023/01/13	0	0.00	1	37.15	37.15	-1	4,653	-0.02%
2023/01/09	0	0.00	1	37.45	37.45	-1	4,950	-0.02%
2023/01/06	0	36.55	0	0.00	36.65	0	5,008	0.00%
2023/01/05	0	0.00	3	36.58	36.55	-3	5,056	-0.06%
2023/01/04	1	36.45	0	0.00	36.40	1	5,141	0.02%
2022/12/30	0	0.00	2	36.20	36.20	-2	5,300	-0.04%
2022/12/29	0	0.00	6	35.50	35.95	-6	5,427	-0.11%
2022/12/23	2	36.23	0	0.00	36.40	2	5,789	0.03%
2022/12/22	0	0.00	3	37.15	37.05	-3	5,841	-0.05%
2022/12/19	1	37.50	2	37.15	37.50	-1	5,874	-0.02%
2022/12/15	5	36.80	0	0.00	36.85	5	5,775	0.09%
2022/12/13	0	0.00	1	36.35	36.10	-1	5,964	-0.02%
2022/12/12	0	0.00	21	35.50	35.95	-21	6,045	-0.35%
2022/12/06	1	35.85	0	0.00	35.75	1	6,284	0.02%
2022/12/05	3	36.50	3	36.25	36.20	0	6,256	0.00%
2022/12/02	0	0.00	4	36.68	36.40	-4	6,261	-0.06%
2022/12/01	2	36.15	0	0.00	36.20	2	6,273	0.03%
2022/11/29	0	0.00	1	35.25	35.25	-1	6,362	-0.02%
2022/11/24	0	0.00	4	35.50	35.45	-4	6,502	-0.06%
2022/11/23	1	35.40	1	35.45	35.25	0	6,578	0.00%
2022/11/22	0	0.00	25	35.40	35.20	-25	6,599	-0.38%
2022/11/17	0	0.00	17	35.63	35.70	-17	6,541	-0.26%
2022/11/16	2	35.80	7.1	35.97	35.90	-5.1	6,553	-0.08%
2022/11/14	0	0.00	15	35.08	35.00	-15	6,481	-0.23%
2022/11/11	2	34.48	14	34.51	34.45	-12	6,433	-0.19%
2022/11/10	0	0.00	4	33.94	33.95	-4	6,385	-0.06%
2022/11/09	2	33.80	9	33.72	33.85	-7	6,445	-0.11%
2022/11/08	8	33.47	5	33.27	33.20	3	6,452	0.05%
2022/11/07	3	33.50	4.1	33.59	33.50	-1.1	6,468	-0.02%
2022/11/04	2	32.90	5	33.12	33.20	-3	6,532	-0.05%
2022/11/03	0	0.00	10	33.08	33.10	-10	6,646	-0.15%
2022/10/31	0	0.00	10	32.50	32.70	-10	7,046	-0.14%
2022/10/28	10.8	32.25	0	0.00	32.05	10.8	7,048	0.15%
2022/10/27	0	0.00	6.1	32.75	32.85	-6.1	7,087	-0.09%
2022/10/25	0.2	32.25	0	0.00	31.50	0.2	7,057	0.00%
2022/10/24	2	32.10	5	32.20	32.00	-3	7,097	-0.04%
2022/10/21	3	31.60	10	32.08	31.65	-7	7,129	-0.10%
2022/10/20	0	0.00	3	31.17	32.30	-3	7,157	-0.04%
2022/10/19	2	31.15	0	0.00	31.00	2	7,083	0.03%
2022/10/17	0	30.50	1	30.50	30.90	-1	7,115	-0.01%
2022/10/14	0	0.00	5	31.01	31.15	-5	7,343	-0.07%
2022/10/13	2	29.70	0	0.00	29.70	2	7,549	0.03%
2022/10/11	12.1	30.48	4	30.73	30.30	8.1	7,766	0.10%
2022/10/07	0	0.00	1	31.75	31.50	-1	7,751	-0.01%
2022/10/06	5.1	31.48	0	0.00	31.50	5.1	7,823	0.06%
2022/10/05	8	32.21	3	32.50	32.15	5	7,841	0.06%
2022/10/04	0	0.00	1	31.30	31.30	-1	7,833	-0.01%
2022/10/03	4	30.41	0	0.00	30.55	4	7,941	0.05%
2022/09/30	11	30.47	0	0.00	30.80	11	7,980	0.14%
2022/09/29	3	31.10	0	0.00	31.20	3	8,007	0.04%
2022/09/28	0	0.00	1	31.40	31.10	-1	8,074	-0.01%
2022/09/27	2	31.63	2	31.85	31.80	0	8,040	0.00%
2022/09/26	32	32.36	7	32.22	31.80	25	8,076	0.31%
2022/09/23	40	34.11	0	0.00	33.95	40	7,965	0.50%
2022/09/22	5	34.50	0	0.00	34.55	5	7,959	0.06%
2022/09/20	19.1	34.86	3	34.72	34.95	16.1	7,799	0.21%
2022/09/19	3	35.15	5	35.20	35.20	-2	7,699	-0.03%
2022/09/16	10	34.65	0	0.00	35.45	10	7,683	0.13%
2022/09/15	10	35.69	0	0.00	35.45	10	7,573	0.13%
2022/09/14	5	35.60	2	35.70	35.60	3	7,649	0.04%
2022/09/13	2	36.20	2	36.50	36.20	0	7,686	0.00%
2022/09/12	12	36.48	0	0.00	36.15	12	7,749	0.15%
2022/09/08	2	35.70	0	0.00	36.00	2	7,818	0.03%
2022/09/07	8	35.04	1	35.60	35.40	7	7,840	0.09%
2022/09/06	12	35.88	1	35.85	35.75	11	7,859	0.14%
2022/09/05	3	36.18	1	36.60	36.20	2	7,856	0.03%
2022/09/02	4	36.43	1	36.30	36.40	3	7,897	0.04%
2022/09/01	1	37.15	0	0.00	36.80	1	7,833	0.01%
2022/08/31	0	0.00	4	37.33	37.35	-4	7,789	-0.05%
2022/08/30	7	37.11	0	0.00	37.05	7	7,831	0.09%
2022/08/29	5	37.21	0	0.00	37.25	5	7,793	0.06%
2022/08/26	2	38.00	3	37.95	37.85	-1	7,830	-0.01%
2022/08/24	1	37.55	0	0.00	37.55	1	7,832	0.01%
2022/08/23	6	37.65	2	37.65	37.60	4	7,886	0.05%
2022/08/22	1	38.30	3	38.45	38.20	-2	7,937	-0.03%
2022/08/19	5.9	38.03	2	38.15	38.20	3.9	7,942	0.05%
2022/08/18	6	37.60	0	0.00	37.45	6	7,931	0.08%
2022/08/17	5	38.01	0	38.20	37.75	5	7,956	0.06%
2022/08/16	3	38.07	1	38.15	38.05	2	7,921	0.03%
2022/08/15	41	38.12	5	38.07	38.00	36	7,870	0.46%
2022/08/12	3	37.65	8	37.66	37.70	-5	7,844	-0.06%
2022/08/11	5	37.16	13	37.33	37.20	-8	7,930	-0.10%
2022/08/10	7	36.84	2	37.10	36.65	5	7,926	0.06%
2022/08/09	33.1	37.42	4	37.46	37.25	29.1	7,859	0.37%
2022/08/08	8	38.49	10	38.50	38.70	-2	7,656	-0.03%
2022/08/05	12	39.95	21	39.95	40.00	-9	7,564	-0.12%
2022/08/04	1	39.75	2	39.65	39.60	-1	7,623	-0.01%
2022/08/03	2	39.05	8	39.09	39.45	-6	7,664	-0.08%
2022/08/02	20	38.85	0	0.00	39.05	20	7,768	0.26%
2022/08/01	0	0.00	11	38.84	39.15	-11	8,114	-0.14%
2022/07/29	1	39.00	5	39.05	39.25	-4	8,190	-0.05%
2022/07/28	6	38.83	0	0.00	39.10	6	8,200	0.07%
2022/07/27	2	37.88	4	38.51	38.75	-2	8,177	-0.02%
2022/07/26	6	38.12	4	38.39	37.90	2	8,113	0.02%
2022/07/25	0	0.00	1	38.65	38.50	-1	8,077	-0.01%
2022/07/22	2	38.38	6.2	39.27	38.70	-4.2	8,068	-0.05%
2022/07/21	4.2	37.95	1	37.70	38.25	3.2	7,973	0.04%
2022/07/20	21	40.71	38.1	40.69	40.60	-17.1	7,694	-0.22%
2022/07/19	1.1	39.43	78	39.39	39.85	-77	7,433	-1.04%
2022/07/18	1	38.75	20	38.96	39.00	-19	7,236	-0.26%
2022/07/15	20	37.71	2	38.05	38.00	18	7,105	0.25%
2022/07/14	22	36.55	7	36.55	37.25	15	7,012	0.21%
2022/07/13	19	36.34	2	36.73	36.40	17	6,896	0.25%
2022/07/12	3	36.48	1	36.95	36.10	2	6,742	0.03%
2022/07/11	11	37.69	3	38.97	37.60	8	6,654	0.12%
2022/07/08	28	37.64	2	37.75	37.60	26	6,479	0.40%
2022/07/07	12	36.60	3	36.98	36.90	9	6,393	0.14%
2022/07/06	6	36.54	0	0.00	35.90	6	6,321	0.09%
2022/07/05	2	37.55	3	37.97	37.80	-1	6,245	-0.02%
2022/07/04	5.1	37.98	0	0.00	37.30	5.1	6,246	0.08%
2022/07/01	5	38.93	1	39.75	39.85	4	6,183	0.06%
2022/06/30	1	39.70	0	0.00	40.00	1	6,221	0.02%
2022/06/29	1	40.80	0	0.00	40.80	1	6,121	0.02%
2022/06/28	3	41.23	10	41.35	41.40	-7	6,072	-0.12%
2022/06/27	1	42.30	2	42.25	41.95	-1	6,066	-0.02%
2022/06/24	5	41.75	16	42.25	41.55	-11	6,058	-0.18%
2022/06/21	0	0.00	1.3	44.99	44.80	-1.3	5,880	-0.02%
2022/06/20	8	44.80	1	44.45	43.65	7	5,863	0.12%
2022/06/17	5	44.85	40	44.79	45.10	-35	5,805	-0.60%
2022/06/16	20	46.11	14	46.21	45.60	6	5,731	0.10%
2022/06/15	42	46.10	26	45.80	45.70	16	5,678	0.28%
2022/06/14	1	45.45	27	46.06	46.45	-26	5,638	-0.46%
2022/06/13	0	0.00	22	45.48	45.75	-22	5,585	-0.39%
2022/06/09	0	0.00	1	46.10	46.10	-1	5,542	-0.02%
2022/06/08	3	45.97	0	0.00	46.10	3	5,564	0.05%
2022/06/07	0	0.00	12	46.10	45.85	-12	5,540	-0.22%
2022/06/06	0	0.00	13	45.90	45.75	-13	5,547	-0.23%
2022/06/02	0	0.00	1	45.30	45.50	-1	5,617	-0.02%
2022/06/01	15	45.78	0	0.00	45.80	15	5,716	0.26%
2022/05/31	1	45.85	18	45.55	45.85	-17	5,703	-0.30%
2022/05/30	0	0.00	58	44.77	45.30	-58	5,623	-1.03%
2022/05/27	0	0.00	178	44.44	44.30	-178	5,510	-3.23%	大賣/鉅額交易
2022/05/26	1	43.80	0	0.00	43.75	1	5,481	0.02%
2022/05/25	1	44.05	12	44.45	44.30	-11	5,490	-0.20%
2022/05/24	0	0.00	2	44.23	44.30	-2	5,477	-0.04%
2022/05/23	2	44.00	2	44.03	44.10	0	5,464	0.00%
2022/05/20	3	44.30	14	44.41	44.20	-11	5,485	-0.20%
2022/05/19	2	44.33	1	44.20	44.60	1	5,437	0.02%
2022/05/18	66	43.99	21	43.93	43.90	45	5,257	0.86%
2022/05/17	134	43.43	0	0.00	43.75	134	5,250	2.55%	大買/鉅額交易
2022/05/16	74	43.10	1	43.30	43.10	73	5,274	1.38%
2022/05/13	20	42.55	20	42.65	42.85	0	5,329	0.00%
2022/05/12	5	43.10	0	0.00	42.30	5	5,374	0.09%
2022/05/11	0	0.00	6	43.54	42.95	-6	5,321	-0.11%
2022/05/10	0	0.00	1	43.10	43.50	-1	5,294	-0.02%
2022/05/09	3	43.12	19.3	43.53	42.90	-16.3	5,261	-0.31%
2022/05/06	0	0.00	1.1	41.98	41.95	-1.1	5,033	-0.02%
2022/05/05	5	41.10	0.2	41.30	41.45	4.9	5,087	0.10%
2022/05/03	0	0.00	2	40.70	40.95	-2	5,139	-0.04%
2022/04/29	2.1	40.99	0.1	41.40	40.45	2	5,298	0.04%
2022/04/28	10	40.90	0	0.00	40.75	10	5,426	0.18%
2022/04/27	1.1	39.51	2.1	39.22	40.00	-1	5,568	-0.02%
2022/04/25	0.1	40.40	0	0.00	40.15	0.1	6,094	0.00%
2022/04/21	2.1	41.35	0	0.00	41.05	2.1	6,726	0.03%
2022/04/20	0.1	41.10	0	0.00	41.20	0.1	7,050	0.00%
2022/04/19	0.1	41.15	1	41.25	41.25	-0.9	7,090	-0.01%
2022/04/18	4	40.78	0	0.00	40.80	4	7,145	0.06%
2022/04/15	0	0.00	20	40.78	40.80	-20	7,203	-0.28%
2022/04/13	2.1	41.17	0.1	41.40	41.35	2	7,489	0.03%
2022/04/11	1	41.40	1	40.70	40.60	0	7,536	0.00%
2022/04/08	2	40.88	1	41.10	41.00	1	7,539	0.01%
2022/04/07	29	40.59	3	40.90	40.40	26	7,544	0.34%
2022/04/06	4	41.09	0	0.00	41.00	4	7,518	0.05%
2022/04/01	1.1	42.16	0	0.00	42.20	1.1	7,436	0.01%
2022/03/29	0	42.80	0	0.00	42.75	0	7,520	0.00%
2022/03/28	0	42.70	0	43.15	43.00	0	7,552	0.00%
2022/03/25	0	0.00	0.1	43.35	43.05	-0.1	7,579	0.00%
2022/03/24	0.2	43.05	10	43.05	43.35	-9.9	7,553	-0.13%
2022/03/23	1.1	43.20	0	0.00	43.00	1.1	7,577	0.01%
2022/03/18	1	42.55	0	0.00	42.45	1	7,601	0.01%
2022/03/17	10	42.40	0	0.00	42.60	10	7,608	0.13%
2022/03/14	1	42.80	0	42.65	43.05	1	7,849	0.01%
2022/03/10	2	42.53	0	42.65	42.45	2	8,067	0.02%
2022/03/09	4.1	41.95	2.3	42.02	41.85	1.8	8,128	0.02%
2022/03/08	4	41.35	4	41.05	41.95	0	8,125	0.00%
2022/03/07	3	42.47	0	0.00	41.95	3	8,102	0.04%
2022/03/04	1	43.95	0.2	43.90	43.90	0.9	8,164	0.01%
2022/03/03	2	44.05	0.2	44.10	44.10	1.9	8,221	0.02%
2022/03/02	3.2	43.60	0	0.00	43.60	3.2	8,265	0.04%
2022/03/01	0.2	43.81	0	0.00	43.85	0.2	8,275	0.00%
2022/02/25	0	0.00	7	43.41	43.50	-7	8,379	-0.08%
2022/02/24	5	42.80	4	42.66	42.75	1	8,484	0.01%
2022/02/23	1	43.40	0	0.00	43.60	1	8,540	0.01%
2022/02/21	0	0.00	2	44.15	44.05	-2	8,895	-0.02%
2022/02/18	20	44.20	3	44.15	44.15	17	9,131	0.19%
2022/02/17	0	0.00	1	44.20	44.10	-1	9,325	-0.01%
2022/02/15	11	43.61	0	0.00	43.55	11	9,336	0.12%
2022/02/14	2	43.35	0	0.00	43.30	2	9,283	0.02%
2022/02/11	0	0.00	0.2	44.55	44.40	-0.2	9,287	0.00%
2022/02/10	2	44.68	1.2	44.46	44.55	0.9	9,345	0.01%
2022/02/09	3.2	44.18	0	0.00	44.15	3.2	9,452	0.03%
2022/02/08	2	43.70	0	0.00	43.90	2	9,519	0.02%
2022/02/07	1	44.05	0	0.00	44.05	1	9,492	0.01%
2022/01/26	5	44.94	0	0.00	44.80	5	9,626	0.05%
2022/01/25	1	45.50	0	0.00	45.30	1	9,594	0.01%
2022/01/24	8	45.79	10.5	45.24	45.85	-2.5	9,536	-0.03%
2022/01/21	4.3	46.16	0	0.00	46.10	4.3	9,462	0.05%
2022/01/20	20	47.25	0	0.00	46.70	20	9,371	0.21%
2022/01/19	4	47.20	7	47.21	47.20	-3	9,285	-0.03%
2022/01/18	16	47.28	10.1	47.38	47.05	5.9	9,156	0.06%
2022/01/17	3	46.57	26.5	46.22	46.90	-23.5	8,785	-0.27%
2022/01/14	0	0.00	3	44.35	44.40	-3	8,478	-0.04%
2022/01/13	1	44.80	11.1	45.24	45.45	-10.1	8,344	-0.12%
2022/01/12	3	44.10	1	44.15	44.05	2	8,048	0.02%
2022/01/10	3	44.62	0	0.00	44.30	3	8,080	0.04%
2022/01/07	9	44.94	16	44.83	44.65	-7	8,121	-0.09%
2022/01/06	0	0.00	0.2	44.25	44.25	-0.2	7,967	0.00%
2022/01/05	7	44.91	9	44.97	44.85	-2	8,068	-0.02%
2022/01/04	0	0.00	1	44.60	44.50	-1	8,123	-0.01%
2022/01/03	7	44.91	2	45.40	44.55	5	8,241	0.06%
2021/12/29	1	44.60	4	44.40	44.55	-3	8,294	-0.04%
2021/12/28	0	0.00	7	44.60	44.60	-7	8,383	-0.08%
2021/12/27	1	44.10	2	44.10	44.10	-1	8,461	-0.01%
2021/12/24	0	0.00	1	43.80	43.80	-1	8,583	-0.01%
2021/12/23	5	43.48	10	43.63	43.55	-5	8,691	-0.06%
2021/12/22	0	0.00	1	43.20	43.20	-1	8,729	-0.01%
2021/12/21	0.5	43.60	0	0.00	43.25	0.5	8,726	0.01%
2021/12/17	3	43.80	13	43.70	43.40	-10	8,825	-0.11%
2021/12/15	1	43.70	1	43.95	43.75	0	8,968	0.00%
2021/12/13	0	0.00	2	44.50	44.40	-2	8,972	-0.02%
2021/12/10	2	44.50	0	0.00	44.30	2	9,003	0.02%
2021/12/09	3	44.80	0	0.00	44.40	3	8,952	0.03%
2021/12/08	0	0.00	1	45.50	45.05	-1	8,880	-0.01%
2021/12/07	53	45.17	54	45.34	45.45	-1	8,841	-0.01%
2021/12/06	1	44.35	2	44.70	44.95	-1	8,837	-0.01%
2021/12/03	2	43.98	2	44.23	44.40	0	8,939	0.00%
2021/12/01	1	43.95	4	43.61	43.95	-3	9,079	-0.03%
2021/11/30	1	44.10	1	43.80	43.60	0	9,205	0.00%
2021/11/29	0	0.00	11	42.41	42.50	-11	9,143	-0.12%
2021/11/26	1	42.50	0	0.00	42.05	1	9,212	0.01%
2021/11/25	0	0.00	1	43.20	42.95	-1	9,266	-0.01%
2021/11/24	6	42.83	5	42.70	42.70	1	9,364	0.01%
2021/11/23	2	42.93	0	0.00	43.50	2	9,533	0.02%
2021/11/22	1	43.50	2	43.70	43.35	-1	9,606	-0.01%
2021/11/19	1.3	44.38	107	43.93	43.90	-105.8	9,575	-1.10%	大賣/鉅額交易
2021/11/18	212	43.53	121	43.91	43.45	91	9,504	0.96%	大買/大賣/
2021/11/17	1	43.55	7	43.56	43.70	-6	9,519	-0.06%
2021/11/16	24	42.67	1.2	42.66	42.70	22.9	9,470	0.24%
2021/11/15	11.2	42.24	9.1	42.12	42.15	2.1	9,658	0.02%
2021/11/12	7	41.97	1	41.95	42.10	6	9,883	0.06%
2021/11/11	0	0.00	1	41.55	41.55	-1	9,948	-0.01%
2021/11/10	0	0.00	1	41.40	41.95	-1	10,023	-0.01%
2021/11/09	4	41.60	3	41.77	41.85	1	10,240	0.01%
2021/11/08	15	42.09	11	41.99	41.95	4	10,328	0.04%
2021/11/05	2.1	41.55	5	41.49	41.70	-3	10,385	-0.03%
2021/11/04	7	40.81	4	40.94	40.80	3	10,453	0.03%
2021/11/03	20	41.02	14	40.49	40.40	6	10,693	0.06%
2021/11/02	1	40.50	0	0.00	39.80	1	11,144	0.01%
2021/10/29	2	39.83	1	39.80	39.75	1	11,778	0.01%
2021/10/28	0	0.00	1	40.25	40.40	-1	12,145	-0.01%
2021/10/26	1	39.65	6	39.50	39.55	-5	12,337	-0.04%
2021/10/22	0	0.00	0.2	39.25	39.05	-0.2	12,519	0.00%
2021/10/21	2.2	38.90	3	39.08	38.55	-0.9	12,623	-0.01%
2021/10/20	0	0.00	1	39.25	38.90	-1	12,654	-0.01%
2021/10/19	5	38.94	0	0.00	39.05	5	13,078	0.04%
2021/10/18	1	38.40	2	38.55	38.35	-1	13,627	-0.01%
2021/10/15	0	0.00	4	37.98	38.10	-4	13,738	-0.03%
2021/10/14	13	36.70	0	0.00	37.00	13	13,781	0.09%
2021/10/13	3.1	37.29	0	0.00	36.80	3.1	13,838	0.02%
2021/10/12	12	37.97	11	38.14	37.80	1	13,899	0.01%
2021/10/08	3	38.90	15	39.70	38.70	-12	13,892	-0.09%
2021/10/07	17	40.17	2	40.10	40.10	15	14,076	0.11%
2021/10/06	3	39.22	6	39.50	39.40	-3	14,217	-0.02%
2021/10/05	9	38.16	2.2	38.87	39.25	6.8	14,173	0.05%
2021/10/01	1	40.30	0	0.00	39.65	1	14,055	0.01%
2021/09/30	2	40.53	1	40.60	40.95	1	14,001	0.01%
2021/09/29	12.1	40.80	1	40.85	40.80	11.1	13,955	0.08%
2021/09/28	2	41.63	4	41.64	41.70	-2	13,913	-0.01%
2021/09/27	2	42.25	1	42.25	42.00	1	13,964	0.01%
2021/09/24	5	42.82	2	43.00	42.55	3	14,118	0.02%
2021/09/23	4	42.86	4	43.29	42.50	0	14,522	0.00%
2021/09/22	4	42.20	4	41.96	42.00	0	14,621	0.00%
2021/09/17	4	43.09	5	43.08	43.20	-1	14,532	-0.01%
2021/09/16	7	43.59	0.3	43.40	43.30	6.7	14,546	0.05%
2021/09/15	4	43.45	0	0.00	43.30	4	14,604	0.03%
2021/09/14	0.1	44.20	5	43.91	43.80	-4.9	14,696	-0.03%
2021/09/13	3	44.42	1	44.20	44.20	2	14,719	0.01%
2021/09/10	5.3	44.60	3	44.10	44.85	2.3	14,779	0.02%
2021/09/09	5	43.81	0	0.00	43.80	5	14,891	0.03%
2021/09/08	21	43.82	3	43.78	43.65	18	14,809	0.12%
2021/09/07	1	45.00	7	45.12	45.35	-6	14,746	-0.04%
2021/09/06	20.2	46.19	7	46.16	45.75	13.2	14,931	0.09%
2021/09/03	3	46.13	11	46.34	46.40	-8	14,894	-0.05%
2021/09/02	3	45.50	3	45.48	45.00	0	14,901	0.00%
2021/09/01	1	45.45	13	45.80	46.40	-12	15,023	-0.08%
2021/08/31	2	45.25	4	45.40	45.60	-2	15,439	-0.01%
2021/08/30	11	46.05	1	46.20	45.75	10	16,206	0.06%
2021/08/27	31	46.34	16	45.82	45.65	15	16,528	0.09%
2021/08/26	21	44.96	3	44.95	45.15	18	16,705	0.11%
2021/08/25	5	43.89	7	43.95	44.10	-2	16,597	-0.01%
2021/08/24	1	43.00	1	43.20	43.55	0	16,622	0.00%
2021/08/23	0	0.00	11	42.64	42.70	-11	16,568	-0.07%
2021/08/20	4	40.95	7	41.20	41.50	-3	16,508	-0.02%
2021/08/19	9	41.62	4	41.33	40.70	5	16,358	0.03%
2021/08/18	7	43.77	5	43.71	45.00	2	16,058	0.01%
2021/08/17	8	43.95	21	44.02	43.20	-13	15,951	-0.08%
2021/08/16	1	44.90	6	44.69	44.70	-5	15,867	-0.03%
2021/08/13	7	45.82	9	45.78	45.00	-2	15,826	-0.01%
2021/08/12	4	47.96	4	47.79	47.80	0	15,645	0.00%
2021/08/11	9	48.30	0	0.00	48.00	9	15,673	0.06%
2021/08/10	3	47.92	11	47.83	47.85	-8	15,655	-0.05%
2021/08/09	38	49.74	80	49.69	48.55	-42	15,611	-0.27%
2021/08/06	83	50.38	75	50.49	50.30	8	15,392	0.05%
2021/08/05	17	48.91	14	48.74	49.90	3	14,917	0.02%
2021/08/04	20	48.54	17	48.07	48.20	3	14,926	0.02%
2021/08/03	33	48.31	30	48.13	48.00	3	14,942	0.02%
2021/08/02	22	47.15	25	47.37	46.95	-3	14,837	-0.02%
2021/07/30	16	47.09	7	47.27	46.40	9	14,908	0.06%
2021/07/29	1	45.80	0	0.00	45.95	1	14,939	0.01%
2021/07/28	4	45.78	15	45.41	45.50	-11	15,218	-0.07%
2021/07/27	3	47.57	5	47.36	46.85	-2	15,622	-0.01%
2021/07/26	3	47.23	43	47.31	47.50	-40	15,735	-0.25%
2021/07/23	40	47.37	5	47.65	46.75	35	16,097	0.22%
2021/07/22	77	46.81	51.1	47.38	47.95	25.9	16,173	0.16%
2021/07/21	5	45.10	2	45.40	45.30	3	15,801	0.02%
2021/07/20	0	0.00	1	45.05	45.00	-1	16,259	-0.01%
2021/07/19	12	45.85	8	45.44	45.50	4	16,640	0.02%
2021/07/16	10	44.94	17	45.42	45.40	-7	16,877	-0.04%
2021/07/15	1	44.85	1	44.70	44.90	0	16,870	0.00%
2021/07/14	18	45.04	13	45.36	44.65	5	16,873	0.03%
2021/07/13	19	44.58	7	44.54	43.80	12	16,669	0.07%
2021/07/12	0	0.00	6	44.10	44.40	-6	16,762	-0.04%
2021/07/09	1	43.55	4	43.95	43.60	-3	17,134	-0.02%
2021/07/08	7	43.86	0	0.00	43.70	7	17,389	0.04%
2021/07/07	8	44.25	0	0.00	44.00	8	17,613	0.05%
2021/07/06	2	44.18	1	44.55	44.40	1	17,740	0.01%
2021/07/05	2	44.45	7	44.30	44.35	-5	18,039	-0.03%
2021/07/02	5	43.48	0	0.00	43.60	5	18,269	0.03%
2021/07/01	10	44.09	3	44.27	43.85	7	18,418	0.04%
2021/06/30	3	44.05	11	44.45	44.90	-8	18,515	-0.04%
2021/06/29	4.3	42.79	16	43.05	42.70	-11.7	18,224	-0.06%
2021/06/28	2	42.05	1	42.20	42.25	1	18,307	0.01%
2021/06/25	5.2	42.20	6	42.44	42.15	-0.8	18,503	0.00%
2021/06/24	2	42.43	6	42.62	42.40	-4	18,544	-0.02%
2021/06/23	0	0.00	22	42.20	42.90	-22	18,583	-0.12%
2021/06/22	1	41.70	0	0.00	41.50	1	18,627	0.01%
2021/06/21	11	41.76	0	0.00	41.50	11	18,935	0.06%
2021/06/18	3	42.57	0	0.00	42.25	3	19,272	0.02%
2021/06/17	0	0.00	6	42.82	43.15	-6	19,283	-0.03%
2021/06/16	3	42.13	1	42.00	42.10	2	19,353	0.01%
2021/06/15	6	42.02	1	41.70	42.25	5	19,551	0.03%
2021/06/11	0	0.00	28	42.58	42.90	-28	19,508	-0.14%
2021/06/09	17	41.76	10	41.82	41.75	7	19,931	0.04%
2021/06/08	19	41.48	6	41.70	42.15	13	19,895	0.07%
2021/06/07	32	40.92	53	41.49	42.50	-21	19,582	-0.11%
2021/06/04	20	41.39	23	41.65	41.70	-3	18,871	-0.02%
2021/06/03	36	41.92	4	42.15	42.20	32	18,658	0.17%
2021/06/02	5.2	43.22	1	43.20	43.20	4.2	18,344	0.02%
2021/06/01	9	43.98	7	44.10	43.75	2	18,349	0.01%
2021/05/31	1	43.20	11	43.23	43.20	-10	18,448	-0.05%
2021/05/28	1	42.50	2	42.93	42.75	-1	18,646	-0.01%
2021/05/27	5	41.70	6	41.74	41.80	-1	18,853	-0.01%
2021/05/26	6	42.06	1	42.15	42.00	5	19,296	0.03%
2021/05/25	2	41.95	47	41.86	42.05	-45	19,952	-0.23%
2021/05/24	4	40.20	6	40.63	40.65	-2	20,057	-0.01%
2021/05/21	19	40.47	10	40.90	40.40	9	20,314	0.04%
2021/05/20	1	40.60	0	0.00	40.20	1	20,574	0.00%
2021/05/19	8	40.75	0	0.00	41.30	8	20,746	0.04%
2021/05/18	32	41.56	19	41.99	42.15	13	20,833	0.06%
2021/05/17	7	39.40	4	39.73	39.45	3	21,273	0.01%
2021/05/14	0	0.00	2	43.63	42.25	-2	21,595	-0.01%
2021/05/13	25	43.10	15	42.02	42.05	10	21,551	0.05%
2021/05/12	3	41.60	12	44.18	42.95	-9	21,471	-0.04%
2021/05/11	2	45.80	3.1	45.55	45.80	-1.1	21,214	0.00%
2021/05/10	62	48.11	27	49.06	47.50	35	21,168	0.17%
2021/05/07	11	46.51	14	47.00	47.45	-3	21,180	-0.01%
2021/05/06	23.1	46.34	16	46.97	45.90	7.1	21,406	0.03%
2021/05/05	39.3	48.03	20	47.72	46.50	19.3	21,485	0.09%
2021/05/04	9.1	47.28	20	47.42	48.15	-10.9	21,815	-0.05%
2021/05/03	4	49.28	22	49.49	49.00	-18	22,292	-0.08%
2021/04/29	8.5	49.69	18.1	50.68	49.50	-9.6	23,405	-0.04%
2021/04/28	17.1	49.46	14.1	50.07	49.10	3	24,532	0.01%
2021/04/27	7	47.63	3	47.93	48.20	4	25,227	0.02%
2021/04/26	64	47.27	71	47.57	48.30	-7	26,626	-0.03%
2021/04/23	3.5	45.20	32.1	44.93	45.35	-28.6	26,528	-0.11%
2021/04/22	10	44.68	30	44.72	43.30	-20	26,358	-0.08%
2021/04/21	6	44.07	178	44.04	44.25	-172	26,227	-0.66%	大賣/鉅額交易
2021/04/20	9	44.03	4	43.94	43.90	5	26,415	0.02%
2021/04/19	18	43.73	2	43.78	43.65	16	26,773	0.06%
2021/04/16	23.1	44.05	5	44.23	44.15	18.1	26,857	0.07%
2021/04/15	8	43.65	75	43.90	44.20	-67	26,749	-0.25%
2021/04/14	32	41.24	18.6	41.82	42.20	13.4	26,563	0.05%
2021/04/13	21	42.92	9.1	42.71	42.15	11.9	26,563	0.04%
2021/04/12	25	43.71	7	43.67	43.30	18	26,408	0.07%
2021/04/09	28	44.18	34	44.30	44.05	-6	26,281	-0.02%
2021/04/08	3	42.88	17	42.99	43.45	-14	25,988	-0.05%
2021/04/07	7	41.92	15	42.45	42.65	-8	25,720	-0.03%
2021/04/06	30	42.39	17	42.41	42.10	13	25,599	0.05%
2021/04/01	4	41.65	11	41.69	41.80	-7	25,473	-0.03%
2021/03/31	5	41.42	40	41.61	41.20	-35	25,433	-0.14%
2021/03/30	1	41.50	13	41.41	41.55	-12	25,216	-0.05%
2021/03/29	0	0.00	5	41.06	41.05	-5	25,118	-0.02%
2021/03/26	11	40.83	10	40.80	40.90	1	25,136	0.00%
2021/03/25	3	40.73	1	41.25	40.65	2	25,178	0.01%
2021/03/24	28	41.12	11	41.45	40.95	17	25,342	0.07%
2021/03/23	2.7	41.29	36	41.31	41.75	-33.3	25,030	-0.13%
2021/03/22	10	40.24	22	40.48	40.70	-12	24,663	-0.05%
2021/03/19	13	40.70	23	40.71	40.75	-10	24,615	-0.04%
2021/03/18	5.2	41.15	62.1	41.33	41.25	-56.9	24,511	-0.23%
2021/03/17	80	40.83	6	40.93	40.80	74	24,440	0.30%
2021/03/16	13	40.85	38	40.91	40.85	-25	24,448	-0.10%
2021/03/15	46	40.66	24	40.68	40.45	22	24,404	0.09%
2021/03/12	11	39.83	9	40.01	39.90	2	24,207	0.01%
2021/03/11	3.2	39.84	1	39.80	40.05	2.2	24,412	0.01%
2021/03/10	8	39.27	4.3	39.35	39.55	3.8	24,513	0.02%
2021/03/09	6	38.90	15	38.88	39.20	-9	24,606	-0.04%
2021/03/08	14	38.85	1	38.80	38.30	13	24,552	0.05%
2021/03/05	2	38.05	17	37.82	38.35	-15	24,623	-0.06%
2021/03/04	11	38.75	7	38.60	38.60	4	24,985	0.02%
2021/03/03	18	39.07	1	39.20	39.25	17	25,092	0.07%
2021/03/02	15	40.07	1	40.00	39.80	14	24,993	0.06%
2021/02/26	35	39.88	9	39.95	39.80	26	24,837	0.10%
2021/02/25	18.4	40.58	39	40.29	40.90	-20.6	24,744	-0.08%
2021/02/24	11	39.41	15.2	39.30	39.00	-4.2	24,510	-0.02%
2021/02/23	25	39.23	3	39.30	39.25	22	24,294	0.09%
2021/02/22	15	40.10	7	40.00	40.10	8	24,004	0.03%
2021/02/19	16	39.90	14	39.92	40.35	2	23,748	0.01%
2021/02/18	13	40.15	16	40.25	40.20	-3	23,590	-0.01%
2021/02/17	10.3	40.18	88	40.04	40.00	-77.8	23,461	-0.33%
2021/02/05	25	37.74	35	38.37	38.50	-10	22,871	-0.04%
2021/02/04	20	37.09	39	37.07	36.75	-19	22,454	-0.08%
2021/02/03	7	37.24	0	0.00	37.10	7	22,491	0.03%
2021/02/02	25	37.59	23	37.84	37.80	2	22,519	0.01%
2021/02/01	12	36.71	14	36.96	37.15	-2	22,540	-0.01%
2021/01/29	18	37.70	7	38.00	37.00	11	22,711	0.05%
2021/01/28	38	38.01	16	38.02	38.40	22	22,829	0.10%
2021/01/27	24	38.86	31	39.20	39.10	-7	22,665	-0.03%
2021/01/26	125	39.84	13	40.03	39.15	112	22,378	0.50%	大買/鉅額交易
2021/01/25	45	40.63	8.3	40.84	40.75	36.8	21,777	0.17%
2021/01/22	32.6	40.06	77.5	40.47	41.20	-44.9	20,793	-0.22%
2021/01/21	64	39.59	48	40.21	39.00	16	19,476	0.08%
2021/01/20	26	38.61	30.2	38.87	39.00	-4.2	17,878	-0.02%
2021/01/19	27	38.73	99	38.81	38.30	-72	16,726	-0.43%
2021/01/18	4	36.64	289	36.95	37.00	-285	15,165	-1.88%	大賣/鉅額交易
2021/01/15	10	36.42	57	36.45	36.20	-47	14,684	-0.32%
2021/01/14	49.2	36.49	26	36.42	36.40	23.2	14,456	0.16%
2021/01/13	15	35.93	25	36.16	36.40	-10	14,276	-0.07%
2021/01/12	32	36.50	41	36.38	35.75	-9	14,089	-0.06%
2021/01/11	1	36.00	4	35.80	35.95	-3	13,640	-0.02%
2021/01/08	2	35.45	2	35.40	35.50	0	13,447	0.00%
2021/01/07	21	35.36	3	35.37	35.15	18	13,289	0.14%
2021/01/06	1	35.15	15	34.99	34.70	-14	13,069	-0.11%
2021/01/05	1	34.80	3	35.05	35.10	-2	12,805	-0.02%
2021/01/04	1	34.80	23	34.88	34.95	-22	12,759	-0.17%
2020/12/31	0	0.00	3	34.75	34.75	-3	12,874	-0.02%
2020/12/29	4	34.63	110	34.51	34.45	-106	12,952	-0.82%	大賣/鉅額交易
2020/12/28	19	35.01	3	34.98	35.00	16	12,848	0.12%
2020/12/25	0	0.00	12	34.55	34.60	-12	12,663	-0.09%
2020/12/24	12	33.90	1	33.80	33.70	11	12,555	0.09%
2020/12/22	12	34.26	47.6	33.70	33.65	-35.6	12,649	-0.28%
2020/12/21	69	34.19	2	34.15	34.20	67	12,726	0.53%
2020/12/18	12	34.09	83	33.94	34.00	-71	12,805	-0.55%
2020/12/17	6	34.75	0	0.00	34.75	6	12,668	0.05%
2020/12/16	2	35.10	17	35.15	35.05	-15	12,833	-0.12%
2020/12/15	28	34.78	0	0.00	34.70	28	12,832	0.22%
2020/12/14	7	35.47	2	35.55	35.45	5	12,820	0.04%
2020/12/11	17	35.40	11	35.10	35.35	6	12,896	0.05%
2020/12/10	19	36.06	35	35.97	35.80	-16	12,876	-0.12%
2020/12/09	80	36.21	7	36.29	36.15	73	12,761	0.57%
2020/12/08	9	35.87	25	35.99	35.95	-16	12,630	-0.13%
2020/12/07	68	35.68	4	35.63	35.95	64	12,526	0.51%
2020/12/04	37	35.49	18	35.53	35.60	19	12,223	0.16%
2020/12/03	7	35.04	4	35.03	34.90	3	12,006	0.02%
2020/12/02	10	35.53	8	35.40	35.45	2	11,920	0.02%
2020/12/01	5	35.45	17	35.33	35.55	-12	11,908	-0.10%
2020/11/30	24	35.65	29	35.63	35.40	-5	11,948	-0.04%
2020/11/27	5	34.69	30	34.74	34.90	-25	11,625	-0.22%
2020/11/26	7	34.14	6	34.05	34.20	1	11,479	0.01%
2020/11/25	2	33.68	5	33.98	33.70	-3	11,463	-0.03%
2020/11/24	15	33.88	27	34.20	33.90	-12	11,362	-0.11%
2020/11/23	11	33.30	15	33.78	33.90	-4	11,211	-0.04%
2020/11/20	1	32.20	32	32.42	32.50	-31	10,919	-0.28%
2020/11/19	19	32.53	12	32.55	32.35	7	11,033	0.06%
2020/11/18	0	0.00	5	32.59	32.50	-5	11,313	-0.04%
2020/11/17	1	32.95	8	32.73	32.55	-7	11,495	-0.06%
2020/11/16	10	32.50	12	32.39	32.50	-2	11,895	-0.02%
2020/11/13	12	32.10	0	0.00	32.15	12	12,379	0.10%
2020/11/12	20	32.53	16	32.29	32.15	4	12,988	0.03%
2020/11/11	4	32.30	11	32.37	32.35	-7	13,149	-0.05%
2020/11/10	8	32.05	22	31.93	32.15	-14	13,325	-0.11%
2020/11/09	10	32.00	2	32.05	31.95	8	13,382	0.06%
2020/11/06	12	31.90	7	32.14	31.85	5	13,464	0.04%
2020/11/05	10.4	31.80	29	31.63	31.90	-18.6	13,345	-0.14%
2020/11/04	4	30.74	6	31.16	31.05	-2	13,603	-0.01%
2020/11/03	0	0.00	1	30.20	30.25	-1	13,668	-0.01%
2020/11/02	6	29.91	2	29.90	30.05	4	13,987	0.03%
2020/10/30	2	30.00	0	0.00	29.95	2	14,481	0.01%
2020/10/29	6	30.07	5	30.20	30.25	1	14,728	0.01%
2020/10/27	11	30.30	30	30.29	30.35	-19	14,987	-0.13%
2020/10/26	1	30.70	0	0.00	30.70	1	15,067	0.01%
2020/10/23	1	31.10	2	31.00	31.10	-1	15,148	-0.01%
2020/10/22	3	30.75	1	30.75	31.15	2	15,527	0.01%
2020/10/21	7	31.13	22	30.87	30.90	-15	15,985	-0.09%
2020/10/20	19	30.97	8	31.00	30.95	11	17,034	0.06%
2020/10/19	3	30.48	1	30.50	30.50	2	17,355	0.01%
2020/10/16	1	30.55	15	30.40	30.30	-14	17,469	-0.08%
2020/10/13	6	30.23	20	30.20	30.25	-14	18,542	-0.08%
2020/10/12	1	30.60	3	30.65	30.75	-2	18,762	-0.01%
2020/10/08	4	30.68	9	30.72	30.75	-5	19,022	-0.03%
2020/10/07	0	0.00	4	30.20	30.10	-4	19,347	-0.02%
2020/10/06	2	30.43	0	0.00	30.45	2	19,785	0.01%
2020/09/30	2	30.48	0	0.00	30.50	2	21,056	0.01%
2020/09/29	3	30.50	0	0.00	30.40	3	21,714	0.01%
2020/09/25	31	30.04	3.2	30.30	30.50	27.8	22,848	0.12%
2020/09/24	32	29.93	5	29.96	29.90	27	23,350	0.12%
2020/09/23	56	29.72	5	29.90	29.75	51	23,442	0.22%
2020/09/22	1	30.10	57	30.07	30.15	-56	23,641	-0.24%
2020/09/21	11	30.70	0	0.00	30.50	11	23,774	0.05%
2020/09/18	11	30.94	3	31.00	31.30	8	23,915	0.03%
2020/09/17	15	31.07	79	30.90	30.95	-64	24,212	-0.26%
2020/09/16	10	31.65	4.3	31.74	31.35	5.7	24,334	0.02%
2020/09/15	2	31.45	2	31.45	31.55	0	24,501	0.00%
2020/09/14	10	30.95	1	31.00	31.00	9	24,573	0.04%
2020/09/11	1	30.60	0	0.00	30.55	1	24,651	0.00%
2020/09/10	12	30.93	11	30.81	30.80	1	24,819	0.00%
2020/09/09	0	0.00	8	31.07	31.20	-8	24,847	-0.03%
2020/09/08	9	31.46	21	31.39	31.25	-12	24,910	-0.05%
2020/09/07	20	31.02	38.5	31.13	31.40	-18.5	25,052	-0.07%
2020/09/04	10	30.65	5.2	30.73	31.15	4.8	25,386	0.02%
2020/09/03	33	31.10	6	31.37	30.95	27	25,410	0.11%
2020/09/02	9.2	31.02	0.5	31.25	31.00	8.7	25,443	0.03%
2020/09/01	27	30.94	1	30.85	31.05	26	25,904	0.10%
2020/08/31	22	31.32	0.3	31.50	31.20	21.7	26,062	0.08%
2020/08/28	13	31.29	6	31.44	31.50	7	26,190	0.03%
2020/08/27	35	31.52	2	31.58	31.45	33	26,469	0.12%
2020/08/26	17	31.14	7	31.11	31.20	10	26,542	0.04%
2020/08/25	16	31.33	0	0.00	31.40	16	26,703	0.06%
2020/08/24	12	31.01	1	31.10	31.20	11	26,925	0.04%
2020/08/21	6	31.87	1	32.20	31.75	5	26,990	0.02%
2020/08/20	16	31.72	38	31.66	31.45	-22	27,007	-0.08%
2020/08/19	31	33.47	55	33.44	32.95	-24	26,698	-0.09%
2020/08/18	103	34.53	13	35.13	34.45	90	26,324	0.34%	大買/
2020/08/17	7	36.10	24	36.18	36.10	-17	25,978	-0.07%
2020/08/14	3	35.87	43	35.90	35.80	-40	26,415	-0.15%
2020/08/13	40	35.33	2	35.15	35.50	38	26,689	0.14%
2020/08/12	23	35.70	8	35.76	35.80	15	27,090	0.06%
2020/08/11	11	35.68	13	35.68	35.65	-2	27,517	-0.01%
2020/08/10	3	35.82	28	35.82	35.60	-25	27,336	-0.09%
2020/08/07	28	34.60	50	34.60	34.45	-22	26,705	-0.08%
2020/08/06	118	35.29	24	35.34	35.05	94	26,470	0.36%	大買/
2020/08/05	263	35.72	33	35.72	35.70	230	26,228	0.88%	大買/鉅額交易
2020/08/04	38	35.49	310	35.38	35.30	-272	25,837	-1.05%	大賣/鉅額交易
2020/08/03	47	35.50	1.1	35.74	35.45	45.9	25,591	0.18%
2020/07/31	208	35.49	0	0.00	35.50	208	25,546	0.81%	大買/鉅額交易
2020/07/30	128	35.07	2	35.25	35.40	126	25,524	0.49%	大買/鉅額交易
2020/07/29	9	34.91	91	34.95	34.85	-82	25,463	-0.32%
2020/07/28	25	35.59	10	35.64	34.80	15	25,424	0.06%
2020/07/27	98	36.56	5	36.10	35.50	93	25,129	0.37%
2020/07/24	25	37.17	79	37.12	36.75	-54	24,616	-0.22%
2020/07/23	173.5	36.07	255	36.19	36.45	-81.5	23,603	-0.35%	大買/大賣/
2020/07/22	31	35.48	3	35.40	35.40	28	23,364	0.12%
2020/07/21	243	35.19	18	35.33	35.45	225	23,312	0.97%	大買/鉅額交易
2020/07/20	7	35.31	3	35.48	35.20	4	23,054	0.02%
2020/07/17	13	34.69	27	35.00	34.85	-14	22,764	-0.06%
2020/07/16	16	34.49	17	34.77	34.35	-1	22,537	0.00%
2020/07/15	19	34.51	28	34.89	34.10	-9	22,390	-0.04%
2020/07/14	62	35.15	22	34.88	34.75	40	22,462	0.18%
2020/07/13	19	36.10	7	36.24	36.20	12	22,342	0.05%
2020/07/10	16	38.92	45	39.25	38.55	-29	21,933	-0.13%
2020/07/09	25	39.37	146	39.53	39.55	-121	21,360	-0.57%	大賣/鉅額交易
2020/07/08	16	38.61	116	38.75	38.95	-100	20,751	-0.48%	大賣/
2020/07/07	32	37.52	111	37.46	37.80	-79	20,191	-0.39%	大賣/
2020/07/06	44.5	36.43	56	36.70	37.10	-11.5	19,615	-0.06%
2020/07/03	53	36.10	97	36.20	36.20	-44	19,391	-0.23%
2020/07/02	38	34.97	9	35.18	35.40	29	18,865	0.15%
2020/07/01	39	34.95	49	34.95	34.95	-10	18,685	-0.05%
2020/06/30	17	34.25	40.5	34.07	34.35	-23.5	18,284	-0.13%
2020/06/29	19	33.53	10	33.91	33.40	9	18,042	0.05%
2020/06/24	4	33.58	30	33.71	33.60	-26	17,739	-0.15%
2020/06/23	17	33.09	13	33.27	33.05	4	17,578	0.02%
2020/06/22	27	33.29	34.3	33.40	33.00	-7.3	17,549	-0.04%
2020/06/19	10	32.87	25.4	33.01	33.20	-15.4	17,450	-0.09%
2020/06/18	19	32.76	29	32.79	32.75	-10	17,281	-0.06%
2020/06/17	2	32.85	11	32.67	32.75	-9	17,190	-0.05%
2020/06/16	17	32.22	8	32.38	32.45	9	17,090	0.05%
2020/06/15	31.2	31.90	0	0.00	31.70	31.2	17,141	0.18%
2020/06/12	3	32.02	11.2	31.47	32.00	-8.2	17,190	-0.05%
2020/06/11	139.2	32.29	26	32.13	31.80	113.2	17,165	0.66%	大買/鉅額交易
2020/06/10	29	32.65	13	32.76	32.90	16	16,898	0.09%
2020/06/09	19	32.60	26.2	32.77	32.75	-7.2	16,955	-0.04%
2020/06/08	85	32.80	53.8	32.97	33.00	31.2	16,831	0.19%
2020/06/05	7	31.86	58	31.74	31.95	-51	16,275	-0.31%
2020/06/04	10	31.46	1.5	31.67	31.40	8.5	16,016	0.05%
2020/06/03	42	31.31	43.5	31.31	31.60	-1.5	15,811	-0.01%
2020/06/02	17	31.00	21	30.95	31.10	-4	15,566	-0.03%
2020/06/01	52	30.55	5	30.90	30.95	47	15,282	0.31%
2020/05/29	55	30.14	5	30.39	30.10	50	14,964	0.33%
2020/05/28	36.3	30.65	20.2	30.50	30.50	16.1	14,601	0.11%
2020/05/27	31	30.94	10	31.11	30.80	21	14,289	0.15%
2020/05/26	83	31.23	2	31.40	31.10	81	14,077	0.58%
2020/05/25	6.2	31.04	5	31.22	31.10	1.2	13,902	0.01%
2020/05/22	16	31.80	6	31.78	31.60	10	13,677	0.07%
2020/05/21	14.5	31.89	20	31.67	32.30	-5.5	13,382	-0.04%
2020/05/20	20	30.52	18.5	30.65	30.30	1.5	12,664	0.01%
2020/05/19	89	31.33	5	31.21	31.05	84	12,050	0.70%
2020/05/18	51	32.49	83	32.59	32.00	-32	11,427	-0.28%
2020/05/15	10	36.14	2	35.55	35.55	8	10,824	0.07%
2020/05/14	4	36.23	0	0.00	36.10	4	10,801	0.04%
2020/05/13	4	36.15	3	36.55	36.60	1	10,756	0.01%
2020/05/12	3	36.60	1	36.30	36.20	2	10,793	0.02%
2020/05/11	74	37.17	7	37.07	36.45	67	10,845	0.62%
2020/05/08	1	36.40	0	0.00	36.35	1	10,877	0.01%
2020/05/07	51	36.39	2	36.35	36.35	49	10,842	0.45%
2020/05/06	0	0.00	1	35.90	35.95	-1	10,798	-0.01%
2020/05/05	1	35.70	4	35.71	35.95	-3	10,911	-0.03%
2020/05/04	28	35.10	0	0.00	35.20	28	10,893	0.26%
2020/04/30	10	36.15	8	36.05	36.00	2	10,868	0.02%
2020/04/29	8	35.86	11	35.77	35.75	-3	10,992	-0.03%
2020/04/28	9	35.96	4	35.96	35.80	5	11,119	0.04%
2020/04/27	4	35.71	5	35.81	36.10	-1	11,323	-0.01%
2020/04/24	2	34.10	4	34.80	35.20	-2	11,175	-0.02%
2020/04/23	1	34.45	5	34.60	34.30	-4	11,166	-0.04%
2020/04/22	2	33.50	6	34.23	34.35	-4	11,144	-0.04%
2020/04/21	15	34.15	6	33.89	34.00	9	11,148	0.08%
2020/04/20	2	35.45	0.6	35.35	35.35	1.4	10,982	0.01%
2020/04/17	8	36.25	4	36.80	35.60	4	10,875	0.04%
2020/04/16	5	35.77	27	36.14	36.35	-22	10,509	-0.21%
2020/04/15	3	34.60	26	34.65	34.85	-23	10,192	-0.23%
2020/04/14	4	33.93	0	0.00	34.15	4	10,156	0.04%
2020/04/13	6	33.52	9	33.49	33.50	-3	10,200	-0.03%
2020/04/10	7	33.80	5	33.50	33.50	2	10,410	0.02%
2020/04/09	17	33.87	18	33.70	33.50	-1	10,635	-0.01%
2020/04/08	14	32.98	15	32.86	33.05	-1	10,533	-0.01%
2020/04/07	3	31.10	12	30.97	31.65	-9	10,277	-0.09%
2020/04/06	3	29.95	0.5	30.25	30.15	2.5	10,176	0.02%
2020/04/01	2	30.15	1	30.05	30.15	1	10,073	0.01%
2020/03/31	2	30.25	0	0.00	30.25	2	10,087	0.02%
2020/03/30	6	30.18	13	30.21	30.40	-7	9,989	-0.07%
2020/03/27	5	31.61	3	32.30	31.00	2	10,056	0.02%
2020/03/26	1	32.10	15	31.82	32.10	-14	9,983	-0.14%
2020/03/25	22	31.37	4	31.88	30.90	18	9,907	0.18%
2020/03/24	23	30.93	17	31.12	30.85	6	9,732	0.06%
2020/03/23	18	29.54	18	30.36	29.60	0	9,692	0.00%
2020/03/20	11	31.32	4	31.29	30.70	7	9,722	0.07%
2020/03/19	18	30.22	13	29.62	29.60	5	9,644	0.05%
2020/03/18	4	30.84	3	30.93	30.90	1	9,705	0.01%
2020/03/17	5	30.63	6	30.47	30.00	-1	9,597	-0.01%
2020/03/16	6	30.97	3	32.02	30.50	3	9,450	0.03%
2020/03/13	12	30.03	2	29.05	30.40	10	9,297	0.11%
2020/03/12	5	31.38	3	31.17	31.10	2	9,202	0.02%
2020/03/11	1	33.90	0	0.00	33.50	1	9,137	0.01%
2020/03/10	1	32.90	0	0.00	33.30	1	9,178	0.01%
2020/03/09	0	0.00	69	33.30	32.80	-69	9,168	-0.75%
2020/03/06	3	34.40	1	34.50	34.00	2	9,134	0.02%
2020/03/05	0	0.00	2	34.63	34.25	-2	9,111	-0.02%
2020/03/04	1	33.55	2	33.78	34.05	-1	9,176	-0.01%
2020/03/03	1	33.80	0	0.00	33.50	1	9,178	0.01%
2020/03/02	1	31.30	1	32.20	32.30	0	9,200	0.00%
2020/02/27	1	32.75	0	0.00	32.75	1	9,201	0.01%
2020/02/26	75	33.81	1	33.95	33.80	74	9,170	0.81%
2020/02/25	6	34.53	0	0.00	34.35	6	9,142	0.07%
2020/02/21	11	34.64	0	0.00	34.40	11	9,200	0.12%
2020/02/19	1	34.65	0	0.00	34.70	1	9,645	0.01%
2020/02/18	0	0.00	3	34.85	34.70	-3	9,675	-0.03%
2020/02/17	2	35.10	0	0.00	35.40	2	9,815	0.02%
2020/02/14	4	36.01	0	0.00	35.95	4	9,969	0.04%
2020/02/13	3	35.87	2	36.18	36.00	1	10,549	0.01%
2020/02/12	15	35.71	1	35.70	36.00	14	10,731	0.13%
2020/02/11	0	0.00	11	35.00	35.60	-11	10,648	-0.10%
2020/02/10	2	33.20	2	34.20	33.95	0	10,529	0.00%
2020/02/07	7	33.81	2	34.10	33.80	5	10,608	0.05%
2020/02/06	1	34.00	6	34.28	35.10	-5	10,492	-0.05%
2020/02/05	4	32.98	0	0.00	32.75	4	10,355	0.04%
2020/02/04	6	32.64	7	32.53	32.90	-1	10,338	-0.01%
2020/02/03	6	32.32	0	0.00	32.30	6	10,360	0.06%
2020/01/31	30	32.71	0	0.00	32.65	30	10,200	0.29%
2020/01/30	20	33.19	3	33.70	32.85	17	10,424	0.16%
2020/01/20	3	36.40	1	36.35	36.30	2	10,590	0.02%
2020/01/17	1	36.65	0	0.00	36.65	1	10,547	0.01%
2020/01/16	2	37.10	0	0.00	37.10	2	10,590	0.02%
2020/01/15	4	37.29	0	0.00	36.90	4	10,752	0.04%
2020/01/14	1	37.25	0	0.00	37.50	1	10,769	0.01%
2020/01/13	0	0.00	1	37.35	37.40	-1	10,786	-0.01%
2020/01/09	10	36.50	3	36.97	37.00	7	11,227	0.06%
2020/01/08	0	0.00	1	36.05	36.30	-1	11,400	-0.01%
2020/01/07	1	36.25	1	36.60	36.25	0	11,400	0.00%
2020/01/06	7	36.25	3.1	36.66	36.05	3.9	11,460	0.03%
2020/01/03	11	37.80	3	38.38	37.30	8	11,280	0.07%
2020/01/02	0	38.20	11	38.10	38.20	-11	11,030	-0.10%
2019/12/31	6.1	37.65	0	0.00	37.55	6.1	11,150	0.05%
2019/12/30	6	37.75	1	37.85	37.95	5	11,234	0.04%
2019/12/27	5	37.45	0	0.00	37.45	5	11,371	0.04%
2019/12/26	5	37.56	0	0.00	37.45	5	11,462	0.04%
2019/12/24	3	37.35	8	37.88	37.75	-5	11,861	-0.04%
2019/12/23	19	37.87	2	37.83	37.60	17	12,333	0.14%
2019/12/20	2	38.75	0	0.00	38.45	2	12,502	0.02%
2019/12/19	4	38.96	3	38.95	38.95	1	12,974	0.01%
2019/12/18	1	38.70	0	0.00	38.85	1	13,586	0.01%
2019/12/17	0	0.00	15	39.00	39.00	-15	13,771	-0.11%
2019/12/16	0	0.00	15	38.61	38.70	-15	13,771	-0.11%
2019/12/13	2	38.30	6	38.78	38.60	-4	13,836	-0.03%
2019/12/12	0	0.00	5	38.40	38.05	-5	13,664	-0.04%
2019/12/11	5	38.07	5	38.40	38.05	0	13,630	0.00%
2019/12/10	20	38.15	0	0.00	38.40	20	13,640	0.15%
2019/12/09	1	37.70	1	37.95	37.80	0	13,619	0.00%
2019/12/06	11	37.26	0	0.00	37.20	11	13,560	0.08%
2019/12/05	0	0.00	1	36.65	37.15	-1	13,575	-0.01%
2019/12/04	0	0.00	50	36.05	36.20	-50	13,806	-0.36%
2019/12/03	51	36.10	10	36.00	36.05	41	14,222	0.29%
2019/12/02	0	0.00	1	36.30	36.25	-1	14,240	-0.01%
2019/11/29	2	36.85	1	37.05	36.90	1	14,210	0.01%
2019/11/28	2	37.38	1	37.30	37.50	1	14,317	0.01%
2019/11/27	3	37.15	3	37.27	37.00	0	14,441	0.00%
2019/11/26	5	37.27	9	37.50	37.20	-4	14,661	-0.03%
2019/11/25	6	37.78	6	37.86	37.70	0	14,768	0.00%
2019/11/22	8	38.01	2	37.95	37.95	6	14,818	0.04%
2019/11/21	5	38.00	1	38.05	38.25	4	14,922	0.03%
2019/11/20	14	37.74	5	37.78	38.00	9	15,207	0.06%
2019/11/19	15	38.65	20	37.80	37.65	-5	15,557	-0.03%
2019/11/18	10	38.03	2	38.15	38.20	8	15,936	0.05%
2019/11/15	4	37.58	2	37.78	37.35	2	16,062	0.01%
2019/11/14	6	37.78	1	37.50	37.50	5	16,318	0.03%
2019/11/13	2	38.55	0	0.00	38.80	2	16,865	0.01%
2019/11/12	7	38.54	7	38.96	39.50	0	17,485	0.00%
2019/11/11	5	37.49	4	37.73	36.85	1	16,978	0.01%
2019/11/08	0	0.00	23	37.22	37.45	-23	16,791	-0.14%
2019/11/07	0	0.00	1	36.75	36.75	-1	16,789	-0.01%
2019/11/06	2	37.50	11	37.05	37.30	-9	16,837	-0.05%
2019/11/05	0	0.00	2	37.65	37.85	-2	16,930	-0.01%
2019/11/04	4	37.94	0	0.00	37.90	4	17,168	0.02%
2019/11/01	0	0.00	41.3	37.80	37.80	-41.3	17,280	-0.24%
2019/10/31	2	37.75	1	37.95	38.25	1	17,397	0.01%
2019/10/30	0	0.00	1	37.85	38.00	-1	17,576	-0.01%
2019/10/29	48	39.08	5	37.88	37.90	43	17,646	0.24%
2019/10/28	6	37.33	55	37.67	38.10	-49	17,391	-0.28%
2019/10/25	0	0.00	2	36.35	36.20	-2	17,001	-0.01%
2019/10/24	0	0.00	1	36.75	36.75	-1	16,973	-0.01%
2019/10/23	0	0.00	1	36.40	36.30	-1	17,048	-0.01%
2019/10/22	3	35.77	5	35.85	35.70	-2	16,958	-0.01%
2019/10/21	0	0.00	1	35.60	35.70	-1	17,171	-0.01%
2019/10/18	13	35.84	3	35.80	35.80	10	17,487	0.06%
2019/10/17	8	36.52	1	36.55	35.70	7	17,711	0.04%
2019/10/16	2	36.28	8	36.45	36.45	-6	17,690	-0.03%
2019/10/15	1	36.25	2	36.30	36.05	-1	17,822	-0.01%
2019/10/14	6	36.33	10	36.07	36.00	-4	17,904	-0.02%
2019/10/09	2	34.90	0	0.00	35.00	2	17,923	0.01%
2019/10/08	2	35.83	2	35.70	35.60	0	18,266	0.00%
2019/10/07	2	35.60	8	36.01	35.65	-6	18,426	-0.03%
2019/10/04	1	34.65	2	34.95	34.95	-1	18,279	-0.01%
2019/10/03	4	34.35	84	34.60	34.55	-80	18,240	-0.44%
2019/10/02	2	34.83	4	35.13	35.20	-2	18,176	-0.01%
2019/10/01	2	34.95	2	35.03	34.85	0	18,323	0.00%
2019/09/27	8	34.76	13	34.89	34.85	-5	18,449	-0.03%
2019/09/26	12	36.13	19	35.90	35.00	-7	18,336	-0.04%
2019/09/25	6	37.11	3	37.48	37.70	3	17,903	0.02%
2019/09/24	113	37.71	101	37.75	37.45	12	18,028	0.07%	大買/大賣/
2019/09/23	25	36.10	18	36.57	36.60	7	17,593	0.04%
2019/09/20	1	34.35	3	34.37	35.00	-2	17,135	-0.01%
2019/09/19	4	34.18	5	34.25	34.25	-1	17,025	-0.01%
2019/09/18	12	33.90	13	33.99	34.05	-1	17,030	-0.01%
2019/09/17	11	33.83	10	33.78	33.65	1	16,922	0.01%
2019/09/16	1	34.40	1	34.50	34.40	0	16,873	0.00%
2019/09/12	1	34.45	15	34.45	34.85	-14	16,840	-0.08%
2019/09/11	0	0.00	4	34.00	34.10	-4	16,860	-0.02%
2019/09/10	0	0.00	15	34.15	34.00	-15	16,857	-0.09%
2019/09/09	11	34.78	45	35.06	34.70	-34	16,808	-0.20%
2019/09/06	5	34.65	11	35.00	34.95	-6	16,752	-0.04%
2019/09/05	87	35.50	19	34.97	34.60	68	16,516	0.41%
2019/09/02	46	34.68	23	34.76	34.80	23	15,938	0.14%
2019/08/30	13	34.45	42	34.57	34.15	-29	15,777	-0.18%
2019/08/29	74	34.74	57	34.51	34.50	17	15,681	0.11%
2019/08/28	0	0.00	8	34.13	34.20	-8	15,524	-0.05%
2019/08/27	1	33.40	0	0.00	33.40	1	15,357	0.01%
2019/08/26	0	0.00	5	33.57	33.40	-5	15,292	-0.03%
2019/08/23	66	34.53	65	34.82	34.05	1	15,210	0.01%
2019/08/22	1	34.10	4	34.71	34.70	-3	14,918	-0.02%
2019/08/21	95	34.00	22	34.65	33.95	73	14,579	0.50%
2019/08/20	62	33.81	69	33.51	33.45	-7	13,834	-0.05%
2019/08/19	13	34.00	2	33.60	33.80	11	13,679	0.08%
2019/08/16	70	33.98	67	34.46	34.25	3	13,490	0.02%
2019/08/15	10	32.65	90	32.64	33.25	-80	12,755	-0.63%
2019/08/14	14	32.00	20	31.75	31.10	-6	12,074	-0.05%
2019/08/13	10	31.60	12	32.05	31.55	-2	12,232	-0.02%
2019/08/12	1	32.20	40	31.96	32.15	-39	12,508	-0.31%
2019/08/08	1	31.70	0	0.00	31.70	1	12,573	0.01%
2019/08/07	12	31.95	1	32.50	31.75	11	12,670	0.09%
2019/08/06	6	31.19	8	31.28	32.10	-2	12,606	-0.02%
2019/08/05	1	30.80	4	31.66	30.90	-3	12,379	-0.02%
2019/08/02	35	31.91	16	32.00	31.25	19	12,374	0.15%
2019/08/01	53	33.06	13	32.85	32.90	40	12,266	0.33%
2019/07/31	12	32.22	5	32.46	32.55	7	12,048	0.06%
2019/07/30	2	32.00	5	32.38	32.45	-3	12,063	-0.02%
2019/07/29	6	32.05	0	0.00	32.00	6	12,036	0.05%
2019/07/26	3	32.50	7	32.52	32.50	-4	11,949	-0.03%
2019/07/25	17	32.56	30	32.56	32.45	-13	11,915	-0.11%
2019/07/24	10	32.13	1	32.15	32.05	9	11,787	0.08%
2019/07/23	40	32.62	27	31.79	32.40	13	11,819	0.11%
2019/07/22	3	32.00	16	31.93	32.30	-13	11,553	-0.11%
2019/07/19	8	30.80	6	31.40	30.45	2	11,202	0.02%
2019/07/18	55	31.11	24	30.40	30.30	31	10,856	0.29%
2019/07/17	18	32.15	16	32.27	32.55	2	10,849	0.02%
2019/07/16	8	31.48	22	31.41	31.40	-14	10,901	-0.13%
2019/07/15	0	0.00	27	31.32	31.50	-27	10,763	-0.25%
2019/07/12	56	30.68	49	31.16	31.10	7	10,829	0.06%
2019/07/11	2	29.65	1	29.70	30.00	1	10,898	0.01%
2019/07/10	6	29.40	1	29.50	29.40	5	11,089	0.05%
2019/07/09	26	29.44	10	29.20	29.20	16	11,207	0.14%
2019/07/08	0	0.00	3	29.32	29.25	-3	11,282	-0.03%
2019/07/05	6	29.37	14	29.51	29.30	-8	11,329	-0.07%
2019/07/04	0	0.00	4	29.06	29.00	-4	11,401	-0.04%
2019/07/03	11	28.60	9	28.40	28.00	2	11,179	0.02%
2019/07/02	11	28.91	6	29.10	28.95	5	11,186	0.04%
2019/07/01	6	28.40	77	28.40	29.00	-71	11,252	-0.63%
2019/06/28	50	27.10	0	0.00	26.80	50	11,069	0.45%
2019/06/27	0	0.00	0.4	26.75	26.80	-0.4	11,068	0.00%
2019/06/26	0	0.00	2	26.45	26.15	-2	11,062	-0.02%
2019/06/25	19	27.10	2	27.15	26.30	17	10,916	0.16%
2019/06/21	1	26.15	0	0.00	26.00	1	10,780	0.01%
2019/06/20	0	0.00	12	26.29	26.30	-12	10,744	-0.11%
2019/06/19	10	26.20	0	0.00	26.25	10	10,880	0.09%
2019/06/14	1	25.75	0	0.00	25.20	1	11,105	0.01%
2019/06/11	10	26.25	0	0.00	26.30	10	11,806	0.08%
2019/06/06	1	26.00	10	26.20	26.00	-9	11,945	-0.08%
2019/06/05	13	26.15	0	0.00	25.80	13	11,945	0.11%
2019/06/04	8	26.75	3	26.45	26.00	5	11,902	0.04%
2019/06/03	1	26.90	0	0.00	26.90	1	11,834	0.01%
2019/05/31	3	25.87	0	0.00	26.30	3	11,861	0.03%
2019/05/30	0	0.00	2	25.83	25.70	-2	11,933	-0.02%
2019/05/29	2	25.23	1	25.40	25.60	1	12,024	0.01%
2019/05/27	0	0.00	1	25.50	25.50	-1	12,110	-0.01%
2019/05/24	1	25.60	1	25.80	25.40	0	12,430	0.00%
2019/05/23	2	25.90	0	0.00	25.40	2	12,931	0.02%
2019/05/22	7	26.70	0	0.00	26.55	7	13,168	0.05%
2019/05/17	1	28.60	2	28.15	26.65	-1	12,865	-0.01%
2019/05/16	1	29.95	0	0.00	29.40	1	12,515	0.01%
2019/05/15	5	29.85	2	29.75	29.85	3	12,375	0.02%
2019/05/10	12	29.51	2	29.03	28.80	10	12,049	0.08%
2019/05/09	0	0.00	2	29.05	29.00	-2	11,880	-0.02%
2019/05/08	1	29.30	0	0.00	29.45	1	11,866	0.01%
2019/05/07	0	0.00	3	29.40	29.25	-3	11,874	-0.03%
2019/05/06	1	28.85	2	28.60	28.95	-1	11,868	-0.01%
2019/05/03	0	0.00	1	28.60	28.65	-1	11,814	-0.01%
2019/04/30	2	29.05	0	0.00	28.60	2	12,469	0.02%
2019/04/29	1	29.00	0	0.00	29.00	1	12,409	0.01%
2019/04/26	0	0.00	6.6	28.58	28.50	-6.6	12,299	-0.05%
2019/04/25	6	28.48	0	0.00	28.50	6	12,298	0.05%
2019/04/24	3	28.77	40	28.70	28.70	-37	12,336	-0.30%
2019/04/23	7	28.82	5	28.95	28.55	2	12,265	0.02%
2019/04/22	54	29.23	4	29.90	30.10	50	12,018	0.42%
2019/04/19	3	28.52	3	28.63	28.30	0	11,585	0.00%
2019/04/18	2	28.45	10	28.43	28.50	-8	11,590	-0.07%
2019/04/17	21	28.58	21	28.90	28.55	0	11,317	0.00%
2019/04/16	6	29.48	11	29.46	29.10	-5	10,815	-0.05%
2019/04/15	0	0.00	2	28.65	28.55	-2	10,448	-0.02%
2019/04/12	3	27.83	38	28.34	28.35	-35	10,449	-0.33%
2019/04/11	29	28.14	4	28.36	28.25	25	10,381	0.24%
2019/04/10	11	28.20	36	28.72	27.95	-25	10,240	-0.24%
2019/04/09	0	0.00	1	28.00	27.75	-1	9,978	-0.01%
2019/04/08	10	27.67	2	27.63	27.75	8	10,087	0.08%
2019/04/03	0	0.00	4	27.56	27.50	-4	9,968	-0.04%
2019/04/02	5	27.39	4	27.40	27.05	1	9,794	0.01%
2019/04/01	2	26.40	2	26.60	26.70	0	9,599	0.00%
2019/03/29	3.2	26.20	4	26.36	26.25	-0.8	9,458	-0.01%
2019/03/27	0	0.00	4	25.83	25.90	-4	9,622	-0.04%
2019/03/26	1	25.70	0	0.00	25.70	1	9,791	0.01%
2019/03/25	1	25.00	3	25.35	25.70	-2	9,958	-0.02%
2019/03/22	4	25.60	7	25.60	25.35	-3	10,090	-0.03%
2019/03/21	5	26.05	0	0.00	26.05	5	10,567	0.05%
2019/03/19	0	26.00	0	0.00	26.00	0	11,331	0.00%
2019/03/18	23	25.82	27	26.18	26.70	-4	11,195	-0.04%
2019/03/15	1	24.10	4	24.54	24.55	-3	10,723	-0.03%
2019/03/13	0	0.00	1	24.95	24.95	-1	10,759	-0.01%
2019/03/12	2	24.75	40	24.75	24.65	-38	10,759	-0.35%
2019/03/11	2	24.70	0	0.00	24.50	2	10,705	0.02%
2019/03/08	4	24.66	0	0.00	24.60	4	10,717	0.04%
2019/03/07	7	25.00	2	25.08	24.70	5	10,739	0.05%
2019/03/06	1	25.75	0	0.00	25.15	1	10,681	0.01%
2019/03/05	2	25.50	0	0.00	25.40	2	10,608	0.02%
2019/03/04	0	0.00	4	25.24	25.85	-4	10,499	-0.04%
2019/02/26	5	25.73	10	25.60	26.10	-5	10,256	-0.05%
2019/02/25	21	25.63	31	26.00	25.60	-10	10,126	-0.10%
2019/02/22	11	25.80	10	25.68	25.75	1	9,796	0.01%
2019/02/21	41	24.02	15	24.87	24.80	26	9,219	0.28%
2019/02/20	4.8	23.78	75	23.73	23.70	-70.2	8,846	-0.79%
2019/02/11	25	23.07	0	0.00	22.90	25	8,847	0.28%
2019/01/29	0	0.00	51	23.30	23.30	-51	8,889	-0.57%
2019/01/28	2	23.50	0	0.00	23.50	2	8,813	0.02%
2019/01/25	17	23.23	7	23.49	23.40	10	8,727	0.11%
2019/01/24	58	23.77	6	23.63	23.55	52	8,546	0.61%
2019/01/23	3	23.40	14	23.79	23.90	-11	8,461	-0.13%
2019/01/22	10	23.09	23	23.35	23.05	-13	8,136	-0.16%
2019/01/18	16	22.20	0	0.00	22.10	16	7,824	0.20%
2019/01/17	10	22.00	0	0.00	22.05	10	7,823	0.13%
2019/01/09	2	21.80	0	0.00	21.80	2	7,527	0.03%
2018/12/28	0	0.00	10	23.00	23.25	-10	7,302	-0.14%
2018/12/27	7	22.73	10	23.00	22.70	-3	7,251	-0.04%
2018/12/26	10	24.00	0	0.00	23.50	10	7,093	0.14%
2018/12/25	0	0.00	5	23.85	23.85	-5	7,074	-0.07%
2018/12/24	0	0.00	0.2	23.55	23.65	-0.2	7,003	0.00%
2018/12/21	5	23.20	15	23.27	23.60	-10	6,875	-0.15%
2018/12/20	6	23.06	8.2	23.15	23.30	-2.2	6,700	-0.03%
2018/12/19	3	22.75	0	0.00	23.00	3	6,497	0.05%
2018/12/18	1	22.25	0	0.00	22.30	1	6,318	0.02%
2018/12/17	1	22.10	7	22.13	22.20	-6	6,070	-0.10%
2018/12/14	61	22.03	84	22.15	21.50	-23	5,855	-0.39%
2018/12/13	49	22.89	15	22.27	23.05	34	5,186	0.66%
2018/12/12	10	21.93	5	21.90	21.60	5	4,676	0.11%
2018/12/10	0.2	21.40	0	0.00	21.50	0.2	4,088	0.00%
2018/12/07	0	0.00	1	21.50	21.95	-1	3,947	-0.03%
2018/12/05	7	21.18	6	20.78	21.05	1	3,775	0.03%
2018/12/04	0	0.00	1	20.85	20.85	-1	3,853	-0.03%
2018/12/03	0	0.00	3	21.40	21.50	-3	3,834	-0.08%
2018/11/30	0	0.00	1	21.10	21.00	-1	3,787	-0.03%
2018/11/29	1	20.80	0	0.00	20.75	1	3,725	0.03%
2018/11/19	10	20.80	15	20.75	20.75	-5	3,814	-0.13%
2018/11/16	12	20.59	12	20.56	20.80	0	3,841	0.00%
2018/11/15	5	20.67	1	20.65	20.70	4	3,826	0.10%
2018/11/07	0	0.00	1	19.10	19.50	-1	4,040	-0.02%
2018/11/02	1	18.35	0	0.00	18.25	1	4,557	0.02%
2018/10/29	0.9	17.80	0	0.00	17.80	0.9	4,650	0.02%
2018/10/12	3	18.68	0	0.00	19.00	3	4,625	0.06%
2018/10/11	0	0.00	6	18.85	19.05	-6	4,654	-0.13%
2018/10/09	2	19.95	3.3	19.82	19.65	-1.3	4,572	-0.03%
2018/10/03	1	20.80	0	0.00	21.05	1	4,510	0.02%
2018/10/01	6	20.48	0	0.00	20.50	6	4,428	0.14%
2018/09/14	2	20.83	2	20.75	20.75	0	4,583	0.00%
2018/09/10	2	20.05	0	0.00	19.95	2	4,478	0.04%
2018/09/04	1	21.40	0	0.00	21.40	1	4,332	0.02%
2018/08/27	10	21.85	0	0.00	21.95	10	4,316	0.23%
2018/08/21	3	21.20	0	0.00	21.20	3	4,402	0.07%
2018/08/17	4	21.65	0	0.00	21.50	4	4,311	0.09%
2018/08/16	3	21.57	2	21.70	21.60	1	4,264	0.02%
2018/08/15	1	22.30	0	0.00	22.15	1	4,119	0.02%
2018/08/13	0	0.00	4	22.60	22.80	-4	3,968	-0.10%
2018/08/10	6	23.08	0	0.00	23.05	6	3,898	0.15%
2018/08/09	29	24.82	0	0.00	24.20	29	3,707	0.78%
2018/07/31	1	26.35	0	0.00	26.40	1	3,440	0.03%
2018/07/27	2	26.70	0	0.00	26.65	2	3,549	0.06%
2018/07/18	5	26.30	0	0.00	26.30	5	3,732	0.13%
2018/07/13	1	27.60	0	0.00	27.70	1	3,625	0.03%
2018/07/10	1	27.70	0	0.00	27.65	1	3,660	0.03%
2018/07/09	10	27.35	0	0.00	27.40	10	3,697	0.27%
2018/06/27	0	0.00	1	27.70	27.65	-1	3,665	-0.03%
2018/06/26	2	27.65	0	0.00	27.70	2	3,702	0.05%
2018/06/25	10	28.20	0	0.00	28.15	10	3,721	0.27%
2018/06/13	0	0.00	1	28.80	28.50	-1	4,121	-0.02%
2018/06/11	1	28.70	0	0.00	28.75	1	4,611	0.02%
2018/06/08	0	0.00	1	29.10	29.00	-1	4,639	-0.02%
2018/06/06	5	28.85	0	0.00	28.75	5	4,769	0.10%
2018/06/05	1	28.75	0	0.00	28.50	1	4,814	0.02%
2018/06/01	3	28.30	0	0.00	28.30	3	4,817	0.06%
2018/05/30	2	28.05	10	28.10	28.15	-8	4,776	-0.17%
2018/05/28	1	28.15	0	0.00	28.20	1	4,783	0.02%
2018/05/22	11	28.01	0	0.00	28.05	11	4,982	0.22%
2018/05/11	5	28.25	0	0.00	28.25	5	5,078	0.10%
2018/05/10	1	28.20	0	0.00	28.10	1	5,060	0.02%
2018/05/08	2	27.85	0	0.00	27.80	2	5,060	0.04%
2018/05/07	1	28.35	0	0.00	27.85	1	4,996	0.02%
2018/04/30	1	28.90	0	0.00	29.40	1	5,016	0.02%
2018/04/26	5	28.85	0	0.00	28.55	5	5,060	0.10%
2018/04/25	2	29.50	0	0.00	29.40	2	4,939	0.04%
2018/04/09	10	30.37	0	0.00	30.35	10	4,892	0.20%
2018/03/30	3	30.27	0	0.00	30.25	3	5,004	0.06%
2018/03/29	0.1	30.30	0	0.00	30.25	0.1	4,960	0.00%
2018/03/28	70	30.93	2	31.15	31.05	68	4,863	1.40%
2018/03/27	1	31.00	1	31.10	31.20	0	4,778	0.00%
2018/03/22	2	30.90	0	0.00	30.90	2	4,607	0.04%
2018/03/21	23	30.92	21	30.80	30.80	2	4,578	0.04%
2018/03/19	0	0.00	26	31.00	31.00	-26	4,544	-0.57%
2018/03/16	4	29.95	1	29.95	31.20	3	4,347	0.07%
2018/03/15	27	30.55	0	0.00	30.20	27	4,152	0.65%
2018/03/14	0	0.00	1	32.55	32.60	-1	3,838	-0.03%
2018/03/13	0	0.00	3	33.03	32.75	-3	3,838	-0.08%
2018/03/12	1	32.65	8	32.80	32.95	-7	3,913	-0.18%
2018/03/09	0	0.00	4	31.98	32.00	-4	3,870	-0.10%
2018/03/08	10	31.65	1	31.95	31.60	9	3,846	0.23%
2018/03/06	10	31.35	0	0.00	31.50	10	3,851	0.26%
2018/02/27	4	31.49	0	0.00	31.50	4	3,780	0.11%
2018/02/26	0	0.00	10	31.51	31.90	-10	3,662	-0.27%
2018/02/23	2	30.40	0	0.00	30.40	2	3,544	0.06%
2018/02/09	2	29.05	6	29.41	30.00	-4	3,876	-0.10%
2018/02/08	0	0.00	1	30.05	30.05	-1	3,860	-0.03%
2018/02/07	1	30.00	1	30.85	30.00	0	3,894	0.00%
2018/02/06	1	30.55	0	0.00	30.45	1	3,866	0.03%
2018/01/29	0	0.00	0	30.00	30.10	0	4,131	0.00%
2018/01/25	4	30.49	0	0.00	30.45	4	4,141	0.10%
2018/01/22	0	0.00	1	31.75	31.75	-1	4,150	-0.02%
2018/01/18	0	0.00	1	31.40	31.50	-1	4,300	-0.02%
2018/01/16	0	0.00	3	31.35	31.50	-3	4,483	-0.07%
2018/01/15	2	30.95	3	30.98	31.00	-1	4,681	-0.02%
2018/01/12	0	0.00	1	30.70	30.65	-1	4,792	-0.02%
2018/01/11	0	0.00	3	30.58	30.65	-3	4,843	-0.06%
2018/01/08	1	30.05	2	30.08	30.10	-1	4,918	-0.02%
2018/01/05	1	30.20	0	0.00	30.30	1	5,078	0.02%
2018/01/04	21	30.25	4	30.90	30.85	17	5,084	0.33%
2018/01/03	3	30.48	0	0.00	30.45	3	5,089	0.06%
2018/01/02	8	30.11	8	30.25	30.95	0	5,116	0.00%