京元電子 (2449)-群益金鼎-永和券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
126.5
漲跌
--
漲幅
0.00%
成交量
8,676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－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	126.75	3	127.33	126.50	-1	21,304	0.00%
2024/11/20	16.2	125.41	1	126.00	126.50	15.2	21,329	0.07%
2024/11/19	8.2	125.96	9	126.50	127.00	-0.8	21,301	0.00%
2024/11/18	5	121.90	0	0.00	121.50	5	21,316	0.02%
2024/11/15	0	0.00	0	124.00	124.00	0	21,285	0.00%
2024/11/14	4	126.50	150	126.00	126.00	-146	21,602	-0.68%	大賣/鉅額交易
2024/11/13	161	128.55	5	129.40	128.50	156	21,565	0.72%	大買/鉅額交易
2024/11/12	4.1	130.85	105.1	130.99	130.00	-101	22,011	-0.46%	大賣/鉅額交易
2024/11/11	123.3	132.12	10	132.35	133.50	113.3	22,037	0.51%	大買/鉅額交易
2024/11/08	6	139.58	8.1	140.38	139.50	-2.1	22,318	-0.01%
2024/11/07	24	140.56	23.2	139.35	139.00	0.8	22,532	0.00%
2024/11/06	212	133.60	226	137.84	137.00	-14	22,369	-0.06%	大買/大賣/
2024/11/05	3.1	130.18	9	130.17	130.00	-5.9	22,456	-0.03%
2024/11/04	4	126.75	6	128.17	128.50	-2	22,804	-0.01%
2024/11/01	2	124.75	8.2	124.41	127.50	-6.2	23,150	-0.03%
2024/10/30	2	124.75	1	126.49	125.50	1	23,449	0.00%
2024/10/29	3	125.50	201	125.50	125.50	-198	23,768	-0.83%	大賣/鉅額交易
2024/10/28	208.1	132.75	4	128.50	128.50	204.1	23,766	0.86%	大買/鉅額交易
2024/10/25	3	130.33	2.1	130.99	130.50	1	23,849	0.00%
2024/10/24	17	131.41	7.1	130.99	130.00	9.9	23,944	0.04%
2024/10/23	11	135.91	4	135.13	134.50	7	24,098	0.03%
2024/10/22	20	133.30	23.7	135.33	136.00	-3.7	24,110	-0.02%
2024/10/21	7	130.93	21	131.76	131.00	-14	24,029	-0.06%
2024/10/18	26.2	131.04	54	127.78	127.50	-27.8	23,928	-0.12%
2024/10/17	16	134.56	113.6	134.48	134.50	-97.6	23,727	-0.41%	大賣/
2024/10/16	123.1	133.47	43	130.40	133.50	80.1	23,804	0.34%	大買/
2024/10/15	18.2	129.04	19	127.95	128.00	-0.8	23,553	0.00%
2024/10/14	5	125.80	28.1	126.80	128.00	-23.1	23,551	-0.10%
2024/10/11	77	126.92	41.8	127.25	125.50	35.2	23,615	0.15%
2024/10/09	10	120.45	71.2	121.34	124.50	-61.2	22,948	-0.27%
2024/10/08	13	111.42	0.2	112.41	113.50	12.8	22,355	0.06%
2024/10/07	7.3	111.54	4	112.63	111.50	3.3	23,578	0.01%
2024/10/04	9.5	108.55	4	110.13	108.50	5.5	24,053	0.02%
2024/10/01	10	111.10	2	111.50	112.00	8	24,066	0.03%
2024/09/30	9	114.17	1	115.00	112.50	8	24,402	0.03%
2024/09/27	7	117.93	24.6	117.26	117.50	-17.6	24,771	-0.07%
2024/09/26	8	113.63	9	114.06	112.50	-1	25,175	0.00%
2024/09/25	60	112.21	90.1	113.41	112.50	-30.1	25,341	-0.12%
2024/09/24	9.1	106.28	6	106.33	107.00	3.1	25,171	0.01%
2024/09/23	54.1	107.94	1	108.50	107.00	53.1	25,309	0.21%
2024/09/20	5	113.40	6	112.83	110.00	-1	25,970	0.00%
2024/09/19	4	110.50	1	110.00	110.50	3	26,277	0.01%
2024/09/18	3.1	111.17	0	0.00	110.00	3.1	27,390	0.01%
2024/09/13	1	115.01	0	0.00	115.00	1	28,501	0.00%
2024/09/12	4	117.50	7	117.93	118.00	-3	29,275	-0.01%
2024/09/10	2.3	113.17	0	0.00	110.50	2.3	30,480	0.01%
2024/09/09	0	112.00	2	109.00	113.00	-2	30,984	-0.01%
2024/09/06	1	110.04	0	0.00	111.50	1	31,500	0.00%
2024/09/05	6	113.67	1	112.00	112.00	5	31,529	0.02%
2024/09/04	3.4	113.77	8	112.13	114.50	-4.6	31,704	-0.01%
2024/09/03	13.1	118.69	4	117.63	118.00	9.1	31,520	0.03%
2024/09/02	4	121.00	4	121.38	121.00	0	31,502	0.00%
2024/08/30	3	120.00	7	121.00	121.00	-4	31,653	-0.01%
2024/08/29	9	119.56	5	120.60	120.50	4	31,814	0.01%
2024/08/28	5	121.10	6	121.17	120.50	-1	31,998	0.00%
2024/08/27	14	119.14	0	0.00	119.50	14	32,160	0.04%
2024/08/26	5	122.70	3	124.32	121.00	2	32,198	0.01%
2024/08/23	3	118.50	2	118.50	123.00	1	32,211	0.00%
2024/08/22	1	120.00	0.5	120.50	120.00	0.5	32,191	0.00%
2024/08/21	2.1	119.05	4	119.38	120.00	-1.9	32,225	-0.01%
2024/08/20	3.3	123.66	12	121.67	122.00	-8.7	32,103	-0.03%
2024/08/19	9	122.55	2	123.00	123.50	7	32,090	0.02%
2024/08/16	10.2	122.96	29	123.85	122.00	-18.9	32,100	-0.06%
2024/08/15	17	119.26	4	120.50	119.00	13	31,787	0.04%
2024/08/14	13	120.50	24	120.90	119.50	-11	31,898	-0.03%
2024/08/13	7.2	116.97	12	116.71	117.00	-4.8	31,591	-0.02%
2024/08/12	29.2	116.06	46.2	117.90	118.50	-17	31,497	-0.05%
2024/08/09	6.3	112.17	21.2	112.77	113.50	-14.9	30,676	-0.05%
2024/08/08	7.1	103.51	9	102.99	103.50	-1.9	30,286	-0.01%
2024/08/07	10	102.43	11	103.63	102.50	-1	30,096	0.00%
2024/08/06	17	95.60	18	95.66	97.40	-1	29,583	0.00%
2024/08/05	6	94.10	3	93.97	93.70	3	29,407	0.01%
2024/08/02	16.5	104.69	2	107.00	103.50	14.5	29,111	0.05%
2024/08/01	10	112.55	19	112.58	113.00	-9	29,055	-0.03%
2024/07/31	5	106.00	4	106.25	105.00	1	29,347	0.00%
2024/07/30	4	106.24	2	107.00	106.50	2	29,260	0.01%
2024/07/29	8	107.81	2	109.00	105.50	6	29,156	0.02%
2024/07/26	16	106.16	4	108.88	108.50	12	29,181	0.04%
2024/07/23	10	112.80	1	112.52	112.50	9	29,559	0.03%
2024/07/22	37.6	113.50	21	111.95	112.00	16.6	29,391	0.06%
2024/07/19	5	120.60	4	121.12	119.50	1	29,053	0.00%
2024/07/18	23.9	118.81	14.1	118.44	119.00	9.8	29,038	0.03%
2024/07/17	38.2	126.50	22	127.27	127.50	16.2	28,590	0.06%
2024/07/16	9.2	128.41	14.1	129.54	129.00	-4.9	28,137	-0.02%
2024/07/15	5.1	127.28	1	128.40	128.50	4.1	27,632	0.01%
2024/07/12	13.5	125.96	6	126.75	127.50	7.5	27,348	0.03%
2024/07/11	7.1	133.07	5	134.50	131.00	2.1	27,105	0.01%
2024/07/10	14.5	133.57	13	133.85	135.00	1.5	26,856	0.01%
2024/07/09	21	134.45	14	133.64	131.50	7	26,450	0.03%
2024/07/08	10	127.38	26.1	129.36	133.00	-16.1	25,214	-0.06%
2024/07/05	3	120.16	10	120.45	121.00	-7	24,682	-0.03%
2024/07/04	6	119.67	17.5	119.95	119.50	-11.5	24,640	-0.05%
2024/07/03	3.1	116.50	12.7	116.17	117.50	-9.6	24,241	-0.04%
2024/07/02	15.4	110.87	3	112.33	111.50	12.4	23,730	0.05%
2024/07/01	5.1	116.79	10.1	116.50	116.50	-4.9	22,990	-0.02%
2024/06/28	6	120.08	11	119.77	119.00	-5	22,664	-0.02%
2024/06/27	17.2	118.76	11.7	119.22	120.00	5.5	22,361	0.02%
2024/06/26	8	119.69	7.1	119.90	118.00	0.9	22,118	0.00%
2024/06/25	6	116.23	9.2	115.13	117.50	-3.1	21,309	-0.01%
2024/06/24	23	116.57	35.5	117.83	115.00	-12.5	20,751	-0.06%
2024/06/21	10.2	110.45	11	108.50	112.00	-0.8	19,693	0.00%
2024/06/20	10.3	111.69	8.1	112.43	112.00	2.2	19,794	0.01%
2024/06/19	6	110.06	40.1	108.59	109.00	-34.1	19,337	-0.18%
2024/06/18	17	103.12	19.6	103.24	104.50	-2.6	18,939	-0.01%
2024/06/17	8	101.06	23	100.80	99.50	-15	18,580	-0.08%
2024/06/14	27	96.12	24	95.88	95.90	3	18,328	0.02%
2024/06/13	13	93.02	13.2	93.64	94.70	-0.2	17,934	0.00%
2024/06/12	0	0.00	2	87.95	87.70	-2	17,509	-0.01%
2024/06/11	11.1	86.69	3	87.40	87.40	8.1	17,698	0.05%
2024/06/07	2.1	89.10	0	0.00	88.90	2.1	17,572	0.01%
2024/06/06	6.1	89.45	4	89.08	89.40	2.1	17,745	0.01%
2024/06/05	1.2	89.62	0	0.00	89.20	1.2	18,738	0.01%
2024/06/04	5	90.94	7	91.62	90.60	-2	19,415	-0.01%
2024/06/03	6.3	91.53	3	91.33	90.70	3.3	19,755	0.02%
2024/05/31	3	89.47	1	89.90	88.20	2	19,805	0.01%
2024/05/30	0	0.00	1	90.70	90.40	-1	19,828	-0.01%
2024/05/29	12	91.17	15.1	91.23	90.70	-3.1	19,833	-0.02%
2024/05/28	3	90.03	3	91.30	90.00	0	19,755	0.00%
2024/05/27	8.2	90.36	13	90.63	90.90	-4.8	19,798	-0.02%
2024/05/24	2	88.25	4	88.43	88.40	-2	20,027	-0.01%
2024/05/23	5	89.24	3	89.30	88.20	2	20,819	0.01%
2024/05/22	3.1	90.03	1	91.20	90.20	2.1	21,063	0.01%
2024/05/21	0	0.00	7	90.54	90.40	-7	20,931	-0.03%
2024/05/20	11	90.46	10	90.26	88.90	1	20,882	0.00%
2024/05/17	7	88.03	10	88.95	88.80	-3	20,657	-0.01%
2024/05/16	10	86.61	14	86.76	86.80	-4	20,698	-0.02%
2024/05/15	9	85.22	1	85.40	84.50	8	20,824	0.04%
2024/05/14	3	85.30	15	85.27	85.30	-12	20,731	-0.06%
2024/05/13	14.2	85.60	0	0.00	85.40	14.2	20,670	0.07%
2024/05/10	6	86.20	3.3	86.43	86.00	2.7	20,553	0.01%
2024/05/09	9.2	85.38	1	85.70	85.00	8.2	20,393	0.04%
2024/05/08	3	87.07	3	87.30	87.60	0	20,163	0.00%
2024/05/07	17	87.18	7	87.50	87.50	10	20,025	0.05%
2024/05/06	60.6	86.31	24	86.45	87.00	36.6	19,753	0.19%
2024/05/03	0.1	95.30	0	0.00	93.50	0.1	18,959	0.00%
2024/05/02	3.1	94.07	1	94.00	94.90	2.1	18,925	0.01%
2024/04/30	24	96.42	3	97.90	95.80	21	18,911	0.11%
2024/04/29	13	99.92	8	103.94	98.90	5	18,841	0.03%
2024/04/25	3.1	94.24	5	95.86	95.50	-1.9	18,334	-0.01%
2024/04/24	1	95.90	2	95.95	96.10	-1	18,466	-0.01%
2024/04/23	18	93.33	12	92.42	92.30	6	18,491	0.03%
2024/04/22	4	96.08	0	0.00	96.00	4	18,322	0.02%
2024/04/19	5	98.36	3	99.37	99.00	2	18,359	0.01%
2024/04/18	0	0.00	1	101.00	102.00	-1	18,642	-0.01%
2024/04/17	0	0.00	2	103.00	102.50	-2	19,002	-0.01%
2024/04/16	2.1	99.85	5.1	100.39	99.70	-3.1	18,977	-0.02%
2024/04/15	10	104.60	3	105.00	104.50	7	18,757	0.04%
2024/04/12	20	107.50	29	107.72	107.00	-9	18,752	-0.05%
2024/04/11	2	104.25	1	104.50	106.00	1	18,679	0.01%
2024/04/10	1	107.00	2	106.51	106.00	-1	18,704	-0.01%
2024/04/09	7	105.86	6	106.42	106.50	1	18,632	0.01%
2024/04/08	1	107.50	1	106.50	106.50	0	18,549	0.00%
2024/04/03	2	106.50	1	107.50	106.50	1	18,464	0.01%
2024/04/02	6	105.83	3	106.50	107.00	3	18,465	0.02%
2024/04/01	5	104.00	10.1	103.01	103.00	-5.1	18,429	-0.03%
2024/03/29	4	105.63	1	105.00	105.50	3	18,408	0.02%
2024/03/28	1	106.00	4.4	106.14	106.00	-3.4	18,439	-0.02%
2024/03/27	2	106.00	2	106.75	106.00	0	18,424	0.00%
2024/03/26	5	105.80	0	0.00	105.50	5	18,444	0.03%
2024/03/25	9	109.72	4	109.63	108.50	5	18,375	0.03%
2024/03/22	24	113.08	53	112.98	109.50	-29	18,301	-0.16%
2024/03/21	8.3	107.54	3	108.00	108.50	5.3	17,838	0.03%
2024/03/20	36.1	111.55	11	112.82	107.50	25.1	17,869	0.14%
2024/03/19	17	109.18	4	109.25	109.00	13	17,930	0.07%
2024/03/18	116	110.44	115	110.90	111.00	1	17,904	0.01%	大買/大賣/
2024/03/15	2	105.00	9	106.06	107.50	-7	17,491	-0.04%
2024/03/14	20	106.30	35	106.27	104.50	-15	17,355	-0.09%
2024/03/13	9	107.06	11	107.55	108.50	-2	17,333	-0.01%
2024/03/12	8	108.69	6	109.83	109.50	2	17,126	0.01%
2024/03/11	14	107.82	9	107.61	108.00	5	17,118	0.03%
2024/03/08	367.2	119.63	422	110.32	111.00	-54.8	16,932	-0.32%	大買/大賣/
2024/03/07	346	113.41	252	112.48	116.50	94	15,908	0.59%	大買/大賣/
2024/03/06	21	101.09	18	100.43	106.00	3	15,100	0.02%
2024/03/05	16	95.78	13	96.75	97.40	3	14,648	0.02%
2024/03/04	15	94.81	37	94.71	96.00	-22	14,373	-0.15%
2024/03/01	15	90.25	3	90.00	89.50	12	14,081	0.09%
2024/02/29	0	0.00	1	88.80	88.80	-1	13,941	-0.01%
2024/02/27	11	89.78	10	89.93	89.50	1	13,798	0.01%
2024/02/26	6	90.48	6	90.70	89.50	0	13,672	0.00%
2024/02/23	28	96.60	36	96.71	94.80	-8	13,380	-0.06%
2024/02/22	12	92.01	21	91.37	93.50	-9	12,613	-0.07%
2024/02/21	1	87.20	1	87.60	87.50	0	12,220	0.00%
2024/02/20	12	87.30	9	86.76	87.50	3	12,236	0.02%
2024/02/19	16	88.59	18	88.02	87.70	-2	12,184	-0.02%
2024/02/16	13	88.62	22	88.85	90.00	-9	12,467	-0.07%
2024/02/15	10.1	84.80	17	85.60	85.40	-6.9	12,308	-0.06%
2024/02/05	0	0.00	0.1	82.50	82.20	-0.1	12,360	0.00%
2024/02/02	2	82.60	0	0.00	82.20	2	12,331	0.02%
2024/02/01	0	83.20	0	0.00	82.70	0	12,397	0.00%
2024/01/31	2	84.00	3	84.20	84.00	-1	12,471	-0.01%
2024/01/30	2	83.90	1	84.10	84.00	1	12,544	0.01%
2024/01/29	0	0.00	4	83.13	83.80	-4	12,818	-0.03%
2024/01/26	5	82.18	6	82.72	82.90	-1	12,935	-0.01%
2024/01/25	2	82.80	3	82.60	82.20	-1	12,996	-0.01%
2024/01/24	4	82.23	6	82.65	82.10	-2	13,011	-0.02%
2024/01/23	13	82.68	4	82.20	82.10	9	13,118	0.07%
2024/01/22	3	83.00	36	83.76	84.10	-33	13,105	-0.25%
2024/01/19	17	81.34	12	80.80	81.30	5	13,040	0.04%
2024/01/18	4	80.00	14	79.87	79.70	-10	13,054	-0.08%
2024/01/17	16	78.33	8	78.73	77.20	8	12,876	0.06%
2024/01/16	8	78.25	8	78.46	78.60	0	12,943	0.00%
2024/01/15	7	77.23	2	77.00	77.70	5	13,031	0.04%
2024/01/12	8.1	75.74	1	75.10	75.60	7.1	13,705	0.05%
2024/01/11	25	78.48	2	81.50	78.00	23	13,452	0.17%
2024/01/10	2	81.25	2	81.65	81.80	0	13,327	0.00%
2024/01/09	2	81.60	1	82.50	82.10	1	13,594	0.01%
2024/01/08	11	81.48	3	81.80	81.60	8	13,718	0.06%
2024/01/05	3	83.03	2	82.85	82.90	1	13,813	0.01%
2024/01/04	6	82.85	3	83.27	83.10	3	13,979	0.02%
2024/01/03	0	0.00	2	83.10	83.50	-2	14,150	-0.01%
2024/01/02	2	84.60	1	84.50	84.00	1	14,185	0.01%
2023/12/29	2	84.60	2	85.25	84.90	0	14,190	0.00%
2023/12/28	7	86.33	8	86.64	84.90	-1	14,308	-0.01%
2023/12/27	9	84.21	1	85.50	85.70	8	14,290	0.06%
2023/12/26	3	83.90	1	83.90	83.60	2	14,317	0.01%
2023/12/25	8	83.06	3	83.33	83.50	5	14,444	0.03%
2023/12/22	5	83.28	11	83.84	83.60	-6	14,493	-0.04%
2023/12/21	9	83.56	2	83.80	83.40	7	14,491	0.05%
2023/12/20	3	85.93	12	85.44	85.40	-9	14,549	-0.06%
2023/12/19	16	86.02	6	85.45	84.20	10	14,821	0.07%
2023/12/18	4	86.13	9.2	86.04	85.40	-5.2	15,115	-0.03%
2023/12/15	11	91.76	3.2	89.36	89.00	7.9	15,566	0.05%
2023/12/14	26	93.96	36	94.69	93.50	-10	15,614	-0.06%
2023/12/13	10	87.88	11	87.98	89.50	-1	15,275	-0.01%
2023/12/12	0	0.00	7	85.56	85.90	-7	15,422	-0.05%
2023/12/11	3	83.10	1	83.20	83.20	2	15,458	0.01%
2023/12/08	17.1	83.72	16	84.36	83.30	1.1	15,508	0.01%
2023/12/07	4	85.70	0	0.00	85.50	4	15,469	0.03%
2023/12/06	1	86.50	13	84.78	86.50	-12	15,536	-0.08%
2023/12/05	7	83.73	5	83.46	83.10	2	15,445	0.01%
2023/12/04	9	83.79	11	84.09	84.20	-2	15,595	-0.01%
2023/12/01	1	81.90	1	82.00	82.80	0	15,713	0.00%
2023/11/30	1	82.70	4	82.10	82.80	-3	15,863	-0.02%
2023/11/29	5	82.44	0	0.00	81.40	5	15,901	0.03%
2023/11/28	12	82.43	0	0.00	83.00	12	15,941	0.08%
2023/11/24	3	81.10	2	81.85	81.50	1	16,501	0.01%
2023/11/23	4	82.83	27	83.11	82.10	-23	16,815	-0.14%
2023/11/22	3.1	81.54	1	81.80	81.60	2.1	17,409	0.01%
2023/11/21	1	83.30	1	82.70	82.70	0	18,374	0.00%
2023/11/20	4	83.25	1	83.20	83.10	3	19,793	0.02%
2023/11/17	2	85.30	3	85.03	85.10	-1	21,120	0.00%
2023/11/16	0	0.00	0.1	84.00	84.20	-0.1	21,866	0.00%
2023/11/15	18	85.98	11	85.23	83.80	7	21,919	0.03%
2023/11/14	12	87.62	14	88.15	88.00	-2	21,631	-0.01%
2023/11/13	1.2	87.03	15.3	85.39	86.70	-14.2	21,514	-0.07%
2023/11/10	5	82.08	2	82.25	81.90	3	21,272	0.01%
2023/11/09	2	83.45	2	83.80	83.80	0	21,402	0.00%
2023/11/08	2	82.70	6	83.43	83.30	-4	21,354	-0.02%
2023/11/07	2	82.70	2	82.30	82.70	0	21,273	0.00%
2023/11/06	7	83.17	16.2	83.51	83.40	-9.2	21,321	-0.04%
2023/11/03	6	79.83	7	80.13	80.70	-1	21,127	0.00%
2023/11/02	1	79.50	12	79.33	79.70	-11	21,266	-0.05%
2023/11/01	4	76.25	1	76.40	76.40	3	21,543	0.01%
2023/10/31	4.1	78.04	2	77.55	76.30	2.1	21,610	0.01%
2023/10/30	5	78.14	8	79.11	79.50	-3	21,667	-0.01%
2023/10/27	4.2	77.83	2	78.20	77.40	2.2	21,895	0.01%
2023/10/26	11.1	79.69	4	79.88	79.60	7.1	21,955	0.03%
2023/10/25	4	82.58	2	83.50	82.00	2	21,828	0.01%
2023/10/24	7	83.67	11	83.63	83.10	-4	21,873	-0.02%
2023/10/23	24	84.14	9.2	83.93	82.70	14.9	21,761	0.07%
2023/10/20	23	86.40	32	86.33	86.30	-9	21,715	-0.04%
2023/10/19	11	83.39	29	83.12	84.90	-18	21,159	-0.09%
2023/10/18	22	81.83	4	81.85	81.50	18	21,065	0.09%
2023/10/17	16	83.40	19	83.61	82.80	-3	20,917	-0.01%
2023/10/16	11	80.91	5	81.96	81.80	6	20,873	0.03%
2023/10/13	5	82.10	38.1	82.91	83.10	-33.1	21,495	-0.15%
2023/10/12	6	80.78	5	80.34	81.00	1	22,051	0.00%
2023/10/11	10	79.53	17	79.65	80.20	-7	22,115	-0.03%
2023/10/06	6	79.43	7	78.57	77.70	-1	22,640	0.00%
2023/10/05	4	78.05	4	78.20	78.50	0	23,044	0.00%
2023/10/04	1	76.30	1	76.60	76.70	0	23,162	0.00%
2023/10/03	5	78.34	5	78.56	78.10	0	23,147	0.00%
2023/10/02	4	77.75	13	78.18	78.80	-9	23,387	-0.04%
2023/09/28	11.1	76.70	4	76.78	76.00	7.1	23,479	0.03%
2023/09/27	1	77.19	0	0.00	77.60	1	23,476	0.00%
2023/09/26	5	78.10	6.1	77.47	77.10	-1.1	23,741	0.00%
2023/09/25	19	78.45	12	78.03	77.60	7	23,932	0.03%
2023/09/22	26	76.47	32	76.67	77.50	-6	23,834	-0.03%
2023/09/21	46	73.92	85	73.89	74.60	-39	23,640	-0.16%
2023/09/20	63	79.42	50	80.07	76.80	13	23,288	0.06%
2023/09/19	51.1	81.24	22.1	81.25	81.00	29	22,863	0.13%
2023/09/18	43	79.54	21.1	79.72	79.60	21.9	22,663	0.10%
2023/09/15	13.1	80.58	14	80.02	80.90	-0.9	22,578	0.00%
2023/09/14	19	77.97	21	77.92	78.00	-2	22,160	-0.01%
2023/09/13	5.1	76.76	4.3	76.86	76.80	0.8	21,988	0.00%
2023/09/12	6.1	77.87	9	77.88	78.10	-2.9	22,134	-0.01%
2023/09/11	7.1	77.34	5	78.13	76.90	2.1	22,150	0.01%
2023/09/08	8	78.45	4.3	79.01	79.00	3.7	22,392	0.02%
2023/09/07	11	79.65	9	79.38	78.90	2	22,961	0.01%
2023/09/06	7	78.80	8	78.93	79.80	-1	22,835	0.00%
2023/09/05	13	76.50	21	77.57	78.20	-8	22,768	-0.04%
2023/09/04	9	77.20	16	76.43	77.90	-7	22,703	-0.03%
2023/09/01	12	76.30	20	76.16	75.80	-8	22,643	-0.04%
2023/08/31	28	76.81	11	77.13	76.80	17	22,620	0.08%
2023/08/30	10	77.58	21	77.69	77.20	-11	22,525	-0.05%
2023/08/29	42	75.95	59.1	75.60	75.10	-17.1	22,336	-0.08%
2023/08/28	35.1	76.81	20	78.75	75.40	15.1	22,158	0.07%
2023/08/25	30.1	80.13	23.3	80.06	79.50	6.8	21,702	0.03%
2023/08/24	34	78.63	39.4	79.86	78.50	-5.4	20,917	-0.03%
2023/08/23	45	73.62	81	74.54	76.00	-36	19,945	-0.18%
2023/08/22	17.1	68.54	39	67.59	69.10	-21.9	19,126	-0.11%
2023/08/21	3	64.20	0	0.00	64.30	3	18,387	0.02%
2023/08/18	3	64.30	0	0.00	62.00	3	18,314	0.02%
2023/08/17	6	64.37	1	63.80	64.90	5	18,163	0.03%
2023/08/16	1	64.50	2	64.90	65.00	-1	18,000	-0.01%
2023/08/15	0	0.00	9	63.83	63.80	-9	17,878	-0.05%
2023/08/14	0	0.00	1	61.80	61.50	-1	17,739	-0.01%
2023/08/11	0	0.00	5.4	62.13	62.10	-5.4	17,691	-0.03%
2023/08/10	7	61.96	5	61.36	61.10	2	17,648	0.01%
2023/08/09	4	64.23	2	64.90	64.50	2	17,482	0.01%
2023/08/08	8	64.48	6.2	64.98	65.30	1.8	17,322	0.01%
2023/08/07	4	63.50	14.3	63.45	64.70	-10.3	17,058	-0.06%
2023/08/04	5.3	59.45	1	60.00	60.40	4.3	16,655	0.03%
2023/08/02	5.2	60.42	10	61.97	60.70	-4.8	16,548	-0.03%
2023/08/01	16.1	60.54	3	61.31	61.60	13.1	16,412	0.08%
2023/07/31	8.1	63.24	7.2	64.26	63.00	0.9	16,060	0.01%
2023/07/28	5	63.64	25.2	63.27	64.00	-20.2	15,798	-0.13%
2023/07/27	18	62.64	2.2	62.49	62.50	15.8	15,633	0.10%
2023/07/26	7	62.66	1.4	62.98	62.30	5.7	15,534	0.04%
2023/07/25	14	63.57	7.5	63.29	63.00	6.5	15,476	0.04%
2023/07/24	15.2	65.46	25.6	65.56	64.80	-10.4	15,306	-0.07%
2023/07/21	7	63.84	10	63.86	64.70	-3	15,096	-0.02%
2023/07/20	8	63.38	1.3	63.12	63.40	6.7	15,003	0.04%
2023/07/19	6	64.80	16	64.52	63.90	-10	14,952	-0.07%
2023/07/18	21	66.97	21	65.18	63.60	0	14,739	0.00%
2023/07/17	52	64.63	30.9	64.93	65.80	21.1	13,989	0.15%
2023/07/14	19	59.57	21.2	59.86	60.10	-2.2	13,234	-0.02%
2023/07/13	25	60.88	18	61.20	60.30	7	13,086	0.05%
2023/07/12	3	62.00	33	61.92	62.20	-30	12,423	-0.24%
2023/07/11	8	59.35	6	59.45	59.40	2	11,960	0.02%
2023/07/10	6	59.28	8	59.23	59.20	-2	11,789	-0.02%
2023/07/07	7	59.84	17	60.38	59.50	-10	11,658	-0.09%
2023/07/06	5	59.54	1	59.00	59.50	4	11,377	0.04%
2023/07/05	1	60.20	0	0.00	60.00	1	11,170	0.01%
2023/07/04	38	61.56	14.2	61.38	61.30	23.8	10,970	0.22%
2023/07/03	2.2	58.70	12	59.41	59.40	-9.8	10,633	-0.09%
2023/06/30	2	56.70	0	0.00	57.00	2	10,402	0.02%
2023/06/29	1.1	56.68	7.2	55.64	56.40	-6.2	10,391	-0.06%
2023/06/27	1	57.60	15	57.12	57.00	-14	10,221	-0.14%
2023/06/26	1.2	56.60	27	57.40	57.50	-25.8	10,041	-0.26%
2023/06/20	7	55.76	0	0.00	55.80	7	9,959	0.07%
2023/06/19	6	56.08	4	56.18	56.00	2	10,045	0.02%
2023/06/16	2	56.40	2	56.10	56.50	0	10,192	0.00%
2023/06/15	1	57.00	15	56.94	57.00	-14	10,106	-0.14%
2023/06/14	5	58.02	11	58.51	57.10	-6	10,192	-0.06%
2023/06/13	27	57.36	23.3	57.44	57.40	3.7	9,971	0.04%
2023/06/12	4	54.38	6	54.57	54.30	-2	9,523	-0.02%
2023/06/09	1	54.10	1	54.40	54.30	0	9,602	0.00%
2023/06/08	0	0.00	3	53.97	54.00	-3	9,694	-0.03%
2023/06/07	0	54.00	2	54.10	54.00	-2	9,898	-0.02%
2023/06/06	1	53.70	2	52.95	54.00	-1	10,154	-0.01%
2023/06/05	2	54.10	2	53.80	53.20	0	10,219	0.00%
2023/06/02	4	54.05	12	53.86	54.20	-8	10,214	-0.08%
2023/06/01	16	52.94	0	0.00	52.40	16	10,221	0.16%
2023/05/31	12	53.84	7	53.70	54.00	5	10,527	0.05%
2023/05/30	10	53.73	14	53.64	53.90	-4	10,350	-0.04%
2023/05/29	12	53.93	30	53.93	53.70	-18	10,133	-0.18%
2023/05/26	6	50.41	27	50.65	51.10	-21	9,625	-0.22%
2023/05/25	3	47.98	1	48.10	48.05	2	9,130	0.02%
2023/05/24	0	0.00	1	47.10	47.50	-1	9,076	-0.01%
2023/05/23	5	46.85	0	0.00	46.80	5	9,030	0.06%
2023/05/22	7	46.84	0	0.00	46.80	7	9,023	0.08%
2023/05/19	1	46.85	2	46.78	46.80	-1	9,029	-0.01%
2023/05/18	4	46.88	0	0.00	46.85	4	9,064	0.04%
2023/05/17	1	46.15	2	46.43	46.50	-1	9,120	-0.01%
2023/05/16	6	46.00	6	45.95	45.75	0	9,111	0.00%
2023/05/15	10	45.60	0	0.00	45.70	10	9,103	0.11%
2023/05/12	5	45.65	1	45.60	45.65	4	9,124	0.04%
2023/05/11	0	0.00	2	45.85	45.50	-2	9,170	-0.02%
2023/05/09	4.1	45.44	1	45.60	45.30	3.1	9,144	0.03%
2023/05/08	1.8	46.13	0	0.00	45.80	1.8	9,093	0.02%
2023/05/05	1	46.75	0	0.00	46.75	1	9,065	0.01%
2023/05/04	2	46.70	1	46.75	46.80	1	9,252	0.01%
2023/05/03	2.1	46.40	0	0.00	46.40	2.1	9,288	0.02%
2023/05/02	0.8	46.57	2	46.70	46.50	-1.2	9,317	-0.01%
2023/04/28	1	46.65	1	47.25	47.00	0	9,355	0.00%
2023/04/27	1	45.35	1	46.00	46.20	0	9,239	0.00%
2023/04/26	0	44.95	2	45.00	45.30	-2	9,119	-0.02%
2023/04/25	3.7	45.71	0	0.00	45.00	3.7	9,014	0.04%
2023/04/21	0	0.00	1	46.25	46.00	-1	8,746	-0.01%
2023/04/20	0.1	46.05	3	46.08	46.00	-2.9	8,642	-0.03%
2023/04/19	2	46.13	0	0.00	46.15	2	8,586	0.02%
2023/04/18	8.4	46.19	4	46.08	46.00	4.4	8,503	0.05%
2023/04/17	4.9	46.85	10	47.12	46.65	-5.1	8,340	-0.06%
2023/04/14	3.1	47.57	0	0.00	47.55	3.1	8,111	0.04%
2023/04/13	2.7	48.23	2	48.35	47.80	0.7	8,039	0.01%
2023/04/10	4.4	48.06	0	0.00	48.20	4.4	7,934	0.06%
2023/04/07	5	48.78	0	0.00	48.40	5	7,887	0.06%
2023/04/06	1	48.70	2	48.75	48.80	-1	7,846	-0.01%
2023/03/31	1	48.85	0	0.00	48.50	1	7,815	0.01%
2023/03/30	8	48.35	5	48.58	48.70	3	7,833	0.04%
2023/03/29	15.3	48.07	0	0.00	47.70	15.3	7,854	0.19%
2023/03/28	4.4	48.33	4	48.49	48.50	0.4	7,922	0.00%
2023/03/27	1.9	48.33	3	48.75	48.90	-1.1	8,028	-0.01%
2023/03/24	1	49.20	3	49.22	49.20	-2	8,079	-0.02%
2023/03/23	0.3	49.35	2	49.48	49.80	-1.8	8,046	-0.02%
2023/03/22	3.1	49.13	10.2	48.95	48.95	-7.2	7,921	-0.09%
2023/03/21	1.4	49.79	2	49.88	49.55	-0.6	7,808	-0.01%
2023/03/20	9	49.47	4	49.63	49.55	5	7,610	0.07%
2023/03/17	0	0.00	6	49.32	49.30	-6	7,410	-0.08%
2023/03/16	3.3	48.10	3	48.45	48.35	0.3	7,171	0.00%
2023/03/15	0	0.00	4	48.84	48.85	-4	7,037	-0.06%
2023/03/14	2	47.60	37	47.96	47.65	-35	6,858	-0.51%
2023/03/13	17	47.22	6	46.92	47.75	11	6,668	0.16%
2023/03/10	6	47.43	0	0.00	46.95	6	6,453	0.09%
2023/03/09	3	48.48	13	48.59	48.90	-10	6,149	-0.16%
2023/03/08	1	46.55	14	47.24	47.45	-13	5,771	-0.23%
2023/03/07	7	46.22	26	46.50	46.75	-19	5,559	-0.34%
2023/03/06	7	46.05	8	46.39	46.15	-1	5,396	-0.02%
2023/03/03	34	44.80	28	45.16	45.20	6	5,146	0.12%
2023/03/02	0	0.00	1	42.50	42.45	-1	4,671	-0.02%
2023/03/01	1	41.75	3	42.25	42.40	-2	4,643	-0.04%
2023/02/24	13	41.88	5	41.84	41.85	8	4,625	0.17%
2023/02/23	4	41.59	0	0.00	41.50	4	4,586	0.09%
2023/02/22	3	40.45	0	0.00	40.55	3	4,531	0.07%
2023/02/20	0	0.00	1	40.55	40.60	-1	4,665	-0.02%
2023/02/17	1	40.50	5	40.38	40.45	-4	4,728	-0.08%
2023/02/16	6	41.03	4	41.00	40.80	2	4,819	0.04%
2023/02/15	0	0.00	1	40.80	40.90	-1	4,838	-0.02%
2023/02/14	1	40.20	0	0.00	40.20	1	4,785	0.02%
2023/02/13	1	39.95	1	40.35	40.35	0	4,865	0.00%
2023/02/10	1	39.70	3	39.97	39.90	-2	4,933	-0.04%
2023/02/07	0	0.00	3	39.88	40.10	-3	4,906	-0.06%
2023/02/06	0	0.00	2	39.85	39.80	-2	4,887	-0.04%
2023/02/03	1	40.05	7	39.99	40.25	-6	4,884	-0.12%
2023/01/31	0	0.00	3	38.05	38.30	-3	4,729	-0.06%
2023/01/30	2	37.50	1	37.70	37.95	1	4,709	0.02%
2023/01/17	0	0.00	1	37.20	37.15	-1	4,612	-0.02%
2023/01/16	0	0.00	1	37.10	37.20	-1	4,617	-0.02%
2023/01/13	0	0.00	3	37.00	37.15	-3	4,653	-0.06%
2023/01/12	0	0.00	2	37.25	37.10	-2	4,774	-0.04%
2023/01/09	0	0.00	3	37.33	37.45	-3	4,950	-0.06%
2023/01/06	0	0.00	2	36.65	36.65	-2	5,008	-0.04%
2023/01/03	0	0.00	2	36.53	36.60	-2	5,271	-0.04%
2022/12/30	1	36.05	0	0.00	36.20	1	5,300	0.02%
2022/12/29	1	35.45	2	35.63	35.95	-1	5,427	-0.02%
2022/12/28	1	36.20	0	0.00	36.10	1	5,527	0.02%
2022/12/26	1	36.25	0	0.00	36.40	1	5,674	0.02%
2022/12/23	3	36.25	0	0.00	36.40	3	5,789	0.05%
2022/12/22	11	37.13	4	37.13	37.05	7	5,841	0.12%
2022/12/21	2	36.55	0	0.00	36.50	2	5,838	0.03%
2022/12/20	2	37.10	4	36.81	36.65	-2	5,821	-0.03%
2022/12/19	1	36.85	2	37.38	37.50	-1	5,874	-0.02%
2022/12/16	0	0.00	1	37.15	37.15	-1	5,825	-0.02%
2022/12/15	0	0.00	2	36.70	36.85	-2	5,775	-0.03%
2022/12/14	10	36.05	0	0.00	36.45	10	5,873	0.17%
2022/12/12	0	0.00	2	35.80	35.95	-2	6,045	-0.03%
2022/12/07	2	35.00	28	35.60	35.10	-26	6,322	-0.41%
2022/12/06	0	0.00	3	36.12	35.75	-3	6,284	-0.05%
2022/12/05	1.2	36.41	1	36.40	36.20	0.2	6,256	0.00%
2022/12/02	0	0.00	3	36.48	36.40	-3	6,261	-0.05%
2022/12/01	20	36.15	10	36.15	36.20	10	6,273	0.16%
2022/11/30	10	35.55	0	0.00	35.55	10	6,324	0.16%
2022/11/29	0	0.00	2	35.15	35.25	-2	6,362	-0.03%
2022/11/24	1	35.45	2	35.25	35.45	-1	6,502	-0.02%
2022/11/18	1	35.75	2	35.85	35.95	-1	6,581	-0.02%
2022/11/17	1	35.80	1	35.75	35.70	0	6,541	0.00%
2022/11/16	3	36.05	11	35.85	35.90	-8	6,553	-0.12%
2022/11/15	2	35.33	1	35.35	35.45	1	6,497	0.02%
2022/11/14	0	0.00	6.5	35.18	35.00	-6.5	6,481	-0.10%
2022/11/11	1	34.40	2	34.60	34.45	-1	6,433	-0.02%
2022/11/10	10	33.80	4	33.86	33.95	6	6,385	0.09%
2022/11/09	3	33.70	1	33.85	33.85	2	6,445	0.03%
2022/11/08	4	33.59	1	33.50	33.20	3	6,452	0.05%
2022/11/07	2	33.55	1	33.45	33.50	1	6,468	0.02%
2022/11/04	28	32.92	22	32.89	33.20	6	6,532	0.09%
2022/11/03	2	33.08	7	33.11	33.10	-5	6,646	-0.08%
2022/11/01	1	32.90	10	32.73	32.90	-9	7,026	-0.13%
2022/10/28	18	32.22	0	0.00	32.05	18	7,048	0.26%
2022/10/26	4	31.85	2	31.83	31.85	2	7,065	0.03%
2022/10/24	3	32.05	2	31.98	32.00	1	7,097	0.01%
2022/10/20	0.2	31.15	6	31.30	32.30	-5.8	7,157	-0.08%
2022/10/19	5	31.68	0	0.00	31.00	5	7,083	0.07%
2022/10/18	1	31.50	0	0.00	31.50	1	7,060	0.01%
2022/10/17	7	30.60	8	30.76	30.90	-1	7,115	-0.01%
2022/10/14	7	31.15	0	0.00	31.15	7	7,343	0.10%
2022/10/13	0	0.00	13	30.19	29.70	-13	7,549	-0.17%
2022/10/12	0	0.00	7	30.00	30.20	-7	7,696	-0.09%
2022/10/07	0	0.00	4	31.34	31.50	-4	7,751	-0.05%
2022/10/06	2	31.38	0	0.00	31.50	2	7,823	0.03%
2022/10/05	11	32.13	6	32.33	32.15	5	7,841	0.06%
2022/10/04	4	31.09	0	0.00	31.30	4	7,833	0.05%
2022/10/03	1	30.40	3	30.50	30.55	-2	7,941	-0.03%
2022/09/30	3	30.63	0	0.00	30.80	3	7,980	0.04%
2022/09/29	6	31.31	0	0.00	31.20	6	8,007	0.07%
2022/09/28	1	31.70	2	31.20	31.10	-1	8,074	-0.01%
2022/09/27	3	31.73	5	31.95	31.80	-2	8,040	-0.02%
2022/09/26	8.1	32.40	0	0.00	31.80	8.1	8,076	0.10%
2022/09/23	4.1	34.04	0	0.00	33.95	4.1	7,965	0.05%
2022/09/21	1	34.60	0	0.00	34.75	1	7,912	0.01%
2022/09/20	0	0.00	1	34.70	34.95	-1	7,799	-0.01%
2022/09/19	1	35.00	0	0.00	35.20	1	7,699	0.01%
2022/09/16	10.2	34.66	0	0.00	35.45	10.2	7,683	0.13%
2022/09/15	2	35.68	0	0.00	35.45	2	7,573	0.03%
2022/09/14	2	35.58	6	35.40	35.60	-4	7,649	-0.05%
2022/09/12	2.2	36.27	15	36.33	36.15	-12.8	7,749	-0.17%
2022/09/08	12	35.75	5	35.70	36.00	7	7,818	0.09%
2022/09/07	10.2	35.40	0	0.00	35.40	10.2	7,840	0.13%
2022/09/06	8	35.79	20	35.60	35.75	-12	7,859	-0.15%
2022/09/05	20	36.28	15	36.50	36.20	5	7,856	0.06%
2022/09/02	13	36.32	0	0.00	36.40	13	7,897	0.16%
2022/09/01	2	36.93	0	0.00	36.80	2	7,833	0.03%
2022/08/31	0	0.00	0.3	37.27	37.35	-0.3	7,789	0.00%
2022/08/30	4	37.08	0	0.00	37.05	4	7,831	0.05%
2022/08/29	5.2	37.20	5	37.20	37.25	0.2	7,793	0.00%
2022/08/26	0	0.00	4	37.96	37.85	-4	7,830	-0.05%
2022/08/25	1	37.70	0	0.00	37.60	1	7,832	0.01%
2022/08/23	10	37.65	0	0.00	37.60	10	7,886	0.13%
2022/08/22	0	0.00	2	38.30	38.20	-2	7,937	-0.03%
2022/08/19	0	0.00	1	38.30	38.20	-1	7,942	-0.01%
2022/08/18	2	37.58	0	0.00	37.45	2	7,931	0.03%
2022/08/17	1	37.80	1	37.95	37.75	0	7,956	0.00%
2022/08/15	2	38.15	0	0.00	38.00	2	7,870	0.03%
2022/08/12	3	37.70	0	0.00	37.70	3	7,844	0.04%
2022/08/11	0	0.00	15	37.36	37.20	-15	7,930	-0.19%
2022/08/10	17	36.84	5	37.00	36.65	12	7,926	0.15%
2022/08/09	11.2	37.25	28	37.58	37.25	-16.8	7,859	-0.21%
2022/08/08	7	38.69	1	38.80	38.70	6	7,656	0.08%
2022/08/05	2	39.95	0	0.00	40.00	2	7,564	0.03%
2022/08/04	0	0.00	5	39.60	39.60	-5	7,623	-0.07%
2022/08/03	8	38.93	4	39.20	39.45	4	7,664	0.05%
2022/08/02	0	0.00	17	38.68	39.05	-17	7,768	-0.22%
2022/07/29	0	0.00	3	39.10	39.25	-3	8,190	-0.04%
2022/07/28	7	39.09	0	0.00	39.10	7	8,200	0.09%
2022/07/27	0	0.00	15	38.00	38.75	-15	8,177	-0.18%
2022/07/26	4	38.01	5	38.26	37.90	-1	8,113	-0.01%
2022/07/25	0	0.00	1	38.60	38.50	-1	8,077	-0.01%
2022/07/22	8	38.49	4	38.43	38.70	4	8,068	0.05%
2022/07/21	5	37.86	0	0.00	38.25	5	7,973	0.06%
2022/07/20	7	40.50	5	41.00	40.60	2	7,694	0.03%
2022/07/19	16	39.39	5.4	39.06	39.85	10.6	7,433	0.14%
2022/07/18	4	38.80	0	0.00	39.00	4	7,236	0.06%
2022/07/15	7	37.76	2	38.25	38.00	5	7,105	0.07%
2022/07/14	13	36.67	5	37.15	37.25	8	7,012	0.11%
2022/07/13	15	36.26	0	0.00	36.40	15	6,896	0.22%
2022/07/12	6	36.26	0	0.00	36.10	6	6,742	0.09%
2022/07/11	0.2	37.55	0	0.00	37.60	0.2	6,654	0.00%
2022/07/08	0	0.00	5	37.85	37.60	-5	6,479	-0.08%
2022/07/06	36.1	37.40	25	36.02	35.90	11.1	6,321	0.18%
2022/07/05	5	37.93	2	37.78	37.80	3	6,245	0.05%
2022/07/04	6.2	38.37	2	37.43	37.30	4.2	6,246	0.07%
2022/07/01	1	38.80	2	38.75	39.85	-1	6,183	-0.02%
2022/06/30	4.3	39.84	5	39.70	40.00	-0.8	6,221	-0.01%
2022/06/29	5	40.75	0	0.00	40.80	5	6,121	0.08%
2022/06/27	1	42.05	0	0.00	41.95	1	6,066	0.02%
2022/06/24	1.2	42.23	1	42.00	41.55	0.2	6,058	0.00%
2022/06/23	1	43.00	0	0.00	42.00	1	5,984	0.02%
2022/06/22	4	43.76	2	44.30	42.90	2	5,944	0.03%
2022/06/21	1	44.80	7	44.74	44.80	-6	5,880	-0.10%
2022/06/20	2	44.08	2	44.05	43.65	0	5,863	0.00%
2022/06/16	0	0.00	12	46.15	45.60	-12	5,731	-0.21%
2022/06/14	7	46.39	34	45.84	46.45	-27	5,638	-0.48%
2022/06/13	0	0.00	17	45.59	45.75	-17	5,585	-0.30%
2022/06/08	3	46.00	0	0.00	46.10	3	5,564	0.05%
2022/06/07	0	46.00	8	45.94	45.85	-8	5,540	-0.14%
2022/06/01	4	45.95	3	45.90	45.80	1	5,716	0.02%
2022/05/31	1	45.80	3	45.52	45.85	-2	5,703	-0.04%
2022/05/30	5	45.18	31.4	45.04	45.30	-26.4	5,623	-0.47%
2022/05/27	5.4	43.90	1	44.45	44.30	4.4	5,510	0.08%
2022/05/26	4	44.33	1	44.30	43.75	3	5,481	0.05%
2022/05/25	8	44.40	0	0.00	44.30	8	5,490	0.15%
2022/05/24	1	44.25	15	44.16	44.30	-14	5,477	-0.26%
2022/05/23	0	0.00	11.1	44.05	44.10	-11.1	5,464	-0.20%
2022/05/20	4	44.28	4.1	44.40	44.20	-0.1	5,485	0.00%
2022/05/19	1	43.25	8	44.27	44.60	-7	5,437	-0.13%
2022/05/18	37	44.14	11	44.00	43.90	26	5,257	0.49%
2022/05/17	0	0.00	2.9	43.78	43.75	-2.9	5,250	-0.05%
2022/05/12	9	42.58	6	42.85	42.30	3	5,374	0.06%
2022/05/11	3	42.90	3	42.95	42.95	0	5,321	0.00%
2022/05/10	12	42.04	1	43.50	43.50	11	5,294	0.21%
2022/05/09	8	43.50	9	43.15	42.90	-1	5,261	-0.02%
2022/05/06	9	41.58	4	41.88	41.95	5	5,033	0.10%
2022/05/05	25	40.85	29	40.99	41.45	-4	5,087	-0.08%
2022/04/28	1	40.60	2	40.63	40.75	-1	5,426	-0.02%
2022/04/27	3	39.47	4	39.49	40.00	-1	5,568	-0.02%
2022/04/26	3	40.12	0	0.00	40.05	3	5,716	0.05%
2022/04/25	5	40.20	2	40.25	40.15	3	6,094	0.05%
2022/04/20	0	0.00	1	41.25	41.20	-1	7,050	-0.01%
2022/04/18	6	40.85	1	40.80	40.80	5	7,145	0.07%
2022/04/15	4	40.79	1	40.80	40.80	3	7,203	0.04%
2022/04/14	1	41.15	1	41.35	41.30	0	7,439	0.00%
2022/04/12	1.3	40.52	0	0.00	40.80	1.3	7,539	0.02%
2022/04/11	4	40.83	0	0.00	40.60	4	7,536	0.05%
2022/04/08	4	40.85	1	41.25	41.00	3	7,539	0.04%
2022/04/07	4	41.03	0	0.00	40.40	4	7,544	0.05%
2022/04/06	9	41.10	0	0.00	41.00	9	7,518	0.12%
2022/04/01	7	42.14	0	0.00	42.20	7	7,436	0.09%
2022/03/30	1	42.95	1	43.05	42.95	0	7,464	0.00%
2022/03/29	1	43.00	0	0.00	42.75	1	7,520	0.01%
2022/03/28	10	42.80	1	42.75	43.00	9	7,552	0.12%
2022/03/25	2	43.05	0	0.00	43.05	2	7,579	0.03%
2022/03/24	1	43.15	3	43.10	43.35	-2	7,553	-0.03%
2022/03/23	5	43.00	0	0.00	43.00	5	7,577	0.07%
2022/03/22	0.1	42.90	1	42.85	43.00	-0.9	7,554	-0.01%
2022/03/21	0	0.00	1	42.70	42.85	-1	7,585	-0.01%
2022/03/18	9	42.49	0	0.00	42.45	9	7,601	0.12%
2022/03/16	1	42.00	1	42.75	42.25	0	7,664	0.00%
2022/03/15	2	42.13	0	0.00	42.10	2	7,758	0.03%
2022/03/14	0	0.00	2	43.00	43.05	-2	7,849	-0.03%
2022/03/11	3	42.03	0	0.00	42.00	3	8,015	0.04%
2022/03/09	21	41.80	0	0.00	41.85	21	8,128	0.26%
2022/03/08	3	41.40	0	0.00	41.95	3	8,125	0.04%
2022/03/07	4	42.30	0	0.00	41.95	4	8,102	0.05%
2022/03/04	3	44.15	0	0.00	43.90	3	8,164	0.04%
2022/03/01	0	0.00	1	43.75	43.85	-1	8,275	-0.01%
2022/02/25	1	43.50	12	43.44	43.50	-11	8,379	-0.13%
2022/02/24	4	42.78	0	0.00	42.75	4	8,484	0.05%
2022/02/23	1	43.40	0	0.00	43.60	1	8,540	0.01%
2022/02/21	0	0.00	16	44.02	44.05	-16	8,895	-0.18%
2022/02/18	2	44.10	0	0.00	44.15	2	9,131	0.02%
2022/02/17	2	44.25	0	0.00	44.10	2	9,325	0.02%
2022/02/16	5	44.15	0	0.00	43.80	5	9,300	0.05%
2022/02/15	2	43.35	2	43.43	43.55	0	9,336	0.00%
2022/02/14	2	43.75	1	43.30	43.30	1	9,283	0.01%
2022/02/11	0	0.00	5	44.15	44.40	-5	9,287	-0.05%
2022/02/10	2	44.55	6	44.49	44.55	-4	9,345	-0.04%
2022/02/09	6	44.11	0	0.00	44.15	6	9,452	0.06%
2022/02/08	15	43.95	0.4	44.00	43.90	14.7	9,519	0.15%
2022/02/07	7	43.96	1	44.00	44.05	6	9,492	0.06%
2022/01/26	5	44.90	0	0.00	44.80	5	9,626	0.05%
2022/01/25	1	45.20	1	45.30	45.30	0	9,594	0.00%
2022/01/24	2	45.00	2	45.58	45.85	0	9,536	0.00%
2022/01/21	10	46.13	20	45.97	46.10	-10	9,462	-0.11%
2022/01/20	3	46.90	5	47.23	46.70	-2	9,371	-0.02%
2022/01/19	9	47.06	6	47.15	47.20	3	9,285	0.03%
2022/01/18	21	47.05	24	47.14	47.05	-3	9,156	-0.03%
2022/01/17	0	0.00	34	45.87	46.90	-34	8,785	-0.39%
2022/01/14	34	44.90	5	45.59	44.40	29	8,478	0.34%
2022/01/13	15	45.28	43	45.17	45.45	-28	8,344	-0.34%
2022/01/12	1	43.90	1	44.35	44.05	0	8,048	0.00%
2022/01/11	1	44.30	0	0.00	44.45	1	8,062	0.01%
2022/01/10	12	44.29	0	0.00	44.30	12	8,080	0.15%
2022/01/07	3	44.87	12	44.97	44.65	-9	8,121	-0.11%
2022/01/06	5	44.45	2	44.45	44.25	3	7,967	0.04%
2022/01/05	1	45.05	10	44.90	44.85	-9	8,068	-0.11%
2022/01/04	4	44.74	4	44.55	44.50	0	8,123	0.00%
2022/01/03	1	45.15	4	45.13	44.55	-3	8,241	-0.04%
2021/12/30	0	0.00	10	44.65	44.80	-10	8,248	-0.12%
2021/12/29	2	44.40	0	0.00	44.55	2	8,294	0.02%
2021/12/28	4	44.51	5	44.56	44.60	-1	8,383	-0.01%
2021/12/27	0	0.00	103	44.01	44.10	-103	8,461	-1.22%	大賣/鉅額交易
2021/12/24	12	43.78	0	0.00	43.80	12	8,583	0.14%
2021/12/23	4	43.63	0	0.00	43.55	4	8,691	0.05%
2021/12/21	0	0.00	1	43.55	43.25	-1	8,726	-0.01%
2021/12/20	1	43.35	2	43.00	43.20	-1	8,778	-0.01%
2021/12/17	5	43.62	0	0.00	43.40	5	8,825	0.06%
2021/12/15	11	44.06	1	43.75	43.75	10	8,968	0.11%
2021/12/14	1	44.10	3	43.80	43.70	-2	8,976	-0.02%
2021/12/13	2	44.55	3	44.65	44.40	-1	8,972	-0.01%
2021/12/10	2	44.28	0	0.00	44.30	2	9,003	0.02%
2021/12/07	4	45.39	3	45.45	45.45	1	8,841	0.01%
2021/12/06	5	44.18	10	44.71	44.95	-5	8,837	-0.06%
2021/12/03	2	44.40	4	44.11	44.40	-2	8,939	-0.02%
2021/12/02	0	0.00	1	44.05	43.70	-1	8,947	-0.01%
2021/12/01	0	0.00	1	44.00	43.95	-1	9,079	-0.01%
2021/11/30	11	43.90	27	43.52	43.60	-16	9,205	-0.17%
2021/11/29	2	41.98	0	0.00	42.50	2	9,143	0.02%
2021/11/26	2	42.05	11	42.15	42.05	-9	9,212	-0.10%
2021/11/25	0	0.00	4	43.05	42.95	-4	9,266	-0.04%
2021/11/24	5	42.69	2.2	42.77	42.70	2.8	9,364	0.03%
2021/11/23	1	42.60	7	43.16	43.50	-6	9,533	-0.06%
2021/11/22	7	43.84	3	43.80	43.35	4	9,606	0.04%
2021/11/19	0	0.00	34	44.22	43.90	-34	9,575	-0.36%
2021/11/18	31	43.60	3	43.50	43.45	28	9,504	0.29%
2021/11/17	15	43.61	8	43.51	43.70	7	9,519	0.07%
2021/11/16	2	42.63	3	42.77	42.70	-1	9,470	-0.01%
2021/11/15	2.2	42.18	1	42.25	42.15	1.2	9,658	0.01%
2021/11/12	18	41.97	4.1	42.20	42.10	14	9,883	0.14%
2021/11/11	15	41.65	0	0.00	41.55	15	9,948	0.15%
2021/11/10	1	41.50	0	0.00	41.95	1	10,023	0.01%
2021/11/09	17	41.76	22	41.75	41.85	-5	10,240	-0.05%
2021/11/08	6.1	41.93	2	42.15	41.95	4.1	10,328	0.04%
2021/11/05	0	0.00	34	41.61	41.70	-34	10,385	-0.33%
2021/11/04	6	41.05	3	40.83	40.80	3	10,453	0.03%
2021/11/03	6	40.56	3	41.27	40.40	3	10,693	0.03%
2021/11/02	0	0.00	3	39.98	39.80	-3	11,144	-0.03%
2021/10/29	10	40.00	3	40.00	39.75	7	11,778	0.06%
2021/10/28	2	40.28	14	40.22	40.40	-12	12,145	-0.10%
2021/10/27	13	39.73	3	39.67	39.85	10	12,199	0.08%
2021/10/25	1	38.80	1	38.85	39.15	0	12,350	0.00%
2021/10/22	5	39.05	0	0.00	39.05	5	12,519	0.04%
2021/10/20	1	38.85	1	39.15	38.90	0	12,654	0.00%
2021/10/19	5	38.92	0	0.00	39.05	5	13,078	0.04%
2021/10/18	3	38.27	3	38.45	38.35	0	13,627	0.00%
2021/10/15	3.4	38.16	15	37.75	38.10	-11.7	13,738	-0.08%
2021/10/14	8	37.04	0	0.00	37.00	8	13,781	0.06%
2021/10/13	5	37.60	1	37.80	36.80	4	13,838	0.03%
2021/10/12	5	38.20	0	0.00	37.80	5	13,899	0.04%
2021/10/08	12	39.10	0	0.00	38.70	12	13,892	0.09%
2021/10/07	1	40.10	1	40.10	40.10	0	14,076	0.00%
2021/10/04	1	40.15	0	0.00	39.35	1	14,136	0.01%
2021/10/01	10	40.18	2	39.55	39.65	8	14,055	0.06%
2021/09/30	2	39.90	2	40.40	40.95	0	14,001	0.00%
2021/09/29	8	40.81	14	40.94	40.80	-6	13,955	-0.04%
2021/09/28	5	41.60	1	41.40	41.70	4	13,913	0.03%
2021/09/27	2	42.00	2	42.25	42.00	0	13,964	0.00%
2021/09/24	3	42.67	0	0.00	42.55	3	14,118	0.02%
2021/09/23	0	0.00	5	43.35	42.50	-5	14,522	-0.03%
2021/09/22	4	42.18	0	0.00	42.00	4	14,621	0.03%
2021/09/17	4	43.28	0	0.00	43.20	4	14,532	0.03%
2021/09/15	1	43.30	0	0.00	43.30	1	14,604	0.01%
2021/09/14	1	43.80	0	0.00	43.80	1	14,696	0.01%
2021/09/13	7	44.35	0	0.00	44.20	7	14,719	0.05%
2021/09/10	0	0.00	30	44.08	44.85	-30	14,779	-0.20%
2021/09/08	3	43.80	0	0.00	43.65	3	14,809	0.02%
2021/09/07	2	45.20	0	0.00	45.35	2	14,746	0.01%
2021/09/06	5	46.15	4	46.93	45.75	1	14,931	0.01%
2021/09/03	5	46.15	2	46.33	46.40	3	14,894	0.02%
2021/09/02	4	46.11	9	45.93	45.00	-5	14,901	-0.03%
2021/09/01	2	46.45	15	45.78	46.40	-13	15,023	-0.09%
2021/08/31	0	0.00	2	45.28	45.60	-2	15,439	-0.01%
2021/08/30	2	45.80	0	0.00	45.75	2	16,206	0.01%
2021/08/27	15	46.36	6	45.73	45.65	9	16,528	0.05%
2021/08/26	4	44.89	0	0.00	45.15	4	16,705	0.02%
2021/08/25	1	43.65	1	43.55	44.10	0	16,597	0.00%
2021/08/24	20	43.00	2	43.38	43.55	18	16,622	0.11%
2021/08/23	0	0.00	1	42.65	42.70	-1	16,568	-0.01%
2021/08/20	1	41.50	1	41.50	41.50	0	16,508	0.00%
2021/08/19	8	41.11	1	42.00	40.70	7	16,358	0.04%
2021/08/18	4	44.39	1	43.65	45.00	3	16,058	0.02%
2021/08/17	8	43.96	11	44.15	43.20	-3	15,951	-0.02%
2021/08/16	2	44.98	1	45.55	44.70	1	15,867	0.01%
2021/08/13	15	45.80	3	46.03	45.00	12	15,826	0.08%
2021/08/12	11	47.99	6	47.86	47.80	5	15,645	0.03%
2021/08/11	8	48.01	5	47.98	48.00	3	15,673	0.02%
2021/08/10	5	47.84	11	47.91	47.85	-6	15,655	-0.04%
2021/08/09	36	49.49	4	49.29	48.55	32	15,611	0.20%
2021/08/06	22	50.51	36	50.40	50.30	-14	15,392	-0.09%
2021/08/05	23	49.20	32	49.26	49.90	-9	14,917	-0.06%
2021/08/04	16	48.33	2.1	48.15	48.20	13.9	14,926	0.09%
2021/08/03	10	48.08	13	48.13	48.00	-3	14,942	-0.02%
2021/08/02	3	46.90	0	0.00	46.95	3	14,837	0.02%
2021/07/30	6	47.26	4	47.31	46.40	2	14,908	0.01%
2021/07/29	1	45.80	0	0.00	45.95	1	14,939	0.01%
2021/07/28	1	45.35	6.2	45.35	45.50	-5.2	15,218	-0.03%
2021/07/27	15	47.75	4	47.18	46.85	11	15,622	0.07%
2021/07/26	2	47.55	12	47.50	47.50	-10	15,735	-0.06%
2021/07/23	19.2	48.23	0	0.00	46.75	19.2	16,097	0.12%
2021/07/22	29.4	47.29	30	47.55	47.95	-0.6	16,173	0.00%
2021/07/21	2	45.33	3	45.53	45.30	-1	15,801	-0.01%
2021/07/20	4	45.05	10	45.43	45.00	-6	16,259	-0.04%
2021/07/19	2	45.80	0	0.00	45.50	2	16,640	0.01%
2021/07/16	11	45.16	3.5	45.44	45.40	7.5	16,877	0.04%
2021/07/15	3	44.87	3.5	44.90	44.90	-0.5	16,870	0.00%
2021/07/14	6	45.27	14	45.55	44.65	-8	16,873	-0.05%
2021/07/13	8	44.03	2	44.65	43.80	6	16,669	0.04%
2021/07/12	1	43.95	2	44.15	44.40	-1	16,762	-0.01%
2021/07/09	1	43.55	2	43.98	43.60	-1	17,134	-0.01%
2021/07/08	1	44.00	2	44.00	43.70	-1	17,389	-0.01%
2021/07/07	6	43.86	4	44.08	44.00	2	17,613	0.01%
2021/07/06	0	0.00	2	44.45	44.40	-2	17,740	-0.01%
2021/07/05	3	44.10	5	44.44	44.35	-2	18,039	-0.01%
2021/07/02	25	43.58	0	0.00	43.60	25	18,269	0.14%
2021/07/01	6	44.18	5	44.15	43.85	1	18,418	0.01%
2021/06/30	11	44.28	18	44.62	44.90	-7	18,515	-0.04%
2021/06/29	6	42.83	8	42.79	42.70	-2	18,224	-0.01%
2021/06/25	5	42.70	0	0.00	42.15	5	18,503	0.03%
2021/06/24	0	0.00	6	42.49	42.40	-6	18,544	-0.03%
2021/06/23	12	42.35	4	42.30	42.90	8	18,583	0.04%
2021/06/18	3	42.85	13	42.98	42.25	-10	19,272	-0.05%
2021/06/17	2	42.48	3	42.82	43.15	-1	19,283	-0.01%
2021/06/16	0	0.00	15	42.25	42.10	-15	19,353	-0.08%
2021/06/15	0	42.20	0	0.00	42.25	0	19,551	0.00%
2021/06/11	2	42.50	23	42.68	42.90	-21	19,508	-0.11%
2021/06/09	0	0.00	1	41.80	41.75	-1	19,931	-0.01%
2021/06/08	47	41.61	0	0.00	42.15	47	19,895	0.24%
2021/06/07	27	40.99	18	42.09	42.50	9	19,582	0.05%
2021/06/04	3	41.22	25	41.41	41.70	-22	18,871	-0.12%
2021/06/03	22	41.99	23.2	41.98	42.20	-1.2	18,658	-0.01%
2021/06/02	14	43.33	3	43.20	43.20	11	18,344	0.06%
2021/06/01	1	43.45	1	44.00	43.75	0	18,349	0.00%
2021/05/31	105	42.76	3	43.28	43.20	102	18,448	0.55%	大買/鉅額交易
2021/05/28	11	42.35	6	42.73	42.75	5	18,646	0.03%
2021/05/27	0	0.00	3	41.50	41.80	-3	18,853	-0.02%
2021/05/26	18	42.40	6	42.38	42.00	12	19,296	0.06%
2021/05/25	13	42.00	9	42.01	42.05	4	19,952	0.02%
2021/05/24	1	40.00	2	40.30	40.65	-1	20,057	0.00%
2021/05/21	6	40.57	5	40.75	40.40	1	20,314	0.00%
2021/05/20	0	0.00	5	40.51	40.20	-5	20,574	-0.02%
2021/05/19	11	40.85	0	0.00	41.30	11	20,746	0.05%
2021/05/18	4	41.28	2	41.23	42.15	2	20,833	0.01%
2021/05/17	11.1	39.75	6	39.64	39.45	5.1	21,273	0.02%
2021/05/14	1	42.30	3	42.85	42.25	-2	21,595	-0.01%
2021/05/13	9.1	42.31	3	42.72	42.05	6.1	21,551	0.03%
2021/05/12	7	43.11	10	43.58	42.95	-3	21,471	-0.01%
2021/05/11	4	46.60	6	47.09	45.80	-2	21,214	-0.01%
2021/05/10	1	47.40	6	48.11	47.50	-5	21,168	-0.02%
2021/05/07	7	47.21	1	47.50	47.45	6	21,180	0.03%
2021/05/06	1	46.95	16	45.74	45.90	-15	21,406	-0.07%
2021/05/05	18	47.53	0	0.00	46.50	18	21,485	0.08%
2021/05/04	0.3	46.63	5	47.42	48.15	-4.7	21,815	-0.02%
2021/05/03	3	49.67	8	49.63	49.00	-5	22,292	-0.02%
2021/04/29	24	50.81	46	50.54	49.50	-22	23,405	-0.09%
2021/04/28	14	49.68	31	50.12	49.10	-17	24,532	-0.07%
2021/04/27	8	47.80	4	47.84	48.20	4	25,227	0.02%
2021/04/26	13	47.97	36	47.81	48.30	-23	26,626	-0.09%
2021/04/23	8	44.94	45	44.56	45.35	-37	26,528	-0.14%
2021/04/22	4	44.33	12	44.54	43.30	-8	26,358	-0.03%
2021/04/21	13	44.04	11	43.98	44.25	2	26,227	0.01%
2021/04/20	0	0.00	13	44.04	43.90	-13	26,415	-0.05%
2021/04/19	1	43.65	4	43.75	43.65	-3	26,773	-0.01%
2021/04/16	4	44.23	1	44.05	44.15	3	26,857	0.01%
2021/04/15	2	43.38	18.5	43.38	44.20	-16.5	26,749	-0.06%
2021/04/14	8.5	41.45	6	41.92	42.20	2.5	26,563	0.01%
2021/04/13	3	42.75	6	42.76	42.15	-3	26,563	-0.01%
2021/04/12	41	43.51	13	43.68	43.30	28	26,408	0.11%
2021/04/09	9	43.93	17	44.39	44.05	-8	26,281	-0.03%
2021/04/08	9	42.84	15	43.11	43.45	-6	25,988	-0.02%
2021/04/07	5	42.09	22.3	42.45	42.65	-17.3	25,720	-0.07%
2021/04/06	8	42.26	19	42.36	42.10	-11	25,599	-0.04%
2021/04/01	4	41.71	18	41.86	41.80	-14	25,473	-0.05%
2021/03/31	3	41.58	1	41.20	41.20	2	25,433	0.01%
2021/03/30	0	0.00	3	41.30	41.55	-3	25,216	-0.01%
2021/03/29	2	41.20	11	41.07	41.05	-9	25,118	-0.04%
2021/03/26	5	40.87	0	0.00	40.90	5	25,136	0.02%
2021/03/25	3	40.68	3	40.80	40.65	0	25,178	0.00%
2021/03/24	12	41.10	15	40.83	40.95	-3	25,342	-0.01%
2021/03/23	12	41.04	63.1	41.29	41.75	-51.1	25,030	-0.20%
2021/03/22	30	40.22	15	40.57	40.70	15	24,663	0.06%
2021/03/19	24	40.76	10	40.75	40.75	14	24,615	0.06%
2021/03/18	12	41.16	21	41.23	41.25	-9	24,511	-0.04%
2021/03/17	32	40.95	14	40.78	40.80	18	24,440	0.07%
2021/03/16	19	40.89	26	40.92	40.85	-7	24,448	-0.03%
2021/03/15	11	40.64	73.6	40.52	40.45	-62.6	24,404	-0.26%
2021/03/12	9	39.97	10	39.86	39.90	-1	24,207	0.00%
2021/03/11	3	39.87	7	40.20	40.05	-4	24,412	-0.02%
2021/03/10	17	39.37	9	39.47	39.55	8	24,513	0.03%
2021/03/09	1	39.00	3	38.93	39.20	-2	24,606	-0.01%
2021/03/08	0	0.00	1	38.70	38.30	-1	24,552	0.00%
2021/03/05	2	38.28	5	38.34	38.35	-3	24,623	-0.01%
2021/03/04	15	38.65	0	0.00	38.60	15	24,985	0.06%
2021/03/03	15.2	39.03	7	39.14	39.25	8.2	25,092	0.03%
2021/03/02	6	40.62	4	40.31	39.80	2	24,993	0.01%
2021/02/26	12	39.88	6	40.23	39.80	6	24,837	0.02%
2021/02/25	21	40.46	117.4	40.21	40.90	-96.4	24,744	-0.39%	大賣/
2021/02/24	18	39.15	0	0.00	39.00	18	24,510	0.07%
2021/02/23	40	39.33	2	39.10	39.25	38	24,294	0.16%
2021/02/22	53	40.14	26	40.18	40.10	27	24,004	0.11%
2021/02/19	21	39.91	9.2	40.01	40.35	11.9	23,748	0.05%
2021/02/18	12	40.23	47.3	40.35	40.20	-35.3	23,590	-0.15%
2021/02/17	21	40.07	32	40.11	40.00	-11	23,461	-0.05%
2021/02/05	52	37.89	20.3	38.17	38.50	31.7	22,871	0.14%
2021/02/04	0	0.00	6	36.98	36.75	-6	22,454	-0.03%
2021/02/03	16	37.21	7	37.80	37.10	9	22,491	0.04%
2021/02/02	15	37.72	25	37.53	37.80	-10	22,519	-0.04%
2021/02/01	3.2	36.90	2	37.18	37.15	1.2	22,540	0.01%
2021/01/29	18	37.60	2	37.33	37.00	16	22,711	0.07%
2021/01/28	8.2	37.92	23	37.99	38.40	-14.8	22,829	-0.06%
2021/01/27	22.2	39.40	6	38.83	39.10	16.2	22,665	0.07%
2021/01/26	28	39.65	18.1	39.24	39.15	10	22,378	0.04%
2021/01/25	76	41.02	49	41.11	40.75	27	21,777	0.12%
2021/01/22	65	40.57	125.1	40.43	41.20	-60.1	20,793	-0.29%	大賣/
2021/01/21	47	39.79	64	39.79	39.00	-17	19,476	-0.09%
2021/01/20	62	38.79	45.2	38.59	39.00	16.8	17,878	0.09%
2021/01/19	67	38.81	132.2	38.95	38.30	-65.2	16,726	-0.39%	大賣/
2021/01/18	25.6	36.85	22	36.24	37.00	3.6	15,165	0.02%
2021/01/15	5	36.08	17.9	36.46	36.20	-12.9	14,684	-0.09%
2021/01/14	12	36.46	11	36.46	36.40	1	14,456	0.01%
2021/01/13	14	36.22	15.3	36.21	36.40	-1.3	14,276	-0.01%
2021/01/12	28	36.11	10.5	36.09	35.75	17.5	14,089	0.12%
2021/01/11	3	35.82	9	35.87	35.95	-6	13,640	-0.04%
2021/01/08	0	0.00	2	35.35	35.50	-2	13,447	-0.01%
2021/01/07	28	35.50	66	35.30	35.15	-38	13,289	-0.29%
2021/01/06	4	35.20	15	35.29	34.70	-11	13,069	-0.08%
2021/01/05	2	34.83	1	35.10	35.10	1	12,805	0.01%
2021/01/04	6	34.90	3	34.90	34.95	3	12,759	0.02%
2020/12/31	0	0.00	6	34.75	34.75	-6	12,874	-0.05%
2020/12/30	1	34.60	11	34.61	34.60	-10	12,910	-0.08%
2020/12/29	9	34.59	2	34.65	34.45	7	12,952	0.05%
2020/12/28	6	34.94	17	35.03	35.00	-11	12,848	-0.09%
2020/12/25	13	34.47	12	34.46	34.60	1	12,663	0.01%
2020/12/24	2.4	33.76	0	0.00	33.70	2.4	12,555	0.02%
2020/12/23	4	33.63	2	33.65	33.55	2	12,588	0.02%
2020/12/22	2	34.30	8	34.31	33.65	-6	12,649	-0.05%
2020/12/21	17	33.69	18	33.93	34.20	-1	12,726	-0.01%
2020/12/18	15.3	33.99	5	34.00	34.00	10.3	12,805	0.08%
2020/12/17	3	34.78	0	0.00	34.75	3	12,668	0.02%
2020/12/16	1.4	35.09	4	35.08	35.05	-2.7	12,833	-0.02%
2020/12/15	11	35.00	5	34.97	34.70	6	12,832	0.05%
2020/12/14	0	0.00	4	35.48	35.45	-4	12,820	-0.03%
2020/12/11	37.4	35.17	5	35.21	35.35	32.4	12,896	0.25%
2020/12/10	11	35.96	24	35.91	35.80	-13	12,876	-0.10%
2020/12/09	16	36.18	14	36.20	36.15	2	12,761	0.02%
2020/12/08	2	36.20	12.3	35.92	35.95	-10.3	12,630	-0.08%
2020/12/07	19.1	35.76	91	36.07	35.95	-71.9	12,526	-0.57%
2020/12/04	9	35.49	12.3	35.52	35.60	-3.3	12,223	-0.03%
2020/12/03	9	34.94	50	35.09	34.90	-41	12,006	-0.34%
2020/12/02	6	35.48	8	35.49	35.45	-2	11,920	-0.02%
2020/12/01	1	35.50	65.5	35.19	35.55	-64.5	11,908	-0.54%
2020/11/30	63.5	35.54	87	35.71	35.40	-23.5	11,948	-0.20%
2020/11/27	9	34.78	11	34.76	34.90	-2	11,625	-0.02%
2020/11/26	4	34.24	10	34.18	34.20	-6	11,479	-0.05%
2020/11/25	9	33.81	14	33.50	33.70	-5	11,463	-0.04%
2020/11/24	9	33.95	10	34.01	33.90	-1	11,362	-0.01%
2020/11/23	21	33.74	37	33.65	33.90	-16	11,211	-0.14%
2020/11/20	7	32.36	1	32.40	32.50	6	10,919	0.05%
2020/11/19	0	0.00	2	32.35	32.35	-2	11,033	-0.02%
2020/11/18	13	32.51	0	0.00	32.50	13	11,313	0.11%
2020/11/17	7	32.75	4	32.68	32.55	3	11,495	0.03%
2020/11/16	2	32.50	10	32.50	32.50	-8	11,895	-0.07%
2020/11/13	61	32.10	68	31.97	32.15	-7	12,379	-0.06%
2020/11/12	2	32.40	8	32.34	32.15	-6	12,988	-0.05%
2020/11/11	8	32.29	11	32.40	32.35	-3	13,149	-0.02%
2020/11/10	5	31.95	11	31.95	32.15	-6	13,325	-0.05%
2020/11/09	8	31.97	13	32.00	31.95	-5	13,382	-0.04%
2020/11/06	26	31.73	21	32.25	31.85	5	13,464	0.04%
2020/11/05	24	31.78	60	31.71	31.90	-36	13,345	-0.27%
2020/11/04	14	30.91	9	30.86	31.05	5	13,603	0.04%
2020/11/03	2	30.20	0	0.00	30.25	2	13,668	0.01%
2020/11/02	1	30.00	1	30.20	30.05	0	13,987	0.00%
2020/10/30	5	30.16	2	29.95	29.95	3	14,481	0.02%
2020/10/29	8	30.00	9	30.20	30.25	-1	14,728	-0.01%
2020/10/28	1	30.30	12	30.35	30.40	-11	14,909	-0.07%
2020/10/27	8	30.36	3	30.30	30.35	5	14,987	0.03%
2020/10/26	7	30.75	0	0.00	30.70	7	15,067	0.05%
2020/10/23	0	0.00	8	31.05	31.10	-8	15,148	-0.05%
2020/10/22	6	30.78	4	30.96	31.15	2	15,527	0.01%
2020/10/21	7	30.98	6	31.07	30.90	1	15,985	0.01%
2020/10/20	8	31.01	7	30.93	30.95	1	17,034	0.01%
2020/10/19	0	0.00	1	30.50	30.50	-1	17,355	-0.01%
2020/10/16	3	30.58	0	0.00	30.30	3	17,469	0.02%
2020/10/15	2	30.55	2	30.45	30.55	0	17,755	0.00%
2020/10/13	7	30.21	5	30.38	30.25	2	18,542	0.01%
2020/10/12	0	0.00	2	30.65	30.75	-2	18,762	-0.01%
2020/10/08	5	30.50	20.2	30.63	30.75	-15.2	19,022	-0.08%
2020/10/07	7	30.14	6.5	30.11	30.10	0.6	19,347	0.00%
2020/10/06	10	30.63	1	30.65	30.45	9	19,785	0.05%
2020/10/05	3	30.55	0	0.00	30.60	3	20,402	0.01%
2020/09/30	2	30.50	1	30.50	30.50	1	21,056	0.00%
2020/09/29	3	30.43	0	0.00	30.40	3	21,714	0.01%
2020/09/28	6	30.69	2	30.73	30.65	4	22,459	0.02%
2020/09/25	1	30.30	3	30.10	30.50	-2	22,848	-0.01%
2020/09/24	4.2	30.04	23	29.78	29.90	-18.8	23,350	-0.08%
2020/09/23	8	29.75	8	29.91	29.75	0	23,442	0.00%
2020/09/22	7	30.18	20	30.10	30.15	-13	23,641	-0.05%
2020/09/21	12	30.59	3	30.85	30.50	9	23,774	0.04%
2020/09/18	1	30.90	0	0.00	31.30	1	23,915	0.00%
2020/09/17	57	30.91	8	30.99	30.95	49	24,212	0.20%
2020/09/16	7	31.62	0	0.00	31.35	7	24,334	0.03%
2020/09/15	39	31.44	2	31.45	31.55	37	24,501	0.15%
2020/09/14	4	30.95	0	0.00	31.00	4	24,573	0.02%
2020/09/11	16	30.56	2	30.60	30.55	14	24,651	0.06%
2020/09/10	16.1	30.85	4	30.80	30.80	12.1	24,819	0.05%
2020/09/09	0	0.00	2	31.00	31.20	-2	24,847	-0.01%
2020/09/08	9	31.39	2	31.30	31.25	7	24,910	0.03%
2020/09/07	16	31.22	0	0.00	31.40	16	25,052	0.06%
2020/09/04	18	30.63	43	30.87	31.15	-25	25,386	-0.10%
2020/09/03	3	31.15	0	0.00	30.95	3	25,410	0.01%
2020/09/02	4	31.23	3	30.95	31.00	1	25,443	0.00%
2020/09/01	29	30.98	0	0.00	31.05	29	25,904	0.11%
2020/08/31	16	31.44	7	31.53	31.20	9	26,062	0.03%
2020/08/28	33	31.22	4	31.29	31.50	29	26,190	0.11%
2020/08/27	34	31.41	2	31.50	31.45	32	26,469	0.12%
2020/08/26	11.6	31.17	0	0.00	31.20	11.6	26,542	0.04%
2020/08/25	17	31.32	12	31.43	31.40	5	26,703	0.02%
2020/08/24	19	30.96	2	30.95	31.20	17	26,925	0.06%
2020/08/21	12	31.94	2	31.93	31.75	10	26,990	0.04%
2020/08/20	27	31.65	35	31.66	31.45	-8	27,007	-0.03%
2020/08/19	17	33.82	60	33.60	32.95	-43	26,698	-0.16%
2020/08/18	84	34.52	1	34.60	34.45	83	26,324	0.32%
2020/08/17	14	36.10	1	36.30	36.10	13	25,978	0.05%
2020/08/14	17	35.84	3.2	35.77	35.80	13.8	26,415	0.05%
2020/08/13	8	35.39	11	35.91	35.50	-3	26,689	-0.01%
2020/08/12	37	35.61	6	35.68	35.80	31	27,090	0.11%
2020/08/11	21	35.61	7	35.71	35.65	14	27,517	0.05%
2020/08/10	7	35.69	58	35.84	35.60	-51	27,336	-0.19%
2020/08/07	17	34.48	30	34.62	34.45	-13	26,705	-0.05%
2020/08/06	26	35.56	7	35.28	35.05	19	26,470	0.07%
2020/08/05	36	35.70	69	35.82	35.70	-33	26,228	-0.13%
2020/08/04	41	35.42	0	0.00	35.30	41	25,837	0.16%
2020/08/03	25	35.45	2	35.45	35.45	23	25,591	0.09%
2020/07/31	32	35.35	3	35.43	35.50	29	25,546	0.11%
2020/07/30	1	35.30	5	35.00	35.40	-4	25,524	-0.02%
2020/07/29	0	0.00	1	34.80	34.85	-1	25,463	0.00%
2020/07/28	4	35.71	78	35.19	34.80	-74	25,424	-0.29%
2020/07/27	95	35.97	58	35.86	35.50	37	25,129	0.15%
2020/07/24	66	36.79	28	37.12	36.75	38	24,616	0.15%
2020/07/23	44	35.92	115	36.17	36.45	-71	23,603	-0.30%	大賣/
2020/07/22	24	35.43	4	35.46	35.40	20	23,364	0.09%
2020/07/21	80	35.44	8	35.43	35.45	72	23,312	0.31%
2020/07/20	50	35.05	4	35.50	35.20	46	23,054	0.20%
2020/07/17	34	35.07	20	34.92	34.85	14	22,764	0.06%
2020/07/16	17	34.53	4	34.30	34.35	13	22,537	0.06%
2020/07/15	15	34.42	4.1	34.82	34.10	10.9	22,390	0.05%
2020/07/14	39	35.09	19.6	35.11	34.75	19.4	22,462	0.09%
2020/07/13	24	36.26	7	36.06	36.20	17	22,342	0.08%
2020/07/10	39	38.86	31	38.78	38.55	8	21,933	0.04%
2020/07/09	20	39.63	24	39.37	39.55	-4	21,360	-0.02%
2020/07/08	25	38.90	36	38.76	38.95	-11	20,751	-0.05%
2020/07/07	31	37.65	43	37.72	37.80	-12	20,191	-0.06%
2020/07/06	13	36.48	69	36.41	37.10	-56	19,615	-0.29%
2020/07/03	42.5	36.08	97	36.12	36.20	-54.6	19,391	-0.28%
2020/07/02	104	35.19	5	34.82	35.40	99	18,865	0.52%	大買/
2020/07/01	71	35.04	35	34.88	34.95	36	18,685	0.19%
2020/06/30	1	33.90	9	33.92	34.35	-8	18,284	-0.04%
2020/06/29	27	33.55	3	33.82	33.40	24	18,042	0.13%
2020/06/24	8	33.71	36	33.66	33.60	-28	17,739	-0.16%
2020/06/23	0	0.00	12	33.14	33.05	-12	17,578	-0.07%
2020/06/22	18	33.49	14	33.51	33.00	4	17,549	0.02%
2020/06/19	7	32.98	46	33.04	33.20	-39	17,450	-0.22%
2020/06/18	4	32.75	8	32.82	32.75	-4	17,281	-0.02%
2020/06/17	1	32.40	8	32.78	32.75	-7	17,190	-0.04%
2020/06/16	6	32.23	15	32.28	32.45	-9	17,090	-0.05%
2020/06/15	10	32.00	4	32.09	31.70	6	17,141	0.04%
2020/06/12	8	31.66	5	31.38	32.00	3	17,190	0.02%
2020/06/11	25	32.37	35	31.92	31.80	-10	17,165	-0.06%
2020/06/10	13	32.69	6	32.75	32.90	7	16,898	0.04%
2020/06/09	21	32.75	59	32.79	32.75	-38	16,955	-0.22%
2020/06/08	35	32.96	41	32.99	33.00	-6	16,831	-0.04%
2020/06/05	14	31.74	20	31.93	31.95	-6	16,275	-0.04%
2020/06/04	38	31.41	17	31.36	31.40	21	16,016	0.13%
2020/06/03	35	31.34	8	31.48	31.60	27	15,811	0.17%
2020/06/02	30	30.92	14	30.97	31.10	16	15,566	0.10%
2020/06/01	10	30.68	5	30.50	30.95	5	15,282	0.03%
2020/05/29	40	30.13	17	30.29	30.10	23	14,964	0.15%
2020/05/28	17	30.83	2	30.50	30.50	15	14,601	0.10%
2020/05/27	11	30.91	0	0.00	30.80	11	14,289	0.08%
2020/05/26	12	31.28	5	31.25	31.10	7	14,077	0.05%
2020/05/25	17	31.01	1	31.10	31.10	16	13,902	0.12%
2020/05/22	17	31.82	20	31.78	31.60	-3	13,677	-0.02%
2020/05/21	35.1	31.68	24	31.63	32.30	11.1	13,382	0.08%
2020/05/20	41	30.40	2	30.45	30.30	39	12,664	0.31%
2020/05/19	44	31.10	9	31.12	31.05	35	12,050	0.29%
2020/05/18	44	32.58	9	32.01	32.00	35	11,427	0.31%
2020/05/15	4	35.88	8	35.74	35.55	-4	10,824	-0.04%
2020/05/14	7	36.62	3	36.05	36.10	4	10,801	0.04%
2020/05/13	3	36.43	0	0.00	36.60	3	10,756	0.03%
2020/05/12	1	36.60	15	36.72	36.20	-14	10,793	-0.13%
2020/05/11	9	37.04	1	36.50	36.45	8	10,845	0.07%
2020/05/08	3	36.27	1	36.35	36.35	2	10,877	0.02%
2020/05/07	15	36.53	8	36.44	36.35	7	10,842	0.06%
2020/05/06	2	36.18	2	35.95	35.95	0	10,798	0.00%
2020/05/05	10	35.30	4	35.69	35.95	6	10,911	0.05%
2020/05/04	2	35.40	0	0.00	35.20	2	10,893	0.02%
2020/04/30	1	36.10	6	36.02	36.00	-5	10,868	-0.05%
2020/04/29	2	35.80	4	35.73	35.75	-2	10,992	-0.02%
2020/04/28	9	35.91	46	35.93	35.80	-37	11,119	-0.33%
2020/04/27	2	35.93	6	35.69	36.10	-4	11,323	-0.04%
2020/04/24	3	34.53	8	34.91	35.20	-5	11,175	-0.04%
2020/04/23	7	34.53	2	34.38	34.30	5	11,166	0.04%
2020/04/22	3	34.12	6	33.93	34.35	-3	11,144	-0.03%
2020/04/21	4	34.05	3	33.67	34.00	1	11,148	0.01%
2020/04/20	13	35.47	5.1	35.55	35.35	7.9	10,982	0.07%
2020/04/17	48	36.48	26	36.51	35.60	22	10,875	0.20%
2020/04/16	42	36.19	70	36.08	36.35	-28	10,509	-0.27%
2020/04/15	5	34.69	9	34.50	34.85	-4	10,192	-0.04%
2020/04/14	2	34.25	10	34.17	34.15	-8	10,156	-0.08%
2020/04/13	6	33.51	9	33.39	33.50	-3	10,200	-0.03%
2020/04/10	6	33.81	7	33.59	33.50	-1	10,410	-0.01%
2020/04/09	30	33.61	26	33.76	33.50	4	10,635	0.04%
2020/04/08	15	32.48	9	32.99	33.05	6	10,533	0.06%
2020/04/07	5	30.65	8	30.82	31.65	-3	10,277	-0.03%
2020/04/06	2	29.85	7	30.05	30.15	-5	10,176	-0.05%
2020/04/01	3	30.10	0	0.00	30.15	3	10,073	0.03%
2020/03/31	0	0.00	1	30.10	30.25	-1	10,087	-0.01%
2020/03/30	2	30.30	0	0.00	30.40	2	9,989	0.02%
2020/03/27	5	31.75	5	31.16	31.00	0	10,056	0.00%
2020/03/26	2	32.25	4	32.11	32.10	-2	9,983	-0.02%
2020/03/25	5	31.12	1	31.70	30.90	4	9,907	0.04%
2020/03/24	2	30.93	2	31.18	30.85	0	9,732	0.00%
2020/03/23	0	0.00	2	29.85	29.60	-2	9,692	-0.02%
2020/03/20	9	31.35	5	31.30	30.70	4	9,722	0.04%
2020/03/19	20	30.34	21	29.74	29.60	-1	9,644	-0.01%
2020/03/18	12	30.96	21	31.08	30.90	-9	9,705	-0.09%
2020/03/17	5	30.51	6	30.08	30.00	-1	9,597	-0.01%
2020/03/16	9	31.00	5	31.05	30.50	4	9,450	0.04%
2020/03/13	3	30.28	1	32.15	30.40	2	9,297	0.02%
2020/03/12	3	31.27	4	31.91	31.10	-1	9,202	-0.01%
2020/03/11	1	33.80	0	0.00	33.50	1	9,137	0.01%
2020/03/10	0	0.00	1	32.80	33.30	-1	9,178	-0.01%
2020/03/09	2	33.45	1	33.50	32.80	1	9,168	0.01%
2020/03/06	1	34.50	3	34.50	34.00	-2	9,134	-0.02%
2020/03/05	1	34.70	0	0.00	34.25	1	9,111	0.01%
2020/03/03	1	33.60	0	0.00	33.50	1	9,178	0.01%
2020/02/27	1	32.95	0	0.00	32.75	1	9,201	0.01%
2020/02/26	1	33.90	3	33.80	33.80	-2	9,170	-0.02%
2020/02/25	6	34.43	0	0.00	34.35	6	9,142	0.07%
2020/02/24	0	0.00	1	35.10	35.10	-1	9,156	-0.01%
2020/02/21	1	34.85	3	34.43	34.40	-2	9,200	-0.02%
2020/02/20	2	35.00	3	34.88	34.85	-1	9,557	-0.01%
2020/02/19	1	34.85	1	34.70	34.70	0	9,645	0.00%
2020/02/18	33	34.72	2	34.70	34.70	31	9,675	0.32%
2020/02/17	4	35.24	0	0.00	35.40	4	9,815	0.04%
2020/02/14	1	36.05	11	35.98	35.95	-10	9,969	-0.10%
2020/02/13	0	0.00	1	36.30	36.00	-1	10,549	-0.01%
2020/02/12	9	35.79	0	0.00	36.00	9	10,731	0.08%
2020/02/11	5	35.07	2	35.45	35.60	3	10,648	0.03%
2020/02/10	0	0.00	3	33.73	33.95	-3	10,529	-0.03%
2020/02/07	3	34.07	0	0.00	33.80	3	10,608	0.03%
2020/02/06	1	33.60	3	34.70	35.10	-2	10,492	-0.02%
2020/02/05	0	0.00	1	33.45	32.75	-1	10,355	-0.01%
2020/02/04	2	32.83	2	32.65	32.90	0	10,338	0.00%
2020/02/03	3	30.75	1	30.10	32.30	2	10,360	0.02%
2020/01/31	2	32.60	1	32.60	32.65	1	10,200	0.01%
2020/01/30	5	33.51	1	33.05	32.85	4	10,424	0.04%
2020/01/20	11	36.30	0	0.00	36.30	11	10,590	0.10%
2020/01/17	49	36.65	47	36.87	36.65	2	10,547	0.02%
2020/01/16	3	37.05	0.1	37.10	37.10	2.9	10,590	0.03%
2020/01/15	1	37.50	1	37.20	36.90	0	10,752	0.00%
2020/01/14	2	37.65	0	0.00	37.50	2	10,769	0.02%
2020/01/13	0	0.00	3	37.10	37.40	-3	10,786	-0.03%
2020/01/10	0	0.00	1	36.90	36.80	-1	10,976	-0.01%
2020/01/09	1	37.10	4	37.00	37.00	-3	11,227	-0.03%
2020/01/08	2	36.00	2	36.05	36.30	0	11,400	0.00%
2020/01/07	2	36.58	0	0.00	36.25	2	11,400	0.02%
2020/01/06	10	36.24	1	36.05	36.05	9	11,460	0.08%
2020/01/03	5	37.99	26	38.26	37.30	-21	11,280	-0.19%
2020/01/02	11	38.03	3	38.20	38.20	8	11,030	0.07%
2019/12/30	4	37.55	0	0.00	37.95	4	11,234	0.04%
2019/12/27	3	37.45	0	0.00	37.45	3	11,371	0.03%
2019/12/26	6	37.55	0	0.00	37.45	6	11,462	0.05%
2019/12/25	1	37.80	1	38.00	38.00	0	11,570	0.00%
2019/12/24	10	37.69	1	37.45	37.75	9	11,861	0.08%
2019/12/23	5	38.05	1	37.60	37.60	4	12,333	0.03%
2019/12/20	1	38.65	9	39.06	38.45	-8	12,502	-0.06%
2019/12/19	1	39.05	2	38.95	38.95	-1	12,974	-0.01%
2019/12/18	13	38.95	2	38.80	38.85	11	13,586	0.08%
2019/12/17	1	39.05	412	38.89	39.00	-411	13,771	-2.98%	大賣/鉅額交易
2019/12/16	1	38.20	5	38.72	38.70	-4	13,771	-0.03%
2019/12/13	5	38.38	8	38.59	38.60	-3	13,836	-0.02%
2019/12/12	1	38.30	3.2	38.11	38.05	-2.2	13,664	-0.02%
2019/12/11	3	38.40	1	38.45	38.05	2	13,630	0.01%
2019/12/10	2	37.98	12	38.27	38.40	-10	13,640	-0.07%
2019/12/09	4	37.80	10	37.99	37.80	-6	13,619	-0.04%
2019/12/06	8	37.22	8	37.25	37.20	0	13,560	0.00%
2019/12/05	4	36.98	3	36.98	37.15	1	13,575	0.01%
2019/12/04	1	36.00	1	36.00	36.20	0	13,806	0.00%
2019/12/03	4	36.03	0	0.00	36.05	4	14,222	0.03%
2019/12/02	0	0.00	1	36.00	36.25	-1	14,240	-0.01%
2019/11/29	0	0.00	11	37.05	36.90	-11	14,210	-0.08%
2019/11/27	6	37.16	1	37.05	37.00	5	14,441	0.03%
2019/11/26	110	37.49	1	37.20	37.20	109	14,661	0.74%	大買/鉅額交易
2019/11/25	2	37.75	1	37.70	37.70	1	14,768	0.01%
2019/11/22	1	38.25	2	37.98	37.95	-1	14,818	-0.01%
2019/11/21	3	37.73	2	37.95	38.25	1	14,922	0.01%
2019/11/20	6	37.78	6	37.88	38.00	0	15,207	0.00%
2019/11/19	336	38.82	12	38.49	37.65	324	15,557	2.08%	大買/鉅額交易
2019/11/18	1	38.00	2	38.00	38.20	-1	15,936	-0.01%
2019/11/15	2	37.60	3	37.62	37.35	-1	16,062	-0.01%
2019/11/14	20	37.81	21	37.65	37.50	-1	16,318	-0.01%
2019/11/13	12	38.55	3	38.87	38.80	9	16,865	0.05%
2019/11/12	26	39.03	346	38.72	39.50	-320	17,485	-1.83%	大賣/鉅額交易
2019/11/11	113	37.42	6	37.46	36.85	107	16,978	0.63%	大買/鉅額交易
2019/11/08	1	37.20	1	37.45	37.45	0	16,791	0.00%
2019/11/07	2	37.18	2	36.78	36.75	0	16,789	0.00%
2019/11/06	101	37.50	17	37.29	37.30	84	16,837	0.50%	大買/
2019/11/05	4	37.84	4	37.83	37.85	0	16,930	0.00%
2019/11/04	3	37.85	3	37.78	37.90	0	17,168	0.00%
2019/11/01	6	37.76	5	37.84	37.80	1	17,280	0.01%
2019/10/31	10	37.83	6	38.13	38.25	4	17,397	0.02%
2019/10/30	5	37.82	6	37.88	38.00	-1	17,576	-0.01%
2019/10/29	159	38.39	71	38.73	37.90	88	17,646	0.50%	大買/
2019/10/28	13	37.77	18	37.63	38.10	-5	17,391	-0.03%
2019/10/25	0	0.00	1	36.45	36.20	-1	17,001	-0.01%
2019/10/24	0	0.00	4	36.60	36.75	-4	16,973	-0.02%
2019/10/23	1	36.40	9	36.51	36.30	-8	17,048	-0.05%
2019/10/22	3	35.88	6	35.98	35.70	-3	16,958	-0.02%
2019/10/21	6	35.52	6	35.59	35.70	0	17,171	0.00%
2019/10/18	12	35.83	2	36.10	35.80	10	17,487	0.06%
2019/10/17	26	36.27	0	0.00	35.70	26	17,711	0.15%
2019/10/16	4	36.18	6	36.75	36.45	-2	17,690	-0.01%
2019/10/15	3	36.28	34	36.16	36.05	-31	17,822	-0.17%
2019/10/14	2	36.13	6	35.91	36.00	-4	17,904	-0.02%
2019/10/09	4	34.95	3	34.97	35.00	1	17,923	0.01%
2019/10/08	20	35.78	4	35.84	35.60	16	18,266	0.09%
2019/10/07	6	35.85	12	35.70	35.65	-6	18,426	-0.03%
2019/10/04	3	34.98	4	34.88	34.95	-1	18,279	-0.01%
2019/10/03	5	34.44	1	34.50	34.55	4	18,240	0.02%
2019/10/02	1	34.55	3	35.15	35.20	-2	18,176	-0.01%
2019/10/01	8	35.01	5	34.83	34.85	3	18,323	0.02%
2019/09/27	49	34.85	49	34.54	34.85	0	18,449	0.00%
2019/09/26	31	35.87	37	36.11	35.00	-6	18,336	-0.03%
2019/09/25	25	37.40	15	37.34	37.70	10	17,903	0.06%
2019/09/24	25	37.77	24	37.60	37.45	1	18,028	0.01%
2019/09/23	43	36.18	32	36.28	36.60	11	17,593	0.06%
2019/09/20	4	34.65	10	34.83	35.00	-6	17,135	-0.04%
2019/09/19	12	34.17	2	34.03	34.25	10	17,025	0.06%
2019/09/18	12	34.02	2	33.98	34.05	10	17,030	0.06%
2019/09/17	13	33.72	3	33.75	33.65	10	16,922	0.06%
2019/09/16	4	34.44	3	34.73	34.40	1	16,873	0.01%
2019/09/12	2	34.73	4	34.80	34.85	-2	16,840	-0.01%
2019/09/11	3	34.00	4	34.08	34.10	-1	16,860	-0.01%
2019/09/10	4	34.13	1	34.35	34.00	3	16,857	0.02%
2019/09/09	8	34.96	2	34.88	34.70	6	16,808	0.04%
2019/09/06	7	34.99	9	35.02	34.95	-2	16,752	-0.01%
2019/09/05	10	35.17	8	35.26	34.60	2	16,516	0.01%
2019/09/04	4	34.36	23	34.31	34.35	-19	16,059	-0.12%
2019/09/03	3	34.40	4	34.39	34.40	-1	15,964	-0.01%
2019/09/02	2	34.55	2	34.95	34.80	0	15,938	0.00%
2019/08/30	3	34.72	7	34.69	34.15	-4	15,777	-0.03%
2019/08/29	18	34.71	16	34.67	34.50	2	15,681	0.01%
2019/08/28	2	34.30	16	34.40	34.20	-14	15,524	-0.09%
2019/08/27	3	33.97	12	34.03	33.40	-9	15,357	-0.06%
2019/08/26	7	33.24	5	33.66	33.40	2	15,292	0.01%
2019/08/23	21	34.32	19	34.68	34.05	2	15,210	0.01%
2019/08/22	11	34.25	35	34.53	34.70	-24	14,918	-0.16%
2019/08/21	43	33.95	40	34.34	33.95	3	14,579	0.02%
2019/08/20	16	34.03	8	33.64	33.45	8	13,834	0.06%
2019/08/19	65	33.90	56	33.74	33.80	9	13,679	0.07%
2019/08/16	21	34.42	14	34.52	34.25	7	13,490	0.05%
2019/08/15	59	32.80	64	33.00	33.25	-5	12,755	-0.04%
2019/08/14	2	31.28	2	31.35	31.10	0	12,074	0.00%
2019/08/13	1	31.75	6	31.77	31.55	-5	12,232	-0.04%
2019/08/12	2	32.10	3	32.13	32.15	-1	12,508	-0.01%
2019/08/08	10	31.85	5	31.84	31.70	5	12,573	0.04%
2019/08/07	6	32.09	23	31.88	31.75	-17	12,670	-0.13%
2019/08/06	28	31.55	9	31.34	32.10	19	12,606	0.15%
2019/08/05	2	31.38	2	31.30	30.90	0	12,379	0.00%
2019/08/02	5	31.80	1	31.45	31.25	4	12,374	0.03%
2019/08/01	19	33.03	37	33.10	32.90	-18	12,266	-0.15%
2019/07/31	4	32.10	11	32.04	32.55	-7	12,048	-0.06%
2019/07/30	3	31.80	18	31.92	32.45	-15	12,063	-0.12%
2019/07/29	2	32.43	18	32.60	32.00	-16	12,036	-0.13%
2019/07/26	1	32.40	15	32.51	32.50	-14	11,949	-0.12%
2019/07/25	18	32.69	29	32.59	32.45	-11	11,915	-0.09%
2019/07/24	5	32.45	5	31.75	32.05	0	11,787	0.00%
2019/07/23	26	32.40	30	32.70	32.40	-4	11,819	-0.03%
2019/07/22	53	31.79	61	32.07	32.30	-8	11,553	-0.07%
2019/07/19	11	30.96	10	31.04	30.45	1	11,202	0.01%
2019/07/18	35	30.94	7	30.66	30.30	28	10,856	0.26%
2019/07/17	19	32.15	14	32.37	32.55	5	10,849	0.05%
2019/07/16	21	31.51	25	31.39	31.40	-4	10,901	-0.04%
2019/07/15	6	31.62	13	31.46	31.50	-7	10,763	-0.07%
2019/07/12	26	31.05	21	30.97	31.10	5	10,829	0.05%
2019/07/11	1	29.90	2	29.98	30.00	-1	10,898	-0.01%
2019/07/10	1	29.40	1	29.40	29.40	0	11,089	0.00%
2019/07/09	1	29.25	0	0.00	29.20	1	11,207	0.01%
2019/07/08	1	29.40	2	29.40	29.25	-1	11,282	-0.01%
2019/07/05	11	29.04	2	29.40	29.30	9	11,329	0.08%
2019/07/04	0	0.00	11	29.05	29.00	-11	11,401	-0.10%
2019/07/03	13	28.22	20	28.20	28.00	-7	11,179	-0.06%
2019/07/02	0	0.00	2	28.98	28.95	-2	11,186	-0.02%
2019/07/01	0	0.00	15	28.93	29.00	-15	11,252	-0.13%
2019/06/28	6	26.78	3	26.87	26.80	3	11,069	0.03%
2019/06/27	17	26.81	6	26.73	26.80	11	11,068	0.10%
2019/06/26	5	26.03	20	26.00	26.15	-15	11,062	-0.14%
2019/06/25	31	27.06	20	26.87	26.30	11	10,916	0.10%
2019/06/24	16	26.59	1	26.60	26.60	15	10,779	0.14%
2019/06/20	0	0.00	1	26.30	26.30	-1	10,744	-0.01%
2019/06/19	20	26.21	18	26.24	26.25	2	10,880	0.02%
2019/06/18	0	0.00	1	25.40	25.70	-1	10,811	-0.01%
2019/06/17	2	25.30	0	0.00	24.95	2	10,866	0.02%
2019/06/14	1	25.20	0	0.00	25.20	1	11,105	0.01%
2019/06/13	1	25.55	1	25.50	25.50	0	11,657	0.00%
2019/06/12	3	26.40	1	26.35	26.30	2	11,704	0.02%
2019/06/11	1	26.35	0	0.00	26.30	1	11,806	0.01%
2019/06/10	1	26.15	0	0.00	26.15	1	11,865	0.01%
2019/06/05	2	26.20	0	0.00	25.80	2	11,945	0.02%
2019/06/03	21	26.85	1	26.25	26.90	20	11,834	0.17%
2019/05/31	1	25.90	1	26.25	26.30	0	11,861	0.00%
2019/05/30	1	25.60	0	0.00	25.70	1	11,933	0.01%
2019/05/29	1	25.05	1	25.45	25.60	0	12,024	0.00%
2019/05/27	1	25.50	2	25.55	25.50	-1	12,110	-0.01%
2019/05/23	1	25.35	5	25.71	25.40	-4	12,931	-0.03%
2019/05/22	2	26.85	10	26.70	26.55	-8	13,168	-0.06%
2019/05/21	11	25.95	1	26.65	26.40	10	13,306	0.08%
2019/05/20	9	25.68	11	26.16	27.00	-2	13,144	-0.02%
2019/05/17	7	28.32	3	27.77	26.65	4	12,865	0.03%
2019/05/16	8	29.58	4	29.85	29.40	4	12,515	0.03%
2019/05/15	3	29.80	12	29.88	29.85	-9	12,375	-0.07%
2019/05/14	2	27.50	2	28.40	28.55	0	12,167	0.00%
2019/05/13	0	0.00	22	28.25	28.40	-22	12,080	-0.18%
2019/05/10	14	28.99	8	29.04	28.80	6	12,049	0.05%
2019/05/09	1	29.25	0	0.00	29.00	1	11,880	0.01%
2019/05/08	3	29.35	8	29.32	29.45	-5	11,866	-0.04%
2019/05/07	31	29.62	2	29.48	29.25	29	11,874	0.24%
2019/05/06	2	28.25	4	28.78	28.95	-2	11,868	-0.02%
2019/05/03	3	28.58	2	28.60	28.65	1	11,814	0.01%
2019/05/02	2	28.40	0	0.00	28.45	2	12,127	0.02%
2019/04/30	1	28.45	2	28.88	28.60	-1	12,469	-0.01%
2019/04/29	2	28.55	1	29.00	29.00	1	12,409	0.01%
2019/04/26	1	28.70	1	28.65	28.50	0	12,299	0.00%
2019/04/25	1	28.75	1	28.50	28.50	0	12,298	0.00%
2019/04/24	3	28.50	2	28.75	28.70	1	12,336	0.01%
2019/04/23	14	28.63	11	28.50	28.55	3	12,265	0.02%
2019/04/22	4	29.58	12	29.15	30.10	-8	12,018	-0.07%
2019/04/19	0	0.00	10	28.51	28.30	-10	11,585	-0.09%
2019/04/18	4	28.25	7	28.64	28.50	-3	11,590	-0.03%
2019/04/17	10	28.55	8	28.64	28.55	2	11,317	0.02%
2019/04/16	1	29.20	26	29.45	29.10	-25	10,815	-0.23%
2019/04/15	1	28.55	0	0.00	28.55	1	10,448	0.01%
2019/04/12	0	0.00	10	27.85	28.35	-10	10,449	-0.10%
2019/04/11	12	28.07	0	0.00	28.25	12	10,381	0.12%
2019/04/10	24	28.74	18	28.47	27.95	6	10,240	0.06%
2019/04/09	0	0.00	12	27.94	27.75	-12	9,978	-0.12%
2019/04/08	6	28.00	4	27.89	27.75	2	10,087	0.02%
2019/04/03	14	27.63	8	27.60	27.50	6	9,968	0.06%
2019/04/02	5	27.65	11	27.24	27.05	-6	9,794	-0.06%
2019/04/01	1	26.25	0	0.00	26.70	1	9,599	0.01%
2019/03/29	5	26.70	1	26.25	26.25	4	9,458	0.04%
2019/03/28	1	25.55	0	0.00	25.50	1	9,434	0.01%
2019/03/27	2	25.90	0	0.00	25.90	2	9,622	0.02%
2019/03/25	1	25.00	10	25.49	25.70	-9	9,958	-0.09%
2019/03/22	15	25.57	0	0.00	25.35	15	10,090	0.15%
2019/03/21	0	0.00	16	26.17	26.05	-16	10,567	-0.15%
2019/03/20	3	26.00	12	26.30	26.10	-9	11,000	-0.08%
2019/03/19	11	26.35	6	26.13	26.00	5	11,331	0.04%
2019/03/18	28	26.18	30	26.20	26.70	-2	11,195	-0.02%
2019/03/15	16	24.55	3	24.28	24.55	13	10,723	0.12%
2019/03/14	4	24.86	1	24.45	24.40	3	10,862	0.03%
2019/03/13	3	24.72	1	24.95	24.95	2	10,759	0.02%
2019/03/12	2	24.80	0	0.00	24.65	2	10,759	0.02%
2019/03/11	2	24.58	0	0.00	24.50	2	10,705	0.02%
2019/03/08	2	24.65	0	0.00	24.60	2	10,717	0.02%
2019/03/07	2	24.83	0	0.00	24.70	2	10,739	0.02%
2019/03/06	2	25.48	10	25.35	25.15	-8	10,681	-0.07%
2019/03/05	9	25.52	0	0.00	25.40	9	10,608	0.08%
2019/03/04	5	25.90	10.4	25.03	25.85	-5.4	10,499	-0.05%
2019/02/27	0	0.00	2	25.65	25.25	-2	10,375	-0.02%
2019/02/26	1	25.55	1	25.70	26.10	0	10,256	0.00%
2019/02/25	15	26.04	6	25.94	25.60	9	10,126	0.09%
2019/02/22	5	25.81	13	25.60	25.75	-8	9,796	-0.08%
2019/02/21	19	24.72	42	24.73	24.80	-23	9,219	-0.25%
2019/02/20	0	0.00	1	23.80	23.70	-1	8,846	-0.01%
2019/02/19	0	0.00	5	23.10	23.10	-5	8,715	-0.06%
2019/02/18	0	0.00	1	23.10	22.95	-1	8,798	-0.01%
2019/02/14	0.4	23.35	0	0.00	23.35	0.4	8,823	0.00%
2019/02/13	1	23.15	5	23.50	23.35	-4	8,825	-0.05%
2019/02/12	10	23.30	7	23.59	23.40	3	8,848	0.03%
2019/01/29	2	23.00	2	23.50	23.30	0	8,889	0.00%
2019/01/28	0	0.00	5	23.50	23.50	-5	8,813	-0.06%
2019/01/25	2	23.20	6	23.43	23.40	-4	8,727	-0.05%
2019/01/24	26	23.55	14	23.56	23.55	12	8,546	0.14%
2019/01/23	10	23.59	10	23.46	23.90	0	8,461	0.00%
2019/01/22	40	23.26	55	23.13	23.05	-15	8,136	-0.18%
2019/01/21	3	22.05	0	0.00	22.00	3	7,820	0.04%
2019/01/17	1	22.00	9	22.03	22.05	-8	7,823	-0.10%
2019/01/16	5	21.95	0	0.00	21.80	5	7,769	0.06%
2019/01/15	5	21.30	1	21.50	21.35	4	7,660	0.05%
2019/01/14	0	0.00	25	21.65	21.40	-25	7,619	-0.33%
2019/01/11	0	0.00	30	21.57	21.55	-30	7,619	-0.39%
2019/01/09	0	0.00	1	21.90	21.80	-1	7,527	-0.01%
2019/01/07	5	21.77	1	21.55	21.60	4	7,469	0.05%
2019/01/04	2	21.50	0	0.00	21.35	2	7,406	0.03%
2019/01/03	2	22.75	0	0.00	22.40	2	7,321	0.03%
2018/12/28	0	0.00	7	23.01	23.25	-7	7,302	-0.10%
2018/12/27	7	22.84	1	22.70	22.70	6	7,251	0.08%
2018/12/26	19	24.09	1	23.95	23.50	18	7,093	0.25%
2018/12/25	0	0.00	3	23.52	23.85	-3	7,074	-0.04%
2018/12/24	15	23.48	5	23.57	23.65	10	7,003	0.14%
2018/12/22	20	23.63	0	0.00	23.50	20	6,934	0.29%
2018/12/21	2	23.35	8	23.36	23.60	-6	6,875	-0.09%
2018/12/20	3	23.38	8	23.38	23.30	-5	6,700	-0.07%
2018/12/19	9	22.79	13	22.78	23.00	-4	6,497	-0.06%
2018/12/18	13	22.20	12	22.36	22.30	1	6,318	0.02%
2018/12/17	6	22.12	6	22.21	22.20	0	6,070	0.00%
2018/12/14	22	22.23	25	21.99	21.50	-3	5,855	-0.05%
2018/12/13	41	22.75	31	22.98	23.05	10	5,186	0.19%
2018/12/12	15	20.92	15	21.57	21.60	0	4,676	0.00%
2018/12/11	1	21.35	2	21.43	21.90	-1	4,210	-0.02%
2018/12/10	0	0.00	2	21.75	21.50	-2	4,088	-0.05%
2018/12/07	9	21.73	11	21.92	21.95	-2	3,947	-0.05%
2018/12/06	0	0.00	1	20.65	20.80	-1	3,704	-0.03%
2018/12/05	3	21.02	3	21.05	21.05	0	3,775	0.00%
2018/12/04	2	20.95	0	0.00	20.85	2	3,853	0.05%
2018/12/03	0	0.00	1	21.45	21.50	-1	3,834	-0.03%
2018/11/30	2	21.10	3	21.18	21.00	-1	3,787	-0.03%
2018/11/23	1	20.25	0	0.00	20.25	1	3,714	0.03%
2018/11/15	0	0.00	3	20.45	20.70	-3	3,826	-0.08%
2018/11/14	0	0.00	1	20.00	20.05	-1	3,746	-0.03%
2018/11/08	1	19.50	10	19.75	19.85	-9	4,018	-0.22%
2018/11/07	0	0.00	3.7	19.32	19.50	-3.7	4,040	-0.09%
2018/11/06	2	17.78	0	0.00	17.85	2	4,037	0.05%
2018/11/05	1	18.00	0	0.00	18.05	1	4,264	0.02%
2018/10/29	2	17.10	5	17.35	17.80	-3	4,650	-0.06%
2018/10/26	2	18.00	1	17.95	18.05	1	4,587	0.02%
2018/10/25	2	18.00	0	0.00	18.20	2	4,545	0.04%
2018/10/24	10	18.70	0	0.00	18.75	10	4,510	0.22%
2018/10/23	2	18.80	2	19.00	18.90	0	4,516	0.00%
2018/10/15	1	19.00	0	0.00	18.95	1	4,591	0.02%
2018/10/12	3	18.75	0	0.00	19.00	3	4,625	0.06%
2018/10/11	38	18.77	47	18.78	19.05	-9	4,654	-0.19%
2018/10/09	3	19.73	0	0.00	19.65	3	4,572	0.07%
2018/10/05	2	20.35	10	21.00	20.75	-8	4,539	-0.18%
2018/10/04	0	0.00	3	21.20	20.90	-3	4,515	-0.07%
2018/10/03	12	20.98	0	0.00	21.05	12	4,510	0.27%
2018/09/28	2	20.40	0	0.00	20.40	2	4,433	0.05%
2018/09/26	2	20.38	0	0.00	20.30	2	4,430	0.05%
2018/09/14	10	20.80	0	0.00	20.75	10	4,583	0.22%
2018/09/13	0	0.00	3	20.10	20.55	-3	4,568	-0.07%
2018/09/12	4	19.79	0	0.00	19.95	4	4,574	0.09%
2018/09/11	2	20.00	0	0.00	19.95	2	4,555	0.04%
2018/09/10	20	20.10	81	19.91	19.95	-61	4,478	-1.36%
2018/09/07	11	21.10	31	21.25	21.05	-20	4,365	-0.46%
2018/09/06	11	21.30	0	0.00	21.20	11	4,330	0.25%
2018/09/03	0	0.00	2	21.65	21.50	-2	4,321	-0.05%
2018/08/31	2	21.73	0	0.00	21.70	2	4,318	0.05%
2018/08/29	1	22.00	0	0.00	22.00	1	4,347	0.02%
2018/08/28	3	22.07	0	0.00	22.00	3	4,364	0.07%
2018/08/20	40	21.10	30	21.10	21.10	10	4,374	0.23%
2018/08/17	30	21.60	30	21.50	21.50	0	4,311	0.00%
2018/08/16	31	21.76	10	21.60	21.60	21	4,264	0.49%
2018/08/15	20	22.25	10	22.15	22.15	10	4,119	0.24%
2018/08/14	12	22.40	21	22.40	22.40	-9	4,053	-0.22%
2018/08/13	22	22.55	26	22.55	22.80	-4	3,968	-0.10%
2018/08/10	18	22.85	0	23.25	23.05	18	3,898	0.46%
2018/08/09	50	24.79	0	0.00	24.20	50	3,707	1.35%
2018/08/08	0	0.00	1	26.30	26.15	-1	3,409	-0.03%
2018/08/06	3	26.10	0	0.00	26.05	3	3,429	0.09%
2018/08/03	6	26.03	0	0.00	26.15	6	3,408	0.18%
2018/08/02	7	26.30	0	0.00	26.25	7	3,362	0.21%
2018/07/30	3	26.43	0	0.00	26.45	3	3,539	0.08%
2018/07/27	22	26.83	0.1	26.65	26.65	21.9	3,549	0.62%
2018/07/26	0	0.00	4	27.29	27.25	-4	3,492	-0.11%
2018/07/18	0	0.00	1	26.30	26.30	-1	3,732	-0.03%
2018/07/17	1	28.00	0	0.00	28.00	1	3,689	0.03%
2018/07/16	1	27.85	0	0.00	27.70	1	3,654	0.03%
2018/07/11	5	27.40	0	0.00	27.40	5	3,658	0.14%
2018/07/06	4	27.30	0	0.00	27.25	4	3,722	0.11%
2018/07/05	1	27.50	0	0.00	27.40	1	3,719	0.03%
2018/06/29	3	27.60	0	0.00	27.75	3	3,666	0.08%
2018/06/26	2	27.60	0	0.00	27.70	2	3,702	0.05%
2018/06/20	3	28.50	0	0.00	28.55	3	3,897	0.08%
2018/06/15	0	0.00	1	28.95	28.55	-1	3,927	-0.03%
2018/06/13	1	28.50	5	28.65	28.50	-4	4,121	-0.10%
2018/06/07	0	0.00	11	29.15	29.10	-11	4,680	-0.24%
2018/06/06	0	0.00	1	28.75	28.75	-1	4,769	-0.02%
2018/06/05	5	28.45	0	0.00	28.50	5	4,814	0.10%
2018/06/04	1	28.65	0	0.00	28.65	1	4,811	0.02%
2018/06/01	0	0.00	50	28.25	28.30	-50	4,817	-1.04%
2018/05/31	53	28.73	1	28.70	28.10	52	4,816	1.08%
2018/05/30	1	28.15	0	0.00	28.15	1	4,776	0.02%
2018/05/29	0	0.00	1	28.45	28.55	-1	4,785	-0.02%
2018/05/28	3	28.10	0	0.00	28.20	3	4,783	0.06%
2018/05/17	1	28.05	0	0.00	28.10	1	4,997	0.02%
2018/05/10	0	0.00	2	28.15	28.10	-2	5,060	-0.04%
2018/05/09	4	27.71	0	0.00	27.75	4	5,043	0.08%
2018/05/08	2	27.83	0	0.00	27.80	2	5,060	0.04%
2018/05/07	7	28.10	20	27.70	27.85	-13	4,996	-0.26%
2018/04/25	3	29.48	0	0.00	29.40	3	4,939	0.06%
2018/04/23	0	0.00	0	30.55	30.55	0	4,823	0.00%
2018/04/12	0	0.00	2	30.50	30.70	-2	4,797	-0.04%
2018/03/30	2	30.30	0	0.00	30.25	2	5,004	0.04%
2018/03/28	0	0.00	2	31.00	31.05	-2	4,863	-0.04%
2018/03/22	0	0.00	2	31.00	30.90	-2	4,607	-0.04%
2018/03/20	2	30.60	0	0.00	30.70	2	4,607	0.04%
2018/03/19	0	0.00	1	31.10	31.00	-1	4,544	-0.02%
2018/03/16	2	29.95	5	29.85	31.20	-3	4,347	-0.07%
2018/03/15	3	30.38	0	0.00	30.20	3	4,152	0.07%
2018/03/14	5	32.60	0	0.00	32.60	5	3,838	0.13%
2018/03/13	5	33.00	0	0.00	32.75	5	3,838	0.13%
2018/03/12	0	0.00	1	32.65	32.95	-1	3,913	-0.03%
2018/03/09	0	0.00	10	31.75	32.00	-10	3,870	-0.26%
2018/03/06	0	0.00	2	31.35	31.50	-2	3,851	-0.05%
2018/03/05	11	31.92	0	0.00	30.90	11	3,856	0.29%
2018/02/27	8	31.96	3	32.22	31.50	5	3,780	0.13%
2018/02/07	1	31.00	11	31.06	30.00	-10	3,894	-0.26%
2018/02/06	9	30.36	4	29.76	30.45	5	3,866	0.13%
2018/02/05	1	30.90	10	30.10	30.90	-9	3,774	-0.24%
2018/01/26	4	30.45	0	0.00	29.95	4	4,139	0.10%
2018/01/23	10	31.35	10	31.15	31.30	0	4,135	0.00%
2018/01/22	0	0.00	21	31.49	31.75	-21	4,150	-0.51%
2018/01/17	0	0.00	5	31.50	31.50	-5	4,417	-0.11%
2018/01/16	0	0.00	1	31.40	31.50	-1	4,483	-0.02%
2018/01/15	18	31.03	0	0.00	31.00	18	4,681	0.38%
2018/01/12	2	30.60	0	0.00	30.65	2	4,792	0.04%
2018/01/11	6	30.65	0	0.00	30.65	6	4,843	0.12%
2018/01/10	0	0.00	10	30.50	30.50	-10	4,883	-0.20%
2018/01/08	15	30.05	8	30.20	30.10	7	4,918	0.14%
2018/01/05	13	30.44	5	30.30	30.30	8	5,078	0.16%
2018/01/03	10	30.30	47	30.87	30.45	-37	5,089	-0.73%
2018/01/02	28	30.13	0	0.00	30.95	28	5,116	0.55%