京元電子 (2449)-元大-竹南券商分點個股進出

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－元大-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南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	18	109.75	3	109.67	109.50	15	23,042	0.07%
2024/12/16	19.4	113.96	2	118.25	111.50	17.4	22,677	0.08%
2024/12/13	3	119.00	2	118.50	119.00	1	22,226	0.00%
2024/12/12	13.5	117.35	1	116.00	116.00	12.5	22,189	0.06%
2024/12/11	7.2	115.62	4	117.25	117.00	3.2	22,331	0.01%
2024/12/10	18.3	119.31	2	119.75	117.50	16.3	22,115	0.07%
2024/12/09	11.1	122.27	6	121.00	121.00	5.1	21,944	0.02%
2024/12/06	8	126.31	2	127.00	125.50	6	21,763	0.03%
2024/12/05	2	127.50	11.1	127.60	126.50	-9.1	21,498	-0.04%
2024/12/04	14.1	125.72	5	126.40	126.00	9.1	21,411	0.04%
2024/12/03	0	127.50	1	127.00	127.50	-1	21,505	0.00%
2024/12/02	11.1	126.78	8	127.00	127.00	3.1	21,499	0.01%
2024/11/29	7	122.57	6.3	125.00	126.50	0.7	21,457	0.00%
2024/11/28	3	123.17	8	121.63	123.50	-5	21,465	-0.02%
2024/11/27	11	124.27	6.1	124.20	123.00	4.9	21,505	0.02%
2024/11/26	3	126.01	1.1	126.48	125.50	1.9	21,573	0.01%
2024/11/25	9.3	129.28	8.1	127.88	128.00	1.2	21,598	0.01%
2024/11/22	38.1	129.03	12	129.08	130.00	26.1	21,492	0.12%
2024/11/21	4	125.00	5.3	126.01	126.50	-1.2	21,304	-0.01%
2024/11/20	8.1	125.22	1	126.50	126.50	7.1	21,329	0.03%
2024/11/19	4	125.38	3	126.67	127.00	1	21,301	0.00%
2024/11/18	4	122.25	0.1	123.50	121.50	3.9	21,316	0.02%
2024/11/15	24.1	126.12	20.1	124.00	124.00	4.1	21,285	0.02%
2024/11/14	37.5	127.47	27.1	125.74	126.00	10.4	21,602	0.05%
2024/11/13	20.1	130.12	15	128.57	128.50	5	21,565	0.02%
2024/11/12	0.1	131.87	1	130.50	130.00	-0.9	22,011	0.00%
2024/11/11	20.2	132.32	3	133.50	133.50	17.2	22,037	0.08%
2024/11/08	8	139.38	15	140.43	139.50	-7	22,318	-0.03%
2024/11/07	10.1	139.83	9	139.72	139.00	1.1	22,532	0.00%
2024/11/06	7	134.14	44.3	135.79	137.00	-37.3	22,369	-0.17%
2024/11/05	1	129.00	1	130.50	130.00	0	22,456	0.00%
2024/11/04	9	126.06	6	128.17	128.50	3	22,804	0.01%
2024/11/01	5	124.70	3	125.50	127.50	2	23,150	0.01%
2024/10/30	8	124.81	6	125.17	125.50	2	23,449	0.01%
2024/10/29	5	125.30	7	126.57	125.50	-2	23,768	-0.01%
2024/10/28	16	129.19	10.1	129.09	128.50	6	23,766	0.03%
2024/10/25	3	130.00	1	131.00	130.50	2	23,849	0.01%
2024/10/24	20	131.05	16	132.16	130.00	4	23,944	0.02%
2024/10/23	3	135.83	10	136.15	134.50	-7	24,098	-0.03%
2024/10/22	6	134.50	20.4	134.37	136.00	-14.4	24,110	-0.06%
2024/10/21	8	130.81	18.3	131.72	131.00	-10.3	24,029	-0.04%
2024/10/18	116.5	129.16	29	127.59	127.50	87.5	23,928	0.37%	大買/
2024/10/17	60.1	135.78	17.1	134.82	134.50	43.1	23,727	0.18%
2024/10/16	77.7	132.50	92.5	131.49	133.50	-14.9	23,804	-0.06%
2024/10/15	42.1	127.33	23.1	128.02	128.00	19	23,553	0.08%
2024/10/14	64	126.48	87.1	126.78	128.00	-23.1	23,551	-0.10%
2024/10/11	67.9	125.27	26.2	125.41	125.50	41.7	23,615	0.18%
2024/10/09	20.2	118.03	98	121.88	124.50	-77.7	22,948	-0.34%
2024/10/08	0.1	112.50	11	113.50	113.50	-10.9	22,355	-0.05%
2024/10/07	1.1	112.00	1.4	112.00	111.50	-0.4	23,578	0.00%
2024/10/04	24.2	110.10	1	107.50	108.50	23.2	24,053	0.10%
2024/10/01	3	112.50	2	111.25	112.00	1	24,066	0.00%
2024/09/30	2.2	113.55	7.3	115.18	112.50	-5.1	24,402	-0.02%
2024/09/27	6.4	117.02	12	118.38	117.50	-5.6	24,771	-0.02%
2024/09/26	4.6	113.83	1	114.50	112.50	3.6	25,175	0.01%
2024/09/25	19	111.92	26	112.04	112.50	-7	25,341	-0.03%
2024/09/24	4	107.00	1.1	106.09	107.00	2.9	25,171	0.01%
2024/09/23	18.1	107.37	0	0.00	107.00	18.1	25,309	0.07%
2024/09/20	4.3	112.36	3	111.00	110.00	1.3	25,970	0.01%
2024/09/19	4	109.75	0	0.00	110.50	4	26,277	0.02%
2024/09/18	1.6	110.56	0	0.00	110.00	1.6	27,390	0.01%
2024/09/16	1.2	115.00	0	0.00	114.50	1.2	27,812	0.00%
2024/09/13	3	115.83	2	115.25	115.00	1	28,501	0.00%
2024/09/12	1	116.50	1	118.00	118.00	0	29,275	0.00%
2024/09/10	1.1	113.30	1	111.50	110.50	0.1	30,480	0.00%
2024/09/06	1	112.50	2	111.25	111.50	-1	31,500	0.00%
2024/09/05	3	115.17	1	112.00	112.00	2	31,529	0.01%
2024/09/03	0.1	118.09	0	0.00	118.00	0.1	31,520	0.00%
2024/09/02	2	121.00	0	0.00	121.00	2	31,502	0.01%
2024/08/30	1	120.00	2	120.50	121.00	-1	31,653	0.00%
2024/08/29	1.5	120.17	3	120.83	120.50	-1.5	31,814	0.00%
2024/08/28	1	120.00	3.1	120.52	120.50	-2.1	31,998	-0.01%
2024/08/27	2.1	119.24	14	119.82	119.50	-11.9	32,160	-0.04%
2024/08/26	4.5	122.33	5	121.90	121.00	-0.5	32,198	0.00%
2024/08/23	3	118.67	4	120.38	123.00	-1	32,211	0.00%
2024/08/22	1.5	120.33	1	120.50	120.00	0.5	32,191	0.00%
2024/08/21	4	118.75	3.2	119.67	120.00	0.9	32,225	0.00%
2024/08/20	9	122.94	14	122.29	122.00	-5	32,103	-0.02%
2024/08/19	1	123.50	10	122.50	123.50	-9	32,090	-0.03%
2024/08/16	14	123.64	20.9	123.35	122.00	-6.9	32,100	-0.02%
2024/08/15	6	120.67	5	120.50	119.00	1	31,787	0.00%
2024/08/14	23.5	119.83	33.7	120.89	119.50	-10.2	31,898	-0.03%
2024/08/13	23.5	117.75	18	116.69	117.00	5.5	31,591	0.02%
2024/08/12	35.1	115.78	31	117.92	118.50	4.1	31,497	0.01%
2024/08/09	19	111.32	37	112.82	113.50	-18	30,676	-0.06%
2024/08/08	13.1	103.08	9	104.61	103.50	4.1	30,286	0.01%
2024/08/07	14.1	100.81	29	103.71	102.50	-14.9	30,096	-0.05%
2024/08/06	11.2	95.48	6	97.15	97.40	5.2	29,583	0.02%
2024/08/05	13.1	94.10	41.1	94.84	93.70	-28	29,407	-0.10%
2024/08/02	26.7	105.74	2	105.50	103.50	24.7	29,111	0.08%
2024/08/01	14	112.57	16	113.75	113.00	-2	29,055	-0.01%
2024/07/31	2	106.00	7	105.86	105.00	-5	29,347	-0.02%
2024/07/30	3	104.83	3	104.67	106.50	0	29,260	0.00%
2024/07/29	5.5	107.58	6	107.08	105.50	-0.5	29,156	0.00%
2024/07/26	7.1	104.98	9.2	107.51	108.50	-2.1	29,181	-0.01%
2024/07/23	29.7	114.06	5	112.50	112.50	24.7	29,559	0.08%
2024/07/22	18.1	114.52	13.4	113.41	112.00	4.7	29,391	0.02%
2024/07/19	8.4	121.43	16.5	120.05	119.50	-8.1	29,053	-0.03%
2024/07/18	44.7	119.49	8	119.81	119.00	36.7	29,038	0.13%
2024/07/17	21.4	125.33	10	127.55	127.50	11.4	28,590	0.04%
2024/07/16	16.5	128.29	12.9	130.04	129.00	3.6	28,137	0.01%
2024/07/15	2.1	127.54	2	129.25	128.50	0.1	27,632	0.00%
2024/07/12	13.5	125.26	0	0.00	127.50	13.5	27,348	0.05%
2024/07/11	31	133.79	13	132.69	131.00	18	27,105	0.07%
2024/07/10	4	132.38	16.1	134.59	135.00	-12.1	26,856	-0.04%
2024/07/09	75.1	136.04	58	133.39	131.50	17.1	26,450	0.06%
2024/07/08	11	126.05	248	129.97	133.00	-237	25,214	-0.94%	大賣/鉅額交易
2024/07/05	1	119.50	3	119.83	121.00	-2	24,682	-0.01%
2024/07/04	5	118.70	18	119.64	119.50	-13	24,640	-0.05%
2024/07/03	12.1	114.85	15.1	115.74	117.50	-3	24,241	-0.01%
2024/07/02	33.2	110.83	19.2	112.94	111.50	14	23,730	0.06%
2024/07/01	5	116.40	4.1	116.63	116.50	0.9	22,990	0.00%
2024/06/28	2	119.50	4	119.50	119.00	-2	22,664	-0.01%
2024/06/27	9	117.67	10.1	118.90	120.00	-1.1	22,361	0.00%
2024/06/26	10	119.15	15	119.40	118.00	-5	22,118	-0.02%
2024/06/25	10	114.50	27.2	115.78	117.50	-17.1	21,309	-0.08%
2024/06/24	5	118.60	15.1	117.88	115.00	-10.1	20,751	-0.05%
2024/06/21	9	110.50	7.1	110.03	112.00	1.9	19,693	0.01%
2024/06/20	11.3	113.36	11	111.50	112.00	0.3	19,794	0.00%
2024/06/19	11.2	108.46	97.8	108.51	109.00	-86.6	19,337	-0.45%
2024/06/18	8	102.56	47.8	103.64	104.50	-39.8	18,939	-0.21%
2024/06/17	6	101.25	7	102.14	99.50	-1	18,580	-0.01%
2024/06/14	8.2	95.27	10	96.77	95.90	-1.8	18,328	-0.01%
2024/06/13	9.1	88.56	24	94.03	94.70	-14.9	17,934	-0.08%
2024/06/12	0.1	87.80	0.1	88.00	87.70	0	17,509	0.00%
2024/06/11	3	86.43	0	87.20	87.40	3	17,698	0.02%
2024/06/07	1.1	89.51	0	0.00	88.90	1.1	17,572	0.01%
2024/06/06	3.2	89.26	0	89.60	89.40	3.2	17,745	0.02%
2024/06/05	2	90.10	2	90.70	89.20	0	18,738	0.00%
2024/06/04	7.3	91.64	17	91.88	90.60	-9.8	19,415	-0.05%
2024/06/03	17	91.13	7	91.33	90.70	10	19,755	0.05%
2024/05/31	6.3	89.00	1	90.50	88.20	5.3	19,805	0.03%
2024/05/30	0	0.00	1	91.30	90.40	-1	19,828	-0.01%
2024/05/29	0.6	91.50	3	91.23	90.70	-2.5	19,833	-0.01%
2024/05/28	11	90.55	2	90.90	90.00	9	19,755	0.05%
2024/05/27	3.6	90.35	2	90.75	90.90	1.6	19,798	0.01%
2024/05/24	1.2	88.18	6	87.90	88.40	-4.8	20,027	-0.02%
2024/05/23	3.7	89.82	2	88.90	88.20	1.7	20,819	0.01%
2024/05/22	11	90.20	2	90.55	90.20	9	21,063	0.04%
2024/05/21	1.2	90.07	1.2	90.08	90.40	0	20,931	0.00%
2024/05/20	11.6	90.53	3.5	90.02	88.90	8.1	20,882	0.04%
2024/05/17	15.2	88.58	21	89.01	88.80	-5.8	20,657	-0.03%
2024/05/16	3.2	87.06	19	86.62	86.80	-15.8	20,698	-0.08%
2024/05/15	8.5	85.20	2	86.10	84.50	6.5	20,824	0.03%
2024/05/14	3	85.07	0.1	85.20	85.30	2.9	20,731	0.01%
2024/05/13	2.1	85.13	13	84.85	85.40	-10.9	20,670	-0.05%
2024/05/10	9	85.63	0	0.00	86.00	9	20,553	0.04%
2024/05/09	25.5	85.47	10	85.20	85.00	15.5	20,393	0.08%
2024/05/08	2.1	87.28	3	87.83	87.60	-0.9	20,163	0.00%
2024/05/07	8	87.63	7	87.54	87.50	1	20,025	0.00%
2024/05/06	87.6	86.37	67	85.10	87.00	20.6	19,753	0.10%
2024/05/03	26.5	95.10	4	94.58	93.50	22.5	18,959	0.12%
2024/05/02	11	94.19	6	94.58	94.90	5	18,925	0.03%
2024/04/30	13	97.51	0	0.00	95.80	13	18,911	0.07%
2024/04/29	32	102.06	7	103.36	98.90	25	18,841	0.13%
2024/04/25	0	0.00	1	96.00	95.50	-1	18,334	-0.01%
2024/04/24	43	95.51	3.1	95.88	96.10	39.9	18,466	0.22%
2024/04/23	11.1	92.98	45	90.29	92.30	-33.9	18,491	-0.18%
2024/04/22	0.3	97.80	0.5	96.10	96.00	-0.2	18,322	0.00%
2024/04/19	1	100.50	0.1	99.00	99.00	0.9	18,359	0.00%
2024/04/18	1	102.50	0.1	103.00	102.00	1	18,642	0.01%
2024/04/17	2	102.00	1.1	102.91	102.50	0.9	19,002	0.00%
2024/04/16	6.2	99.80	4	99.35	99.70	2.2	18,977	0.01%
2024/04/15	2	104.75	0	0.00	104.50	2	18,757	0.01%
2024/04/12	3	107.33	2	107.75	107.00	1	18,752	0.01%
2024/04/10	56	106.70	0	0.00	106.00	56	18,704	0.30%
2024/04/09	30.2	106.51	2	106.25	106.50	28.2	18,632	0.15%
2024/04/08	50	106.10	2	105.75	106.50	48	18,549	0.26%
2024/04/03	6	107.00	3	107.00	106.50	3	18,464	0.02%
2024/04/02	9.2	106.51	9	107.39	107.00	0.2	18,465	0.00%
2024/04/01	2	103.25	3	103.00	103.00	-1	18,429	-0.01%
2024/03/29	2	105.51	3	105.17	105.50	-1	18,408	-0.01%
2024/03/28	116	105.84	1	106.00	106.00	115	18,439	0.62%	大買/鉅額交易
2024/03/27	0	0.00	3	106.50	106.00	-3	18,424	-0.02%
2024/03/26	7	106.07	8	105.88	105.50	-1	18,444	-0.01%
2024/03/25	7	109.71	1	109.00	108.50	6	18,375	0.03%
2024/03/22	10	110.00	5	115.00	109.50	5	18,301	0.03%
2024/03/21	4	107.75	1	108.00	108.50	3	17,838	0.02%
2024/03/20	19	111.05	11.1	108.63	107.50	7.9	17,869	0.04%
2024/03/19	2	109.25	8	108.82	109.00	-6	17,930	-0.03%
2024/03/18	8.1	110.30	12	109.96	111.00	-3.9	17,904	-0.02%
2024/03/15	6	107.50	3	105.67	107.50	3	17,491	0.02%
2024/03/14	3	105.33	7	105.00	104.50	-4	17,355	-0.02%
2024/03/13	2	108.47	2	106.75	108.50	0	17,333	0.00%
2024/03/12	14	110.25	5	108.70	109.50	9	17,126	0.05%
2024/03/11	8.1	106.82	11	107.45	108.00	-3	17,118	-0.02%
2024/03/08	33.2	114.10	28	114.50	111.00	5.2	16,932	0.03%
2024/03/07	45	113.41	52.8	114.26	116.50	-7.8	15,908	-0.05%
2024/03/06	28.3	100.11	53.7	101.83	106.00	-25.4	15,100	-0.17%
2024/03/05	7	96.57	8	96.31	97.40	-1	14,648	-0.01%
2024/03/04	1	95.90	26	95.15	96.00	-25	14,373	-0.17%
2024/03/01	2	90.20	2	91.70	89.50	0	14,081	0.00%
2024/02/29	3	89.10	1	88.80	88.80	2	13,941	0.01%
2024/02/27	4	89.60	3	89.80	89.50	1	13,798	0.01%
2024/02/26	11.7	90.53	9	90.50	89.50	2.7	13,672	0.02%
2024/02/23	34.1	95.89	14.5	97.51	94.80	19.6	13,380	0.15%
2024/02/22	3.1	90.43	18	92.34	93.50	-14.9	12,613	-0.12%
2024/02/21	1	86.80	0	0.00	87.50	1	12,220	0.01%
2024/02/20	5	86.86	2	87.00	87.50	3	12,236	0.02%
2024/02/19	2	88.10	1.3	88.20	87.70	0.7	12,184	0.01%
2024/02/16	8.5	88.13	16	89.67	90.00	-7.5	12,467	-0.06%
2024/02/15	1	85.10	1.1	84.38	85.40	-0.1	12,308	0.00%
2024/02/05	3	82.27	0	0.00	82.20	3	12,360	0.02%
2024/01/31	1	84.00	1	84.00	84.00	0	12,471	0.00%
2024/01/30	0.1	83.50	2	84.05	84.00	-1.9	12,544	-0.02%
2024/01/26	1	82.00	0	0.00	82.90	1	12,935	0.01%
2024/01/25	1	83.20	0	0.00	82.20	1	12,996	0.01%
2024/01/24	5.1	82.50	0	0.00	82.10	5.1	13,011	0.04%
2024/01/23	1	83.70	5	82.44	82.10	-4	13,118	-0.03%
2024/01/22	2	82.90	3.5	83.03	84.10	-1.5	13,105	-0.01%
2024/01/19	2	81.10	5	81.48	81.30	-3	13,040	-0.02%
2024/01/18	0	0.00	9	80.10	79.70	-9	13,054	-0.07%
2024/01/17	1	78.50	0	0.00	77.20	1	12,876	0.01%
2024/01/16	4	78.33	0	0.00	78.60	4	12,943	0.03%
2024/01/15	2	76.90	1.2	76.65	77.70	0.8	13,031	0.01%
2024/01/12	8	75.54	2	76.00	75.60	6	13,705	0.04%
2024/01/11	5.6	78.99	1	79.40	78.00	4.6	13,452	0.03%
2024/01/10	0	0.00	1	81.20	81.80	-1	13,327	-0.01%
2024/01/08	7	81.19	1	81.60	81.60	6	13,718	0.04%
2024/01/05	3	82.90	2	82.80	82.90	1	13,813	0.01%
2024/01/04	2	82.05	1	83.10	83.10	1	13,979	0.01%
2024/01/02	3	84.83	1	84.50	84.00	2	14,185	0.01%
2023/12/28	7.2	85.85	4	86.38	84.90	3.2	14,308	0.02%
2023/12/27	4	84.45	3	86.00	85.70	1	14,290	0.01%
2023/12/26	6.1	83.63	7	84.00	83.60	-0.9	14,317	-0.01%
2023/12/25	4	83.25	0	0.00	83.50	4	14,444	0.03%
2023/12/22	3	83.53	4	83.40	83.60	-1	14,493	-0.01%
2023/12/21	2	83.55	0	0.00	83.40	2	14,491	0.01%
2023/12/20	3	85.27	3	85.90	85.40	0	14,549	0.00%
2023/12/19	3.1	85.42	0.2	85.20	84.20	2.9	14,821	0.02%
2023/12/18	2.6	86.04	0.1	86.90	85.40	2.5	15,115	0.02%
2023/12/15	16	91.25	2.1	93.58	89.00	13.9	15,566	0.09%
2023/12/14	32	94.90	49	93.50	93.50	-17	15,614	-0.11%
2023/12/13	1	89.20	11	88.82	89.50	-10	15,275	-0.07%
2023/12/12	1	84.40	5	84.58	85.90	-4	15,422	-0.03%
2023/12/11	2	82.95	0	0.00	83.20	2	15,458	0.01%
2023/12/08	11.2	83.41	0	0.00	83.30	11.2	15,508	0.07%
2023/12/07	0.1	85.40	6.1	85.33	85.50	-6	15,469	-0.04%
2023/12/06	10.1	86.41	3	86.48	86.50	7.1	15,536	0.05%
2023/12/05	0.1	83.40	0	0.00	83.10	0.1	15,445	0.00%
2023/12/04	0	0.00	31.1	83.85	84.20	-31.1	15,595	-0.20%
2023/12/01	4	82.10	0	0.00	82.80	4	15,713	0.03%
2023/11/30	11	82.53	4	82.48	82.80	7	15,863	0.04%
2023/11/29	2	81.65	0	0.00	81.40	2	15,901	0.01%
2023/11/28	0	0.00	1.1	83.00	83.00	-1.1	15,941	-0.01%
2023/11/27	0.2	81.15	0	81.10	80.80	0.2	16,119	0.00%
2023/11/24	0.5	81.40	0.2	82.00	81.50	0.3	16,501	0.00%
2023/11/23	1.1	81.92	0	0.00	82.10	1.1	16,815	0.01%
2023/11/22	13	81.95	0	0.00	81.60	13	17,409	0.07%
2023/11/21	13	83.03	1	82.70	82.70	12	18,374	0.07%
2023/11/20	2.1	83.02	3	83.23	83.10	-0.9	19,793	0.00%
2023/11/17	1	85.20	0	0.00	85.10	1	21,120	0.00%
2023/11/16	0.1	84.00	3	84.10	84.20	-2.9	21,866	-0.01%
2023/11/15	17.1	85.00	9	85.06	83.80	8.1	21,919	0.04%
2023/11/14	4	87.55	9	87.83	88.00	-5	21,631	-0.02%
2023/11/13	8.1	86.72	7	86.50	86.70	1.1	21,514	0.01%
2023/11/10	1	82.20	1	81.90	81.90	0	21,272	0.00%
2023/11/09	3	83.53	3	83.47	83.80	0	21,402	0.00%
2023/11/08	2.3	83.11	0	83.50	83.30	2.2	21,354	0.01%
2023/11/07	0	0.00	1	83.00	82.70	-1	21,273	0.00%
2023/11/06	0	0.00	5.2	83.49	83.40	-5.2	21,321	-0.02%
2023/11/03	1.1	80.52	9.1	81.17	80.70	-8	21,127	-0.04%
2023/11/02	1.1	78.07	8	79.08	79.70	-7	21,266	-0.03%
2023/11/01	6	76.35	2	76.40	76.40	4	21,543	0.02%
2023/10/31	9.2	76.98	1	76.80	76.30	8.2	21,610	0.04%
2023/10/30	2	77.50	3.3	78.49	79.50	-1.3	21,667	-0.01%
2023/10/27	11.3	77.73	4	77.35	77.40	7.3	21,895	0.03%
2023/10/26	9.2	79.47	12	80.06	79.60	-2.9	21,955	-0.01%
2023/10/25	3	82.93	3	82.60	82.00	0	21,828	0.00%
2023/10/24	6	84.47	5.1	83.95	83.10	1	21,873	0.00%
2023/10/23	2	85.35	5	83.24	82.70	-3	21,761	-0.01%
2023/10/20	39.1	86.16	39.5	85.97	86.30	-0.4	21,715	0.00%
2023/10/19	3	83.32	4	83.35	84.90	-1	21,159	0.00%
2023/10/18	1	81.30	1	81.20	81.50	0	21,065	0.00%
2023/10/17	11	83.85	13	83.68	82.80	-2	20,917	-0.01%
2023/10/16	5.1	81.58	15.2	81.93	81.80	-10.1	20,873	-0.05%
2023/10/13	33	83.09	35	82.44	83.10	-2	21,495	-0.01%
2023/10/12	4	80.88	1.7	81.00	81.00	2.3	22,051	0.01%
2023/10/11	3.9	79.26	35.3	79.99	80.20	-31.4	22,115	-0.14%
2023/10/06	4	78.38	12	79.16	77.70	-8	22,640	-0.04%
2023/10/05	0	0.00	1	78.20	78.50	-1	23,044	0.00%
2023/10/04	4	76.25	2	76.70	76.70	2	23,162	0.01%
2023/10/03	2	78.40	1	78.90	78.10	1	23,147	0.00%
2023/10/02	1	78.20	8	78.33	78.80	-7	23,387	-0.03%
2023/09/28	3	75.87	2	76.00	76.00	1	23,479	0.00%
2023/09/27	2	76.30	0	0.00	77.60	2	23,476	0.01%
2023/09/26	1	76.90	1.2	77.49	77.10	-0.2	23,741	0.00%
2023/09/25	2	77.75	0	0.00	77.60	2	23,932	0.01%
2023/09/22	10	76.64	11	76.96	77.50	-1	23,834	0.00%
2023/09/21	6	74.02	5	74.12	74.60	1	23,640	0.00%
2023/09/20	28.3	78.79	13.2	78.50	76.80	15.1	23,288	0.06%
2023/09/19	13	80.61	2.5	81.26	81.00	10.5	22,863	0.05%
2023/09/18	14.5	79.77	5	79.88	79.60	9.5	22,663	0.04%
2023/09/15	4	80.45	74	80.10	80.90	-70	22,578	-0.31%
2023/09/14	2	78.55	10	79.16	78.00	-8	22,160	-0.04%
2023/09/13	8	76.88	4	76.58	76.80	4	21,988	0.02%
2023/09/12	1	76.60	4	78.05	78.10	-3	22,134	-0.01%
2023/09/11	8	77.60	84	76.78	76.90	-76	22,150	-0.34%
2023/09/08	2	79.00	2	79.20	79.00	0	22,392	0.00%
2023/09/07	49	79.23	3.4	79.53	78.90	45.6	22,961	0.20%
2023/09/06	23	79.63	12	79.40	79.80	11	22,835	0.05%
2023/09/05	84.2	78.17	1	77.90	78.20	83.2	22,768	0.37%
2023/09/04	0	0.00	3	77.43	77.90	-3	22,703	-0.01%
2023/09/01	1.1	75.62	3	76.50	75.80	-1.9	22,643	-0.01%
2023/08/30	15	77.77	14	77.95	77.20	1	22,525	0.00%
2023/08/29	21	75.35	26.2	75.27	75.10	-5.2	22,336	-0.02%
2023/08/28	28	76.50	8	75.41	75.40	20	22,158	0.09%
2023/08/25	13	80.05	17.1	80.62	79.50	-4.1	21,702	-0.02%
2023/08/24	19	79.34	8.1	78.15	78.50	10.9	20,917	0.05%
2023/08/23	42	74.30	45	75.62	76.00	-3	19,945	-0.02%
2023/08/22	9.2	67.06	23	68.10	69.10	-13.8	19,126	-0.07%
2023/08/21	0	0.00	4	63.88	64.30	-4	18,387	-0.02%
2023/08/18	7	63.03	1	62.40	62.00	6	18,314	0.03%
2023/08/17	0	0.00	3	64.77	64.90	-3	18,163	-0.02%
2023/08/16	1	64.50	0	0.00	65.00	1	18,000	0.01%
2023/08/15	0	0.00	2	64.00	63.80	-2	17,878	-0.01%
2023/08/10	6	61.60	0	0.00	61.10	6	17,648	0.03%
2023/08/09	5	64.22	7	64.80	64.50	-2	17,482	-0.01%
2023/08/08	1	64.20	2	64.00	65.30	-1	17,322	-0.01%
2023/08/07	4	63.13	7.5	63.68	64.70	-3.5	17,058	-0.02%
2023/08/02	1	61.60	1	62.50	60.70	0	16,548	0.00%
2023/08/01	13	61.44	19	61.16	61.60	-6	16,412	-0.04%
2023/07/31	1	64.80	2.2	63.48	63.00	-1.2	16,060	-0.01%
2023/07/28	7	63.51	15	63.41	64.00	-8	15,798	-0.05%
2023/07/27	1	62.60	4	62.50	62.50	-3	15,633	-0.02%
2023/07/26	1.1	62.41	1	63.50	62.30	0.1	15,534	0.00%
2023/07/25	3	64.20	0.4	63.50	63.00	2.6	15,476	0.02%
2023/07/24	16	65.48	9	65.18	64.80	7	15,306	0.05%
2023/07/21	3	64.50	2	63.50	64.70	1	15,096	0.01%
2023/07/20	1	63.40	2.1	62.91	63.40	-1.1	15,003	-0.01%
2023/07/19	3	64.13	10	64.95	63.90	-7	14,952	-0.05%
2023/07/18	38.2	64.71	51	63.22	63.60	-12.8	14,739	-0.09%
2023/07/17	18	65.11	38.1	65.62	65.80	-20.1	13,989	-0.14%
2023/07/14	16	59.13	11.2	59.50	60.10	4.8	13,234	0.04%
2023/07/13	15	60.26	12	60.78	60.30	3	13,086	0.02%
2023/07/12	6.2	61.39	18	61.94	62.20	-11.8	12,423	-0.10%
2023/07/11	3	59.40	0	59.70	59.40	3	11,960	0.02%
2023/07/10	2	59.10	1	59.20	59.20	1	11,789	0.01%
2023/07/07	18	60.34	17.2	59.66	59.50	0.8	11,658	0.01%
2023/07/06	7.2	59.40	1	59.10	59.50	6.2	11,377	0.05%
2023/07/05	8	60.10	1.3	59.89	60.00	6.7	11,170	0.06%
2023/07/04	18	61.37	2.6	61.58	61.30	15.4	10,970	0.14%
2023/07/03	1.3	58.71	6.5	58.94	59.40	-5.2	10,633	-0.05%
2023/06/30	2	56.20	31	56.71	57.00	-29	10,402	-0.28%
2023/06/29	32.2	56.31	8	57.50	56.40	24.2	10,391	0.23%
2023/06/28	2	57.20	7	57.06	57.10	-5	10,290	-0.05%
2023/06/27	5.2	57.18	5.3	57.92	57.00	-0.1	10,221	0.00%
2023/06/26	0	0.00	1	57.10	57.50	-1	10,041	-0.01%
2023/06/21	0	0.00	0.2	55.00	55.90	-0.2	9,946	0.00%
2023/06/16	1	56.10	4	56.05	56.50	-3	10,192	-0.03%
2023/06/15	9	56.76	23.5	57.00	57.00	-14.5	10,106	-0.14%
2023/06/14	3.3	56.73	0.2	57.69	57.10	3.1	10,192	0.03%
2023/06/13	20.3	57.28	19.1	56.78	57.40	1.2	9,971	0.01%
2023/06/12	0.1	54.70	3	54.40	54.30	-2.9	9,523	-0.03%
2023/06/09	11	54.10	16	54.31	54.30	-5	9,602	-0.05%
2023/06/08	0	0.00	5	53.86	54.00	-5	9,694	-0.05%
2023/06/07	2.1	54.09	135	54.12	54.00	-132.9	9,898	-1.34%	大賣/鉅額交易
2023/06/06	0	0.00	27	54.07	54.00	-27	10,154	-0.27%
2023/06/05	29	53.77	7	53.00	53.20	22	10,219	0.22%
2023/06/02	30	53.24	24.2	53.84	54.20	5.8	10,214	0.06%
2023/06/01	2.1	52.40	5	52.90	52.40	-2.9	10,221	-0.03%
2023/05/31	47	53.40	7.4	53.56	54.00	39.6	10,527	0.38%
2023/05/30	101	53.82	0.7	53.90	53.90	100.3	10,350	0.97%	大買/
2023/05/29	7	53.71	16.9	53.85	53.70	-9.9	10,133	-0.10%
2023/05/26	18	50.77	25.2	50.82	51.10	-7.2	9,625	-0.07%
2023/05/25	2	48.05	11	48.04	48.05	-9	9,130	-0.10%
2023/05/22	2	46.55	1	46.65	46.80	1	9,023	0.01%
2023/05/19	3	46.80	0	0.00	46.80	3	9,029	0.03%
2023/05/18	0	0.00	4	46.86	46.85	-4	9,064	-0.04%
2023/05/17	0	0.00	3.1	46.37	46.50	-3.1	9,120	-0.03%
2023/05/16	5	45.85	0	0.00	45.75	5	9,111	0.05%
2023/05/15	1	45.70	0	0.00	45.70	1	9,103	0.01%
2023/05/12	1	45.30	0	0.00	45.65	1	9,124	0.01%
2023/05/10	2	45.45	0	0.00	45.35	2	9,150	0.02%
2023/05/09	2	45.53	0	0.00	45.30	2	9,144	0.02%
2023/05/08	2	45.83	0	0.00	45.80	2	9,093	0.02%
2023/05/05	1	46.65	0	0.00	46.75	1	9,065	0.01%
2023/05/02	1	46.70	1	46.70	46.50	0	9,317	0.00%
2023/04/26	0	0.00	0.1	45.45	45.30	-0.1	9,119	0.00%
2023/04/25	0.2	45.32	0	0.00	45.00	0.2	9,014	0.00%
2023/04/24	2	46.40	0	0.00	46.20	2	8,867	0.02%
2023/04/21	1	46.00	0	0.00	46.00	1	8,746	0.01%
2023/04/20	0	46.28	5	46.11	46.00	-5	8,642	-0.06%
2023/04/19	0.1	46.03	0	0.00	46.15	0.1	8,586	0.00%
2023/04/18	4.1	46.31	0	0.00	46.00	4.1	8,503	0.05%
2023/04/17	10.3	46.77	5	46.73	46.65	5.3	8,340	0.06%
2023/04/14	2.2	47.33	18	47.66	47.55	-15.8	8,111	-0.20%
2023/04/13	4	48.19	4	47.94	47.80	0	8,039	0.00%
2023/04/12	0	0.00	3	48.73	48.60	-3	7,993	-0.04%
2023/04/11	0	0.00	3	48.80	48.60	-3	7,987	-0.04%
2023/04/10	4	48.00	3	48.20	48.20	1	7,934	0.01%
2023/04/07	2	48.40	0	0.00	48.40	2	7,887	0.03%
2023/04/06	2	47.95	2	48.80	48.80	0	7,846	0.00%
2023/03/31	0	0.00	4	49.20	48.50	-4	7,815	-0.05%
2023/03/29	3.4	47.97	0	0.00	47.70	3.4	7,854	0.04%
2023/03/28	4.1	48.48	8	48.50	48.50	-3.9	7,922	-0.05%
2023/03/27	6.1	48.71	5	48.53	48.90	1.1	8,028	0.01%
2023/03/24	6	49.37	0	0.00	49.20	6	8,079	0.07%
2023/03/23	0	0.00	23.2	49.20	49.80	-23.2	8,046	-0.29%
2023/03/22	27	49.00	1	49.00	48.95	26	7,921	0.33%
2023/03/21	10	49.41	7	49.09	49.55	3	7,808	0.04%
2023/03/20	55	49.91	2	50.10	49.55	53	7,610	0.70%
2023/03/17	1	49.00	4	49.26	49.30	-3	7,410	-0.04%
2023/03/16	1	48.40	1	48.01	48.35	0	7,171	0.00%
2023/03/15	6	48.77	4	48.68	48.85	2	7,037	0.03%
2023/03/14	0	0.00	39	47.86	47.65	-39	6,858	-0.57%
2023/03/13	5	46.91	36.1	46.76	47.75	-31.1	6,668	-0.47%
2023/03/10	9	47.45	4	47.20	46.95	5	6,453	0.08%
2023/03/09	1	48.25	10.1	48.52	48.90	-9.1	6,149	-0.15%
2023/03/08	1	47.25	17	47.30	47.45	-16	5,771	-0.28%
2023/03/07	3	46.17	8	46.51	46.75	-5	5,559	-0.09%
2023/03/06	0	0.00	5	46.14	46.15	-5	5,396	-0.09%
2023/03/03	4.1	45.08	22	45.24	45.20	-17.9	5,146	-0.35%
2023/03/02	0	0.00	3	42.45	42.45	-3	4,671	-0.06%
2023/03/01	4	42.40	13	42.45	42.40	-9	4,643	-0.19%
2023/02/23	5	41.55	4	41.50	41.50	1	4,586	0.02%
2023/02/17	2	40.48	0	0.00	40.45	2	4,728	0.04%
2023/02/16	14	40.98	33	40.88	40.80	-19	4,819	-0.39%
2023/02/13	1	40.30	11	40.07	40.35	-10	4,865	-0.21%
2023/02/10	1	39.90	0	0.00	39.90	1	4,933	0.02%
2023/02/09	0	0.00	1.8	40.11	40.05	-1.8	4,944	-0.04%
2023/02/07	0	0.00	5	39.95	40.10	-5	4,906	-0.10%
2023/02/06	0	0.00	10	39.78	39.80	-10	4,887	-0.20%
2023/02/03	0.2	40.00	16.6	40.04	40.25	-16.4	4,884	-0.34%
2023/02/02	0.5	39.10	11	39.30	39.60	-10.5	4,861	-0.22%
2023/02/01	0	0.00	2	38.63	38.75	-2	4,697	-0.04%
2023/01/31	0	0.00	6	38.13	38.30	-6	4,729	-0.13%
2023/01/30	0	0.00	12	37.90	37.95	-12	4,709	-0.25%
2023/01/17	0	0.00	1	37.20	37.15	-1	4,612	-0.02%
2023/01/13	1	37.25	2	37.20	37.15	-1	4,653	-0.02%
2023/01/12	0	0.00	5	37.15	37.10	-5	4,774	-0.10%
2023/01/10	2	37.30	1	37.60	37.40	1	4,888	0.02%
2023/01/09	0.2	37.15	28	37.42	37.45	-27.8	4,950	-0.56%
2022/12/30	1	36.10	0	0.00	36.20	1	5,300	0.02%
2022/12/29	1	35.60	1	35.90	35.95	0	5,427	0.00%
2022/12/23	2	36.20	0	0.00	36.40	2	5,789	0.03%
2022/12/21	0	0.00	7	36.70	36.50	-7	5,838	-0.12%
2022/12/20	2	36.70	2	37.50	36.65	0	5,821	0.00%
2022/12/19	2	37.15	6	37.20	37.50	-4	5,874	-0.07%
2022/12/16	0	0.00	3.7	37.03	37.15	-3.7	5,825	-0.06%
2022/12/15	3	36.85	3	36.67	36.85	0	5,775	0.00%
2022/12/14	4	36.30	0	0.00	36.45	4	5,873	0.07%
2022/12/08	2	35.15	0	0.00	35.10	2	6,287	0.03%
2022/12/05	0.2	36.30	1	36.30	36.20	-0.8	6,256	-0.01%
2022/12/02	0	0.00	4	36.45	36.40	-4	6,261	-0.06%
2022/12/01	0	0.00	2	36.23	36.20	-2	6,273	-0.03%
2022/11/28	0	0.00	5	35.15	35.05	-5	6,434	-0.08%
2022/11/18	11	35.87	12	36.15	35.95	-1	6,581	-0.02%
2022/11/17	0	0.00	2	35.75	35.70	-2	6,541	-0.03%
2022/11/16	9	35.62	16	35.73	35.90	-7	6,553	-0.11%
2022/11/15	0	0.00	5	35.46	35.45	-5	6,497	-0.08%
2022/11/14	0	0.00	6	35.03	35.00	-6	6,481	-0.09%
2022/11/11	2.2	34.45	60	34.45	34.45	-57.8	6,433	-0.90%
2022/11/10	5	33.75	0	0.00	33.95	5	6,385	0.08%
2022/11/07	1	33.55	0	0.00	33.50	1	6,468	0.02%
2022/11/04	0	0.00	1	33.30	33.20	-1	6,532	-0.02%
2022/11/02	0	0.00	2.6	33.08	33.15	-2.6	6,894	-0.04%
2022/10/31	1	32.60	0	0.00	32.70	1	7,046	0.01%
2022/10/27	0	0.00	6	32.55	32.85	-6	7,087	-0.09%
2022/10/26	0	0.00	1	31.75	31.85	-1	7,065	-0.01%
2022/10/25	1	31.55	0	0.00	31.50	1	7,057	0.01%
2022/10/24	1	32.00	0	0.00	32.00	1	7,097	0.01%
2022/10/21	0.3	31.80	6	31.95	31.65	-5.7	7,129	-0.08%
2022/10/20	3	30.75	3	31.45	32.30	0	7,157	0.00%
2022/10/19	9	31.34	3	31.00	31.00	6	7,083	0.08%
2022/10/18	1	31.40	3	31.43	31.50	-2	7,060	-0.03%
2022/10/17	12	30.65	0	0.00	30.90	12	7,115	0.17%
2022/10/14	5	30.59	4	31.01	31.15	1	7,343	0.01%
2022/10/13	3.2	30.33	3	29.70	29.70	0.2	7,549	0.00%
2022/10/12	2	30.08	0	0.00	30.20	2	7,696	0.03%
2022/10/11	8	30.48	2	30.30	30.30	6	7,766	0.08%
2022/10/06	0.4	31.60	0	0.00	31.50	0.4	7,823	0.00%
2022/10/05	0.1	32.10	6	32.28	32.15	-5.9	7,841	-0.07%
2022/10/04	5	31.35	1	31.25	31.30	4	7,833	0.05%
2022/10/03	2	30.45	0	0.00	30.55	2	7,941	0.03%
2022/09/30	4	30.46	0	0.00	30.80	4	7,980	0.05%
2022/09/29	3	31.05	2.1	31.20	31.20	0.9	8,007	0.01%
2022/09/28	8.7	31.44	3	31.30	31.10	5.7	8,074	0.07%
2022/09/27	0	0.00	1	31.90	31.80	-1	8,040	-0.01%
2022/09/26	20.1	32.18	1	32.35	31.80	19.1	8,076	0.24%
2022/09/23	7.1	34.02	0	0.00	33.95	7.1	7,965	0.09%
2022/09/22	0	0.00	2	34.50	34.55	-2	7,959	-0.03%
2022/09/21	0.1	34.80	0	0.00	34.75	0.1	7,912	0.00%
2022/09/20	4	34.83	0	0.00	34.95	4	7,799	0.05%
2022/09/19	5	34.95	0	0.00	35.20	5	7,699	0.06%
2022/09/16	19	34.61	3	35.45	35.45	16	7,683	0.21%
2022/09/15	10	35.65	0	0.00	35.45	10	7,573	0.13%
2022/09/14	2	35.65	2	35.40	35.60	0	7,649	0.00%
2022/09/07	12	35.08	0	0.00	35.40	12	7,840	0.15%
2022/09/06	3	35.83	0	0.00	35.75	3	7,859	0.04%
2022/09/05	0.1	36.40	0	0.00	36.20	0.1	7,856	0.00%
2022/09/02	3	36.43	0	0.00	36.40	3	7,897	0.04%
2022/09/01	1	37.00	0	0.00	36.80	1	7,833	0.01%
2022/08/31	1	37.50	0	0.00	37.35	1	7,789	0.01%
2022/08/30	4	37.04	0	0.00	37.05	4	7,831	0.05%
2022/08/29	1	37.25	0	0.00	37.25	1	7,793	0.01%
2022/08/24	5	37.60	0	0.00	37.55	5	7,832	0.06%
2022/08/19	14	38.23	0.1	38.20	38.20	13.9	7,942	0.18%
2022/08/17	1	38.00	0	0.00	37.75	1	7,956	0.01%
2022/08/16	0	0.00	0	38.15	38.05	0	7,921	0.00%
2022/08/15	16	38.18	0	0.00	38.00	16	7,870	0.20%
2022/08/12	15	37.67	0	0.00	37.70	15	7,844	0.19%
2022/08/11	1	37.20	0	0.00	37.20	1	7,930	0.01%
2022/08/10	8	36.72	0	0.00	36.65	8	7,926	0.10%
2022/08/09	13	37.49	5.1	37.20	37.25	7.9	7,859	0.10%
2022/08/08	35	38.63	0	0.00	38.70	35	7,656	0.46%
2022/08/05	50	39.79	8	39.97	40.00	42	7,564	0.56%
2022/08/04	0	0.00	5	39.50	39.60	-5	7,623	-0.07%
2022/08/03	5	39.00	0	0.00	39.45	5	7,664	0.07%
2022/08/01	1	38.70	1	39.00	39.15	0	8,114	0.00%
2022/07/26	2.3	38.04	0	0.00	37.90	2.3	8,113	0.03%
2022/07/25	6.2	38.45	2	38.45	38.50	4.2	8,077	0.05%
2022/07/22	3	38.38	0	0.00	38.70	3	8,068	0.04%
2022/07/20	3	40.87	2	40.95	40.60	1	7,694	0.01%
2022/07/19	1	40.00	1.3	39.91	39.85	-0.3	7,433	0.00%
2022/07/18	1	39.10	0.1	38.90	39.00	1	7,236	0.01%
2022/07/15	6	37.33	11	37.89	38.00	-5	7,105	-0.07%
2022/07/14	7	36.46	7.1	36.92	37.25	-0.1	7,012	0.00%
2022/07/13	15	36.19	3	36.40	36.40	12	6,896	0.17%
2022/07/12	2.1	36.97	2	36.10	36.10	0.1	6,742	0.00%
2022/07/11	5	37.80	4	37.56	37.60	1	6,654	0.02%
2022/07/08	4	37.40	3	37.70	37.60	1	6,479	0.02%
2022/07/07	2	36.50	2	36.25	36.90	0	6,393	0.00%
2022/07/06	6.1	36.89	5	35.90	35.90	1.1	6,321	0.02%
2022/07/05	4	37.78	2	37.65	37.80	2	6,245	0.03%
2022/07/04	8	38.50	5	37.30	37.30	3	6,246	0.05%
2022/07/01	5.1	39.69	0	0.00	39.85	5.1	6,183	0.08%
2022/06/30	9	39.73	0	0.00	40.00	9	6,221	0.14%
2022/06/27	0	0.00	0	42.20	41.95	0	6,066	0.00%
2022/06/24	5	41.88	0	0.00	41.55	5	6,058	0.08%
2022/06/23	1	42.20	0	0.00	42.00	1	5,984	0.02%
2022/06/22	0	0.00	5	44.50	42.90	-5	5,944	-0.08%
2022/06/21	5	44.90	0	44.90	44.80	5	5,880	0.08%
2022/06/20	1	44.25	0	0.00	43.65	1	5,863	0.02%
2022/06/15	0	0.00	2	46.15	45.70	-2	5,678	-0.04%
2022/06/14	0	0.00	1	46.00	46.45	-1	5,638	-0.02%
2022/06/13	0	0.00	7	45.80	45.75	-7	5,585	-0.13%
2022/06/10	0	0.00	3	46.15	46.10	-3	5,513	-0.05%
2022/06/09	0	0.00	3	46.10	46.10	-3	5,542	-0.05%
2022/06/07	0	0.00	4.1	45.76	45.85	-4.1	5,540	-0.07%
2022/06/06	0	0.00	15	45.86	45.75	-15	5,547	-0.27%
2022/06/02	2	45.55	2	45.50	45.50	0	5,617	0.00%
2022/06/01	3	45.75	3	45.80	45.80	0	5,716	0.00%
2022/05/31	7	45.76	4	45.54	45.85	3	5,703	0.05%
2022/05/30	6	45.10	5	45.20	45.30	1	5,623	0.02%
2022/05/27	5	43.90	13	43.82	44.30	-8	5,510	-0.15%
2022/05/26	4	43.80	0	0.00	43.75	4	5,481	0.07%
2022/05/24	0	0.00	0	44.15	44.30	0	5,477	0.00%
2022/05/20	4	44.20	6	44.33	44.20	-2	5,485	-0.04%
2022/05/19	0	0.00	38	43.82	44.60	-38	5,437	-0.70%
2022/05/18	2	44.03	2	44.22	43.90	0	5,257	0.00%
2022/05/17	10	43.48	29	43.70	43.75	-19	5,250	-0.36%
2022/05/16	5	43.30	2	43.30	43.10	3	5,274	0.06%
2022/05/13	17	42.79	2	42.90	42.85	15	5,329	0.28%
2022/05/12	0	0.00	10	42.25	42.30	-10	5,374	-0.19%
2022/05/11	3	43.00	8.2	42.99	42.95	-5.2	5,321	-0.10%
2022/05/10	11	42.12	4	42.40	43.50	7	5,294	0.13%
2022/05/09	44	42.97	37	43.68	42.90	7	5,261	0.13%
2022/05/06	0	0.00	1	41.50	41.95	-1	5,033	-0.02%
2022/04/28	0	0.00	10	40.43	40.75	-10	5,426	-0.18%
2022/04/25	15	40.21	5	40.35	40.15	10	6,094	0.16%
2022/04/21	0	0.00	2	41.10	41.05	-2	6,726	-0.03%
2022/04/20	10	41.10	0	0.00	41.20	10	7,050	0.14%
2022/04/19	0	0.00	2	41.25	41.25	-2	7,090	-0.03%
2022/04/18	0	0.00	2	40.70	40.80	-2	7,145	-0.03%
2022/04/15	0	0.00	5	40.85	40.80	-5	7,203	-0.07%
2022/04/13	2	41.00	1	41.40	41.35	1	7,489	0.01%
2022/04/12	11	40.49	0	0.00	40.80	11	7,539	0.15%
2022/04/11	7.2	40.82	0	0.00	40.60	7.2	7,536	0.10%
2022/04/08	10	41.00	1	41.10	41.00	9	7,539	0.12%
2022/04/07	2	40.68	0	0.00	40.40	2	7,544	0.03%
2022/04/06	3	41.18	0	0.00	41.00	3	7,518	0.04%
2022/04/01	6	42.35	0	0.00	42.20	6	7,436	0.08%
2022/03/25	3	42.97	0	0.00	43.05	3	7,579	0.04%
2022/03/24	3	43.00	5	43.20	43.35	-2	7,553	-0.03%
2022/03/23	1	43.25	0	0.00	43.00	1	7,577	0.01%
2022/03/18	0	0.00	2	42.35	42.45	-2	7,601	-0.03%
2022/03/17	2	42.55	2	42.75	42.60	0	7,608	0.00%
2022/03/16	2	42.65	2	42.15	42.25	0	7,664	0.00%
2022/03/15	2	42.20	0	0.00	42.10	2	7,758	0.03%
2022/03/11	2	42.60	0	0.00	42.00	2	8,015	0.02%
2022/03/10	0	0.00	2	42.55	42.45	-2	8,067	-0.02%
2022/03/09	2	41.95	0	0.00	41.85	2	8,128	0.02%
2022/03/08	1	41.30	2	41.00	41.95	-1	8,125	-0.01%
2022/03/07	9	42.58	2	43.20	41.95	7	8,102	0.09%
2022/03/04	0	0.00	6.5	43.99	43.90	-6.5	8,164	-0.08%
2022/03/03	3	44.07	10	44.20	44.10	-7	8,221	-0.09%
2022/03/01	5	43.70	0	0.00	43.85	5	8,275	0.06%
2022/02/25	0	0.00	0.2	43.62	43.50	-0.2	8,379	0.00%
2022/02/24	4.2	43.18	0	0.00	42.75	4.2	8,484	0.05%
2022/02/22	4	43.34	0	0.00	43.10	4	8,781	0.05%
2022/02/21	8	44.05	11	43.93	44.05	-3	8,895	-0.03%
2022/02/18	10	44.20	0	0.00	44.15	10	9,131	0.11%
2022/02/17	2	43.85	5	44.33	44.10	-3	9,325	-0.03%
2022/02/15	1	42.95	9	43.50	43.55	-8	9,336	-0.09%
2022/02/14	8	43.40	0	0.00	43.30	8	9,283	0.09%
2022/02/11	1	44.35	23	44.53	44.40	-22	9,287	-0.24%
2022/02/10	16	44.63	4.1	44.50	44.55	11.9	9,345	0.13%
2022/02/09	11	44.05	0.6	44.30	44.15	10.4	9,452	0.11%
2022/02/08	8	43.95	0	0.00	43.90	8	9,519	0.08%
2022/02/07	3	44.17	1	43.75	44.05	2	9,492	0.02%
2022/01/26	7	45.09	1	45.30	44.80	6	9,626	0.06%
2022/01/24	10	45.90	2.1	45.61	45.85	7.9	9,536	0.08%
2022/01/21	7.1	45.93	4	46.15	46.10	3.1	9,462	0.03%
2022/01/20	1	47.25	3	47.25	46.70	-2	9,371	-0.02%
2022/01/19	11	47.25	20	47.13	47.20	-9	9,285	-0.10%
2022/01/18	6	47.31	28.1	47.28	47.05	-22.1	9,156	-0.24%
2022/01/17	6	45.76	26.6	46.25	46.90	-20.6	8,785	-0.23%
2022/01/14	2	45.00	1	45.10	44.40	1	8,478	0.01%
2022/01/13	4	45.26	12	45.11	45.45	-8	8,344	-0.10%
2022/01/11	0	0.00	1	44.80	44.45	-1	8,062	-0.01%
2022/01/10	9.2	44.58	1	44.65	44.30	8.2	8,080	0.10%
2022/01/07	4	44.71	5	44.93	44.65	-1	8,121	-0.01%
2022/01/06	2	44.20	12	44.41	44.25	-10	7,967	-0.13%
2022/01/05	0	0.00	4	45.08	44.85	-4	8,068	-0.05%
2022/01/04	3	44.67	0	0.00	44.50	3	8,123	0.04%
2022/01/03	5	44.93	0	0.00	44.55	5	8,241	0.06%
2021/12/29	0	0.00	20	44.33	44.55	-20	8,294	-0.24%
2021/12/28	10	44.63	6	44.54	44.60	4	8,383	0.05%
2021/12/27	0	0.00	1	44.10	44.10	-1	8,461	-0.01%
2021/12/24	0	0.00	0.1	43.60	43.80	-0.1	8,583	0.00%
2021/12/22	3.1	43.18	0	0.00	43.20	3.1	8,729	0.04%
2021/12/20	0	0.00	6	43.42	43.20	-6	8,778	-0.07%
2021/12/17	5	43.65	0	0.00	43.40	5	8,825	0.06%
2021/12/16	2	43.95	0	0.00	44.20	2	8,878	0.02%
2021/12/15	4	43.89	0	0.00	43.75	4	8,968	0.04%
2021/12/14	4	43.94	0	43.90	43.70	4	8,976	0.04%
2021/12/13	3	44.55	2.1	44.70	44.40	0.9	8,972	0.01%
2021/12/10	2	44.20	0	0.00	44.30	2	9,003	0.02%
2021/12/09	2	44.80	9	44.62	44.40	-7	8,952	-0.08%
2021/12/08	3	45.57	20	45.50	45.05	-17	8,880	-0.19%
2021/12/07	5	45.20	24.3	45.35	45.45	-19.3	8,841	-0.22%
2021/12/06	3	44.72	0	0.00	44.95	3	8,837	0.03%
2021/12/03	2	44.18	7	44.19	44.40	-5	8,939	-0.06%
2021/12/02	3	44.00	9	43.99	43.70	-6	8,947	-0.07%
2021/12/01	3	43.83	4	43.91	43.95	-1	9,079	-0.01%
2021/11/30	0	0.00	22	43.76	43.60	-22	9,205	-0.24%
2021/11/29	0	41.65	0	0.00	42.50	0	9,143	0.00%
2021/11/26	0	0.00	3	42.27	42.05	-3	9,212	-0.03%
2021/11/24	3	42.82	0	0.00	42.70	3	9,364	0.03%
2021/11/23	0	0.00	3	43.10	43.50	-3	9,533	-0.03%
2021/11/22	11	43.41	6	43.75	43.35	5	9,606	0.05%
2021/11/19	6	44.48	25	44.26	43.90	-19	9,575	-0.20%
2021/11/18	0	0.00	3	43.62	43.45	-3	9,504	-0.03%
2021/11/17	7	43.46	3	43.52	43.70	4	9,519	0.04%
2021/11/16	6	42.90	2	43.10	42.70	4	9,470	0.04%
2021/11/15	6	42.00	5	42.11	42.15	1	9,658	0.01%
2021/11/12	2	42.10	12	42.02	42.10	-10	9,883	-0.10%
2021/11/11	2	41.63	0	0.00	41.55	2	9,948	0.02%
2021/11/10	0	0.00	3	42.00	41.95	-3	10,023	-0.03%
2021/11/09	0	0.00	9.5	41.86	41.85	-9.5	10,240	-0.09%
2021/11/08	4	42.00	2	42.48	41.95	2	10,328	0.02%
2021/11/05	6	41.40	14	41.35	41.70	-8	10,385	-0.08%
2021/11/04	20	40.84	44	40.97	40.80	-24	10,453	-0.23%
2021/11/03	29.5	40.54	2	41.28	40.40	27.5	10,693	0.26%
2021/11/02	1	40.50	0	0.00	39.80	1	11,144	0.01%
2021/11/01	0	0.00	0.1	40.05	40.10	-0.1	11,539	0.00%
2021/10/29	5	40.12	0	0.00	39.75	5	11,778	0.04%
2021/10/28	0	0.00	4	39.89	40.40	-4	12,145	-0.03%
2021/10/27	14	39.80	3	39.60	39.85	11	12,199	0.09%
2021/10/26	1.1	39.27	1	39.35	39.55	0.1	12,337	0.00%
2021/10/25	0	0.00	1	39.20	39.15	-1	12,350	-0.01%
2021/10/22	2	39.03	1	38.90	39.05	1	12,519	0.01%
2021/10/21	2	39.15	2	39.30	38.55	0	12,623	0.00%
2021/10/20	0	0.00	3	39.12	38.90	-3	12,654	-0.02%
2021/10/19	2	38.98	1	38.70	39.05	1	13,078	0.01%
2021/10/18	15	38.07	3	38.38	38.35	12	13,627	0.09%
2021/10/15	6	38.01	2	37.60	38.10	4	13,738	0.03%
2021/10/14	4	36.79	3	36.82	37.00	1	13,781	0.01%
2021/10/13	3	37.22	0	0.00	36.80	3	13,838	0.02%
2021/10/12	5	37.94	16	37.86	37.80	-11	13,899	-0.08%
2021/10/08	10.4	39.38	3	39.22	38.70	7.4	13,892	0.05%
2021/10/07	0	0.00	3	40.10	40.10	-3	14,076	-0.02%
2021/10/06	4	39.20	1	39.75	39.40	3	14,217	0.02%
2021/10/05	3	38.10	2	38.30	39.25	1	14,173	0.01%
2021/10/04	3	39.52	4	39.40	39.35	-1	14,136	-0.01%
2021/10/01	16	39.68	0	0.00	39.65	16	14,055	0.11%
2021/09/30	18	40.03	2	40.45	40.95	16	14,001	0.11%
2021/09/29	21	40.78	2	40.75	40.80	19	13,955	0.14%
2021/09/28	4	41.48	1	41.80	41.70	3	13,913	0.02%
2021/09/27	4.1	42.05	0	0.00	42.00	4.1	13,964	0.03%
2021/09/24	1	43.05	0	0.00	42.55	1	14,118	0.01%
2021/09/23	7	43.19	2	42.78	42.50	5	14,522	0.03%
2021/09/22	15	42.00	3	42.43	42.00	12	14,621	0.08%
2021/09/17	3	43.30	0	0.00	43.20	3	14,532	0.02%
2021/09/16	1	43.30	0	0.00	43.30	1	14,546	0.01%
2021/09/15	4	43.39	0	0.00	43.30	4	14,604	0.03%
2021/09/14	1	43.90	0	0.00	43.80	1	14,696	0.01%
2021/09/13	1	44.50	16	44.67	44.20	-15	14,719	-0.10%
2021/09/10	0	0.00	1	44.65	44.85	-1	14,779	-0.01%
2021/09/09	7	43.57	0	0.00	43.80	7	14,891	0.05%
2021/09/08	24	43.85	14	44.64	43.65	10	14,809	0.07%
2021/09/07	3	45.37	4	45.90	45.35	-1	14,746	-0.01%
2021/09/06	32	46.35	20	46.78	45.75	12	14,931	0.08%
2021/09/03	14	46.00	14	46.13	46.40	0	14,894	0.00%
2021/09/02	4	45.58	1	45.40	45.00	3	14,901	0.02%
2021/09/01	5	46.44	10	46.02	46.40	-5	15,023	-0.03%
2021/08/31	1	45.10	7	45.18	45.60	-6	15,439	-0.04%
2021/08/30	8	45.90	4	46.04	45.75	4	16,206	0.02%
2021/08/27	14	45.80	20	45.97	45.65	-6	16,528	-0.04%
2021/08/26	4	45.01	2.1	44.95	45.15	1.9	16,705	0.01%
2021/08/25	20	43.94	0	0.00	44.10	20	16,597	0.12%
2021/08/24	1	42.80	11	43.11	43.55	-10	16,622	-0.06%
2021/08/23	3	42.75	1	42.40	42.70	2	16,568	0.01%
2021/08/20	2	40.70	6	41.40	41.50	-4	16,508	-0.02%
2021/08/19	36.4	41.06	0	0.00	40.70	36.4	16,358	0.22%
2021/08/18	6	44.58	1	43.20	45.00	5	16,058	0.03%
2021/08/17	8.6	43.72	0	0.00	43.20	8.6	15,951	0.05%
2021/08/16	3	45.33	1	45.55	44.70	2	15,867	0.01%
2021/08/13	24.1	45.58	9	45.21	45.00	15.1	15,826	0.10%
2021/08/12	2	48.00	0	0.00	47.80	2	15,645	0.01%
2021/08/11	12	47.96	9	47.73	48.00	3	15,673	0.02%
2021/08/10	13	47.91	8	47.81	47.85	5	15,655	0.03%
2021/08/09	20	49.40	19	49.37	48.55	1	15,611	0.01%
2021/08/06	34	50.71	8.2	50.37	50.30	25.8	15,392	0.17%
2021/08/05	7	49.37	17	49.60	49.90	-10	14,917	-0.07%
2021/08/04	5	48.06	14	48.22	48.20	-9	14,926	-0.06%
2021/08/03	3	48.03	5	48.04	48.00	-2	14,942	-0.01%
2021/08/02	0	0.00	6	47.15	46.95	-6	14,837	-0.04%
2021/07/30	14	47.44	6.1	47.47	46.40	7.9	14,908	0.05%
2021/07/28	1	45.80	1	46.45	45.50	0	15,218	0.00%
2021/07/27	8	47.78	9	47.36	46.85	-1	15,622	-0.01%
2021/07/26	0	0.00	22	47.15	47.50	-22	15,735	-0.14%
2021/07/23	18	47.50	28	47.10	46.75	-10	16,097	-0.06%
2021/07/22	24	47.85	26.4	46.85	47.95	-2.4	16,173	-0.02%
2021/07/21	14	45.40	0	0.00	45.30	14	15,801	0.09%
2021/07/20	10	45.00	0	0.00	45.00	10	16,259	0.06%
2021/07/19	19	45.82	7.1	45.57	45.50	11.9	16,640	0.07%
2021/07/16	18.1	45.47	2	45.60	45.40	16.1	16,877	0.10%
2021/07/15	5	44.77	0	0.00	44.90	5	16,870	0.03%
2021/07/14	5.1	44.92	5	45.17	44.65	0.1	16,873	0.00%
2021/07/13	5.9	44.09	1	45.10	43.80	4.9	16,669	0.03%
2021/07/12	0	0.00	5	44.20	44.40	-5	16,762	-0.03%
2021/07/09	1	43.95	1	44.10	43.60	0	17,134	0.00%
2021/07/08	4	43.83	3	44.40	43.70	1	17,389	0.01%
2021/07/07	6	43.96	0	0.00	44.00	6	17,613	0.03%
2021/07/06	7	44.07	1	44.40	44.40	6	17,740	0.03%
2021/07/05	2	43.95	6.6	44.32	44.35	-4.6	18,039	-0.03%
2021/07/02	20	43.49	16	43.59	43.60	4	18,269	0.02%
2021/07/01	10	43.98	36.8	44.05	43.85	-26.8	18,418	-0.15%
2021/06/30	11	44.52	25	44.62	44.90	-14	18,515	-0.08%
2021/06/29	16	42.93	1	42.45	42.70	15	18,224	0.08%
2021/06/28	10	42.15	12	42.26	42.25	-2	18,307	-0.01%
2021/06/25	11.1	42.66	0	0.00	42.15	11.1	18,503	0.06%
2021/06/24	7	42.78	20	42.55	42.40	-13	18,544	-0.07%
2021/06/23	8	42.52	3	42.50	42.90	5	18,583	0.03%
2021/06/22	1	41.60	10	41.52	41.50	-9	18,627	-0.05%
2021/06/21	3	41.90	2	41.73	41.50	1	18,935	0.01%
2021/06/18	1	42.25	5	42.87	42.25	-4	19,272	-0.02%
2021/06/17	11	42.51	3	42.63	43.15	8	19,283	0.04%
2021/06/16	2	42.05	0.3	42.25	42.10	1.7	19,353	0.01%
2021/06/15	6	42.30	0	0.00	42.25	6	19,551	0.03%
2021/06/11	2	42.90	7	42.64	42.90	-5	19,508	-0.03%
2021/06/09	8	41.94	11	41.95	41.75	-3	19,931	-0.02%
2021/06/08	15	41.59	3	41.62	42.15	12	19,895	0.06%
2021/06/07	46	41.36	29.1	41.14	42.50	16.9	19,582	0.09%
2021/06/04	4	41.51	5	41.74	41.70	-1	18,871	-0.01%
2021/06/03	13.2	42.05	20	41.92	42.20	-6.9	18,658	-0.04%
2021/06/02	1	43.00	14	43.05	43.20	-13	18,344	-0.07%
2021/06/01	15	43.80	2	43.75	43.75	13	18,349	0.07%
2021/05/31	12	43.05	35	42.90	43.20	-23	18,448	-0.12%
2021/05/28	1	42.60	1	43.00	42.75	0	18,646	0.00%
2021/05/26	1	42.00	2	42.05	42.00	-1	19,296	-0.01%
2021/05/25	47	41.82	42	42.07	42.05	5	19,952	0.03%
2021/05/24	10	40.07	7	40.11	40.65	3	20,057	0.01%
2021/05/21	10.4	40.35	16	40.76	40.40	-5.6	20,314	-0.03%
2021/05/20	1.4	40.58	6	40.60	40.20	-4.6	20,574	-0.02%
2021/05/19	10	41.11	1	41.00	41.30	9	20,746	0.04%
2021/05/18	18	41.53	16	40.99	42.15	2	20,833	0.01%
2021/05/17	10	39.56	2.5	40.62	39.45	7.6	21,273	0.04%
2021/05/14	0	0.00	2	43.53	42.25	-2	21,595	-0.01%
2021/05/13	3	41.58	2	41.90	42.05	1	21,551	0.00%
2021/05/12	15	44.63	8	43.38	42.95	7	21,471	0.03%
2021/05/11	8	45.98	12.1	45.82	45.80	-4.1	21,214	-0.02%
2021/05/10	3	47.35	0	0.00	47.50	3	21,168	0.01%
2021/05/07	1	46.75	5	47.29	47.45	-4	21,180	-0.02%
2021/05/06	1	47.20	0	0.00	45.90	1	21,406	0.00%
2021/05/05	3.2	47.29	6	47.33	46.50	-2.8	21,485	-0.01%
2021/05/04	9	47.02	2	47.08	48.15	7	21,815	0.03%
2021/05/03	2	50.05	0	0.00	49.00	2	22,292	0.01%
2021/04/29	8	50.86	11	50.28	49.50	-3	23,405	-0.01%
2021/04/28	3	49.60	8	49.89	49.10	-5	24,532	-0.02%
2021/04/27	4	47.86	8	47.92	48.20	-4	25,227	-0.02%
2021/04/26	6.2	47.63	8	47.53	48.30	-1.8	26,626	-0.01%
2021/04/23	2	45.25	32	45.00	45.35	-30	26,528	-0.11%
2021/04/22	3	43.43	34	43.78	43.30	-31	26,358	-0.12%
2021/04/21	1	43.90	2	44.10	44.25	-1	26,227	0.00%
2021/04/20	0.2	43.90	17	43.77	43.90	-16.8	26,415	-0.06%
2021/04/19	0	0.00	2	43.73	43.65	-2	26,773	-0.01%
2021/04/16	16	44.13	0	0.00	44.15	16	26,857	0.06%
2021/04/15	10	43.50	13	43.91	44.20	-3	26,749	-0.01%
2021/04/14	5	41.79	33.1	41.27	42.20	-28.1	26,563	-0.11%
2021/04/13	6	42.79	2	42.85	42.15	4	26,563	0.02%
2021/04/12	3	43.60	5	43.61	43.30	-2	26,408	-0.01%
2021/04/09	3	43.93	12.6	44.58	44.05	-9.6	26,281	-0.04%
2021/04/08	0	0.00	6	43.31	43.45	-6	25,988	-0.02%
2021/04/07	6	42.25	5	42.50	42.65	1	25,720	0.00%
2021/04/06	20	42.32	1	42.30	42.10	19	25,599	0.07%
2021/04/01	1	41.85	10	41.64	41.80	-9	25,473	-0.04%
2021/03/31	9	41.79	6.7	41.67	41.20	2.3	25,433	0.01%
2021/03/30	1	41.20	5	41.45	41.55	-4	25,216	-0.02%
2021/03/29	44	41.09	0	0.00	41.05	44	25,118	0.18%
2021/03/26	0.3	40.83	3	40.87	40.90	-2.7	25,136	-0.01%
2021/03/25	2	40.60	17	40.50	40.65	-15	25,178	-0.06%
2021/03/24	7	41.25	5	41.35	40.95	2	25,342	0.01%
2021/03/23	5	41.22	23	41.40	41.75	-18	25,030	-0.07%
2021/03/22	11	40.15	17	40.08	40.70	-6	24,663	-0.02%
2021/03/19	4	40.68	2	40.68	40.75	2	24,615	0.01%
2021/03/18	3	41.12	11	41.08	41.25	-8	24,511	-0.03%
2021/03/17	18.4	40.99	13	40.73	40.80	5.4	24,440	0.02%
2021/03/16	15	40.75	14.5	40.80	40.85	0.5	24,448	0.00%
2021/03/15	20	40.85	11.1	40.80	40.45	8.9	24,404	0.04%
2021/03/12	10	40.40	11	39.81	39.90	-1	24,207	0.00%
2021/03/11	1	39.70	6	40.03	40.05	-5	24,412	-0.02%
2021/03/10	6	39.34	15.1	39.43	39.55	-9.1	24,513	-0.04%
2021/03/09	0	0.00	4	38.80	39.20	-4	24,606	-0.02%
2021/03/08	2	38.80	2	38.50	38.30	0	24,552	0.00%
2021/03/05	8	38.20	0	0.00	38.35	8	24,623	0.03%
2021/03/04	9	38.77	1	38.75	38.60	8	24,985	0.03%
2021/03/03	8.1	39.12	5	38.98	39.25	3.1	25,092	0.01%
2021/03/02	5	39.94	11	40.14	39.80	-6	24,993	-0.02%
2021/02/26	2	40.00	15	39.98	39.80	-13	24,837	-0.05%
2021/02/25	15	40.25	44.1	40.25	40.90	-29.1	24,744	-0.12%
2021/02/24	6	39.04	10.2	39.56	39.00	-4.2	24,510	-0.02%
2021/02/23	13.1	39.13	14	39.26	39.25	-0.9	24,294	0.00%
2021/02/22	20	40.13	10	40.15	40.10	10	24,004	0.04%
2021/02/19	15	39.92	15	39.70	40.35	0	23,748	0.00%
2021/02/18	6	40.12	6	40.23	40.20	0	23,590	0.00%
2021/02/17	16	40.06	15	40.16	40.00	1	23,461	0.00%
2021/02/05	12.2	38.16	19	38.02	38.50	-6.8	22,871	-0.03%
2021/02/04	3	36.90	5	36.88	36.75	-2	22,454	-0.01%
2021/02/03	6	37.16	23	37.08	37.10	-17	22,491	-0.08%
2021/02/02	1	37.70	18	37.67	37.80	-17	22,519	-0.08%
2021/02/01	3	36.80	2.1	36.50	37.15	1	22,540	0.00%
2021/01/29	17	37.53	5	38.19	37.00	12	22,711	0.05%
2021/01/28	28	38.12	5	38.24	38.40	23	22,829	0.10%
2021/01/27	24	39.20	15	39.00	39.10	9	22,665	0.04%
2021/01/26	16	39.74	25	39.75	39.15	-9	22,378	-0.04%
2021/01/25	22	41.18	10	40.81	40.75	12	21,777	0.06%
2021/01/22	32	39.85	29	40.56	41.20	3	20,793	0.01%
2021/01/21	39	39.45	42	39.22	39.00	-3	19,476	-0.02%
2021/01/20	27	38.71	39	38.91	39.00	-12	17,878	-0.07%
2021/01/19	82	38.76	97	38.84	38.30	-15	16,726	-0.09%
2021/01/18	3	37.07	19	36.49	37.00	-16	15,165	-0.11%
2021/01/15	4	36.54	3	36.28	36.20	1	14,684	0.01%
2021/01/14	3	36.40	17	36.54	36.40	-14	14,456	-0.10%
2021/01/13	7	36.00	8.1	36.19	36.40	-1.1	14,276	-0.01%
2021/01/12	13	35.98	27.1	36.00	35.75	-14.1	14,089	-0.10%
2021/01/11	6	35.85	3	35.83	35.95	3	13,640	0.02%
2021/01/08	10	35.30	11	35.40	35.50	-1	13,447	-0.01%
2021/01/07	13	35.49	2	35.45	35.15	11	13,289	0.08%
2021/01/06	3	35.17	12	34.87	34.70	-9	13,069	-0.07%
2021/01/05	2	34.73	16	34.73	35.10	-14	12,805	-0.11%
2021/01/04	1	35.00	17	34.86	34.95	-16	12,759	-0.13%
2020/12/31	10	34.80	3	34.78	34.75	7	12,874	0.05%
2020/12/30	1	34.55	3	34.60	34.60	-2	12,910	-0.02%
2020/12/29	1	34.60	3	34.50	34.45	-2	12,952	-0.02%
2020/12/28	12	34.99	2	35.05	35.00	10	12,848	0.08%
2020/12/25	5	34.35	5	34.60	34.60	0	12,663	0.00%
2020/12/24	0	0.00	1	34.00	33.70	-1	12,555	-0.01%
2020/12/23	1	33.55	10	33.68	33.55	-9	12,588	-0.07%
2020/12/22	7	34.23	16	34.36	33.65	-9	12,649	-0.07%
2020/12/21	1.1	34.02	4	33.89	34.20	-2.9	12,726	-0.02%
2020/12/18	29	34.12	3	34.30	34.00	26	12,805	0.20%
2020/12/17	1	34.70	6	34.71	34.75	-5	12,668	-0.04%
2020/12/16	3	35.00	1	35.25	35.05	2	12,833	0.02%
2020/12/15	2	34.93	1	34.80	34.70	1	12,832	0.01%
2020/12/14	5	35.55	7	35.59	35.45	-2	12,820	-0.02%
2020/12/11	5	35.33	5	35.04	35.35	0	12,896	0.00%
2020/12/10	0	0.00	5	36.20	35.80	-5	12,876	-0.04%
2020/12/09	0	0.00	11	36.30	36.15	-11	12,761	-0.09%
2020/12/08	9	35.82	19	36.01	35.95	-10	12,630	-0.08%
2020/12/07	9	35.73	30	35.81	35.95	-21	12,526	-0.17%
2020/12/04	7	35.48	36	35.53	35.60	-29	12,223	-0.24%
2020/12/03	10	35.00	2	35.00	34.90	8	12,006	0.07%
2020/12/02	4	35.45	10	35.45	35.45	-6	11,920	-0.05%
2020/12/01	1	35.60	4	35.45	35.55	-3	11,908	-0.03%
2020/11/30	20	35.64	29	35.62	35.40	-9	11,948	-0.08%
2020/11/27	3	34.72	38	34.82	34.90	-35	11,625	-0.30%
2020/11/26	1	34.10	2	34.10	34.20	-1	11,479	-0.01%
2020/11/25	4	34.09	2	33.65	33.70	2	11,463	0.02%
2020/11/24	4.5	33.87	12	34.21	33.90	-7.5	11,362	-0.07%
2020/11/23	7	33.66	32	33.65	33.90	-25	11,211	-0.22%
2020/11/20	23	32.35	5	32.42	32.50	18	10,919	0.16%
2020/11/19	1	32.55	0	0.00	32.35	1	11,033	0.01%
2020/11/17	1	32.75	6	32.78	32.55	-5	11,495	-0.04%
2020/11/16	0	0.00	5	32.55	32.50	-5	11,895	-0.04%
2020/11/13	3	32.15	14	32.09	32.15	-11	12,379	-0.09%
2020/11/12	4	32.40	3	32.55	32.15	1	12,988	0.01%
2020/11/11	2	32.35	26	32.39	32.35	-24	13,149	-0.18%
2020/11/10	3	32.05	92	31.99	32.15	-89	13,325	-0.67%
2020/11/09	3	31.92	7	31.94	31.95	-4	13,382	-0.03%
2020/11/06	5	32.17	13	32.02	31.85	-8	13,464	-0.06%
2020/11/05	16	31.77	22	31.52	31.90	-6	13,345	-0.04%
2020/11/04	14	31.06	61	31.11	31.05	-47	13,603	-0.35%
2020/11/03	0	0.00	4	30.23	30.25	-4	13,668	-0.03%
2020/11/02	5	29.93	4	29.98	30.05	1	13,987	0.01%
2020/10/30	22	30.07	5	30.20	29.95	17	14,481	0.12%
2020/10/29	3	29.98	2	30.20	30.25	1	14,728	0.01%
2020/10/28	4	30.53	0	0.00	30.40	4	14,909	0.03%
2020/10/27	7	30.34	0	0.00	30.35	7	14,987	0.05%
2020/10/26	3	30.92	0	0.00	30.70	3	15,067	0.02%
2020/10/23	0	0.00	2	31.05	31.10	-2	15,148	-0.01%
2020/10/22	3	30.73	5	30.80	31.15	-2	15,527	-0.01%
2020/10/21	6	30.98	2	31.05	30.90	4	15,985	0.03%
2020/10/20	10	31.25	32	31.19	30.95	-22	17,034	-0.13%
2020/10/19	4	30.40	0	0.00	30.50	4	17,355	0.02%
2020/10/16	4	30.40	10	30.40	30.30	-6	17,469	-0.03%
2020/10/14	0	0.00	6.1	30.37	30.45	-6.1	18,082	-0.03%
2020/10/13	0	0.00	1	30.25	30.25	-1	18,542	-0.01%
2020/10/12	0	0.00	12	30.66	30.75	-12	18,762	-0.06%
2020/10/07	6	30.33	0	0.00	30.10	6	19,347	0.03%
2020/10/06	11	30.65	0	0.00	30.45	11	19,785	0.06%
2020/10/05	4	30.60	9	30.51	30.60	-5	20,402	-0.02%
2020/09/29	4	30.59	1	30.40	30.40	3	21,714	0.01%
2020/09/28	10	30.72	0	0.00	30.65	10	22,459	0.04%
2020/09/25	0	0.00	13	30.03	30.50	-13	22,848	-0.06%
2020/09/24	13	30.04	45	29.96	29.90	-32	23,350	-0.14%
2020/09/23	20	29.79	29	29.73	29.75	-9	23,442	-0.04%
2020/09/22	41	30.12	20	30.35	30.15	21	23,641	0.09%
2020/09/21	26	30.71	8	30.73	30.50	18	23,774	0.08%
2020/09/18	6	30.92	5	30.90	31.30	1	23,915	0.00%
2020/09/17	18	30.97	2	31.25	30.95	16	24,212	0.07%
2020/09/16	84	31.53	9.1	31.70	31.35	74.9	24,334	0.31%
2020/09/15	7	31.52	27	31.46	31.55	-20	24,501	-0.08%
2020/09/14	8	30.78	8	30.91	31.00	0	24,573	0.00%
2020/09/11	24	30.57	0	0.00	30.55	24	24,651	0.10%
2020/09/10	29	30.98	0	0.00	30.80	29	24,819	0.12%
2020/09/09	5	30.99	0	0.00	31.20	5	24,847	0.02%
2020/09/08	16	31.41	12	31.47	31.25	4	24,910	0.02%
2020/09/07	4	31.18	12	31.20	31.40	-8	25,052	-0.03%
2020/09/04	7	30.56	9	30.66	31.15	-2	25,386	-0.01%
2020/09/03	38	31.13	10	31.16	30.95	28	25,410	0.11%
2020/09/02	35	31.07	6	31.28	31.00	29	25,443	0.11%
2020/09/01	11	30.93	0	0.00	31.05	11	25,904	0.04%
2020/08/31	24	31.33	11	31.53	31.20	13	26,062	0.05%
2020/08/28	10	31.31	7	31.43	31.50	3	26,190	0.01%
2020/08/27	19	31.43	8	31.61	31.45	11	26,469	0.04%
2020/08/26	27	31.13	4	31.20	31.20	23	26,542	0.09%
2020/08/25	5	31.30	7	31.42	31.40	-2	26,703	-0.01%
2020/08/24	27.2	31.10	2	31.05	31.20	25.2	26,925	0.09%
2020/08/21	20	31.85	5	32.09	31.75	15	26,990	0.06%
2020/08/20	30	31.87	6	32.08	31.45	24	27,007	0.09%
2020/08/19	39	33.46	19	33.98	32.95	20	26,698	0.07%
2020/08/18	37	34.51	36	34.55	34.45	1	26,324	0.00%
2020/08/17	3	36.10	9	36.21	36.10	-6	25,978	-0.02%
2020/08/14	6	35.81	4	35.85	35.80	2	26,415	0.01%
2020/08/13	23	35.37	6	35.82	35.50	17	26,689	0.06%
2020/08/12	30	35.65	7	35.67	35.80	23	27,090	0.08%
2020/08/11	18	35.70	7	35.66	35.65	11	27,517	0.04%
2020/08/10	34	35.73	21	35.97	35.60	13	27,336	0.05%
2020/08/07	21	34.59	4	34.68	34.45	17	26,705	0.06%
2020/08/06	14	35.30	1	35.90	35.05	13	26,470	0.05%
2020/08/05	6	35.78	73	35.68	35.70	-67	26,228	-0.26%
2020/08/04	23	35.29	3	35.45	35.30	20	25,837	0.08%
2020/08/03	51	35.51	28	35.34	35.45	23	25,591	0.09%
2020/07/31	3	35.48	2	35.48	35.50	1	25,546	0.00%
2020/07/30	7	35.03	4	35.25	35.40	3	25,524	0.01%
2020/07/29	9	34.99	2	34.90	34.85	7	25,463	0.03%
2020/07/28	6	35.06	2	35.85	34.80	4	25,424	0.02%
2020/07/27	23	35.86	13	36.43	35.50	10	25,129	0.04%
2020/07/24	16	37.08	70	37.07	36.75	-54	24,616	-0.22%
2020/07/23	29	36.13	92	36.23	36.45	-63	23,603	-0.27%
2020/07/22	6	35.39	4	35.45	35.40	2	23,364	0.01%
2020/07/21	110	35.53	4	35.23	35.45	106	23,312	0.45%	大買/鉅額交易
2020/07/20	15	35.45	5	35.29	35.20	10	23,054	0.04%
2020/07/17	5	34.65	5	34.97	34.85	0	22,764	0.00%
2020/07/16	10	34.52	3	34.60	34.35	7	22,537	0.03%
2020/07/15	29	34.74	3	34.10	34.10	26	22,390	0.12%
2020/07/14	22	35.16	48	35.30	34.75	-26	22,462	-0.12%
2020/07/13	28	36.14	4	36.34	36.20	24	22,342	0.11%
2020/07/10	32	38.52	29	39.02	38.55	3	21,933	0.01%
2020/07/09	1	39.65	12	39.61	39.55	-11	21,360	-0.05%
2020/07/08	13	38.44	13	38.85	38.95	0	20,751	0.00%
2020/07/07	6	37.62	27	37.55	37.80	-21	20,191	-0.10%
2020/07/06	18	36.43	35	36.42	37.10	-17	19,615	-0.09%
2020/07/03	13	36.12	29	36.11	36.20	-16	19,391	-0.08%
2020/07/02	4	35.00	22	35.28	35.40	-18	18,865	-0.10%
2020/07/01	46.7	34.80	45	35.06	34.95	1.7	18,685	0.01%
2020/06/30	34	34.07	36.1	34.07	34.35	-2.1	18,284	-0.01%
2020/06/29	18	33.53	2	33.70	33.40	16	18,042	0.09%
2020/06/24	2	33.68	36	33.63	33.60	-34	17,739	-0.19%
2020/06/23	2	32.90	8	33.13	33.05	-6	17,578	-0.03%
2020/06/22	12	33.41	14	33.51	33.00	-2	17,549	-0.01%
2020/06/19	5	33.00	27	33.09	33.20	-22	17,450	-0.13%
2020/06/18	4	32.74	5	32.83	32.75	-1	17,281	-0.01%
2020/06/17	17	32.80	38	32.79	32.75	-21	17,190	-0.12%
2020/06/16	11	32.42	50	32.24	32.45	-39	17,090	-0.23%
2020/06/15	5	31.79	18	31.93	31.70	-13	17,141	-0.08%
2020/06/12	18	31.21	13	31.62	32.00	5	17,190	0.03%
2020/06/11	27	32.34	14	32.04	31.80	13	17,165	0.08%
2020/06/10	6	32.61	38	32.70	32.90	-32	16,898	-0.19%
2020/06/09	9	32.76	11	32.78	32.75	-2	16,955	-0.01%
2020/06/08	46	33.01	39	32.92	33.00	7	16,831	0.04%
2020/06/05	9	31.97	40	31.77	31.95	-31	16,275	-0.19%
2020/06/04	16	31.43	19	31.55	31.40	-3	16,016	-0.02%
2020/06/03	27	31.36	15	31.50	31.60	12	15,811	0.08%
2020/06/02	19	30.99	38	30.97	31.10	-19	15,566	-0.12%
2020/06/01	18	30.62	13	30.82	30.95	5	15,282	0.03%
2020/05/29	29	30.21	33	30.23	30.10	-4	14,964	-0.03%
2020/05/28	74	30.78	273	30.70	30.50	-199	14,601	-1.36%	大賣/鉅額交易
2020/05/27	25	31.06	11	30.85	30.80	14	14,289	0.10%
2020/05/26	289.1	31.30	6	31.21	31.10	283.1	14,077	2.01%	大買/鉅額交易
2020/05/25	42	30.90	15	30.94	31.10	27	13,902	0.19%
2020/05/22	25	31.70	21	31.78	31.60	4	13,677	0.03%
2020/05/21	51	31.81	61	31.87	32.30	-10	13,382	-0.07%
2020/05/20	82	30.56	23	30.68	30.30	59	12,664	0.47%
2020/05/19	76	31.14	15	31.01	31.05	61	12,050	0.51%
2020/05/18	127	32.72	16	32.16	32.00	111	11,427	0.97%	大買/鉅額交易
2020/05/15	1	35.50	3	36.27	35.55	-2	10,824	-0.02%
2020/05/14	4	36.70	0	0.00	36.10	4	10,801	0.04%
2020/05/13	0	0.00	6	36.40	36.60	-6	10,756	-0.06%
2020/05/12	0	0.00	2	36.20	36.20	-2	10,793	-0.02%
2020/05/11	1	36.70	5	37.00	36.45	-4	10,845	-0.04%
2020/05/08	0	0.00	2	36.58	36.35	-2	10,877	-0.02%
2020/05/07	3	36.40	1	36.65	36.35	2	10,842	0.02%
2020/05/06	1	35.60	1	35.70	35.95	0	10,798	0.00%
2020/05/04	0	0.00	5	35.40	35.20	-5	10,893	-0.05%
2020/04/30	1	36.00	3	36.12	36.00	-2	10,868	-0.02%
2020/04/29	2	35.78	0	0.00	35.75	2	10,992	0.02%
2020/04/28	1	35.95	2	36.18	35.80	-1	11,119	-0.01%
2020/04/27	1	35.75	12	35.85	36.10	-11	11,323	-0.10%
2020/04/24	0	0.00	9	34.68	35.20	-9	11,175	-0.08%
2020/04/23	1	34.00	15	34.22	34.30	-14	11,166	-0.13%
2020/04/22	2	33.35	1	33.65	34.35	1	11,144	0.01%
2020/04/21	43	34.02	1	35.10	34.00	42	11,148	0.38%
2020/04/20	1	35.20	0	0.00	35.35	1	10,982	0.01%
2020/04/17	11	36.15	4	36.91	35.60	7	10,875	0.06%
2020/04/16	7	36.17	12	36.07	36.35	-5	10,509	-0.05%
2020/04/15	0	0.00	1	34.55	34.85	-1	10,192	-0.01%
2020/04/14	1	34.15	8	33.95	34.15	-7	10,156	-0.07%
2020/04/10	2	33.50	2	33.90	33.50	0	10,410	0.00%
2020/04/09	2	33.50	44	33.36	33.50	-42	10,635	-0.39%
2020/04/08	10	32.95	30	32.86	33.05	-20	10,533	-0.19%
2020/04/07	12	30.85	16	31.25	31.65	-4	10,277	-0.04%
2020/04/06	41	30.15	0	0.00	30.15	41	10,176	0.40%
2020/04/01	0	0.00	1	30.20	30.15	-1	10,073	-0.01%
2020/03/31	4	30.06	1	30.05	30.25	3	10,087	0.03%
2020/03/30	3	30.10	0	0.00	30.40	3	9,989	0.03%
2020/03/27	10	31.87	10	31.71	31.00	0	10,056	0.00%
2020/03/25	1	31.45	2	31.48	30.90	-1	9,907	-0.01%
2020/03/23	2	29.60	0	0.00	29.60	2	9,692	0.02%
2020/03/20	6	31.29	4	31.35	30.70	2	9,722	0.02%
2020/03/19	6	29.50	1	29.65	29.60	5	9,644	0.05%
2020/03/17	5	31.00	10	30.29	30.00	-5	9,597	-0.05%
2020/03/16	11	30.43	9	31.69	30.50	2	9,450	0.02%
2020/03/13	9	30.44	8	29.97	30.40	1	9,297	0.01%
2020/03/12	10	31.74	9	31.00	31.10	1	9,202	0.01%
2020/03/11	21	34.06	20	33.48	33.50	1	9,137	0.01%
2020/03/10	1	32.85	6	33.37	33.30	-5	9,178	-0.05%
2020/03/09	2	33.10	0	0.00	32.80	2	9,168	0.02%
2020/03/06	1	34.55	4	34.63	34.00	-3	9,134	-0.03%
2020/03/05	0	0.00	3	34.53	34.25	-3	9,111	-0.03%
2020/03/04	5	34.05	7	33.76	34.05	-2	9,176	-0.02%
2020/03/03	15	33.65	11	33.84	33.50	4	9,178	0.04%
2020/03/02	4	31.79	2	31.98	32.30	2	9,200	0.02%
2020/02/27	7	33.13	9	33.51	32.75	-2	9,201	-0.02%
2020/02/26	5	33.83	2	33.95	33.80	3	9,170	0.03%
2020/02/25	7	34.46	0.1	34.40	34.35	6.9	9,142	0.08%
2020/02/24	1	34.10	0	0.00	35.10	1	9,156	0.01%
2020/02/21	2	34.45	10	34.60	34.40	-8	9,200	-0.09%
2020/02/19	4	34.61	0	0.00	34.70	4	9,645	0.04%
2020/02/18	5	34.94	0	0.00	34.70	5	9,675	0.05%
2020/02/17	4	35.20	3	35.33	35.40	1	9,815	0.01%
2020/02/14	2	36.10	0.7	35.90	35.95	1.3	9,969	0.01%
2020/02/13	2	35.98	2	35.90	36.00	0	10,549	0.00%
2020/02/12	3	35.68	19	35.97	36.00	-16	10,731	-0.15%
2020/02/11	5	33.95	3	35.22	35.60	2	10,648	0.02%
2020/02/10	3	33.67	21	33.99	33.95	-18	10,529	-0.17%
2020/02/07	14	33.97	1	34.00	33.80	13	10,608	0.12%
2020/02/06	1	34.00	4	33.75	35.10	-3	10,492	-0.03%
2020/02/05	13	33.01	1	33.40	32.75	12	10,355	0.12%
2020/02/04	14	32.77	1	32.75	32.90	13	10,338	0.13%
2020/02/03	1	30.70	1	31.05	32.30	0	10,360	0.00%
2020/01/31	16	32.66	1	32.85	32.65	15	10,200	0.15%
2020/01/30	1	33.50	4	33.71	32.85	-3	10,424	-0.03%
2020/01/20	4	36.29	0	0.00	36.30	4	10,590	0.04%
2020/01/17	2	36.65	0	0.00	36.65	2	10,547	0.02%
2020/01/15	3	36.97	0	0.00	36.90	3	10,752	0.03%
2020/01/14	0	0.00	10	37.45	37.50	-10	10,769	-0.09%
2020/01/13	0	0.00	4	37.14	37.40	-4	10,786	-0.04%
2020/01/10	2	36.85	0	0.00	36.80	2	10,976	0.02%
2020/01/09	0	0.00	2	37.00	37.00	-2	11,227	-0.02%
2020/01/08	2	35.95	1	35.70	36.30	1	11,400	0.01%
2020/01/07	14	36.20	0	0.00	36.25	14	11,400	0.12%
2020/01/06	3	36.23	0	0.00	36.05	3	11,460	0.03%
2020/01/03	5	37.37	0	0.00	37.30	5	11,280	0.04%
2019/12/31	2	37.50	0	0.00	37.55	2	11,150	0.02%
2019/12/27	2	37.43	0	0.00	37.45	2	11,371	0.02%
2019/12/26	1	37.50	0	0.00	37.45	1	11,462	0.01%
2019/12/25	1	37.85	0	0.00	38.00	1	11,570	0.01%
2019/12/24	4	37.30	2	37.80	37.75	2	11,861	0.02%
2019/12/23	7	37.76	3	38.30	37.60	4	12,333	0.03%
2019/12/20	0	0.00	5	38.90	38.45	-5	12,502	-0.04%
2019/12/19	0	0.00	2	38.90	38.95	-2	12,974	-0.02%
2019/12/18	2	38.48	6.1	38.70	38.85	-4.1	13,586	-0.03%
2019/12/17	0	0.00	1	39.00	39.00	-1	13,771	-0.01%
2019/12/16	0	0.00	1	38.40	38.70	-1	13,771	-0.01%
2019/12/13	2	38.63	116	38.58	38.60	-114	13,836	-0.82%	大賣/鉅額交易
2019/12/12	0	0.00	5	38.21	38.05	-5	13,664	-0.04%
2019/12/11	13	38.42	12	37.98	38.05	1	13,630	0.01%
2019/12/10	12	38.21	37	38.17	38.40	-25	13,640	-0.18%
2019/12/09	21	37.85	22	37.81	37.80	-1	13,619	-0.01%
2019/12/06	16	37.43	10	37.21	37.20	6	13,560	0.04%
2019/12/05	3	36.38	1	36.75	37.15	2	13,575	0.01%
2019/12/03	3	36.03	8	35.95	36.05	-5	14,222	-0.04%
2019/12/02	1	36.25	3	36.10	36.25	-2	14,240	-0.01%
2019/11/29	1	36.90	0	0.00	36.90	1	14,210	0.01%
2019/11/28	4	37.24	0	0.00	37.50	4	14,317	0.03%
2019/11/27	56	37.48	0	0.00	37.00	56	14,441	0.39%
2019/11/26	9	37.44	0	0.00	37.20	9	14,661	0.06%
2019/11/25	5	37.74	0	0.00	37.70	5	14,768	0.03%
2019/11/22	0	0.00	1.2	38.24	37.95	-1.2	14,818	-0.01%
2019/11/21	1	37.95	42	38.10	38.25	-41	14,922	-0.27%
2019/11/20	4	37.90	4	37.60	38.00	0	15,207	0.00%
2019/11/19	124	37.99	31	37.89	37.65	93	15,557	0.60%	大買/
2019/11/18	1	38.05	0	0.00	38.20	1	15,936	0.01%
2019/11/15	5	37.59	0	0.00	37.35	5	16,062	0.03%
2019/11/14	1	37.35	10	37.59	37.50	-9	16,318	-0.06%
2019/11/13	24	38.49	11	38.60	38.80	13	16,865	0.08%
2019/11/12	12	38.62	16	39.05	39.50	-4	17,485	-0.02%
2019/11/11	23	38.22	22	37.03	36.85	1	16,978	0.01%
2019/11/08	1	37.40	3	37.40	37.45	-2	16,791	-0.01%
2019/11/07	4	36.83	0	0.00	36.75	4	16,789	0.02%
2019/11/06	23	37.85	2	37.70	37.30	21	16,837	0.12%
2019/11/05	2	37.90	0	0.00	37.85	2	16,930	0.01%
2019/11/04	0	0.00	21	38.17	37.90	-21	17,168	-0.12%
2019/11/01	3	37.80	1	37.75	37.80	2	17,280	0.01%
2019/10/29	2	38.83	1.3	38.71	37.90	0.7	17,646	0.00%
2019/10/28	0	0.00	24	37.09	38.10	-24	17,391	-0.14%
2019/10/25	0	0.00	2	36.40	36.20	-2	17,001	-0.01%
2019/10/24	2	36.60	1	36.50	36.75	1	16,973	0.01%
2019/10/23	1	36.30	4	36.54	36.30	-3	17,048	-0.02%
2019/10/22	2	35.85	1	35.90	35.70	1	16,958	0.01%
2019/10/21	3	35.43	2	35.55	35.70	1	17,171	0.01%
2019/10/18	21	35.73	1	36.05	35.80	20	17,487	0.11%
2019/10/17	2	36.18	0	0.00	35.70	2	17,711	0.01%
2019/10/16	1	35.80	15	36.46	36.45	-14	17,690	-0.08%
2019/10/15	2	36.28	5	36.20	36.05	-3	17,822	-0.02%
2019/10/14	1	36.55	2	36.33	36.00	-1	17,904	-0.01%
2019/10/09	4	34.91	4	35.03	35.00	0	17,923	0.00%
2019/10/08	1	35.65	32	35.76	35.60	-31	18,266	-0.17%
2019/10/07	1	35.55	4	36.08	35.65	-3	18,426	-0.02%
2019/10/04	6	34.72	2	35.00	34.95	4	18,279	0.02%
2019/10/03	34	34.61	1	34.65	34.55	33	18,240	0.18%
2019/10/02	2	34.80	7	35.09	35.20	-5	18,176	-0.03%
2019/10/01	5	34.79	5	35.06	34.85	0	18,323	0.00%
2019/09/27	19	34.63	12	35.35	34.85	7	18,449	0.04%
2019/09/26	24	35.66	7	35.41	35.00	17	18,336	0.09%
2019/09/25	1.2	37.62	1.1	37.70	37.70	0.1	17,903	0.00%
2019/09/24	5.1	37.45	21	37.29	37.45	-15.9	18,028	-0.09%
2019/09/23	2	36.60	23	36.10	36.60	-21	17,593	-0.12%
2019/09/20	20	34.90	6.5	34.63	35.00	13.5	17,135	0.08%
2019/09/19	0	0.00	3.4	33.97	34.25	-3.4	17,025	-0.02%
2019/09/18	2	33.85	1	34.10	34.05	1	17,030	0.01%
2019/09/17	3	33.75	0	0.00	33.65	3	16,922	0.02%
2019/09/16	3	34.50	0	0.00	34.40	3	16,873	0.02%
2019/09/11	1	33.90	4	34.05	34.10	-3	16,860	-0.02%
2019/09/10	2	33.95	0	0.00	34.00	2	16,857	0.01%
2019/09/09	1	34.60	1	34.60	34.70	0	16,808	0.00%
2019/09/06	2	34.88	13	34.83	34.95	-11	16,752	-0.07%
2019/09/05	4	35.54	5	35.38	34.60	-1	16,516	-0.01%
2019/09/04	3	34.35	1	34.30	34.35	2	16,059	0.01%
2019/09/03	11	34.30	0	0.00	34.40	11	15,964	0.07%
2019/09/02	1	35.25	3	34.65	34.80	-2	15,938	-0.01%
2019/08/30	5	34.60	1	34.35	34.15	4	15,777	0.03%
2019/08/29	1	35.05	11.2	34.84	34.50	-10.2	15,681	-0.06%
2019/08/28	0	0.00	5	34.37	34.20	-5	15,524	-0.03%
2019/08/27	1	34.00	0	0.00	33.40	1	15,357	0.01%
2019/08/26	6	33.58	0	0.00	33.40	6	15,292	0.04%
2019/08/23	2	34.30	6	35.05	34.05	-4	15,210	-0.03%
2019/08/22	0	0.00	1	34.05	34.70	-1	14,918	-0.01%
2019/08/21	16	34.03	4	34.13	33.95	12	14,579	0.08%
2019/08/20	1	33.55	1	33.80	33.45	0	13,834	0.00%
2019/08/19	9	33.83	6	33.63	33.80	3	13,679	0.02%
2019/08/16	18	34.72	25	34.20	34.25	-7	13,490	-0.05%
2019/08/15	11	32.24	71	32.22	33.25	-60	12,755	-0.47%
2019/08/14	0	0.00	1.3	31.95	31.10	-1.3	12,074	-0.01%
2019/08/13	1	31.65	1	31.40	31.55	0	12,232	0.00%
2019/08/12	0	0.00	3	31.93	32.15	-3	12,508	-0.02%
2019/08/08	1	32.05	0	0.00	31.70	1	12,573	0.01%
2019/08/07	22	32.14	6.3	32.13	31.75	15.7	12,670	0.12%
2019/08/06	6	31.30	41	31.24	32.10	-35	12,606	-0.28%
2019/08/05	0	0.00	0	30.85	30.90	0	12,379	0.00%
2019/08/02	30	31.20	5.8	31.47	31.25	24.2	12,374	0.20%
2019/08/01	1	33.50	13	33.12	32.90	-12	12,266	-0.10%
2019/07/30	0	0.00	7.2	31.91	32.45	-7.2	12,063	-0.06%
2019/07/29	0.1	32.00	0	0.00	32.00	0.1	12,036	0.00%
2019/07/26	12	32.59	11	32.45	32.50	1	11,949	0.01%
2019/07/25	0	0.00	7	32.68	32.45	-7	11,915	-0.06%
2019/07/24	1	32.05	3	31.97	32.05	-2	11,787	-0.02%
2019/07/23	2	31.95	0	0.00	32.40	2	11,819	0.02%
2019/07/22	11	32.00	41	32.14	32.30	-30	11,553	-0.26%
2019/07/19	1	30.45	26	31.38	30.45	-25	11,202	-0.22%
2019/07/18	29	30.87	3	30.95	30.30	26	10,856	0.24%
2019/07/17	6	32.05	39.9	32.08	32.55	-33.9	10,849	-0.31%
2019/07/16	6	31.42	28	31.54	31.40	-22	10,901	-0.20%
2019/07/15	3	31.58	12	31.42	31.50	-9	10,763	-0.08%
2019/07/12	23	31.04	39	31.05	31.10	-16	10,829	-0.15%
2019/07/11	6	29.94	14	29.93	30.00	-8	10,898	-0.07%
2019/07/10	7	29.44	6	29.58	29.40	1	11,089	0.01%
2019/07/09	15	29.30	41	29.30	29.20	-26	11,207	-0.23%
2019/07/08	5	29.31	5	29.34	29.25	0	11,282	0.00%
2019/07/05	5	29.22	61	29.50	29.30	-56	11,329	-0.49%
2019/07/04	31	28.87	61	28.83	29.00	-30	11,401	-0.26%
2019/07/03	65	28.26	6	28.20	28.00	59	11,179	0.53%
2019/07/02	0	0.00	0	28.95	28.95	0	11,186	0.00%
2019/07/01	0	0.00	113	28.14	29.00	-113	11,252	-1.00%	大賣/鉅額交易
2019/06/28	2	26.85	1	26.70	26.80	1	11,069	0.01%
2019/06/27	4	26.33	0	0.00	26.80	4	11,068	0.04%
2019/06/26	102	26.15	0	0.00	26.15	102	11,062	0.92%	大買/鉅額交易
2019/06/25	0	0.00	100	26.75	26.30	-100	10,916	-0.92%
2019/06/24	0	0.00	6	26.45	26.60	-6	10,779	-0.06%
2019/06/21	110	26.03	12	26.25	26.00	98	10,780	0.91%	大買/
2019/06/20	10	26.23	0	0.00	26.30	10	10,744	0.09%
2019/06/19	6	26.26	28	26.24	26.25	-22	10,880	-0.20%
2019/06/18	6	25.48	1	25.70	25.70	5	10,811	0.05%
2019/06/17	6	25.22	3	25.10	24.95	3	10,866	0.03%
2019/06/14	21	25.60	0	0.00	25.20	21	11,105	0.19%
2019/06/13	10	25.60	0	0.00	25.50	10	11,657	0.09%
2019/06/11	20	26.26	0	0.00	26.30	20	11,806	0.17%
2019/06/10	0	0.00	1	26.15	26.15	-1	11,865	-0.01%
2019/06/05	11	26.05	0	0.00	25.80	11	11,945	0.09%
2019/06/04	54	27.17	56	26.32	26.00	-2	11,902	-0.02%
2019/06/03	0	0.00	3	26.83	26.90	-3	11,834	-0.03%
2019/05/31	0	0.00	1	26.30	26.30	-1	11,861	-0.01%
2019/05/29	10	25.45	0	0.00	25.60	10	12,024	0.08%
2019/05/28	5	25.85	0	0.00	24.60	5	12,072	0.04%
2019/05/27	3	25.60	0	0.00	25.50	3	12,110	0.02%
2019/05/24	3	25.55	2	25.60	25.40	1	12,430	0.01%
2019/05/23	12	25.48	2	25.43	25.40	10	12,931	0.08%
2019/05/21	4	25.83	1	26.00	26.40	3	13,306	0.02%
2019/05/20	22	26.21	1	25.70	27.00	21	13,144	0.16%
2019/05/17	45	27.76	13	27.60	26.65	32	12,865	0.25%
2019/05/16	1	29.80	6	29.99	29.40	-5	12,515	-0.04%
2019/05/15	5	29.60	37	29.05	29.85	-32	12,375	-0.26%
2019/05/14	28	27.69	0	0.00	28.55	28	12,167	0.23%
2019/05/13	6	28.36	1	28.55	28.40	5	12,080	0.04%
2019/05/10	16	29.47	15	29.00	28.80	1	12,049	0.01%
2019/05/09	0	0.00	25	29.14	29.00	-25	11,880	-0.21%
2019/05/08	2	29.43	11	29.31	29.45	-9	11,866	-0.08%
2019/05/07	0	0.00	20	29.65	29.25	-20	11,874	-0.17%
2019/05/03	17	28.64	1	28.60	28.65	16	11,814	0.14%
2019/05/02	5	28.60	1	28.40	28.45	4	12,127	0.03%
2019/04/30	1	28.60	1	28.70	28.60	0	12,469	0.00%
2019/04/25	1	28.35	0	0.00	28.50	1	12,298	0.01%
2019/04/24	3	28.47	1	28.65	28.70	2	12,336	0.02%
2019/04/23	31	28.71	6	28.72	28.55	25	12,265	0.20%
2019/04/22	1	29.30	28	29.82	30.10	-27	12,018	-0.22%
2019/04/19	3	28.72	3	28.30	28.30	0	11,585	0.00%
2019/04/18	1	28.30	25	28.44	28.50	-24	11,590	-0.21%
2019/04/17	15	28.44	11	28.68	28.55	4	11,317	0.04%
2019/04/16	58	29.01	101	29.28	29.10	-43	10,815	-0.40%	大賣/
2019/04/15	10	28.55	12	28.53	28.55	-2	10,448	-0.02%
2019/04/12	4	28.19	15	27.79	28.35	-11	10,449	-0.11%
2019/04/11	20	28.48	33	28.13	28.25	-13	10,381	-0.13%
2019/04/10	40	28.36	56	28.23	27.95	-16	10,240	-0.16%
2019/04/09	0	0.00	2	28.00	27.75	-2	9,978	-0.02%
2019/04/03	10	27.61	39	27.51	27.50	-29	9,968	-0.29%
2019/04/02	0	0.00	1	27.20	27.05	-1	9,794	-0.01%
2019/04/01	0	0.00	6	26.68	26.70	-6	9,599	-0.06%
2019/03/29	0	0.00	4	26.28	26.25	-4	9,458	-0.04%
2019/03/28	6	25.65	0.8	25.50	25.50	5.2	9,434	0.06%
2019/03/27	31	25.99	21	25.74	25.90	10	9,622	0.10%
2019/03/26	63	26.02	63	25.70	25.70	0	9,791	0.00%
2019/03/25	9	25.42	19	25.33	25.70	-10	9,958	-0.10%
2019/03/22	19	25.42	0	0.00	25.35	19	10,090	0.19%
2019/03/21	2	26.10	0	0.00	26.05	2	10,567	0.02%
2019/03/20	7	26.02	2	26.35	26.10	5	11,000	0.05%
2019/03/19	4	26.43	4	26.35	26.00	0	11,331	0.00%
2019/03/18	5	26.33	31	26.12	26.70	-26	11,195	-0.23%
2019/03/15	6	24.11	8	24.51	24.55	-2	10,723	-0.02%
2019/03/14	3	24.52	6	24.71	24.40	-3	10,862	-0.03%
2019/03/12	9	25.01	3	25.22	24.65	6	10,759	0.06%
2019/03/08	6	24.68	0	0.00	24.60	6	10,717	0.06%
2019/03/07	2	24.93	5	25.00	24.70	-3	10,739	-0.03%
2019/03/06	1	25.55	1	25.70	25.15	0	10,681	0.00%
2019/03/05	1	25.80	1	26.05	25.40	0	10,608	0.00%
2019/03/04	1	25.85	20	25.47	25.85	-19	10,499	-0.18%
2019/02/27	2	25.25	0	0.00	25.25	2	10,375	0.02%
2019/02/26	0	0.00	12	26.07	26.10	-12	10,256	-0.12%
2019/02/25	3	25.75	10	25.60	25.60	-7	10,126	-0.07%
2019/02/22	2	25.75	53	25.70	25.75	-51	9,796	-0.52%
2019/02/21	1	24.90	24	24.41	24.80	-23	9,219	-0.25%
2019/02/20	1	23.40	47	23.59	23.70	-46	8,846	-0.52%
2019/02/19	1	23.05	10	23.10	23.10	-9	8,715	-0.10%
2019/02/18	7	23.08	0	0.00	22.95	7	8,798	0.08%
2019/02/15	1	22.90	0	0.00	22.90	1	8,825	0.01%
2019/02/14	0	0.00	1	23.45	23.35	-1	8,823	-0.01%
2019/02/12	6	23.38	7	23.47	23.40	-1	8,848	-0.01%
2019/02/11	6	23.02	2	23.60	22.90	4	8,847	0.05%
2019/01/30	2	23.30	0	0.00	23.30	2	8,924	0.02%
2019/01/25	2	23.20	0	0.00	23.40	2	8,727	0.02%
2019/01/24	0	0.00	1	23.75	23.55	-1	8,546	-0.01%
2019/01/23	14	23.58	36	23.71	23.90	-22	8,461	-0.26%
2019/01/22	12	23.35	41	23.31	23.05	-29	8,136	-0.36%
2019/01/21	10	22.00	2	21.90	22.00	8	7,820	0.10%
2019/01/18	2	22.20	6	22.25	22.10	-4	7,824	-0.05%
2019/01/17	10	22.10	1	22.15	22.05	9	7,823	0.12%
2019/01/16	1	21.80	3	21.87	21.80	-2	7,769	-0.03%
2019/01/15	2	21.35	0	0.00	21.35	2	7,660	0.03%
2019/01/11	0	0.00	8	21.75	21.55	-8	7,619	-0.10%
2019/01/10	7	21.60	6	21.55	21.55	1	7,594	0.01%
2019/01/09	0	0.00	1	21.95	21.80	-1	7,527	-0.01%
2019/01/07	19	21.64	0	0.00	21.60	19	7,469	0.25%
2019/01/04	10	21.38	5	21.65	21.35	5	7,406	0.07%
2019/01/02	4	22.73	27	22.96	23.05	-23	7,348	-0.31%
2018/12/28	43	23.04	6	23.00	23.25	37	7,302	0.51%
2018/12/27	13	23.30	5	23.15	22.70	8	7,251	0.11%
2018/12/26	14	24.06	4.9	23.91	23.50	9.1	7,093	0.13%
2018/12/25	1	23.35	4	23.41	23.85	-3	7,074	-0.04%
2018/12/24	0	0.00	6	23.50	23.65	-6	7,003	-0.09%
2018/12/22	2	23.55	2.5	23.70	23.50	-0.5	6,934	-0.01%
2018/12/21	6	23.22	7	23.20	23.60	-1	6,875	-0.01%
2018/12/20	11	23.12	18	23.09	23.30	-7	6,700	-0.10%
2018/12/19	6	22.50	16	22.74	23.00	-10	6,497	-0.15%
2018/12/18	6	22.04	13	22.27	22.30	-7	6,318	-0.11%
2018/12/17	20	21.72	35	21.93	22.20	-15	6,070	-0.25%
2018/12/14	41	22.14	15	22.83	21.50	26	5,855	0.44%
2018/12/13	12	22.68	55	22.64	23.05	-43	5,186	-0.83%
2018/12/12	51	21.12	36	21.66	21.60	15	4,676	0.32%
2018/12/11	2	20.95	2	21.15	21.90	0	4,210	0.00%
2018/12/10	1	21.45	0	0.00	21.50	1	4,088	0.02%
2018/12/07	13	21.77	20	21.88	21.95	-7	3,947	-0.18%
2018/12/05	7	20.96	6	21.17	21.05	1	3,775	0.03%
2018/12/04	11	21.08	0	0.00	20.85	11	3,853	0.29%
2018/12/03	2	21.20	2	21.38	21.50	0	3,834	0.00%
2018/11/28	2	20.55	2	20.65	20.80	0	3,714	0.00%
2018/11/27	11	20.86	1	20.75	20.80	10	3,726	0.27%
2018/11/21	6	20.50	0	0.00	20.50	6	3,762	0.16%
2018/11/20	0	0.00	3	20.75	20.70	-3	3,782	-0.08%
2018/11/19	0	0.00	3	20.60	20.75	-3	3,814	-0.08%
2018/11/16	5	20.44	5	20.63	20.80	0	3,841	0.00%
2018/11/15	6	20.55	26	20.73	20.70	-20	3,826	-0.52%
2018/11/14	0	0.00	3	19.93	20.05	-3	3,746	-0.08%
2018/11/13	1	18.60	3	19.23	19.45	-2	3,808	-0.05%
2018/11/12	2.2	18.89	2	18.98	19.05	0.2	3,851	0.01%
2018/11/09	4	19.30	2	19.40	19.00	2	3,983	0.05%
2018/11/08	0	0.00	9	19.69	19.85	-9	4,018	-0.22%
2018/11/07	6	19.15	14	19.16	19.50	-8	4,040	-0.20%
2018/11/06	10	17.92	4	17.93	17.85	6	4,037	0.15%
2018/11/05	2	18.08	0	0.00	18.05	2	4,264	0.05%
2018/11/02	0	0.00	1	18.25	18.25	-1	4,557	-0.02%
2018/11/01	3	18.08	0	0.00	18.05	3	4,578	0.07%
2018/10/31	2	17.85	22	17.98	18.05	-20	4,566	-0.44%
2018/10/29	4	17.28	5	17.20	17.80	-1	4,650	-0.02%
2018/10/26	0	0.00	1	18.10	18.05	-1	4,587	-0.02%
2018/10/25	2	17.85	12	18.00	18.20	-10	4,545	-0.22%
2018/10/24	3	18.70	0	0.00	18.75	3	4,510	0.07%
2018/10/23	24	18.96	3	18.97	18.90	21	4,516	0.46%
2018/10/22	10	19.10	0	0.00	18.80	10	4,585	0.22%
2018/10/16	5	19.20	5	19.10	19.10	0	4,585	0.00%
2018/10/15	1	19.00	1	19.10	18.95	0	4,591	0.00%
2018/10/12	1	18.85	2	18.70	19.00	-1	4,625	-0.02%
2018/10/11	14.2	18.75	8	18.89	19.05	6.2	4,654	0.13%
2018/10/09	25	19.85	4	19.50	19.65	21	4,572	0.46%
2018/10/04	0	0.00	20	21.20	20.90	-20	4,515	-0.44%
2018/10/03	0	0.00	3	20.98	21.05	-3	4,510	-0.07%
2018/10/02	1	20.50	10	20.50	20.60	-9	4,443	-0.20%
2018/10/01	5	20.60	0	0.00	20.50	5	4,428	0.11%
2018/09/28	0	0.00	2	20.30	20.40	-2	4,433	-0.05%
2018/09/27	2	20.10	0	0.00	20.10	2	4,445	0.04%
2018/09/25	10	20.93	0	0.00	20.75	10	4,476	0.22%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/18	1	20.65	0	0.00	20.50	1	4,498	0.02%
2018/09/14	1	20.95	0	0.00	20.75	1	4,583	0.02%
2018/09/13	2	20.03	0	0.00	20.55	2	4,568	0.04%
2018/09/11	12	19.91	0	0.00	19.95	12	4,555	0.26%
2018/09/10	24	20.00	2	19.95	19.95	22	4,478	0.49%
2018/09/07	1	21.00	0	0.00	21.05	1	4,365	0.02%
2018/09/06	3.2	21.39	10	21.25	21.20	-6.8	4,330	-0.16%
2018/09/03	2	21.60	0	0.00	21.50	2	4,321	0.05%
2018/08/31	2	21.70	0	0.00	21.70	2	4,318	0.05%
2018/08/30	6	21.98	10	22.05	21.90	-4	4,350	-0.09%
2018/08/28	7	22.12	2	22.25	22.00	5	4,364	0.11%
2018/08/27	5	21.70	1	21.90	21.95	4	4,316	0.09%
2018/08/24	5	21.46	0	0.00	21.35	5	4,301	0.12%
2018/08/23	15	21.40	8	21.35	21.40	7	4,383	0.16%
2018/08/22	1	21.65	4	21.84	21.80	-3	4,414	-0.07%
2018/08/17	2	21.60	0	0.00	21.50	2	4,311	0.05%
2018/08/16	37	21.66	2	21.60	21.60	35	4,264	0.82%
2018/08/15	4	22.15	4	22.28	22.15	0	4,119	0.00%
2018/08/14	19.1	22.45	2	22.50	22.40	17.1	4,053	0.42%
2018/08/10	53	23.27	2	23.00	23.05	51	3,898	1.31%
2018/08/09	63.3	24.97	0	0.00	24.20	63.3	3,707	1.71%
2018/08/08	37	26.11	10	26.25	26.15	27	3,409	0.79%
2018/08/07	1	26.05	0	0.00	26.10	1	3,414	0.03%
2018/08/06	3	26.03	0	0.00	26.05	3	3,429	0.09%
2018/08/03	16	26.06	0	0.00	26.15	16	3,408	0.47%
2018/08/02	2	26.35	35	26.30	26.25	-33	3,362	-0.98%
2018/07/27	10	26.70	0	0.00	26.65	10	3,549	0.28%
2018/07/26	0.2	27.15	0	0.00	27.25	0.2	3,492	0.00%
2018/07/23	0	0.00	10	26.55	26.65	-10	3,502	-0.29%
2018/07/20	10	26.45	10	26.70	26.75	0	3,636	0.00%
2018/07/19	0	0.00	1	26.45	26.20	-1	3,713	-0.03%
2018/07/18	1	26.20	4	26.23	26.30	-3	3,732	-0.08%
2018/07/17	12	28.00	2	27.85	28.00	10	3,689	0.27%
2018/07/16	35	27.80	2	27.90	27.70	33	3,654	0.90%
2018/07/13	2	27.70	0	0.00	27.70	2	3,625	0.06%
2018/07/12	1.2	27.46	0	0.00	27.70	1.2	3,606	0.03%
2018/07/11	3	27.43	6	27.67	27.40	-3	3,658	-0.08%
2018/07/09	4	27.38	0	0.00	27.40	4	3,697	0.11%
2018/07/06	22	27.28	2	27.40	27.25	20	3,722	0.54%
2018/07/05	2	27.50	0	0.00	27.40	2	3,719	0.05%
2018/07/03	8	27.91	2	28.10	27.50	6	3,731	0.16%
2018/07/02	0	0.00	2	27.90	27.85	-2	3,663	-0.05%
2018/06/26	4	27.65	24	27.70	27.70	-20	3,702	-0.54%
2018/06/22	2	28.35	2	28.50	28.50	0	3,832	0.00%
2018/06/20	2	28.55	2	28.65	28.55	0	3,897	0.00%
2018/06/15	2	28.55	2	28.80	28.55	0	3,927	0.00%
2018/06/14	0	0.00	10	28.80	28.60	-10	3,947	-0.25%
2018/06/13	1	28.70	0	0.00	28.50	1	4,121	0.02%
2018/06/12	2	28.85	4	29.00	28.85	-2	4,299	-0.05%
2018/06/08	2	29.00	0	0.00	29.00	2	4,639	0.04%
2018/06/05	0	0.00	30	28.68	28.50	-30	4,814	-0.62%
2018/06/04	0	0.00	1	28.50	28.65	-1	4,811	-0.02%
2018/05/31	9	28.57	12	28.60	28.10	-3	4,816	-0.06%
2018/05/30	15	28.17	0	0.00	28.15	15	4,776	0.31%
2018/05/29	10	28.35	0	0.00	28.55	10	4,785	0.21%
2018/05/25	2	28.20	5	28.36	28.30	-3	4,914	-0.06%
2018/05/23	6	28.05	0	0.00	28.05	6	4,979	0.12%
2018/05/21	2	28.15	2	28.30	28.15	0	5,025	0.00%
2018/05/18	7	27.89	0	0.00	27.80	7	5,009	0.14%
2018/05/17	7	28.11	0	0.00	28.10	7	4,997	0.14%
2018/05/15	15	28.23	0	0.00	28.35	15	4,993	0.30%
2018/05/14	5	28.35	0	0.00	28.35	5	5,058	0.10%
2018/05/11	2	28.15	2	28.25	28.25	0	5,078	0.00%
2018/05/10	6	27.99	4	28.20	28.10	2	5,060	0.04%
2018/05/09	24	27.71	0	0.00	27.75	24	5,043	0.48%
2018/05/08	26	27.85	0	0.00	27.80	26	5,060	0.51%
2018/05/07	2	27.90	14	28.64	27.85	-12	4,996	-0.24%
2018/05/04	5	29.00	2	29.35	28.85	3	4,903	0.06%
2018/04/30	5	29.30	3	29.20	29.40	2	5,016	0.04%
2018/04/27	8	28.76	2	28.75	28.80	6	5,017	0.12%
2018/04/26	22	28.83	0	0.00	28.55	22	5,060	0.43%
2018/04/25	24	29.93	1	29.60	29.40	23	4,939	0.47%
2018/04/24	5	30.14	4	30.43	30.50	1	4,883	0.02%
2018/04/23	4	30.25	4	30.50	30.55	0	4,823	0.00%
2018/04/19	0	0.00	0.5	30.40	30.50	-0.5	4,883	-0.01%
2018/04/18	14	30.25	0	0.00	30.20	14	4,881	0.29%
2018/04/17	0	0.00	10	30.72	30.60	-10	4,844	-0.21%
2018/04/16	2	30.30	2	30.55	30.40	0	4,799	0.00%
2018/04/13	1	30.30	0	0.00	30.40	1	4,811	0.02%
2018/04/11	0	0.00	1	30.55	30.30	-1	4,796	-0.02%
2018/04/10	0	0.00	0.1	30.50	30.65	-0.1	4,827	0.00%
2018/03/30	7	30.29	6	30.47	30.25	1	5,004	0.02%
2018/03/29	9	30.28	0	0.00	30.25	9	4,960	0.18%
2018/03/27	0	0.00	4	31.35	31.20	-4	4,778	-0.08%
2018/03/26	2	30.15	2	30.55	30.35	0	4,645	0.00%
2018/03/23	15	30.47	10	30.15	30.65	5	4,667	0.11%
2018/03/21	0	0.00	2	31.00	30.80	-2	4,578	-0.04%
2018/03/20	4	30.63	2	30.85	30.70	2	4,607	0.04%
2018/03/19	12	30.73	5	31.07	31.00	7	4,544	0.15%
2018/03/16	0	0.00	9	31.20	31.20	-9	4,347	-0.21%
2018/03/15	49	30.68	0	0.00	30.20	49	4,152	1.18%
2018/03/12	5	32.80	33	32.68	32.95	-28	3,913	-0.72%
2018/03/09	0	0.00	1	31.95	32.00	-1	3,870	-0.03%
2018/03/07	1	31.55	1	31.85	31.60	0	3,816	0.00%
2018/03/02	0	0.00	1	32.00	31.95	-1	3,827	-0.03%
2018/03/01	0	0.00	1	31.50	31.65	-1	3,782	-0.03%
2018/02/27	1	31.50	0	0.00	31.50	1	3,780	0.03%
2018/02/26	0	0.00	3	31.77	31.90	-3	3,662	-0.08%
2018/02/21	0	0.00	21	30.98	30.95	-21	3,773	-0.56%
2018/02/09	20	29.00	0	0.00	30.00	20	3,876	0.52%
2018/02/06	1	29.70	0	0.00	30.45	1	3,866	0.03%
2018/02/01	0	0.00	10	30.20	30.30	-10	3,846	-0.26%
2018/01/26	30	29.98	0	0.00	29.95	30	4,139	0.72%
2018/01/25	1	30.70	0	0.00	30.45	1	4,141	0.02%
2018/01/23	2	31.30	0	0.00	31.30	2	4,135	0.05%
2018/01/22	0	0.00	2	31.88	31.75	-2	4,150	-0.05%
2018/01/18	1	31.55	17.1	31.41	31.50	-16.1	4,300	-0.37%
2018/01/16	0	0.00	35	31.26	31.50	-35	4,483	-0.78%
2018/01/15	0	0.00	6	31.18	31.00	-6	4,681	-0.13%
2018/01/12	5	30.60	0	0.00	30.65	5	4,792	0.10%
2018/01/10	5	30.25	0	0.00	30.50	5	4,883	0.10%
2018/01/03	11	30.28	0	0.00	30.45	11	5,089	0.22%
2018/01/02	1	30.15	20	30.20	30.95	-19	5,116	-0.37%