京元電子 (2449)-元大-南屯券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7.1	128.94	22	129.59	130.00	-14.9	21,492	-0.07%
2024/11/21	2	126.00	1	126.50	126.50	1	21,304	0.00%
2024/11/20	22.2	127.33	1	127.00	126.50	21.2	21,329	0.10%
2024/11/19	8	125.25	3	126.67	127.00	5	21,301	0.02%
2024/11/18	2.1	122.50	1	120.00	121.50	1.1	21,316	0.00%
2024/11/15	15.1	124.64	0	0.00	124.00	15.1	21,285	0.07%
2024/11/14	41.2	127.54	20	130.88	126.00	21.2	21,602	0.10%
2024/11/13	32.3	129.19	6	130.58	128.50	26.3	21,565	0.12%
2024/11/12	13.3	130.62	14.2	132.75	130.00	-0.9	22,011	0.00%
2024/11/11	15.4	131.42	12	130.54	133.50	3.4	22,037	0.02%
2024/11/08	8	139.17	6.8	140.27	139.50	1.2	22,318	0.01%
2024/11/07	20.9	139.13	75	140.78	139.00	-54.1	22,532	-0.24%
2024/11/06	6.6	138.45	15	135.60	137.00	-8.4	22,369	-0.04%
2024/11/05	10	130.25	22.2	130.50	130.00	-12.2	22,456	-0.05%
2024/11/04	15.1	126.50	7.4	128.55	128.50	7.7	22,804	0.03%
2024/11/01	1.2	125.51	7.1	126.84	127.50	-5.9	23,150	-0.03%
2024/10/30	5	123.00	0	0.00	125.50	5	23,449	0.02%
2024/10/29	5.1	125.42	1.3	126.90	125.50	3.9	23,768	0.02%
2024/10/28	9.2	128.85	0	0.00	128.50	9.2	23,766	0.04%
2024/10/25	1	130.50	0.2	130.50	130.50	0.8	23,849	0.00%
2024/10/24	6.6	131.54	3.1	130.52	130.00	3.5	23,944	0.01%
2024/10/23	24.4	136.38	30.1	135.50	134.50	-5.8	24,098	-0.02%
2024/10/22	7	134.36	21.3	134.73	136.00	-14.3	24,110	-0.06%
2024/10/21	7.1	131.86	24.2	131.77	131.00	-17	24,029	-0.07%
2024/10/18	39.5	131.05	9	129.33	127.50	30.5	23,928	0.13%
2024/10/17	34	135.31	17.5	134.58	134.50	16.5	23,727	0.07%
2024/10/16	22.2	130.67	41.1	131.18	133.50	-18.9	23,804	-0.08%
2024/10/15	17.3	129.53	13	127.96	128.00	4.3	23,553	0.02%
2024/10/14	6.6	125.48	39.1	127.44	128.00	-32.5	23,551	-0.14%
2024/10/11	104	126.52	97.1	125.35	125.50	6.9	23,615	0.03%	大買/
2024/10/09	50.5	123.18	92.2	121.09	124.50	-41.7	22,948	-0.18%
2024/10/08	1.1	113.45	0	0.00	113.50	1.1	22,355	0.00%
2024/10/07	4	112.38	13	112.42	111.50	-9	23,578	-0.04%
2024/10/04	20	108.30	21	108.50	108.50	-1	24,053	0.00%
2024/10/01	5	112.70	12	114.92	112.00	-7	24,066	-0.03%
2024/09/30	80.1	114.74	15	115.10	112.50	65.1	24,402	0.27%
2024/09/27	4.7	117.57	48.2	117.87	117.50	-43.5	24,771	-0.18%
2024/09/26	6	113.83	6	113.67	112.50	0	25,175	0.00%
2024/09/25	14	115.21	28.5	110.50	112.50	-14.5	25,341	-0.06%
2024/09/24	2.1	106.00	9	106.00	107.00	-6.9	25,171	-0.03%
2024/09/23	20.4	108.11	11	107.45	107.00	9.4	25,309	0.04%
2024/09/20	24.2	111.14	22.2	112.71	110.00	2	25,970	0.01%
2024/09/19	39.1	110.24	33	111.53	110.50	6.1	26,277	0.02%
2024/09/18	14.1	111.61	3	112.33	110.00	11.1	27,390	0.04%
2024/09/16	4	115.25	0.1	115.50	114.50	3.9	27,812	0.01%
2024/09/13	20	116.63	4	116.00	115.00	16	28,501	0.06%
2024/09/12	2	116.25	10.1	118.10	118.00	-8.1	29,275	-0.03%
2024/09/11	0	112.00	1	112.50	112.50	-1	29,669	0.00%
2024/09/10	5	113.90	20	113.43	110.50	-15	30,480	-0.05%
2024/09/09	3	109.67	21	111.64	113.00	-18	30,984	-0.06%
2024/09/06	3	110.50	3	111.00	111.50	0	31,500	0.00%
2024/09/05	2.1	115.49	4.1	113.96	112.00	-2	31,529	-0.01%
2024/09/04	10.1	113.48	30	114.58	114.50	-19.9	31,704	-0.06%
2024/09/03	27	119.11	24.1	117.62	118.00	2.9	31,520	0.01%
2024/09/02	15	120.83	2	122.00	121.00	13	31,502	0.04%
2024/08/30	10	120.20	13	120.23	121.00	-3	31,653	-0.01%
2024/08/29	0	121.00	0	120.50	120.50	0	31,814	0.00%
2024/08/28	6	121.17	25.1	120.92	120.50	-19.1	31,998	-0.06%
2024/08/27	14	119.50	28	119.13	119.50	-14	32,160	-0.04%
2024/08/26	14.1	122.77	9.2	122.94	121.00	4.9	32,198	0.02%
2024/08/23	12	117.63	13.1	119.32	123.00	-1.1	32,211	0.00%
2024/08/22	2.1	120.71	14.4	120.32	120.00	-12.3	32,191	-0.04%
2024/08/21	17	119.15	1.1	119.91	120.00	15.9	32,225	0.05%
2024/08/20	15	122.57	4.8	123.04	122.00	10.2	32,103	0.03%
2024/08/19	5	121.90	7	122.29	123.50	-2	32,090	-0.01%
2024/08/16	12	123.46	10	123.80	122.00	2	32,100	0.01%
2024/08/15	10	120.15	7	120.79	119.00	3	31,787	0.01%
2024/08/14	25.1	121.17	33.2	121.35	119.50	-8.1	31,898	-0.03%
2024/08/13	15.3	117.54	44	116.81	117.00	-28.8	31,591	-0.09%
2024/08/12	99	118.07	83.1	117.76	118.50	16	31,497	0.05%
2024/08/09	7	109.93	14.2	112.05	113.50	-7.2	30,676	-0.02%
2024/08/08	12.1	102.27	9	104.72	103.50	3.1	30,286	0.01%
2024/08/07	22	103.56	18	104.83	102.50	4	30,096	0.01%
2024/08/06	16	96.17	16	95.61	97.40	0	29,583	0.00%
2024/08/05	8	93.35	27.4	93.35	93.70	-19.4	29,407	-0.07%
2024/08/02	26.3	106.04	9	104.56	103.50	17.3	29,111	0.06%
2024/08/01	19	111.66	29	113.10	113.00	-10	29,055	-0.03%
2024/07/31	13.1	106.12	2.6	105.69	105.00	10.5	29,347	0.04%
2024/07/30	2.1	105.23	2.3	105.83	106.50	-0.3	29,260	0.00%
2024/07/29	13.2	107.67	1	110.50	105.50	12.2	29,156	0.04%
2024/07/26	7	108.79	8	107.06	108.50	-1	29,181	0.00%
2024/07/23	21.2	113.02	2	115.00	112.50	19.2	29,559	0.06%
2024/07/22	9	112.89	7.1	112.30	112.00	1.9	29,391	0.01%
2024/07/19	6.1	120.43	3	119.83	119.50	3.1	29,053	0.01%
2024/07/18	9.2	119.13	4	119.25	119.00	5.2	29,038	0.02%
2024/07/17	8.3	125.97	9.4	125.30	127.50	-1.1	28,590	0.00%
2024/07/16	15.2	130.05	22	128.80	129.00	-6.8	28,137	-0.02%
2024/07/15	11.3	127.67	8.6	128.48	128.50	2.7	27,632	0.01%
2024/07/12	13.1	125.39	10	126.20	127.50	3.1	27,348	0.01%
2024/07/11	4.2	133.42	60.3	132.84	131.00	-56.1	27,105	-0.21%
2024/07/10	27	134.55	24.7	133.99	135.00	2.3	26,856	0.01%
2024/07/09	72.9	134.52	65.8	133.57	131.50	7.1	26,450	0.03%
2024/07/08	85.1	127.49	80.8	130.44	133.00	4.3	25,214	0.02%
2024/07/05	2.5	118.70	9	120.00	121.00	-6.5	24,682	-0.03%
2024/07/04	19.2	119.32	19.4	119.11	119.50	-0.2	24,640	0.00%
2024/07/03	21.6	116.45	37.6	116.49	117.50	-16	24,241	-0.07%
2024/07/02	17.3	110.04	82.1	112.23	111.50	-64.8	23,730	-0.27%
2024/07/01	41.1	117.38	15.6	116.52	116.50	25.5	22,990	0.11%
2024/06/28	56.1	118.99	15	119.33	119.00	41.1	22,664	0.18%
2024/06/27	24.2	117.68	84.6	119.21	120.00	-60.4	22,361	-0.27%
2024/06/26	143.3	118.96	49	118.73	118.00	94.3	22,118	0.43%	大買/
2024/06/25	14.3	113.21	14.5	115.14	117.50	-0.2	21,309	0.00%
2024/06/24	184.5	119.62	211.5	117.58	115.00	-27	20,751	-0.13%	大買/大賣/
2024/06/21	39.4	110.33	59	110.96	112.00	-19.6	19,693	-0.10%
2024/06/20	103	111.50	106.3	111.95	112.00	-3.2	19,794	-0.02%	大買/大賣/
2024/06/19	66	107.79	68.3	108.52	109.00	-2.2	19,337	-0.01%
2024/06/18	80	102.94	123.2	103.74	104.50	-43.2	18,939	-0.23%	大賣/
2024/06/17	43	101.11	25.1	101.70	99.50	17.9	18,580	0.10%
2024/06/14	11	95.71	37.3	95.50	95.90	-26.3	18,328	-0.14%
2024/06/13	95.5	91.64	16.1	92.48	94.70	79.3	17,934	0.44%
2024/06/12	1	88.00	0	0.00	87.70	1	17,509	0.01%
2024/06/11	6.1	86.74	0	0.00	87.40	6.1	17,698	0.03%
2024/06/07	1	89.10	1	89.30	88.90	0	17,572	0.00%
2024/06/06	2.2	89.41	1	90.40	89.40	1.2	17,745	0.01%
2024/06/05	24.5	89.88	0.5	90.90	89.20	24	18,738	0.13%
2024/06/04	7	91.59	5.1	91.35	90.60	1.9	19,415	0.01%
2024/06/03	6.3	90.97	25	90.96	90.70	-18.7	19,755	-0.09%
2024/05/31	17	88.92	1	88.80	88.20	16	19,805	0.08%
2024/05/30	4.1	90.56	2	91.50	90.40	2.1	19,828	0.01%
2024/05/29	6	90.72	4	91.45	90.70	2	19,833	0.01%
2024/05/28	4.5	90.45	1	91.10	90.00	3.5	19,755	0.02%
2024/05/27	0	0.00	6	90.07	90.90	-6	19,798	-0.03%
2024/05/24	4.1	88.42	1.2	88.53	88.40	2.9	20,027	0.01%
2024/05/23	12.1	88.73	2	88.60	88.20	10.1	20,819	0.05%
2024/05/22	6.2	90.39	0	0.00	90.20	6.2	21,063	0.03%
2024/05/21	3.3	90.04	10.5	90.28	90.40	-7.2	20,931	-0.03%
2024/05/20	11	89.65	12	90.72	88.90	-1	20,882	0.00%
2024/05/17	30	88.35	8.7	88.77	88.80	21.4	20,657	0.10%
2024/05/16	2	86.95	6.1	86.92	86.80	-4.1	20,698	-0.02%
2024/05/15	7	85.21	1	85.30	84.50	6	20,824	0.03%
2024/05/14	3.1	85.23	0	0.00	85.30	3.1	20,731	0.01%
2024/05/13	13.3	85.22	0	0.00	85.40	13.3	20,670	0.06%
2024/05/10	2.1	85.91	1	85.20	86.00	1.1	20,553	0.01%
2024/05/09	17.3	85.64	5	85.04	85.00	12.3	20,393	0.06%
2024/05/08	6	87.62	2	87.60	87.60	4	20,163	0.02%
2024/05/07	1	87.30	13	87.28	87.50	-12	20,025	-0.06%
2024/05/06	56.4	86.95	28.1	85.26	87.00	28.3	19,753	0.14%
2024/05/03	6.1	94.95	2	93.95	93.50	4.1	18,959	0.02%
2024/05/02	9	94.06	5	94.48	94.90	4	18,925	0.02%
2024/04/30	14	97.22	10	96.20	95.80	4	18,911	0.02%
2024/04/29	36.6	101.31	17	99.98	98.90	19.6	18,841	0.10%
2024/04/25	1	93.40	2	95.35	95.50	-1	18,334	-0.01%
2024/04/24	8	95.88	2	96.15	96.10	6	18,466	0.03%
2024/04/23	8	92.64	6.4	93.04	92.30	1.6	18,491	0.01%
2024/04/22	4.1	96.64	1.3	95.73	96.00	2.8	18,322	0.02%
2024/04/19	5.5	99.33	5	99.38	99.00	0.5	18,359	0.00%
2024/04/17	1	102.00	1	103.00	102.50	0	19,002	0.00%
2024/04/16	9	99.82	2.2	101.93	99.70	6.8	18,977	0.04%
2024/04/15	1	105.50	0	0.00	104.50	1	18,757	0.01%
2024/04/12	1	108.50	2	107.75	107.00	-1	18,752	-0.01%
2024/04/11	7	105.57	1	103.50	106.00	6	18,679	0.03%
2024/04/10	1.4	106.79	11	106.59	106.00	-9.6	18,704	-0.05%
2024/04/09	4.1	106.01	1	107.50	106.50	3.1	18,632	0.02%
2024/04/08	2.1	106.03	0	0.00	106.50	2.1	18,549	0.01%
2024/04/03	15	107.30	4	105.50	106.50	11	18,464	0.06%
2024/04/02	3	106.67	6.8	106.26	107.00	-3.8	18,465	-0.02%
2024/04/01	6	104.08	3	104.00	103.00	3	18,429	0.02%
2024/03/29	1	105.51	1	105.00	105.50	0	18,408	0.00%
2024/03/28	4	105.88	5	106.90	106.00	-1	18,439	-0.01%
2024/03/27	4.5	106.17	5	106.90	106.00	-0.5	18,424	0.00%
2024/03/26	4.3	105.64	2.4	106.38	105.50	1.9	18,444	0.01%
2024/03/25	7.4	110.14	7	109.39	108.50	0.4	18,375	0.00%
2024/03/22	18	113.06	21.2	112.19	109.50	-3.2	18,301	-0.02%
2024/03/21	6	107.67	9	107.83	108.50	-3	17,838	-0.02%
2024/03/20	36.8	111.24	35	110.69	107.50	1.8	17,869	0.01%
2024/03/19	9	109.00	6.2	109.70	109.00	2.9	17,930	0.02%
2024/03/18	65	110.45	43	110.70	111.00	22	17,904	0.12%
2024/03/15	1	106.50	0	0.00	107.50	1	17,491	0.01%
2024/03/14	4.2	105.07	1.1	104.64	104.50	3.1	17,355	0.02%
2024/03/13	9.3	107.70	5.2	107.38	108.50	4.1	17,333	0.02%
2024/03/12	6	109.92	4	109.13	109.50	2	17,126	0.01%
2024/03/11	11	107.77	7	108.71	108.00	4	17,118	0.02%
2024/03/08	86.6	116.65	295.1	117.38	111.00	-208.4	16,932	-1.23%	大賣/鉅額交易
2024/03/07	251	115.71	47	112.50	116.50	204	15,908	1.28%	大買/鉅額交易
2024/03/06	17.4	98.41	38.6	101.86	106.00	-21.2	15,100	-0.14%
2024/03/05	41.2	95.50	87	96.39	97.40	-45.8	14,648	-0.31%
2024/03/04	20.1	92.90	64	93.32	96.00	-43.9	14,373	-0.31%
2024/03/01	25.3	90.54	26	90.44	89.50	-0.7	14,081	-0.01%
2024/02/29	14.5	89.07	4	88.50	88.80	10.5	13,941	0.08%
2024/02/27	2	89.55	3	89.67	89.50	-1	13,798	-0.01%
2024/02/26	36.6	91.34	7	90.41	89.50	29.6	13,672	0.22%
2024/02/23	67.4	97.11	167.4	96.26	94.80	-100	13,380	-0.75%	大賣/
2024/02/22	109	92.79	10.5	91.85	93.50	98.5	12,613	0.78%	大買/
2024/02/21	1	86.90	9	87.29	87.50	-8	12,220	-0.07%
2024/02/20	7.4	87.08	4.1	87.15	87.50	3.3	12,236	0.03%
2024/02/19	4.7	88.42	0	88.60	87.70	4.7	12,184	0.04%
2024/02/16	8	89.49	10	89.57	90.00	-2	12,467	-0.02%
2024/02/15	6	85.88	16	85.25	85.40	-10	12,308	-0.08%
2024/02/05	3.1	82.37	6	82.02	82.20	-3	12,360	-0.02%
2024/02/02	2	82.45	1	82.10	82.20	1	12,331	0.01%
2024/01/31	1.1	84.29	4	84.18	84.00	-2.9	12,471	-0.02%
2024/01/30	0.1	83.80	1	83.80	84.00	-0.9	12,544	-0.01%
2024/01/29	10	83.05	3	83.20	83.80	7	12,818	0.05%
2024/01/26	2.2	82.02	5	82.22	82.90	-2.8	12,935	-0.02%
2024/01/25	6.1	83.10	13	82.72	82.20	-6.9	12,996	-0.05%
2024/01/24	1	82.60	2	82.05	82.10	-1	13,011	-0.01%
2024/01/23	4	82.48	1	83.00	82.10	3	13,118	0.02%
2024/01/22	2	82.80	10	83.15	84.10	-8	13,105	-0.06%
2024/01/19	19	81.46	15	81.77	81.30	4	13,040	0.03%
2024/01/18	17	79.54	17.1	79.87	79.70	-0.1	13,054	0.00%
2024/01/17	8.1	78.14	6	79.25	77.20	2.1	12,876	0.02%
2024/01/16	6.1	78.43	3	78.53	78.60	3.1	12,943	0.02%
2024/01/15	5	77.20	4	75.90	77.70	1	13,031	0.01%
2024/01/12	16.8	75.75	5	76.02	75.60	11.7	13,705	0.09%
2024/01/11	9.6	78.61	14	79.52	78.00	-4.4	13,452	-0.03%
2024/01/10	0.2	81.30	0	0.00	81.80	0.2	13,327	0.00%
2024/01/08	3.1	81.01	2	82.10	81.60	1.1	13,718	0.01%
2024/01/05	1	82.70	0	0.00	82.90	1	13,813	0.01%
2024/01/04	56	82.33	2.1	81.72	83.10	53.9	13,979	0.39%
2024/01/03	1.1	82.82	1	83.70	83.50	0	14,150	0.00%
2024/01/02	1	84.20	1	84.50	84.00	0	14,185	0.00%
2023/12/29	1	85.00	2	85.15	84.90	-1	14,190	-0.01%
2023/12/28	5.1	86.11	3	86.47	84.90	2	14,308	0.01%
2023/12/27	3	84.33	3	85.37	85.70	0	14,290	0.00%
2023/12/26	5	83.64	3	84.00	83.60	2	14,317	0.01%
2023/12/25	9	83.06	4	83.15	83.50	5	14,444	0.03%
2023/12/22	6	83.58	5	83.70	83.60	1	14,493	0.01%
2023/12/21	10.1	83.65	7	83.50	83.40	3.1	14,491	0.02%
2023/12/20	4.1	85.27	0	0.00	85.40	4.1	14,549	0.03%
2023/12/19	18	85.38	13	85.58	84.20	5	14,821	0.03%
2023/12/18	10	85.83	8	86.20	85.40	2	15,115	0.01%
2023/12/15	14.6	90.90	12.1	90.39	89.00	2.4	15,566	0.02%
2023/12/14	33.2	94.10	23.1	93.87	93.50	10.1	15,614	0.06%
2023/12/13	7.4	87.25	41	87.43	89.50	-33.7	15,275	-0.22%
2023/12/12	3	85.23	30.2	85.35	85.90	-27.2	15,422	-0.18%
2023/12/11	2	83.10	2	83.40	83.20	0	15,458	0.00%
2023/12/08	29.1	83.76	2.3	83.92	83.30	26.7	15,508	0.17%
2023/12/07	2	85.40	1	85.90	85.50	1	15,469	0.01%
2023/12/06	22	85.58	7.7	84.86	86.50	14.3	15,536	0.09%
2023/12/05	5.1	83.79	5	83.00	83.10	0.1	15,445	0.00%
2023/12/04	4	84.05	7.1	84.28	84.20	-3	15,595	-0.02%
2023/12/01	0	82.20	1	82.50	82.80	-1	15,713	-0.01%
2023/11/30	24.5	81.70	0	0.00	82.80	24.5	15,863	0.15%
2023/11/29	4	83.00	2	82.50	81.40	2	15,901	0.01%
2023/11/28	5	82.84	5	82.48	83.00	0	15,941	0.00%
2023/11/27	5.5	81.26	3.1	80.75	80.80	2.4	16,119	0.02%
2023/11/24	5	81.56	3.7	81.51	81.50	1.3	16,501	0.01%
2023/11/23	1	82.02	3.7	82.39	82.10	-2.7	16,815	-0.02%
2023/11/22	4.5	81.73	8.7	81.79	81.60	-4.2	17,409	-0.02%
2023/11/21	3	83.03	2	83.20	82.70	1	18,374	0.01%
2023/11/20	6.1	83.39	20.1	83.29	83.10	-14	19,793	-0.07%
2023/11/17	2.1	85.00	3.2	84.96	85.10	-1.1	21,120	-0.01%
2023/11/16	4	84.03	2	84.10	84.20	2	21,866	0.01%
2023/11/15	18	86.10	28	85.76	83.80	-10.1	21,919	-0.05%
2023/11/14	13	87.82	15.5	88.32	88.00	-2.5	21,631	-0.01%
2023/11/13	7	85.96	25.5	86.68	86.70	-18.5	21,514	-0.09%
2023/11/10	7	82.23	3	82.37	81.90	4	21,272	0.02%
2023/11/09	5	83.46	6	83.63	83.80	-1	21,402	0.00%
2023/11/08	13	83.24	5	83.44	83.30	8	21,354	0.04%
2023/11/07	7.1	82.49	7	82.73	82.70	0.1	21,273	0.00%
2023/11/06	17	82.17	19	83.32	83.40	-2	21,321	-0.01%
2023/11/03	6	79.50	9	80.79	80.70	-3	21,127	-0.01%
2023/11/02	6	79.30	7	79.73	79.70	-1	21,266	0.00%
2023/11/01	4	75.93	1	76.30	76.40	3	21,543	0.01%
2023/10/31	15.3	78.02	7	76.47	76.30	8.3	21,610	0.04%
2023/10/30	8.1	79.22	8.5	79.21	79.50	-0.4	21,667	0.00%
2023/10/27	10	78.18	12	77.76	77.40	-2	21,895	-0.01%
2023/10/26	20.1	79.58	27.1	79.80	79.60	-7	21,955	-0.03%
2023/10/25	13	83.02	6.4	82.59	82.00	6.6	21,828	0.03%
2023/10/24	25	83.64	16	84.30	83.10	9	21,873	0.04%
2023/10/23	23.5	84.75	43	83.41	82.70	-19.5	21,761	-0.09%
2023/10/20	57.5	86.12	40.5	85.41	86.30	17	21,715	0.08%
2023/10/19	6.5	82.62	40.6	83.90	84.90	-34.1	21,159	-0.16%
2023/10/18	3.3	81.42	8.3	81.21	81.50	-5	21,065	-0.02%
2023/10/17	36.2	83.97	35	83.45	82.80	1.2	20,917	0.01%
2023/10/16	17	81.21	14.2	81.75	81.80	2.8	20,873	0.01%
2023/10/13	27.5	81.05	33	81.95	83.10	-5.6	21,495	-0.03%
2023/10/12	11	80.76	17	80.56	81.00	-6	22,051	-0.03%
2023/10/11	9.1	80.04	18	79.66	80.20	-8.9	22,115	-0.04%
2023/10/06	7.1	78.78	6	78.10	77.70	1.1	22,640	0.00%
2023/10/05	3.3	77.58	5	77.96	78.50	-1.7	23,044	-0.01%
2023/10/04	8.1	76.28	6	76.53	76.70	2.1	23,162	0.01%
2023/10/03	6	78.42	6	78.32	78.10	0	23,147	0.00%
2023/10/02	5	78.30	9	77.67	78.80	-4	23,387	-0.02%
2023/09/28	9	76.58	5	76.30	76.00	4	23,479	0.02%
2023/09/27	2.1	76.58	1	76.50	77.60	1.1	23,476	0.00%
2023/09/26	3	77.23	4.1	77.90	77.10	-1.1	23,741	0.00%
2023/09/25	20	78.23	10	78.14	77.60	10	23,932	0.04%
2023/09/22	18	76.65	15	76.13	77.50	3	23,834	0.01%
2023/09/21	6.8	74.37	18.5	74.60	74.60	-11.7	23,640	-0.05%
2023/09/20	26.1	80.02	33.5	78.32	76.80	-7.3	23,288	-0.03%
2023/09/19	19.3	81.15	23	81.30	81.00	-3.8	22,863	-0.02%
2023/09/18	12	79.68	14	80.07	79.60	-2	22,663	-0.01%
2023/09/15	14.5	80.15	19	80.73	80.90	-4.5	22,578	-0.02%
2023/09/14	15	78.23	19	78.17	78.00	-4	22,160	-0.02%
2023/09/13	2.3	76.79	2	76.90	76.80	0.3	21,988	0.00%
2023/09/12	0	77.60	0	0.00	78.10	0	22,134	0.00%
2023/09/11	4.4	77.23	1	77.80	76.90	3.4	22,150	0.02%
2023/09/08	0	0.00	1	78.30	79.00	-1	22,392	0.00%
2023/09/07	22	79.33	25	79.41	78.90	-3	22,961	-0.01%
2023/09/06	11.5	79.13	28.3	79.12	79.80	-16.8	22,835	-0.07%
2023/09/05	34	76.96	33	77.08	78.20	1	22,768	0.00%
2023/09/04	56	77.01	22	76.97	77.90	34	22,703	0.15%
2023/09/01	14.2	76.44	9.2	75.93	75.80	5	22,643	0.02%
2023/08/31	7.2	76.35	8	76.86	76.80	-0.9	22,620	0.00%
2023/08/30	78	77.39	72	77.42	77.20	6	22,525	0.03%
2023/08/29	13.6	75.78	18	75.33	75.10	-4.4	22,336	-0.02%
2023/08/28	42	77.89	18.5	79.28	75.40	23.5	22,158	0.11%
2023/08/25	51.5	80.20	51.1	80.26	79.50	0.4	21,702	0.00%
2023/08/24	77.5	78.59	85.1	78.94	78.50	-7.6	20,917	-0.04%
2023/08/23	118.1	72.95	126.1	73.19	76.00	-8.1	19,945	-0.04%	大買/大賣/
2023/08/22	51	67.01	42	67.34	69.10	9	19,126	0.05%
2023/08/21	2	63.65	7	63.84	64.30	-5	18,387	-0.03%
2023/08/18	6.6	62.26	6.1	62.65	62.00	0.6	18,314	0.00%
2023/08/17	11	64.01	10	64.45	64.90	1	18,163	0.01%
2023/08/16	7	64.40	9	64.50	65.00	-2	18,000	-0.01%
2023/08/15	1	64.10	3	63.67	63.80	-2	17,878	-0.01%
2023/08/14	0	61.80	0	0.00	61.50	0	17,739	0.00%
2023/08/11	1	62.40	0	0.00	62.10	1	17,691	0.01%
2023/08/10	2.1	61.58	1	61.00	61.10	1.1	17,648	0.01%
2023/08/09	5.2	64.50	30	64.89	64.50	-24.8	17,482	-0.14%
2023/08/08	18.1	65.25	22.5	64.78	65.30	-4.4	17,322	-0.03%
2023/08/07	102	62.97	24	63.46	64.70	78	17,058	0.46%	大買/
2023/08/04	23	59.87	13.2	60.15	60.40	9.8	16,655	0.06%
2023/08/02	10.5	60.40	110.3	60.38	60.70	-99.8	16,548	-0.60%	大賣/
2023/08/01	12	61.40	33	61.32	61.60	-21	16,412	-0.13%
2023/07/31	16.9	63.43	7.5	64.12	63.00	9.4	16,060	0.06%
2023/07/28	25	63.16	14	63.19	64.00	11	15,798	0.07%
2023/07/27	3.5	62.81	13	62.99	62.50	-9.5	15,633	-0.06%
2023/07/26	8	62.43	6	63.03	62.30	2	15,534	0.01%
2023/07/25	11	63.81	3.1	64.46	63.00	8	15,476	0.05%
2023/07/24	13.6	65.11	8	65.48	64.80	5.6	15,306	0.04%
2023/07/21	6	63.07	7.4	64.13	64.70	-1.4	15,096	-0.01%
2023/07/20	25	63.71	1	62.60	63.40	24	15,003	0.16%
2023/07/19	5	64.28	23	64.65	63.90	-18	14,952	-0.12%
2023/07/18	50.7	65.52	23	65.14	63.60	27.7	14,739	0.19%
2023/07/17	33.5	64.58	55	64.05	65.80	-21.5	13,989	-0.15%
2023/07/14	23	59.53	29	59.19	60.10	-6	13,234	-0.05%
2023/07/13	58.9	60.86	30	61.44	60.30	28.9	13,086	0.22%
2023/07/12	3.5	61.63	14	61.94	62.20	-10.5	12,423	-0.08%
2023/07/11	1	59.00	26.2	59.23	59.40	-25.2	11,960	-0.21%
2023/07/10	19	59.31	11	59.78	59.20	8	11,789	0.07%
2023/07/07	8.2	59.67	2	60.40	59.50	6.2	11,658	0.05%
2023/07/06	30	59.57	3	60.10	59.50	27	11,377	0.24%
2023/07/05	11	60.32	6.2	60.54	60.00	4.8	11,170	0.04%
2023/07/04	19	61.24	22	61.40	61.30	-3	10,970	-0.03%
2023/07/03	6.2	59.10	13	58.96	59.40	-6.8	10,633	-0.06%
2023/06/30	2	56.85	2	56.40	57.00	0	10,402	0.00%
2023/06/29	7	56.46	6	56.35	56.40	1	10,391	0.01%
2023/06/28	3	57.17	3	57.03	57.10	0	10,290	0.00%
2023/06/27	6	57.42	5	57.10	57.00	1	10,221	0.01%
2023/06/26	3	57.23	1	56.60	57.50	2	10,041	0.02%
2023/06/21	3	55.50	5	55.56	55.90	-2	9,946	-0.02%
2023/06/20	0	0.00	2	55.80	55.80	-2	9,959	-0.02%
2023/06/19	1	56.30	27	56.20	56.00	-26	10,045	-0.26%
2023/06/16	0	0.00	1	56.10	56.50	-1	10,192	-0.01%
2023/06/15	2	56.55	9	57.21	57.00	-7	10,106	-0.07%
2023/06/14	35	58.07	14	58.09	57.10	21	10,192	0.21%
2023/06/13	28	57.08	65	57.76	57.40	-37	9,971	-0.37%
2023/06/12	7	54.34	3	54.50	54.30	4	9,523	0.04%
2023/06/09	1	53.70	3	54.33	54.30	-2	9,602	-0.02%
2023/06/08	2	53.80	5	54.02	54.00	-3	9,694	-0.03%
2023/06/07	17	54.05	0	0.00	54.00	17	9,898	0.17%
2023/06/06	5	53.78	5	53.68	54.00	0	10,154	0.00%
2023/06/05	51	53.17	21	53.21	53.20	30	10,219	0.29%
2023/06/02	21	54.02	2	53.90	54.20	19	10,214	0.19%
2023/06/01	5	52.50	14	52.50	52.40	-9	10,221	-0.09%
2023/05/31	4	53.75	7	54.20	54.00	-3	10,527	-0.03%
2023/05/30	13	54.14	35	53.61	53.90	-22	10,350	-0.21%
2023/05/29	41	54.14	37	53.90	53.70	4	10,133	0.04%
2023/05/26	52	50.92	70	50.66	51.10	-18	9,625	-0.19%
2023/05/25	21	47.90	0	0.00	48.05	21	9,130	0.23%
2023/05/24	10	47.45	4	47.28	47.50	6	9,076	0.07%
2023/05/19	1	46.90	1	46.90	46.80	0	9,029	0.00%
2023/05/18	3	46.78	2	46.90	46.85	1	9,064	0.01%
2023/05/15	0	0.00	5	45.56	45.70	-5	9,103	-0.05%
2023/05/12	1	45.30	0	0.00	45.65	1	9,124	0.01%
2023/05/11	0	0.00	9	45.72	45.50	-9	9,170	-0.10%
2023/05/10	1	45.55	3	45.30	45.35	-2	9,150	-0.02%
2023/05/09	4	45.58	1	45.60	45.30	3	9,144	0.03%
2023/05/08	8	45.93	0	0.00	45.80	8	9,093	0.09%
2023/05/05	6	46.76	5	46.85	46.75	1	9,065	0.01%
2023/05/04	1	46.50	0	0.00	46.80	1	9,252	0.01%
2023/05/02	1	46.75	0	0.00	46.50	1	9,317	0.01%
2023/04/28	2	46.80	8	47.04	47.00	-6	9,355	-0.06%
2023/04/27	3	45.62	3	46.33	46.20	0	9,239	0.00%
2023/04/26	5	45.10	5	45.10	45.30	0	9,119	0.00%
2023/04/25	5	45.71	0	0.00	45.00	5	9,014	0.06%
2023/04/20	1	46.00	2	46.10	46.00	-1	8,642	-0.01%
2023/04/19	1	46.10	1	46.10	46.15	0	8,586	0.00%
2023/04/18	4	46.26	20	46.25	46.00	-16	8,503	-0.19%
2023/04/17	4	46.75	1.4	46.63	46.65	2.6	8,340	0.03%
2023/04/14	1	47.60	1	48.10	47.55	0	8,111	0.00%
2023/04/12	1	48.50	11	48.57	48.60	-10	7,993	-0.13%
2023/04/11	0	0.00	1	48.85	48.60	-1	7,987	-0.01%
2023/04/06	0	0.00	1	48.25	48.80	-1	7,846	-0.01%
2023/03/30	2	48.75	0	0.00	48.70	2	7,833	0.03%
2023/03/29	0	0.00	3	47.60	47.70	-3	7,854	-0.04%
2023/03/28	0	0.00	1	48.50	48.50	-1	7,922	-0.01%
2023/03/27	2	48.55	4	48.55	48.90	-2	8,028	-0.02%
2023/03/24	36.2	49.57	4	49.20	49.20	32.2	8,079	0.40%
2023/03/23	9	49.33	10	49.40	49.80	-1	8,046	-0.01%
2023/03/22	17	49.45	11	49.40	48.95	6	7,921	0.08%
2023/03/21	15	49.35	18	49.50	49.55	-3	7,808	-0.04%
2023/03/20	6	49.23	1	49.30	49.55	5	7,610	0.07%
2023/03/17	1	48.90	13	49.21	49.30	-12	7,410	-0.16%
2023/03/16	16	48.35	8	48.37	48.35	8	7,171	0.11%
2023/03/15	4	48.54	9	48.84	48.85	-5	7,037	-0.07%
2023/03/14	5	47.60	33	47.84	47.65	-28	6,858	-0.41%
2023/03/13	7	47.01	3	46.78	47.75	4	6,668	0.06%
2023/03/10	5	47.52	11.2	46.92	46.95	-6.2	6,453	-0.10%
2023/03/09	18	48.65	23	48.56	48.90	-5	6,149	-0.08%
2023/03/08	7	47.18	20	47.20	47.45	-13	5,771	-0.23%
2023/03/07	2	45.88	1.3	46.35	46.75	0.7	5,559	0.01%
2023/03/06	4	46.06	20.3	46.05	46.15	-16.3	5,396	-0.30%
2023/03/03	12.2	45.04	21	45.19	45.20	-8.8	5,146	-0.17%
2023/03/01	1	42.40	0	0.00	42.40	1	4,643	0.02%
2023/02/24	3	41.87	0	0.00	41.85	3	4,625	0.06%
2023/02/23	0.5	41.45	3	41.00	41.50	-2.5	4,586	-0.05%
2023/02/22	4	40.25	5.1	40.43	40.55	-1.1	4,531	-0.02%
2023/02/15	0	0.00	8	40.81	40.90	-8	4,838	-0.17%
2023/02/14	3.1	40.22	2	40.20	40.20	1.1	4,785	0.02%
2023/02/10	1	40.00	0	0.00	39.90	1	4,933	0.02%
2023/02/09	0.1	40.15	3	40.27	40.05	-3	4,944	-0.06%
2023/02/08	30	40.23	0	0.00	40.15	30	4,924	0.61%
2023/02/07	0	0.00	1.3	40.04	40.10	-1.3	4,906	-0.03%
2023/02/06	1	39.85	2.3	39.71	39.80	-1.3	4,887	-0.03%
2023/02/03	0	0.00	4	39.51	40.25	-4	4,884	-0.08%
2023/02/02	5	39.59	4	39.16	39.60	1	4,861	0.02%
2023/02/01	1	38.65	0	0.00	38.75	1	4,697	0.02%
2023/01/31	2	38.05	22	38.02	38.30	-20	4,729	-0.42%
2023/01/30	0	0.00	0.1	37.65	37.95	-0.1	4,709	0.00%
2023/01/17	3	37.20	0	0.00	37.15	3	4,612	0.07%
2023/01/16	0	0.00	5	37.18	37.20	-5	4,617	-0.11%
2023/01/13	1	37.05	2	37.10	37.15	-1	4,653	-0.02%
2023/01/11	0	0.00	0	37.30	37.40	0	4,821	0.00%
2023/01/09	1	37.25	4	37.29	37.45	-3	4,950	-0.06%
2023/01/06	2	36.60	0	0.00	36.65	2	5,008	0.04%
2023/01/04	2	36.43	1	36.60	36.40	1	5,141	0.02%
2022/12/30	1	36.25	0	0.00	36.20	1	5,300	0.02%
2022/12/28	0.1	36.35	0	0.00	36.10	0.1	5,527	0.00%
2022/12/23	5	36.19	0	0.00	36.40	5	5,789	0.09%
2022/12/22	1.1	37.24	18	37.10	37.05	-17	5,841	-0.29%
2022/12/21	6	36.96	8	36.70	36.50	-2	5,838	-0.03%
2022/12/19	1	37.00	1	37.30	37.50	0	5,874	0.00%
2022/12/12	0	0.00	1	35.90	35.95	-1	6,045	-0.02%
2022/12/09	5	35.18	0	0.00	35.60	5	6,252	0.08%
2022/12/08	0	0.00	1	35.35	35.10	-1	6,287	-0.02%
2022/12/07	3	35.40	3	35.48	35.10	0	6,322	0.00%
2022/12/06	0	0.00	2	35.85	35.75	-2	6,284	-0.03%
2022/12/05	0	0.00	4	36.25	36.20	-4	6,256	-0.06%
2022/12/01	2	36.25	0	0.00	36.20	2	6,273	0.03%
2022/11/30	2	35.30	1	35.45	35.55	1	6,324	0.02%
2022/11/29	0	0.00	1	35.35	35.25	-1	6,362	-0.02%
2022/11/28	2	35.20	3	35.03	35.05	-1	6,434	-0.02%
2022/11/25	1	35.40	2	35.25	35.05	-1	6,495	-0.02%
2022/11/24	0	0.00	1	35.45	35.45	-1	6,502	-0.02%
2022/11/23	1	35.35	2	35.38	35.25	-1	6,578	-0.02%
2022/11/22	1	35.15	3	35.20	35.20	-2	6,599	-0.03%
2022/11/21	1	35.80	0	0.00	35.55	1	6,575	0.02%
2022/11/18	1	35.90	31.1	35.79	35.95	-30.1	6,581	-0.46%
2022/11/17	2	35.85	2	35.40	35.70	0	6,541	0.00%
2022/11/16	3	35.87	1	36.05	35.90	2	6,553	0.03%
2022/11/15	31	35.35	13.2	35.46	35.45	17.8	6,497	0.27%
2022/11/14	3	34.88	3	34.92	35.00	0	6,481	0.00%
2022/11/11	3	34.50	3	34.85	34.45	0	6,433	0.00%
2022/11/10	1	33.90	4.1	33.80	33.95	-3.1	6,385	-0.05%
2022/11/09	4	33.75	2	33.80	33.85	2	6,445	0.03%
2022/11/08	5	33.25	4.6	33.45	33.20	0.4	6,452	0.01%
2022/11/07	0	0.00	0.2	33.40	33.50	-0.2	6,468	0.00%
2022/11/04	2	32.75	2	33.15	33.20	0	6,532	0.00%
2022/11/02	0	0.00	5	33.00	33.15	-5	6,894	-0.07%
2022/11/01	2	32.68	0	0.00	32.90	2	7,026	0.03%
2022/10/28	7	32.36	0	0.00	32.05	7	7,048	0.10%
2022/10/27	0	0.00	12	32.53	32.85	-12	7,087	-0.17%
2022/10/25	5	31.68	0	0.00	31.50	5	7,057	0.07%
2022/10/21	6.1	31.96	0	0.00	31.65	6.1	7,129	0.09%
2022/10/20	1	31.10	0	0.00	32.30	1	7,157	0.01%
2022/10/19	0.1	31.50	0	0.00	31.00	0.1	7,083	0.00%
2022/10/18	0	0.00	2	31.35	31.50	-2	7,060	-0.03%
2022/10/13	0.2	29.96	4	30.05	29.70	-3.8	7,549	-0.05%
2022/10/12	0.3	30.27	0	0.00	30.20	0.3	7,696	0.00%
2022/10/11	1	30.25	0	0.00	30.30	1	7,766	0.01%
2022/10/06	1.1	31.50	0	0.00	31.50	1.1	7,823	0.01%
2022/10/05	10	32.32	4	32.20	32.15	6	7,841	0.08%
2022/10/04	1.3	31.36	0	0.00	31.30	1.3	7,833	0.02%
2022/10/03	0	30.60	0	0.00	30.55	0	7,941	0.00%
2022/09/30	3.1	30.65	0	0.00	30.80	3.1	7,980	0.04%
2022/09/29	19	31.45	0	0.00	31.20	19	8,007	0.24%
2022/09/28	0.1	31.39	19	31.10	31.10	-18.9	8,074	-0.23%
2022/09/27	2	31.55	0	0.00	31.80	2	8,040	0.02%
2022/09/26	6.1	32.16	6	32.51	31.80	0.1	8,076	0.00%
2022/09/23	11.1	34.11	0	0.00	33.95	11.1	7,965	0.14%
2022/09/22	2.1	34.51	3	34.55	34.55	-0.9	7,959	-0.01%
2022/09/21	0.1	34.90	0	0.00	34.75	0.1	7,912	0.00%
2022/09/20	67.1	34.97	0	0.00	34.95	67.1	7,799	0.86%
2022/09/19	135	35.05	1	35.30	35.20	134	7,699	1.74%	大買/鉅額交易
2022/09/16	2	34.60	185	34.78	35.45	-183	7,683	-2.38%	大賣/鉅額交易
2022/09/15	5	35.70	6	35.78	35.45	-1	7,573	-0.01%
2022/09/14	1	35.55	0	0.00	35.60	1	7,649	0.01%
2022/09/12	0	0.00	2	36.15	36.15	-2	7,749	-0.03%
2022/09/08	0.1	35.70	10.1	35.60	36.00	-10.1	7,818	-0.13%
2022/09/06	20	35.70	0	0.00	35.75	20	7,859	0.25%
2022/09/02	2	36.40	54	36.24	36.40	-52	7,897	-0.66%
2022/08/30	3	37.08	0	0.00	37.05	3	7,831	0.04%
2022/08/29	0.1	37.35	0	0.00	37.25	0.1	7,793	0.00%
2022/08/26	0.1	38.00	1	37.90	37.85	-0.9	7,830	-0.01%
2022/08/25	1	37.55	0	0.00	37.60	1	7,832	0.01%
2022/08/22	0	0.00	1	38.15	38.20	-1	7,937	-0.01%
2022/08/19	1	38.15	0	0.00	38.20	1	7,942	0.01%
2022/08/18	0	0.00	1	37.65	37.45	-1	7,931	-0.01%
2022/08/17	1	38.15	2	38.30	37.75	-1	7,956	-0.01%
2022/08/16	2.1	38.09	1	37.90	38.05	1.1	7,921	0.01%
2022/08/15	4.3	38.02	4	38.28	38.00	0.3	7,870	0.00%
2022/08/12	10	37.63	0	0.00	37.70	10	7,844	0.13%
2022/08/11	2	37.30	1	37.30	37.20	1	7,930	0.01%
2022/08/10	2	37.03	2	36.88	36.65	0	7,926	0.00%
2022/08/09	5	37.24	43	37.25	37.25	-38	7,859	-0.48%
2022/08/08	8	38.61	2	38.65	38.70	6	7,656	0.08%
2022/08/05	15	39.93	1	39.95	40.00	14	7,564	0.19%
2022/08/04	10	39.40	0	0.00	39.60	10	7,623	0.13%
2022/08/03	1	39.30	16	39.08	39.45	-15	7,664	-0.20%
2022/08/02	13	38.85	15	39.04	39.05	-2	7,768	-0.03%
2022/08/01	0	0.00	1	38.80	39.15	-1	8,114	-0.01%
2022/07/29	13	38.95	5	38.90	39.25	8	8,190	0.10%
2022/07/28	6	39.05	22	39.02	39.10	-16	8,200	-0.20%
2022/07/26	0	0.00	3	38.15	37.90	-3	8,113	-0.04%
2022/07/25	0	38.65	0	0.00	38.50	0	8,077	0.00%
2022/07/22	3	38.65	4	38.50	38.70	-1	8,068	-0.01%
2022/07/21	5	37.84	4	38.06	38.25	1	7,973	0.01%
2022/07/20	1	40.65	19	40.99	40.60	-18	7,694	-0.23%
2022/07/19	4	38.98	2	39.68	39.85	2	7,433	0.03%
2022/07/18	4.1	38.78	11	38.68	39.00	-7	7,236	-0.10%
2022/07/15	4	37.84	0	0.00	38.00	4	7,105	0.06%
2022/07/14	0	0.00	2	36.55	37.25	-2	7,012	-0.03%
2022/07/13	19	36.27	0	0.00	36.40	19	6,896	0.28%
2022/07/12	4	36.33	2	37.00	36.10	2	6,742	0.03%
2022/07/11	5	38.30	5	38.30	37.60	0	6,654	0.00%
2022/07/08	7	37.72	9	37.68	37.60	-2	6,479	-0.03%
2022/07/07	5	36.62	11.1	36.99	36.90	-6.1	6,393	-0.10%
2022/07/06	30	36.58	4	36.43	35.90	26	6,321	0.41%
2022/07/05	4	37.89	4	37.86	37.80	0	6,245	0.00%
2022/07/04	13	38.35	0	0.00	37.30	13	6,246	0.21%
2022/07/01	3	38.88	0	0.00	39.85	3	6,183	0.05%
2022/06/30	4	39.78	0	0.00	40.00	4	6,221	0.06%
2022/06/29	2	40.80	0	0.00	40.80	2	6,121	0.03%
2022/06/28	4	41.45	1	41.40	41.40	3	6,072	0.05%
2022/06/27	0	0.00	2	42.18	41.95	-2	6,066	-0.03%
2022/06/24	1	42.00	0	0.00	41.55	1	6,058	0.02%
2022/06/23	6.1	42.60	6	42.40	42.00	0.1	5,984	0.00%
2022/06/22	1.1	43.65	0	0.00	42.90	1.1	5,944	0.02%
2022/06/20	0	0.00	1	44.30	43.65	-1	5,863	-0.02%
2022/06/17	0	0.00	6	44.93	45.10	-6	5,805	-0.10%
2022/06/16	0	0.00	4	46.25	45.60	-4	5,731	-0.07%
2022/06/15	1	45.85	4	46.11	45.70	-3	5,678	-0.05%
2022/06/14	4	46.20	4.1	46.36	46.45	-0.1	5,638	0.00%
2022/06/13	1	45.65	3	45.75	45.75	-2	5,585	-0.04%
2022/06/10	2	46.05	10	46.05	46.10	-8	5,513	-0.15%
2022/06/09	5	46.05	1	46.15	46.10	4	5,542	0.07%
2022/06/08	10	46.10	2	45.85	46.10	8	5,564	0.14%
2022/06/07	6	45.97	6	45.88	45.85	0	5,540	0.00%
2022/06/06	6	45.65	2.1	45.75	45.75	3.9	5,547	0.07%
2022/06/02	2.1	45.42	8.1	45.27	45.50	-6	5,617	-0.11%
2022/06/01	20	45.81	7	45.66	45.80	13	5,716	0.23%
2022/05/31	1.1	45.54	8	45.75	45.85	-6.9	5,703	-0.12%
2022/05/30	6	45.23	16	45.04	45.30	-10	5,623	-0.18%
2022/05/27	2	44.45	5	44.48	44.30	-3	5,510	-0.05%
2022/05/26	10	44.22	10.1	44.56	43.75	-0.1	5,481	0.00%
2022/05/25	9	44.32	17	44.43	44.30	-8	5,490	-0.15%
2022/05/24	2	44.17	0	0.00	44.30	2	5,477	0.04%
2022/05/23	4	44.04	2	44.15	44.10	2	5,464	0.04%
2022/05/20	23	44.30	1	44.20	44.20	22	5,485	0.40%
2022/05/19	2.8	44.08	23.1	44.47	44.60	-20.3	5,437	-0.37%
2022/05/18	12	44.05	3	44.07	43.90	9	5,257	0.17%
2022/05/17	0	0.00	9	43.54	43.75	-9	5,250	-0.17%
2022/05/16	12	43.16	7	43.50	43.10	5	5,274	0.09%
2022/05/13	11	42.56	18	42.86	42.85	-7	5,329	-0.13%
2022/05/12	15	42.52	1.1	42.36	42.30	13.9	5,374	0.26%
2022/05/11	7	43.01	3	43.20	42.95	4	5,321	0.08%
2022/05/10	15	41.76	17	42.13	43.50	-2	5,294	-0.04%
2022/05/09	44.2	43.48	45	43.16	42.90	-0.8	5,261	-0.02%
2022/05/06	1	41.95	5	41.90	41.95	-4	5,033	-0.08%
2022/05/05	0	0.00	3	41.07	41.45	-3	5,087	-0.06%
2022/05/04	1	40.30	1	40.50	40.30	0	5,082	0.00%
2022/05/03	0	0.00	1	40.65	40.95	-1	5,139	-0.02%
2022/04/29	2.1	40.77	5	40.65	40.45	-3	5,298	-0.06%
2022/04/28	0	0.00	2	40.75	40.75	-2	5,426	-0.04%
2022/04/27	2.1	39.60	1	40.00	40.00	1.1	5,568	0.02%
2022/04/25	0	0.00	2.3	40.23	40.15	-2.3	6,094	-0.04%
2022/04/21	6	41.31	0	0.00	41.05	6	6,726	0.09%
2022/04/20	4	41.14	1	41.20	41.20	3	7,050	0.04%
2022/04/19	2	41.20	5	41.25	41.25	-3	7,090	-0.04%
2022/04/18	0	40.90	0	0.00	40.80	0	7,145	0.00%
2022/04/15	3	40.85	1	40.85	40.80	2	7,203	0.03%
2022/04/14	0.1	41.40	0	0.00	41.30	0.1	7,439	0.00%
2022/04/13	1.1	41.06	0	0.00	41.35	1.1	7,489	0.01%
2022/04/12	2	40.55	0	0.00	40.80	2	7,539	0.03%
2022/04/11	0.1	40.95	0	41.00	40.60	0.1	7,536	0.00%
2022/04/08	6.1	40.97	0	0.00	41.00	6.1	7,539	0.08%
2022/04/07	2.1	40.84	0	0.00	40.40	2.1	7,544	0.03%
2022/04/06	3.1	41.07	1	41.00	41.00	2.1	7,518	0.03%
2022/04/01	0.1	42.35	0	0.00	42.20	0.1	7,436	0.00%
2022/03/31	1	42.90	0	0.00	42.85	1	7,439	0.01%
2022/03/30	0	42.95	1	43.00	42.95	-1	7,464	-0.01%
2022/03/29	0	0.00	2	43.03	42.75	-2	7,520	-0.03%
2022/03/25	2	43.30	0	0.00	43.05	2	7,579	0.03%
2022/03/24	1	43.35	0	0.00	43.35	1	7,553	0.01%
2022/03/22	4	42.93	0	0.00	43.00	4	7,554	0.05%
2022/03/18	2	42.45	7	42.50	42.45	-5	7,601	-0.07%
2022/03/17	0.3	42.60	0	0.00	42.60	0.3	7,608	0.00%
2022/03/15	0.1	42.20	0	0.00	42.10	0.1	7,758	0.00%
2022/03/14	0	0.00	3.7	43.06	43.05	-3.7	7,849	-0.05%
2022/03/11	0.2	42.53	0	0.00	42.00	0.2	8,015	0.00%
2022/03/10	3.6	42.52	1	42.80	42.45	2.6	8,067	0.03%
2022/03/09	3	41.88	0	0.00	41.85	3	8,128	0.04%
2022/03/08	0.1	41.75	1	41.60	41.95	-0.9	8,125	-0.01%
2022/03/07	8	42.70	1	43.05	41.95	7	8,102	0.09%
2022/03/04	0	0.00	1	43.85	43.90	-1	8,164	-0.01%
2022/03/03	1	43.95	0	0.00	44.10	1	8,221	0.01%
2022/03/02	0	0.00	0	43.60	43.60	0	8,265	0.00%
2022/03/01	17	43.69	0	0.00	43.85	17	8,275	0.21%
2022/02/25	2	43.50	1	43.70	43.50	1	8,379	0.01%
2022/02/24	1	43.10	2	42.90	42.75	-1	8,484	-0.01%
2022/02/23	1	43.40	2	43.45	43.60	-1	8,540	-0.01%
2022/02/22	9	43.16	19	43.30	43.10	-10	8,781	-0.11%
2022/02/21	0	0.00	2	44.08	44.05	-2	8,895	-0.02%
2022/02/18	1	44.15	0	0.00	44.15	1	9,131	0.01%
2022/02/17	0	0.00	5	44.46	44.10	-5	9,325	-0.05%
2022/02/16	0	0.00	2	44.13	43.80	-2	9,300	-0.02%
2022/02/14	5	43.36	2	43.50	43.30	3	9,283	0.03%
2022/02/11	1	44.20	0	0.00	44.40	1	9,287	0.01%
2022/02/10	6	44.59	1	44.60	44.55	5	9,345	0.05%
2022/02/09	0	0.00	1	44.20	44.15	-1	9,452	-0.01%
2022/02/08	11	43.90	1	43.90	43.90	10	9,519	0.11%
2022/02/07	24	44.49	8	44.37	44.05	16	9,492	0.17%
2022/01/26	8	44.98	3.2	44.86	44.80	4.8	9,626	0.05%
2022/01/25	12	45.65	1	45.30	45.30	11	9,594	0.11%
2022/01/24	20	45.53	18	45.43	45.85	2	9,536	0.02%
2022/01/21	3.1	46.16	9	46.12	46.10	-6	9,462	-0.06%
2022/01/20	2.2	47.08	5	47.10	46.70	-2.9	9,371	-0.03%
2022/01/19	8	47.06	8.3	47.25	47.20	-0.3	9,285	0.00%
2022/01/18	11.2	47.25	18	47.12	47.05	-6.8	9,156	-0.07%
2022/01/17	8	46.11	31	46.07	46.90	-23	8,785	-0.26%
2022/01/14	15	44.57	2	45.05	44.40	13	8,478	0.15%
2022/01/13	5	44.80	16.2	45.03	45.45	-11.2	8,344	-0.13%
2022/01/12	7	44.23	2	44.25	44.05	5	8,048	0.06%
2022/01/11	2	44.58	6	44.75	44.45	-4	8,062	-0.05%
2022/01/10	5	44.45	1	44.40	44.30	4	8,080	0.05%
2022/01/07	9	44.75	10	45.05	44.65	-1	8,121	-0.01%
2022/01/06	2	44.25	1	44.25	44.25	1	7,967	0.01%
2022/01/05	1	44.70	4	45.03	44.85	-3	8,068	-0.04%
2022/01/04	2.3	44.65	3	44.65	44.50	-0.7	8,123	-0.01%
2022/01/03	4	44.84	10	44.98	44.55	-6	8,241	-0.07%
2021/12/30	0	0.00	5	44.56	44.80	-5	8,248	-0.06%
2021/12/29	0.1	44.30	0	0.00	44.55	0.1	8,294	0.00%
2021/12/28	2	44.58	4	44.55	44.60	-2	8,383	-0.02%
2021/12/27	1	43.90	6	44.05	44.10	-5	8,461	-0.06%
2021/12/24	0.1	43.80	12	43.80	43.80	-12	8,583	-0.14%
2021/12/23	0	0.00	1	43.55	43.55	-1	8,691	-0.01%
2021/12/21	0	0.00	2	43.40	43.25	-2	8,726	-0.02%
2021/12/20	0	0.00	2	43.43	43.20	-2	8,778	-0.02%
2021/12/17	9	43.78	43	43.82	43.40	-34	8,825	-0.39%
2021/12/16	5	44.04	7	44.06	44.20	-2	8,878	-0.02%
2021/12/15	6	43.86	5	43.99	43.75	1	8,968	0.01%
2021/12/14	1	44.20	5	44.16	43.70	-4	8,976	-0.04%
2021/12/13	8	44.59	1	44.40	44.40	7	8,972	0.08%
2021/12/10	12	44.23	7	44.30	44.30	5	9,003	0.06%
2021/12/09	2	44.40	2	44.80	44.40	0	8,952	0.00%
2021/12/08	4	45.68	1	45.10	45.05	3	8,880	0.03%
2021/12/07	28	45.33	8	45.47	45.45	20	8,841	0.23%
2021/12/06	29	44.69	4	44.55	44.95	25	8,837	0.28%
2021/12/03	1	44.40	2	44.05	44.40	-1	8,939	-0.01%
2021/12/02	0	0.00	2	43.85	43.70	-2	8,947	-0.02%
2021/12/01	0	0.00	15	43.90	43.95	-15	9,079	-0.17%
2021/11/30	3	43.53	16	43.86	43.60	-13	9,205	-0.14%
2021/11/29	2.1	42.18	3	42.55	42.50	-0.9	9,143	-0.01%
2021/11/26	1	42.25	1	42.20	42.05	0	9,212	0.00%
2021/11/25	2	42.95	8	43.13	42.95	-6	9,266	-0.06%
2021/11/24	10	43.11	18	43.01	42.70	-8	9,364	-0.09%
2021/11/23	4	42.59	20	42.85	43.50	-16	9,533	-0.17%
2021/11/22	11	43.35	0	0.00	43.35	11	9,606	0.11%
2021/11/19	10	44.36	11	44.43	43.90	-1	9,575	-0.01%
2021/11/18	11	43.61	7	43.80	43.45	4	9,504	0.04%
2021/11/17	15	43.49	24	43.60	43.70	-9	9,519	-0.09%
2021/11/16	2	42.75	16	42.68	42.70	-14	9,470	-0.15%
2021/11/15	8	42.13	8	42.26	42.15	0	9,658	0.00%
2021/11/12	9	42.08	2.9	42.15	42.10	6.1	9,883	0.06%
2021/11/11	6	41.62	2	41.68	41.55	4	9,948	0.04%
2021/11/10	6	41.44	7	41.76	41.95	-1	10,023	-0.01%
2021/11/09	6	41.83	3	41.75	41.85	3	10,240	0.03%
2021/11/08	10	42.00	1.7	42.12	41.95	8.3	10,328	0.08%
2021/11/05	12	41.08	8	41.51	41.70	4	10,385	0.04%
2021/11/04	3	40.93	10	41.12	40.80	-7	10,453	-0.07%
2021/11/03	27	40.98	15	40.92	40.40	12	10,693	0.11%
2021/11/02	0	0.00	1	40.30	39.80	-1	11,144	-0.01%
2021/11/01	2	40.05	1.2	40.06	40.10	0.8	11,539	0.01%
2021/10/29	0	0.00	2	40.23	39.75	-2	11,778	-0.02%
2021/10/28	0	0.00	1	40.05	40.40	-1	12,145	-0.01%
2021/10/27	2	39.83	3	39.53	39.85	-1	12,199	-0.01%
2021/10/26	2	39.40	10	39.40	39.55	-8	12,337	-0.06%
2021/10/25	1	39.05	2	39.18	39.15	-1	12,350	-0.01%
2021/10/22	3	38.98	0	0.00	39.05	3	12,519	0.02%
2021/10/21	1	38.65	2	39.35	38.55	-1	12,623	-0.01%
2021/10/18	0	0.00	3	38.50	38.35	-3	13,627	-0.02%
2021/10/15	3	37.92	4	38.04	38.10	-1	13,738	-0.01%
2021/10/14	33	37.11	0	0.00	37.00	33	13,781	0.24%
2021/10/13	10.2	37.02	60	37.33	36.80	-49.8	13,838	-0.36%
2021/10/12	61.3	37.95	2	37.95	37.80	59.3	13,899	0.43%
2021/10/08	5.9	39.35	60	38.70	38.70	-54.1	13,892	-0.39%
2021/10/07	30	40.10	0.3	40.22	40.10	29.8	14,076	0.21%
2021/10/06	4	39.73	6	40.01	39.40	-2	14,217	-0.01%
2021/10/05	9.2	38.18	7	38.54	39.25	2.2	14,173	0.02%
2021/10/04	14.1	39.95	6	40.10	39.35	8.1	14,136	0.06%
2021/10/01	8.3	40.03	8	39.82	39.65	0.3	14,055	0.00%
2021/09/30	4	40.55	0	0.00	40.95	4	14,001	0.03%
2021/09/29	13.1	40.90	1	40.90	40.80	12.1	13,955	0.09%
2021/09/28	0.2	41.70	7	41.64	41.70	-6.8	13,913	-0.05%
2021/09/27	7.2	42.29	2	42.18	42.00	5.2	13,964	0.04%
2021/09/24	0.1	42.80	0	0.00	42.55	0.1	14,118	0.00%
2021/09/23	5	42.99	6	42.93	42.50	-1	14,522	-0.01%
2021/09/22	2	42.05	1	41.95	42.00	1	14,621	0.01%
2021/09/17	1.2	42.97	0	0.00	43.20	1.2	14,532	0.01%
2021/09/16	3	43.30	0	0.00	43.30	3	14,546	0.02%
2021/09/15	1.2	43.51	0	0.00	43.30	1.2	14,604	0.01%
2021/09/14	0	0.00	2	43.95	43.80	-2	14,696	-0.01%
2021/09/13	5	44.71	2	44.20	44.20	3	14,719	0.02%
2021/09/10	12	44.24	20	44.42	44.85	-8	14,779	-0.05%
2021/09/09	7	43.73	15	43.84	43.80	-8	14,891	-0.05%
2021/09/08	19.1	44.30	5.2	44.04	43.65	13.9	14,809	0.09%
2021/09/07	5	45.42	29	45.46	45.35	-24	14,746	-0.16%
2021/09/06	10	46.40	8	46.43	45.75	2	14,931	0.01%
2021/09/03	1	45.71	8.2	46.17	46.40	-7.2	14,894	-0.05%
2021/09/02	12	45.89	1	45.30	45.00	11	14,901	0.07%
2021/09/01	9	45.79	12	46.08	46.40	-3	15,023	-0.02%
2021/08/31	5	44.97	1	45.05	45.60	4	15,439	0.03%
2021/08/30	10	45.95	6	45.98	45.75	4	16,206	0.02%
2021/08/27	50.1	45.92	37	45.77	45.65	13.1	16,528	0.08%
2021/08/26	7	44.49	9.2	44.99	45.15	-2.2	16,705	-0.01%
2021/08/25	5	43.81	9	43.97	44.10	-4	16,597	-0.02%
2021/08/24	9.3	42.72	2	43.13	43.55	7.3	16,622	0.04%
2021/08/23	11	42.31	16	42.50	42.70	-5	16,568	-0.03%
2021/08/20	12	41.20	3	40.95	41.50	9	16,508	0.05%
2021/08/19	28.1	41.18	6	41.25	40.70	22.1	16,358	0.13%
2021/08/18	2.1	44.00	24	43.64	45.00	-21.9	16,058	-0.14%
2021/08/17	14	44.18	0	0.00	43.20	14	15,951	0.09%
2021/08/16	2	44.80	1	45.10	44.70	1	15,867	0.01%
2021/08/13	23	46.41	10.5	45.77	45.00	12.5	15,826	0.08%
2021/08/12	20.1	47.77	16	48.15	47.80	4.1	15,645	0.03%
2021/08/11	13.1	47.79	24.1	47.83	48.00	-11	15,673	-0.07%
2021/08/10	15	48.12	24	47.86	47.85	-9	15,655	-0.06%
2021/08/09	59.1	50.02	56.6	50.40	48.55	2.5	15,611	0.02%
2021/08/06	51.2	50.50	47.7	50.50	50.30	3.5	15,392	0.02%
2021/08/05	29.5	49.37	64.8	49.00	49.90	-35.3	14,917	-0.24%
2021/08/04	28.3	48.12	37.1	48.17	48.20	-8.8	14,926	-0.06%
2021/08/03	60.1	48.05	46	48.21	48.00	14.1	14,942	0.09%
2021/08/02	12	46.99	1	47.00	46.95	11	14,837	0.07%
2021/07/30	14.3	46.98	11	47.16	46.40	3.3	14,908	0.02%
2021/07/29	11	45.83	8	45.74	45.95	3	14,939	0.02%
2021/07/28	7	45.80	4	45.45	45.50	3	15,218	0.02%
2021/07/27	15	47.16	6	47.73	46.85	9	15,622	0.06%
2021/07/26	10	46.87	20	47.45	47.50	-10	15,735	-0.06%
2021/07/23	37	47.72	5.1	46.80	46.75	31.9	16,097	0.20%
2021/07/22	33.1	47.20	94.2	47.15	47.95	-61.1	16,173	-0.38%
2021/07/21	21	45.22	24.2	45.25	45.30	-3.2	15,801	-0.02%
2021/07/20	13.3	44.99	2.2	45.16	45.00	11.1	16,259	0.07%
2021/07/19	8	45.69	8.2	45.72	45.50	-0.2	16,640	0.00%
2021/07/16	6	45.55	1	45.40	45.40	5	16,877	0.03%
2021/07/15	11	44.90	8.8	44.76	44.90	2.2	16,870	0.01%
2021/07/14	14	45.31	81.2	45.06	44.65	-67.2	16,873	-0.40%
2021/07/13	18.1	44.42	14.2	44.92	43.80	3.9	16,669	0.02%
2021/07/12	9	43.88	10	44.23	44.40	-1	16,762	-0.01%
2021/07/09	1	43.50	10	43.89	43.60	-9	17,134	-0.05%
2021/07/08	1	43.75	14	43.91	43.70	-13	17,389	-0.07%
2021/07/07	10.1	43.93	3	44.25	44.00	7	17,613	0.04%
2021/07/06	10	44.33	7	44.45	44.40	3	17,740	0.02%
2021/07/05	14	44.36	28.1	44.09	44.35	-14.1	18,039	-0.08%
2021/07/02	10.2	43.47	18	43.39	43.60	-7.8	18,269	-0.04%
2021/07/01	15	44.13	2	43.88	43.85	13	18,418	0.07%
2021/06/30	56	44.55	59.1	44.11	44.90	-3.1	18,515	-0.02%
2021/06/29	17	42.51	36	42.65	42.70	-19	18,224	-0.10%
2021/06/28	17	42.07	3	42.30	42.25	14	18,307	0.08%
2021/06/25	9.2	42.24	13	42.21	42.15	-3.8	18,503	-0.02%
2021/06/24	6	42.50	4	42.66	42.40	2	18,544	0.01%
2021/06/23	3	41.95	18	42.75	42.90	-15	18,583	-0.08%
2021/06/22	7.1	41.78	4	41.70	41.50	3.1	18,627	0.02%
2021/06/21	9.1	41.72	0.2	41.75	41.50	8.9	18,935	0.05%
2021/06/18	12.1	42.58	1	42.90	42.25	11.1	19,272	0.06%
2021/06/17	2.3	42.49	29	42.54	43.15	-26.7	19,283	-0.14%
2021/06/16	10	42.01	9	42.22	42.10	1	19,353	0.01%
2021/06/15	60	42.24	38	41.98	42.25	22	19,551	0.11%
2021/06/11	41	42.54	28	42.64	42.90	13	19,508	0.07%
2021/06/09	17	41.83	7	42.00	41.75	10	19,931	0.05%
2021/06/08	73	41.59	57.3	41.62	42.15	15.7	19,895	0.08%
2021/06/07	73	41.39	98	41.04	42.50	-25	19,582	-0.13%
2021/06/04	47.2	41.73	42.2	41.43	41.70	5	18,871	0.03%
2021/06/03	27.2	41.88	63	41.87	42.20	-35.8	18,658	-0.19%
2021/06/02	7	43.34	0	0.00	43.20	7	18,344	0.04%
2021/06/01	31.1	44.07	3	43.82	43.75	28.1	18,349	0.15%
2021/05/31	29.2	42.96	8	43.38	43.20	21.2	18,448	0.12%
2021/05/28	13.1	42.30	18.1	42.62	42.75	-5	18,646	-0.03%
2021/05/27	3	41.72	1	41.75	41.80	2	18,853	0.01%
2021/05/26	5	42.19	9	42.41	42.00	-4	19,296	-0.02%
2021/05/25	9	42.04	16	42.03	42.05	-7	19,952	-0.04%
2021/05/24	2	40.68	5	40.20	40.65	-3	20,057	-0.01%
2021/05/21	15	40.37	6	40.68	40.40	9	20,314	0.04%
2021/05/20	10.1	40.47	7	40.71	40.20	3.1	20,574	0.02%
2021/05/19	43.2	41.26	8	41.06	41.30	35.2	20,746	0.17%
2021/05/18	16.1	41.27	17	41.43	42.15	-0.9	20,833	0.00%
2021/05/17	39.1	39.82	29	39.95	39.45	10.1	21,273	0.05%
2021/05/14	44	42.80	29	42.55	42.25	15	21,595	0.07%
2021/05/13	29	41.30	32	42.64	42.05	-3	21,551	-0.01%
2021/05/12	63	43.81	47	43.96	42.95	16	21,471	0.07%
2021/05/11	6	46.45	39	46.34	45.80	-33	21,214	-0.16%
2021/05/10	10	48.01	9	48.34	47.50	1	21,168	0.00%
2021/05/07	29	46.96	11	47.06	47.45	18	21,180	0.08%
2021/05/06	11	46.74	16	46.52	45.90	-5	21,406	-0.02%
2021/05/05	21	48.14	6	48.28	46.50	15	21,485	0.07%
2021/05/04	7	48.51	33.5	47.31	48.15	-26.5	21,815	-0.12%
2021/05/03	2.1	49.45	5.1	49.51	49.00	-3	22,292	-0.01%
2021/04/29	73.2	50.34	65	50.53	49.50	8.2	23,405	0.03%
2021/04/28	79	49.65	70.1	49.93	49.10	8.9	24,532	0.04%
2021/04/27	15	47.79	22	47.78	48.20	-7	25,227	-0.03%
2021/04/26	39.1	47.57	31.3	47.67	48.30	7.8	26,626	0.03%
2021/04/23	13	45.00	17	45.10	45.35	-4	26,528	-0.02%
2021/04/22	5	43.83	17	44.13	43.30	-12	26,358	-0.05%
2021/04/21	12	44.12	8	44.08	44.25	4	26,227	0.02%
2021/04/20	4.1	44.05	7	44.23	43.90	-2.9	26,415	-0.01%
2021/04/19	17.5	43.76	17	43.72	43.65	0.5	26,773	0.00%
2021/04/16	12	44.06	6	43.97	44.15	6	26,857	0.02%
2021/04/15	16	43.73	15.1	43.53	44.20	0.9	26,749	0.00%
2021/04/14	3.1	41.10	3	41.77	42.20	0.1	26,563	0.00%
2021/04/13	7	42.89	23	43.01	42.15	-16	26,563	-0.06%
2021/04/12	10.2	43.72	17	43.39	43.30	-6.8	26,408	-0.03%
2021/04/09	26.1	44.18	13.1	44.16	44.05	13	26,281	0.05%
2021/04/08	9	43.03	13.2	42.94	43.45	-4.2	25,988	-0.02%
2021/04/07	19.2	42.29	29.4	42.23	42.65	-10.2	25,720	-0.04%
2021/04/06	14.1	42.32	8	42.21	42.10	6.1	25,599	0.02%
2021/04/01	1.1	41.75	9	41.64	41.80	-7.9	25,473	-0.03%
2021/03/31	11	41.88	12	41.63	41.20	-1	25,433	0.00%
2021/03/30	27	41.39	12	41.42	41.55	15	25,216	0.06%
2021/03/29	6	41.05	10	41.15	41.05	-4	25,118	-0.02%
2021/03/26	0	0.00	22	40.81	40.90	-22	25,136	-0.09%
2021/03/25	4	40.66	5	40.63	40.65	-1	25,178	0.00%
2021/03/24	28	41.40	14	41.23	40.95	14	25,342	0.06%
2021/03/23	19	41.55	91.2	41.17	41.75	-72.2	25,030	-0.29%
2021/03/22	8	40.38	19.4	40.14	40.70	-11.4	24,663	-0.05%
2021/03/19	10	40.70	5	40.70	40.75	5	24,615	0.02%
2021/03/18	31	41.17	9.1	41.24	41.25	21.9	24,511	0.09%
2021/03/17	22.5	41.09	12.2	41.05	40.80	10.2	24,440	0.04%
2021/03/16	17	40.93	38	40.82	40.85	-21	24,448	-0.09%
2021/03/15	11	40.67	47.5	40.73	40.45	-36.5	24,404	-0.15%
2021/03/12	20	40.33	2	39.93	39.90	18	24,207	0.07%
2021/03/11	1	39.60	20.6	40.11	40.05	-19.6	24,412	-0.08%
2021/03/10	12.2	39.31	4	39.55	39.55	8.2	24,513	0.03%
2021/03/09	25.1	38.87	17	38.82	39.20	8.1	24,606	0.03%
2021/03/08	7.1	38.51	1	38.40	38.30	6.1	24,552	0.02%
2021/03/05	1.1	37.97	2.4	37.96	38.35	-1.4	24,623	-0.01%
2021/03/04	14	38.74	6	38.68	38.60	8	24,985	0.03%
2021/03/03	37	39.21	9	39.13	39.25	28	25,092	0.11%
2021/03/02	9	39.90	31	40.12	39.80	-22	24,993	-0.09%
2021/02/26	32	39.93	34.1	40.10	39.80	-2.1	24,837	-0.01%
2021/02/25	38.1	40.23	62.1	40.31	40.90	-24	24,744	-0.10%
2021/02/24	17	39.38	103	39.25	39.00	-86	24,510	-0.35%	大賣/
2021/02/23	31	39.28	12	39.25	39.25	19	24,294	0.08%
2021/02/22	43	40.07	22	40.11	40.10	21	24,004	0.09%
2021/02/19	8	39.74	39	40.00	40.35	-31	23,748	-0.13%
2021/02/18	14.3	40.24	26	40.19	40.20	-11.8	23,590	-0.05%
2021/02/17	36	40.16	48	40.32	40.00	-12	23,461	-0.05%
2021/02/05	46.1	37.93	43	38.14	38.50	3.1	22,871	0.01%
2021/02/04	9	36.98	10	37.18	36.75	-1	22,454	0.00%
2021/02/03	20	37.37	0	0.00	37.10	20	22,491	0.09%
2021/02/02	53	37.73	9	37.77	37.80	44	22,519	0.20%
2021/02/01	19	36.49	4.1	36.67	37.15	14.9	22,540	0.07%
2021/01/29	19	37.64	90	37.80	37.00	-71	22,711	-0.31%
2021/01/28	26	37.93	73.2	38.25	38.40	-47.2	22,829	-0.21%
2021/01/27	24.6	39.42	49	38.90	39.10	-24.4	22,665	-0.11%
2021/01/26	140.7	40.11	194.7	40.20	39.15	-54	22,378	-0.24%	大買/大賣/
2021/01/25	180.5	40.89	185.4	41.30	40.75	-4.9	21,777	-0.02%	大買/大賣/
2021/01/22	219.1	40.67	184.2	40.25	41.20	34.9	20,793	0.17%	大買/大賣/
2021/01/21	225.2	39.72	213.1	39.91	39.00	12.1	19,476	0.06%	大買/大賣/
2021/01/20	131	38.73	92	38.76	39.00	39	17,878	0.22%	大買/
2021/01/19	245.1	39.08	344.7	38.63	38.30	-99.6	16,726	-0.60%	大買/大賣/
2021/01/18	131	36.96	78.8	36.51	37.00	52.3	15,165	0.34%	大買/
2021/01/15	9	36.28	33.3	36.21	36.20	-24.3	14,684	-0.17%
2021/01/14	6	36.43	35.3	36.26	36.40	-29.3	14,456	-0.20%
2021/01/13	28.2	36.10	36	36.28	36.40	-7.8	14,276	-0.05%
2021/01/12	70.6	36.22	41	36.29	35.75	29.6	14,089	0.21%
2021/01/11	13	35.77	19	35.86	35.95	-6	13,640	-0.04%
2021/01/08	11.1	35.39	9	35.39	35.50	2.1	13,447	0.02%
2021/01/07	13.8	35.32	9.1	35.51	35.15	4.7	13,289	0.03%
2021/01/06	23.2	35.13	24.4	35.10	34.70	-1.2	13,069	-0.01%
2021/01/05	3	34.67	6	35.07	35.10	-3	12,805	-0.02%
2021/01/04	7	34.88	1	34.90	34.95	6	12,759	0.05%
2020/12/31	0	0.00	4	34.70	34.75	-4	12,874	-0.03%
2020/12/30	3	34.58	12.1	34.61	34.60	-9.1	12,910	-0.07%
2020/12/29	10	34.62	4	34.51	34.45	6	12,952	0.05%
2020/12/28	17.2	34.98	7.3	35.01	35.00	10	12,848	0.08%
2020/12/25	10	34.55	10	34.45	34.60	0	12,663	0.00%
2020/12/24	8	33.96	8	33.98	33.70	0	12,555	0.00%
2020/12/23	10	33.71	10	33.80	33.55	0	12,588	0.00%
2020/12/22	24	33.98	8	34.37	33.65	16	12,649	0.13%
2020/12/21	8	33.93	9	33.90	34.20	-1	12,726	-0.01%
2020/12/18	40	33.95	13	34.08	34.00	27	12,805	0.21%
2020/12/17	11	34.76	35.5	34.70	34.75	-24.5	12,668	-0.19%
2020/12/16	0	0.00	18	35.14	35.05	-18	12,833	-0.14%
2020/12/15	14	34.83	10	34.79	34.70	4	12,832	0.03%
2020/12/14	72	35.35	76	35.24	35.45	-4	12,820	-0.03%
2020/12/11	9	35.48	8	35.29	35.35	1	12,896	0.01%
2020/12/10	24.1	36.00	17	35.99	35.80	7.1	12,876	0.06%
2020/12/09	14	36.10	5	36.15	36.15	9	12,761	0.07%
2020/12/08	10	35.95	17	35.97	35.95	-7	12,630	-0.06%
2020/12/07	20	35.88	20	35.73	35.95	0	12,526	0.00%
2020/12/04	13	35.40	16	35.43	35.60	-3	12,223	-0.02%
2020/12/03	48.1	35.08	14	35.06	34.90	34.1	12,006	0.28%
2020/12/02	14	35.47	33	35.41	35.45	-19	11,920	-0.16%
2020/12/01	12	35.28	10	35.42	35.55	2	11,908	0.02%
2020/11/30	68	35.52	19	35.54	35.40	49	11,948	0.41%
2020/11/27	8	34.63	25	34.64	34.90	-17	11,625	-0.15%
2020/11/26	6	34.13	7	34.15	34.20	-1	11,479	-0.01%
2020/11/25	25	33.94	1.1	34.21	33.70	23.9	11,463	0.21%
2020/11/24	14	33.79	16	34.12	33.90	-2	11,362	-0.02%
2020/11/23	50	33.61	39	33.66	33.90	11	11,211	0.10%
2020/11/20	12	32.38	12	32.41	32.50	0	10,919	0.00%
2020/11/19	14	32.43	3	32.45	32.35	11	11,033	0.10%
2020/11/18	21	32.45	7	32.36	32.50	14	11,313	0.12%
2020/11/17	7	32.77	4	32.76	32.55	3	11,495	0.03%
2020/11/16	7	32.45	18	32.47	32.50	-11	11,895	-0.09%
2020/11/13	1	32.00	10	31.98	32.15	-9	12,379	-0.07%
2020/11/12	25	32.30	18	32.32	32.15	7	12,988	0.05%
2020/11/11	5	32.33	12	32.41	32.35	-7	13,149	-0.05%
2020/11/10	17	32.03	23	32.02	32.15	-6	13,325	-0.05%
2020/11/09	32	31.89	45	31.95	31.95	-13	13,382	-0.10%
2020/11/06	30	31.94	19	31.74	31.85	11	13,464	0.08%
2020/11/05	14	31.78	21	31.66	31.90	-7	13,345	-0.05%
2020/11/04	11	31.00	27	31.12	31.05	-16	13,603	-0.12%
2020/11/02	3	29.95	0	0.00	30.05	3	13,987	0.02%
2020/10/30	5	30.05	10	30.10	29.95	-5	14,481	-0.03%
2020/10/29	2	30.00	20	30.10	30.25	-18	14,728	-0.12%
2020/10/28	7	30.46	0	0.00	30.40	7	14,909	0.05%
2020/10/27	14	30.30	4	30.35	30.35	10	14,987	0.07%
2020/10/26	9	30.81	14	30.75	30.70	-5	15,067	-0.03%
2020/10/23	3	31.00	23	31.11	31.10	-20	15,148	-0.13%
2020/10/22	3	30.80	24	30.76	31.15	-21	15,527	-0.14%
2020/10/21	6	30.96	0	0.00	30.90	6	15,985	0.04%
2020/10/20	13	30.95	46	30.96	30.95	-33	17,034	-0.19%
2020/10/19	1	30.55	0	0.00	30.50	1	17,355	0.01%
2020/10/16	5	30.65	0	0.00	30.30	5	17,469	0.03%
2020/10/15	3	30.60	5	30.60	30.55	-2	17,755	-0.01%
2020/10/13	8	30.25	4.5	30.25	30.25	3.5	18,542	0.02%
2020/10/12	4	30.78	10	30.75	30.75	-6	18,762	-0.03%
2020/10/08	1	30.50	4	30.59	30.75	-3	19,022	-0.02%
2020/10/07	13	30.22	2	30.15	30.10	11	19,347	0.06%
2020/10/06	10	30.52	5	30.65	30.45	5	19,785	0.03%
2020/10/05	0	0.00	2	30.45	30.60	-2	20,402	-0.01%
2020/09/30	2	30.55	0	0.00	30.50	2	21,056	0.01%
2020/09/29	21	30.60	3	30.43	30.40	18	21,714	0.08%
2020/09/28	5	30.70	0	0.00	30.65	5	22,459	0.02%
2020/09/25	9	30.17	3	29.98	30.50	6	22,848	0.03%
2020/09/24	11	30.00	10	29.97	29.90	1	23,350	0.00%
2020/09/23	18	29.91	4	29.80	29.75	14	23,442	0.06%
2020/09/22	18	30.09	4	29.94	30.15	14	23,641	0.06%
2020/09/21	35	30.64	3	30.67	30.50	32	23,774	0.13%
2020/09/18	1	30.90	2	31.23	31.30	-1	23,915	0.00%
2020/09/17	31	31.14	0	0.00	30.95	31	24,212	0.13%
2020/09/16	11	31.50	5	31.55	31.35	6	24,334	0.02%
2020/09/15	12	31.50	2	31.43	31.55	10	24,501	0.04%
2020/09/14	0.2	31.20	2	30.85	31.00	-1.8	24,573	-0.01%
2020/09/11	5	30.58	21	30.59	30.55	-16	24,651	-0.06%
2020/09/10	11	30.85	1	30.90	30.80	10	24,819	0.04%
2020/09/09	13	30.87	10	30.93	31.20	3	24,847	0.01%
2020/09/08	10	31.44	7	31.39	31.25	3	24,910	0.01%
2020/09/07	7	31.19	16	31.15	31.40	-9	25,052	-0.04%
2020/09/04	21	30.72	2	31.05	31.15	19	25,386	0.07%
2020/09/03	4	31.00	11	31.09	30.95	-7	25,410	-0.03%
2020/09/02	5	31.01	1	31.10	31.00	4	25,443	0.02%
2020/09/01	15	31.08	4	31.05	31.05	11	25,904	0.04%
2020/08/31	11	31.37	2	31.43	31.20	9	26,062	0.03%
2020/08/28	3	31.28	1	31.50	31.50	2	26,190	0.01%
2020/08/27	4	31.55	2	31.53	31.45	2	26,469	0.01%
2020/08/26	0	0.00	2	31.45	31.20	-2	26,542	-0.01%
2020/08/25	11.2	31.32	3	31.55	31.40	8.2	26,703	0.03%
2020/08/24	12	31.12	11	30.95	31.20	1	26,925	0.00%
2020/08/21	6	31.83	0	0.00	31.75	6	26,990	0.02%
2020/08/20	48	31.53	48	31.76	31.45	0	27,007	0.00%
2020/08/19	34	33.23	50	33.90	32.95	-16	26,698	-0.06%
2020/08/18	36.1	34.49	15	34.94	34.45	21.1	26,324	0.08%
2020/08/17	56	36.15	3	36.12	36.10	53	25,978	0.20%
2020/08/14	10	35.74	11	35.76	35.80	-1	26,415	0.00%
2020/08/13	14	35.47	2	35.65	35.50	12	26,689	0.04%
2020/08/12	1	35.85	8	35.73	35.80	-7	27,090	-0.03%
2020/08/11	4	35.66	3	35.67	35.65	1	27,517	0.00%
2020/08/10	44	36.00	52	35.67	35.60	-8	27,336	-0.03%
2020/08/07	23	34.42	0	0.00	34.45	23	26,705	0.09%
2020/08/06	47	35.18	35	35.20	35.05	12	26,470	0.05%
2020/08/05	23	35.78	15	35.78	35.70	8	26,228	0.03%
2020/08/04	10	35.39	12	35.53	35.30	-2	25,837	-0.01%
2020/08/03	15	35.54	10	35.52	35.45	5	25,591	0.02%
2020/07/31	3	35.22	13	35.35	35.50	-10	25,546	-0.04%
2020/07/30	3	35.02	4	35.10	35.40	-1	25,524	0.00%
2020/07/29	3	34.83	0	0.00	34.85	3	25,463	0.01%
2020/07/28	27	35.35	8	35.39	34.80	19	25,424	0.07%
2020/07/27	47	36.08	84	36.06	35.50	-37	25,129	-0.15%
2020/07/24	121	37.01	78	37.07	36.75	43	24,616	0.17%	大買/
2020/07/23	17	36.01	22	36.12	36.45	-5	23,603	-0.02%
2020/07/22	4	35.48	3	35.50	35.40	1	23,364	0.00%
2020/07/21	36	35.49	54	35.09	35.45	-18	23,312	-0.08%
2020/07/20	12	35.30	3	35.35	35.20	9	23,054	0.04%
2020/07/17	87	34.70	60	34.84	34.85	27	22,764	0.12%
2020/07/16	39	34.36	32	34.59	34.35	7	22,537	0.03%
2020/07/15	22	34.40	8	34.36	34.10	14	22,390	0.06%
2020/07/14	34	35.12	14	35.09	34.75	20	22,462	0.09%
2020/07/13	60	36.14	19	36.18	36.20	41	22,342	0.18%
2020/07/10	71	38.92	96	38.85	38.55	-25	21,933	-0.11%
2020/07/09	12	39.55	37	39.55	39.55	-25	21,360	-0.12%
2020/07/08	65	38.64	41	38.93	38.95	24	20,751	0.12%
2020/07/07	37	37.48	63	37.43	37.80	-26	20,191	-0.13%
2020/07/06	19	36.44	73	36.87	37.10	-54	19,615	-0.28%
2020/07/03	82	36.11	77	36.17	36.20	5	19,391	0.03%
2020/07/02	10	34.86	11	34.98	35.40	-1	18,865	-0.01%
2020/07/01	34	35.00	20	34.98	34.95	14	18,685	0.07%
2020/06/30	40	33.90	52	33.92	34.35	-12	18,284	-0.07%
2020/06/29	18	33.52	13	33.52	33.40	5	18,042	0.03%
2020/06/24	8	33.74	40	33.76	33.60	-32	17,739	-0.18%
2020/06/23	3	33.17	15	33.17	33.05	-12	17,578	-0.07%
2020/06/22	31	33.37	28	33.52	33.00	3	17,549	0.02%
2020/06/19	8	33.06	8	32.98	33.20	0	17,450	0.00%
2020/06/18	7	32.86	7	32.77	32.75	0	17,281	0.00%
2020/06/17	12	32.81	30	32.79	32.75	-18	17,190	-0.10%
2020/06/16	15	32.19	10	32.22	32.45	5	17,090	0.03%
2020/06/15	14	31.90	9	31.79	31.70	5	17,141	0.03%
2020/06/12	26	31.50	54	31.13	32.00	-28	17,190	-0.16%
2020/06/11	16	32.78	21	32.25	31.80	-5	17,165	-0.03%
2020/06/10	45	32.68	50.1	32.80	32.90	-5	16,898	-0.03%
2020/06/09	44	32.58	9	32.63	32.75	35	16,955	0.21%
2020/06/08	135	32.90	145	32.95	33.00	-10	16,831	-0.06%	大買/大賣/
2020/06/05	10	31.86	3	31.62	31.95	7	16,275	0.04%
2020/06/04	27	31.33	11.2	31.38	31.40	15.9	16,016	0.10%
2020/06/03	4	31.38	10	31.37	31.60	-6	15,811	-0.04%
2020/06/02	22	30.96	3	31.00	31.10	19	15,566	0.12%
2020/06/01	26	30.66	6	30.67	30.95	20	15,282	0.13%
2020/05/29	22.2	30.23	5	30.15	30.10	17.2	14,964	0.11%
2020/05/28	35	30.78	2	30.65	30.50	33	14,601	0.23%
2020/05/27	5	30.85	1	30.95	30.80	4	14,289	0.03%
2020/05/26	10	31.28	7	31.21	31.10	3	14,077	0.02%
2020/05/25	10	31.03	14	30.69	31.10	-4	13,902	-0.03%
2020/05/22	39	31.82	5	31.72	31.60	34	13,677	0.25%
2020/05/21	78.1	32.00	51	32.12	32.30	27.1	13,382	0.20%
2020/05/20	62	30.50	12.8	30.53	30.30	49.2	12,664	0.39%
2020/05/19	25	31.03	19	31.10	31.05	6	12,050	0.05%
2020/05/18	45	32.61	17	32.68	32.00	28	11,427	0.25%
2020/05/15	14	36.01	1	35.60	35.55	13	10,824	0.12%
2020/05/14	3	36.47	0	0.00	36.10	3	10,801	0.03%
2020/05/13	3	36.50	8	36.36	36.60	-5	10,756	-0.05%
2020/05/12	10	36.55	1	36.50	36.20	9	10,793	0.08%
2020/05/11	15	36.80	15	36.80	36.45	0	10,845	0.00%
2020/05/08	2	36.48	8	36.33	36.35	-6	10,877	-0.06%
2020/05/07	3	36.33	6	36.48	36.35	-3	10,842	-0.03%
2020/05/06	4	35.93	0	0.00	35.95	4	10,798	0.04%
2020/05/05	0	0.00	4	35.73	35.95	-4	10,911	-0.04%
2020/05/04	14	35.09	21	34.87	35.20	-7	10,893	-0.06%
2020/04/30	5	36.02	0	0.00	36.00	5	10,868	0.05%
2020/04/29	8	35.93	15	35.70	35.75	-7	10,992	-0.06%
2020/04/28	21	36.10	17	35.91	35.80	4	11,119	0.04%
2020/04/27	10	35.68	18.1	35.82	36.10	-8.1	11,323	-0.07%
2020/04/24	8	34.76	5.2	34.89	35.20	2.8	11,175	0.02%
2020/04/23	3	34.35	0	0.00	34.30	3	11,166	0.03%
2020/04/22	27.1	34.02	23	33.82	34.35	4.1	11,144	0.04%
2020/04/21	18	34.07	14	34.42	34.00	4	11,148	0.04%
2020/04/20	15	35.28	7	35.39	35.35	8	10,982	0.07%
2020/04/17	40	36.26	42.1	37.24	35.60	-2.1	10,875	-0.02%
2020/04/16	39	36.07	52.1	35.89	36.35	-13.1	10,509	-0.12%
2020/04/15	11	34.53	7	34.62	34.85	4	10,192	0.04%
2020/04/14	18.1	33.99	13	34.08	34.15	5.1	10,156	0.05%
2020/04/13	12	33.66	15.1	33.60	33.50	-3.1	10,200	-0.03%
2020/04/10	36	33.78	24	33.66	33.50	12	10,410	0.12%
2020/04/09	41	33.80	34.4	33.59	33.50	6.6	10,635	0.06%
2020/04/08	19.1	32.73	48	32.80	33.05	-29	10,533	-0.27%
2020/04/07	4	30.64	4	30.76	31.65	0	10,277	0.00%
2020/04/06	3	30.50	0	0.00	30.15	3	10,176	0.03%
2020/03/31	7	30.31	0	0.00	30.25	7	10,087	0.07%
2020/03/30	4	30.16	2	30.38	30.40	2	9,989	0.02%
2020/03/27	24	31.34	0	0.00	31.00	24	10,056	0.24%
2020/03/26	15.3	31.83	58	31.83	32.10	-42.7	9,983	-0.43%
2020/03/25	21	31.05	15	31.42	30.90	6	9,907	0.06%
2020/03/24	0.3	30.85	13	31.00	30.85	-12.7	9,732	-0.13%
2020/03/23	6	29.45	5	30.06	29.60	1	9,692	0.01%
2020/03/20	54	31.51	18	31.19	30.70	36	9,722	0.37%
2020/03/19	33	29.72	28	29.86	29.60	5	9,644	0.05%
2020/03/18	13	30.76	9	31.19	30.90	4	9,705	0.04%
2020/03/17	13	30.27	14	30.93	30.00	-1	9,597	-0.01%
2020/03/16	34	31.04	24	31.02	30.50	10	9,450	0.11%
2020/03/13	8	29.01	8	29.73	30.40	0	9,297	0.00%
2020/03/12	8	32.21	1	32.00	31.10	7	9,202	0.08%
2020/03/11	0	0.00	1	33.35	33.50	-1	9,137	-0.01%
2020/03/10	2	33.03	4	32.90	33.30	-2	9,178	-0.02%
2020/03/09	4	33.50	0	0.00	32.80	4	9,168	0.04%
2020/03/05	2	34.68	1	34.35	34.25	1	9,111	0.01%
2020/03/04	6	33.73	4	33.85	34.05	2	9,176	0.02%
2020/03/03	1	33.55	20	33.79	33.50	-19	9,178	-0.21%
2020/02/27	12	33.23	10	33.60	32.75	2	9,201	0.02%
2020/02/26	11	33.90	11	33.99	33.80	0	9,170	0.00%
2020/02/25	12	34.27	12	34.75	34.35	0	9,142	0.00%
2020/02/24	44	34.35	29	34.23	35.10	15	9,156	0.16%
2020/02/21	1	34.60	0	0.00	34.40	1	9,200	0.01%
2020/02/20	2	34.75	0	0.00	34.85	2	9,557	0.02%
2020/02/19	1	34.65	0	0.00	34.70	1	9,645	0.01%
2020/02/18	27	34.73	12	35.19	34.70	15	9,675	0.16%
2020/02/17	13	35.10	10	35.70	35.40	3	9,815	0.03%
2020/02/14	1	36.20	0	0.00	35.95	1	9,969	0.01%
2020/02/13	1	36.15	33	35.96	36.00	-32	10,549	-0.30%
2020/02/12	15	35.84	12	35.57	36.00	3	10,731	0.03%
2020/02/11	0	0.00	3	35.37	35.60	-3	10,648	-0.03%
2020/02/10	0	0.00	1	34.20	33.95	-1	10,529	-0.01%
2020/02/07	10	33.91	4	34.14	33.80	6	10,608	0.06%
2020/02/06	14	34.78	11	34.04	35.10	3	10,492	0.03%
2020/02/05	2	33.08	12	32.89	32.75	-10	10,355	-0.10%
2020/02/04	1	32.80	0	0.00	32.90	1	10,338	0.01%
2020/02/03	1	32.30	2	30.00	32.30	-1	10,360	-0.01%
2020/01/31	2	32.95	0	0.00	32.65	2	10,200	0.02%
2020/01/30	7	33.65	2	34.13	32.85	5	10,424	0.05%
2020/01/20	12	36.34	11	36.25	36.30	1	10,590	0.01%
2020/01/17	11	36.65	0	0.00	36.65	11	10,547	0.10%
2020/01/16	1	36.90	0	0.00	37.10	1	10,590	0.01%
2020/01/15	1	37.15	0	0.00	36.90	1	10,752	0.01%
2020/01/14	2	37.23	1	37.55	37.50	1	10,769	0.01%
2020/01/13	1	37.40	1.5	37.33	37.40	-0.5	10,786	0.00%
2020/01/10	1	37.35	0	0.00	36.80	1	10,976	0.01%
2020/01/09	1	37.10	0	0.00	37.00	1	11,227	0.01%
2020/01/08	10	36.05	0	0.00	36.30	10	11,400	0.09%
2020/01/07	14	36.51	0	0.00	36.25	14	11,400	0.12%
2020/01/06	7	36.26	7	36.81	36.05	0	11,460	0.00%
2020/01/03	24	37.85	12	38.30	37.30	12	11,280	0.11%
2020/01/02	1	37.45	2	38.30	38.20	-1	11,030	-0.01%
2019/12/31	2	37.53	0	0.00	37.55	2	11,150	0.02%
2019/12/30	3	37.63	3	37.93	37.95	0	11,234	0.00%
2019/12/27	0	0.00	0.1	37.45	37.45	-0.1	11,371	0.00%
2019/12/26	2	37.80	1	37.50	37.45	1	11,462	0.01%
2019/12/25	1	37.80	0	0.00	38.00	1	11,570	0.01%
2019/12/24	1	37.45	0	0.00	37.75	1	11,861	0.01%
2019/12/23	22	38.01	0	0.00	37.60	22	12,333	0.18%
2019/12/19	0	0.00	15	38.95	38.95	-15	12,974	-0.12%
2019/12/17	0	0.00	3	39.10	39.00	-3	13,771	-0.02%
2019/12/13	0	0.00	3	38.85	38.60	-3	13,836	-0.02%
2019/12/12	1	38.10	8	38.20	38.05	-7	13,664	-0.05%
2019/12/11	1	38.25	2	38.25	38.05	-1	13,630	-0.01%
2019/12/10	0	0.00	2	38.10	38.40	-2	13,640	-0.01%
2019/12/09	0	0.00	8	37.90	37.80	-8	13,619	-0.06%
2019/12/06	8	37.47	5	37.48	37.20	3	13,560	0.02%
2019/12/05	0	0.00	54	36.89	37.15	-54	13,575	-0.40%
2019/12/04	37	36.05	7	36.04	36.20	30	13,806	0.22%
2019/12/03	7	36.03	9	36.11	36.05	-2	14,222	-0.01%
2019/12/02	8	36.29	6	36.43	36.25	2	14,240	0.01%
2019/11/29	8	36.99	7	37.11	36.90	1	14,210	0.01%
2019/11/28	7	37.34	10	37.39	37.50	-3	14,317	-0.02%
2019/11/27	7	37.14	2	37.00	37.00	5	14,441	0.03%
2019/11/26	8	37.71	8	37.44	37.20	0	14,661	0.00%
2019/11/25	4	37.79	4	38.08	37.70	0	14,768	0.00%
2019/11/22	10	38.03	5	38.00	37.95	5	14,818	0.03%
2019/11/21	3	37.93	4	37.80	38.25	-1	14,922	-0.01%
2019/11/20	17	37.89	9	37.72	38.00	8	15,207	0.05%
2019/11/19	24	38.77	6	38.08	37.65	18	15,557	0.12%
2019/11/18	3	37.80	9	38.04	38.20	-6	15,936	-0.04%
2019/11/15	1	37.35	1	37.95	37.35	0	16,062	0.00%
2019/11/14	16	37.97	6	37.75	37.50	10	16,318	0.06%
2019/11/13	5	38.60	12	38.63	38.80	-7	16,865	-0.04%
2019/11/12	15	38.81	42	38.85	39.50	-27	17,485	-0.15%
2019/11/11	15	38.02	6	38.35	36.85	9	16,978	0.05%
2019/11/08	6	37.39	11	37.25	37.45	-5	16,791	-0.03%
2019/11/07	7	36.89	4	37.29	36.75	3	16,789	0.02%
2019/11/06	10	37.69	4	37.30	37.30	6	16,837	0.04%
2019/11/05	1	37.65	1	37.75	37.85	0	16,930	0.00%
2019/11/04	3	37.80	1	38.10	37.90	2	17,168	0.01%
2019/11/01	1	37.75	1	37.80	37.80	0	17,280	0.00%
2019/10/31	12	38.02	4	37.84	38.25	8	17,397	0.05%
2019/10/30	2	37.88	4	37.95	38.00	-2	17,576	-0.01%
2019/10/29	20	38.51	18	38.60	37.90	2	17,646	0.01%
2019/10/28	6	37.25	45	37.70	38.10	-39	17,391	-0.22%
2019/10/25	1	36.40	0	0.00	36.20	1	17,001	0.01%
2019/10/24	5	36.51	5	36.44	36.75	0	16,973	0.00%
2019/10/23	3	36.45	6	36.44	36.30	-3	17,048	-0.02%
2019/10/22	2	35.93	3	35.82	35.70	-1	16,958	-0.01%
2019/10/18	2	35.75	8	36.04	35.80	-6	17,487	-0.03%
2019/10/17	5	36.10	2	36.65	35.70	3	17,711	0.02%
2019/10/16	4	36.04	30.2	36.17	36.45	-26.2	17,690	-0.15%
2019/10/15	8	36.16	0	0.00	36.05	8	17,822	0.04%
2019/10/14	5	35.87	1	36.75	36.00	4	17,904	0.02%
2019/10/08	9	35.63	7	35.79	35.60	2	18,266	0.01%
2019/10/07	3	35.62	69	35.44	35.65	-66	18,426	-0.36%
2019/10/04	31.3	34.95	1	35.00	34.95	30.3	18,279	0.17%
2019/10/03	36	34.42	1	34.65	34.55	35	18,240	0.19%
2019/10/02	8	35.18	4	34.91	35.20	4	18,176	0.02%
2019/10/01	6	34.84	1	35.00	34.85	5	18,323	0.03%
2019/09/27	26.4	35.02	44	35.14	34.85	-17.6	18,449	-0.10%
2019/09/26	67	36.15	21	36.65	35.00	46	18,336	0.25%
2019/09/25	6	37.24	8	37.44	37.70	-2	17,903	-0.01%
2019/09/24	90	37.87	94	37.67	37.45	-4	18,028	-0.02%
2019/09/23	37.3	36.51	15	36.21	36.60	22.3	17,593	0.13%
2019/09/20	5	34.61	4	34.76	35.00	1	17,135	0.01%
2019/09/18	4	33.89	4	34.13	34.05	0	17,030	0.00%
2019/09/17	3	33.68	0	0.00	33.65	3	16,922	0.02%
2019/09/16	1	34.90	1	34.40	34.40	0	16,873	0.00%
2019/09/12	0	0.00	4	34.48	34.85	-4	16,840	-0.02%
2019/09/11	1	34.25	1	34.00	34.10	0	16,860	0.00%
2019/09/10	5	34.11	1	34.00	34.00	4	16,857	0.02%
2019/09/09	1	35.10	0	0.00	34.70	1	16,808	0.01%
2019/09/06	0	0.00	4	34.88	34.95	-4	16,752	-0.02%
2019/09/05	10	35.34	9	35.16	34.60	1	16,516	0.01%
2019/09/04	3	34.30	0	0.00	34.35	3	16,059	0.02%
2019/09/03	5	34.48	2	34.38	34.40	3	15,964	0.02%
2019/09/02	2	34.65	1	34.55	34.80	1	15,938	0.01%
2019/08/29	6	34.58	4	34.58	34.50	2	15,681	0.01%
2019/08/28	3	34.30	18	34.31	34.20	-15	15,524	-0.10%
2019/08/27	5	33.86	2	34.08	33.40	3	15,357	0.02%
2019/08/26	6	33.23	5	33.54	33.40	1	15,292	0.01%
2019/08/23	14	34.46	35	35.14	34.05	-21	15,210	-0.14%
2019/08/22	33	34.66	17	34.55	34.70	16	14,918	0.11%
2019/08/21	29	34.36	7	34.15	33.95	22	14,579	0.15%
2019/08/20	0	0.00	1	34.00	33.45	-1	13,834	-0.01%
2019/08/19	7	33.75	9	33.67	33.80	-2	13,679	-0.01%
2019/08/16	29	34.53	78	34.18	34.25	-49	13,490	-0.36%
2019/08/15	64	33.07	49	33.12	33.25	15	12,755	0.12%
2019/08/14	8	31.79	1	31.25	31.10	7	12,074	0.06%
2019/08/13	6	31.96	4	31.60	31.55	2	12,232	0.02%
2019/08/12	6	32.11	2	32.03	32.15	4	12,508	0.03%
2019/08/08	3	31.85	4	32.14	31.70	-1	12,573	-0.01%
2019/08/07	5	31.93	3	32.10	31.75	2	12,670	0.02%
2019/08/06	12	31.17	14	31.46	32.10	-2	12,606	-0.02%
2019/08/05	1	31.45	2	31.10	30.90	-1	12,379	-0.01%
2019/08/02	15	31.80	10	31.42	31.25	5	12,374	0.04%
2019/08/01	27	33.14	4	32.99	32.90	23	12,266	0.19%
2019/07/31	2	32.50	1	31.95	32.55	1	12,048	0.01%
2019/07/30	0	0.00	6	31.90	32.45	-6	12,063	-0.05%
2019/07/29	1	32.15	0	0.00	32.00	1	12,036	0.01%
2019/07/26	1	32.40	0	0.00	32.50	1	11,949	0.01%
2019/07/25	4	32.80	5	32.70	32.45	-1	11,915	-0.01%
2019/07/24	3	32.05	3	32.18	32.05	0	11,787	0.00%
2019/07/23	8	32.10	32	32.45	32.40	-24	11,819	-0.20%
2019/07/22	36	32.10	14	32.04	32.30	22	11,553	0.19%
2019/07/19	3	30.77	3	31.60	30.45	0	11,202	0.00%
2019/07/18	25	30.96	4	30.54	30.30	21	10,856	0.19%
2019/07/17	1	32.40	30	32.04	32.55	-29	10,849	-0.27%
2019/07/16	1	31.40	1	31.30	31.40	0	10,901	0.00%
2019/07/15	4	31.38	1	31.30	31.50	3	10,763	0.03%
2019/07/12	11	31.01	42	30.83	31.10	-31	10,829	-0.29%
2019/07/11	40	29.95	8	29.88	30.00	32	10,898	0.29%
2019/07/10	4	29.48	16	29.46	29.40	-12	11,089	-0.11%
2019/07/09	7	29.32	15	29.33	29.20	-8	11,207	-0.07%
2019/07/08	8	29.37	0	0.00	29.25	8	11,282	0.07%
2019/07/05	4	29.36	18	29.46	29.30	-14	11,329	-0.12%
2019/07/04	0	0.00	10	28.95	29.00	-10	11,401	-0.09%
2019/07/03	13	28.57	1	28.10	28.00	12	11,179	0.11%
2019/07/02	26	29.05	19	28.96	28.95	7	11,186	0.06%
2019/07/01	55	29.19	75	28.86	29.00	-20	11,252	-0.18%
2019/06/28	26	26.86	5	27.05	26.80	21	11,069	0.19%
2019/06/27	0	0.00	5	26.80	26.80	-5	11,068	-0.05%
2019/06/26	23	26.30	16	26.06	26.15	7	11,062	0.06%
2019/06/25	5	26.61	1	27.20	26.30	4	10,916	0.04%
2019/06/21	5	26.30	0	0.00	26.00	5	10,780	0.05%
2019/06/19	1	26.25	2	26.25	26.25	-1	10,880	-0.01%
2019/06/18	0	0.00	1.2	25.58	25.70	-1.2	10,811	-0.01%
2019/06/17	1	25.20	2	25.30	24.95	-1	10,866	-0.01%
2019/06/13	5	25.57	2	25.58	25.50	3	11,657	0.03%
2019/06/12	1.2	26.32	0	0.00	26.30	1.2	11,704	0.01%
2019/06/11	1	26.35	6	26.35	26.30	-5	11,806	-0.04%
2019/06/10	4	26.16	0	0.00	26.15	4	11,865	0.03%
2019/06/06	0	0.00	4	26.34	26.00	-4	11,945	-0.03%
2019/06/05	1	26.35	0	0.00	25.80	1	11,945	0.01%
2019/06/04	7	26.32	2	26.75	26.00	5	11,902	0.04%
2019/06/03	8	26.31	2	26.38	26.90	6	11,834	0.05%
2019/05/31	3	25.80	7.2	26.33	26.30	-4.2	11,861	-0.04%
2019/05/30	4	25.89	0	0.00	25.70	4	11,933	0.03%
2019/05/29	5.2	25.50	8	25.17	25.60	-2.8	12,024	-0.02%
2019/05/28	0	0.00	1	25.65	24.60	-1	12,072	-0.01%
2019/05/27	3	25.55	3	25.80	25.50	0	12,110	0.00%
2019/05/24	7	25.59	7	25.69	25.40	0	12,430	0.00%
2019/05/23	2	25.60	2	25.45	25.40	0	12,931	0.00%
2019/05/22	0	0.00	1	26.80	26.55	-1	13,168	-0.01%
2019/05/21	31	25.83	30	26.16	26.40	1	13,306	0.01%
2019/05/20	7	25.55	7	26.22	27.00	0	13,144	0.00%
2019/05/17	19	27.65	12	27.90	26.65	7	12,865	0.05%
2019/05/16	3	30.05	6	29.75	29.40	-3	12,515	-0.02%
2019/05/15	6	29.33	7	29.44	29.85	-1	12,375	-0.01%
2019/05/14	2	27.55	1	28.40	28.55	1	12,167	0.01%
2019/05/13	3	28.40	0	0.00	28.40	3	12,080	0.02%
2019/05/10	4	29.74	19	28.63	28.80	-15	12,049	-0.12%
2019/05/09	4	29.08	7	28.99	29.00	-3	11,880	-0.03%
2019/05/08	2	29.38	0	0.00	29.45	2	11,866	0.02%
2019/05/07	2	29.85	3.2	29.44	29.25	-1.2	11,874	-0.01%
2019/05/06	0	0.00	54	28.49	28.95	-54	11,868	-0.46%
2019/05/02	4	28.41	0	0.00	28.45	4	12,127	0.03%
2019/04/30	1.2	28.73	0	0.00	28.60	1.2	12,469	0.01%
2019/04/29	35	28.90	23	28.72	29.00	12	12,409	0.10%
2019/04/26	36	28.54	1	28.70	28.50	35	12,299	0.28%
2019/04/25	1	28.40	4.1	28.45	28.50	-3.1	12,298	-0.03%
2019/04/24	17	28.76	16	28.81	28.70	1	12,336	0.01%
2019/04/23	10	28.88	7	28.68	28.55	3	12,265	0.02%
2019/04/22	3	29.78	65	29.82	30.10	-62	12,018	-0.52%
2019/04/18	3	28.27	16	28.75	28.50	-13	11,590	-0.11%
2019/04/17	31	28.49	4	28.63	28.55	27	11,317	0.24%
2019/04/16	1	29.20	6	29.36	29.10	-5	10,815	-0.05%
2019/04/12	10	27.70	15	27.90	28.35	-5	10,449	-0.05%
2019/04/11	0	0.00	1	27.95	28.25	-1	10,381	-0.01%
2019/04/10	4	28.20	10	28.36	27.95	-6	10,240	-0.06%
2019/04/09	1	27.75	1	27.90	27.75	0	9,978	0.00%
2019/04/08	1	27.70	7	27.64	27.75	-6	10,087	-0.06%
2019/04/03	2	27.55	1	27.70	27.50	1	9,968	0.01%
2019/04/02	11	27.30	12	27.28	27.05	-1	9,794	-0.01%
2019/04/01	3	26.38	123	26.33	26.70	-120	9,599	-1.25%	大賣/鉅額交易
2019/03/29	33	26.25	4	25.83	26.25	29	9,458	0.31%
2019/03/28	1	25.55	1	25.65	25.50	0	9,434	0.00%
2019/03/26	80	25.85	40	25.60	25.70	40	9,791	0.41%
2019/03/25	40	25.35	0	0.00	25.70	40	9,958	0.40%
2019/03/22	4	25.54	0	0.00	25.35	4	10,090	0.04%
2019/03/21	4	26.06	2	26.30	26.05	2	10,567	0.02%
2019/03/20	0	0.00	3	26.18	26.10	-3	11,000	-0.03%
2019/03/19	16	26.51	57	26.60	26.00	-41	11,331	-0.36%
2019/03/18	53	26.67	20	26.02	26.70	33	11,195	0.29%
2019/03/15	15	24.29	9	24.27	24.55	6	10,723	0.06%
2019/03/14	6	24.53	0	0.00	24.40	6	10,862	0.06%
2019/03/13	0	0.00	0.3	25.00	24.95	-0.3	10,759	0.00%
2019/03/12	5	25.13	1	24.95	24.65	4	10,759	0.04%
2019/03/11	3	24.55	0	0.00	24.50	3	10,705	0.03%
2019/03/08	0	0.00	2	24.70	24.60	-2	10,717	-0.02%
2019/03/07	0.2	24.70	0	0.00	24.70	0.2	10,739	0.00%
2019/03/06	0.1	25.20	0	0.00	25.15	0.1	10,681	0.00%
2019/03/04	0	0.00	4	25.21	25.85	-4	10,499	-0.04%
2019/02/27	2	25.53	1	25.75	25.25	1	10,375	0.01%
2019/02/26	4	25.86	1	25.75	26.10	3	10,256	0.03%
2019/02/25	4	25.81	2	25.93	25.60	2	10,126	0.02%
2019/02/22	3	25.82	11	25.75	25.75	-8	9,796	-0.08%
2019/02/21	2	24.85	10.3	24.58	24.80	-8.3	9,219	-0.09%
2019/02/20	1	23.85	10	23.60	23.70	-9	8,846	-0.10%
2019/02/18	5	22.98	0	0.00	22.95	5	8,798	0.06%
2019/02/13	7	23.29	0	0.00	23.35	7	8,825	0.08%
2019/02/12	0	0.00	1	23.45	23.40	-1	8,848	-0.01%
2019/02/11	3	22.95	0	0.00	22.90	3	8,847	0.03%
2019/01/30	1	23.35	0	0.00	23.30	1	8,924	0.01%
2019/01/29	0	0.00	6	23.38	23.30	-6	8,889	-0.07%
2019/01/28	0	0.00	6	23.64	23.50	-6	8,813	-0.07%
2019/01/25	5	23.27	5	23.44	23.40	0	8,727	0.00%
2019/01/24	7	23.61	0	0.00	23.55	7	8,546	0.08%
2019/01/23	9	23.61	60	23.67	23.90	-51	8,461	-0.60%
2019/01/22	74	23.23	34	22.99	23.05	40	8,136	0.49%
2019/01/21	2	21.85	0	0.00	22.00	2	7,820	0.03%
2019/01/17	3	22.05	0	0.00	22.05	3	7,823	0.04%
2019/01/16	1	21.80	2	21.90	21.80	-1	7,769	-0.01%
2019/01/15	3	21.35	0	0.00	21.35	3	7,660	0.04%
2019/01/14	1	21.50	0	0.00	21.40	1	7,619	0.01%
2019/01/11	3	21.55	0	0.00	21.55	3	7,619	0.04%
2019/01/10	4	21.53	0	0.00	21.55	4	7,594	0.05%
2019/01/09	1	21.80	0	0.00	21.80	1	7,527	0.01%
2019/01/07	10	21.80	1	21.90	21.60	9	7,469	0.12%
2019/01/04	8	21.40	1	21.55	21.35	7	7,406	0.09%
2019/01/03	4	22.91	2	23.15	22.40	2	7,321	0.03%
2019/01/02	2	23.05	2	23.20	23.05	0	7,348	0.00%
2018/12/28	0	0.00	3	23.12	23.25	-3	7,302	-0.04%
2018/12/27	8	22.89	6	22.84	22.70	2	7,251	0.03%
2018/12/26	2	24.10	0	0.00	23.50	2	7,093	0.03%
2018/12/25	9	23.54	4	23.45	23.85	5	7,074	0.07%
2018/12/22	5	23.57	5	23.55	23.50	0	6,934	0.00%
2018/12/21	1	23.20	1	23.35	23.60	0	6,875	0.00%
2018/12/20	4	22.95	4	23.05	23.30	0	6,700	0.00%
2018/12/19	1	22.30	7	22.78	23.00	-6	6,497	-0.09%
2018/12/18	4	22.00	2	21.98	22.30	2	6,318	0.03%
2018/12/17	3	22.08	7	22.25	22.20	-4	6,070	-0.07%
2018/12/14	16	21.98	5	21.48	21.50	11	5,855	0.19%
2018/12/13	10	22.55	13	22.76	23.05	-3	5,186	-0.06%
2018/12/12	4	20.88	1	21.00	21.60	3	4,676	0.06%
2018/12/10	0	0.00	1	22.00	21.50	-1	4,088	-0.02%
2018/12/07	4	21.95	14	22.01	21.95	-10	3,947	-0.25%
2018/12/06	1	20.80	0	0.00	20.80	1	3,704	0.03%
2018/12/05	0	0.00	3	21.25	21.05	-3	3,775	-0.08%
2018/12/04	5	20.90	0	0.00	20.85	5	3,853	0.13%
2018/11/30	0	0.00	7	21.19	21.00	-7	3,787	-0.18%
2018/11/26	0	0.00	15	20.70	20.95	-15	3,737	-0.40%
2018/11/23	0	0.00	5	20.50	20.25	-5	3,714	-0.13%
2018/11/16	8	20.74	8	20.64	20.80	0	3,841	0.00%
2018/11/15	0	0.00	7	20.55	20.70	-7	3,826	-0.18%
2018/11/09	4	19.15	1	19.20	19.00	3	3,983	0.08%
2018/11/08	1	19.50	20	19.70	19.85	-19	4,018	-0.47%
2018/11/07	20	19.40	0	0.00	19.50	20	4,040	0.50%
2018/11/06	5	18.05	0	0.00	17.85	5	4,037	0.12%
2018/10/30	3	17.70	0	0.00	17.75	3	4,591	0.07%
2018/10/29	0.4	17.80	0	0.00	17.80	0.4	4,650	0.01%
2018/10/16	2	19.10	0	0.00	19.10	2	4,585	0.04%
2018/10/12	3	18.65	0	0.00	19.00	3	4,625	0.06%
2018/10/11	0	0.00	10	18.80	19.05	-10	4,654	-0.21%
2018/10/09	5.4	20.18	0	0.00	19.65	5.4	4,572	0.12%
2018/10/01	5	20.59	0	0.00	20.50	5	4,428	0.11%
2018/09/25	10	20.80	0	0.00	20.75	10	4,476	0.22%
2018/09/21	2	20.60	0	0.00	20.65	2	4,450	0.04%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/14	3	20.75	0	0.00	20.75	3	4,583	0.07%
2018/09/07	4	21.14	20	20.95	21.05	-16	4,365	-0.37%
2018/09/05	0	0.00	2	21.45	21.35	-2	4,319	-0.05%
2018/08/30	0	0.00	15	22.04	21.90	-15	4,350	-0.34%
2018/08/28	2	22.05	2	22.30	22.00	0	4,364	0.00%
2018/08/27	0	0.00	3	21.63	21.95	-3	4,316	-0.07%
2018/08/24	10	21.45	2	21.45	21.35	8	4,301	0.19%
2018/08/23	3	21.38	0	0.00	21.40	3	4,383	0.07%
2018/08/22	6	21.68	4	21.70	21.80	2	4,414	0.05%
2018/08/21	0	0.00	3	21.33	21.20	-3	4,402	-0.07%
2018/08/20	6	21.16	0	0.00	21.10	6	4,374	0.14%
2018/08/17	0	0.00	4	21.81	21.50	-4	4,311	-0.09%
2018/08/16	10.3	21.50	40	21.75	21.60	-29.8	4,264	-0.70%
2018/08/15	2	22.15	1	22.55	22.15	1	4,119	0.02%
2018/08/14	8	22.27	0	0.00	22.40	8	4,053	0.20%
2018/08/13	16	22.30	0	0.00	22.80	16	3,968	0.40%
2018/08/10	46.3	22.91	2	22.90	23.05	44.3	3,898	1.14%
2018/08/09	2	24.25	30	24.20	24.20	-28	3,707	-0.76%
2018/08/08	10	26.23	0	0.00	26.15	10	3,409	0.29%
2018/08/06	5	26.05	0	0.00	26.05	5	3,429	0.15%
2018/07/19	2	26.20	0	0.00	26.20	2	3,713	0.05%
2018/07/18	1	26.20	1	26.25	26.30	0	3,732	0.00%
2018/07/05	4	27.50	0	0.00	27.40	4	3,719	0.11%
2018/06/29	2	27.60	0	0.00	27.75	2	3,666	0.05%
2018/06/28	4	27.60	0	0.00	27.65	4	3,648	0.11%
2018/06/25	0	0.00	2	28.15	28.15	-2	3,721	-0.05%
2018/06/19	2	28.75	2	28.80	28.75	0	3,900	0.00%
2018/06/14	0	0.00	1	28.85	28.60	-1	3,947	-0.03%
2018/06/12	0	0.00	6	28.73	28.85	-6	4,299	-0.14%
2018/05/30	2	28.00	1	28.15	28.15	1	4,776	0.02%
2018/05/29	5	28.45	0	0.00	28.55	5	4,785	0.10%
2018/05/22	2	28.00	0	0.00	28.05	2	4,982	0.04%
2018/05/18	7	27.83	0	0.00	27.80	7	5,009	0.14%
2018/05/15	2	28.20	0	0.00	28.35	2	4,993	0.04%
2018/05/14	2	28.20	2	28.40	28.35	0	5,058	0.00%
2018/05/10	5	27.90	0	0.00	28.10	5	5,060	0.10%
2018/05/07	21	27.90	27	27.81	27.85	-6	4,996	-0.12%
2018/05/04	5	28.90	0	0.00	28.85	5	4,903	0.10%
2018/05/02	2	29.25	0	0.00	29.55	2	4,955	0.04%
2018/04/30	2	29.15	0	0.00	29.40	2	5,016	0.04%
2018/04/27	1	28.70	0	0.00	28.80	1	5,017	0.02%
2018/04/26	5	28.72	0	0.00	28.55	5	5,060	0.10%
2018/04/25	6	29.40	0	0.00	29.40	6	4,939	0.12%
2018/04/18	5	30.15	0	0.00	30.20	5	4,881	0.10%
2018/04/13	7	30.30	0	0.00	30.40	7	4,811	0.15%
2018/04/11	4	30.30	0	0.00	30.30	4	4,796	0.08%
2018/04/09	5	30.45	0	0.00	30.35	5	4,892	0.10%
2018/04/02	1	30.55	0	0.00	30.60	1	5,011	0.02%
2018/03/27	0	0.00	1	31.20	31.20	-1	4,778	-0.02%
2018/03/22	1	30.95	0	0.00	30.90	1	4,607	0.02%
2018/03/20	1	30.60	0	0.00	30.70	1	4,607	0.02%
2018/03/19	1	30.95	20	30.55	31.00	-19	4,544	-0.42%
2018/03/16	20	30.43	1	30.25	31.20	19	4,347	0.44%
2018/03/15	1	30.65	0	0.00	30.20	1	4,152	0.02%
2018/03/13	0	0.00	4	33.09	32.75	-4	3,838	-0.10%
2018/03/12	1	32.60	3	32.45	32.95	-2	3,913	-0.05%
2018/03/09	1	32.10	1	31.95	32.00	0	3,870	0.00%
2018/03/08	3	31.75	3	31.55	31.60	0	3,846	0.00%
2018/03/05	1	31.55	0	0.00	30.90	1	3,856	0.03%
2018/02/26	1	31.85	0	0.00	31.90	1	3,662	0.03%
2018/02/08	1	30.00	1	30.30	30.05	0	3,860	0.00%
2018/02/07	22	30.47	22	30.04	30.00	0	3,894	0.00%
2018/02/06	11	30.10	11	30.28	30.45	0	3,866	0.00%
2018/01/31	0	0.00	1	30.00	30.15	-1	3,923	-0.03%
2018/01/26	0	0.00	4	29.80	29.95	-4	4,139	-0.10%
2018/01/25	2	30.73	1	30.50	30.45	1	4,141	0.02%
2018/01/24	1	30.75	0	0.00	31.00	1	4,133	0.02%
2018/01/23	2	31.55	0	0.00	31.30	2	4,135	0.05%
2018/01/22	0	0.00	5	31.92	31.75	-5	4,150	-0.12%
2018/01/15	10	30.88	22	31.07	31.00	-12	4,681	-0.26%
2018/01/12	12	30.64	1	30.70	30.65	11	4,792	0.23%
2018/01/09	1	30.30	0	0.00	30.50	1	4,906	0.02%
2018/01/04	0	0.00	6	30.85	30.85	-6	5,084	-0.12%