京元電子 (2449)-元大-汐止券商分點個股進出

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
102.0
漲跌
▼0.5
漲幅
-0.49%
成交量
7,822張
產業
上市半導體類股▼5.71%
1708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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/18	3.1	101.03	2	102.50	102.00	1.1	18,642	0.01%
2024/04/17	4	102.13	4	102.87	102.50	0	19,002	0.00%
2024/04/16	11.3	99.54	1.1	100.93	99.70	10.2	18,977	0.05%
2024/04/15	0.1	106.00	0	105.00	104.50	0	18,757	0.00%
2024/04/12	3	107.50	5	108.50	107.00	-2	18,752	-0.01%
2024/04/11	1	103.50	0	0.00	106.00	1	18,679	0.01%
2024/04/10	7	106.57	0	0.00	106.00	7	18,704	0.04%
2024/04/09	7	105.57	7	107.50	106.50	0	18,632	0.00%
2024/04/08	6	105.92	6	106.50	106.50	0	18,549	0.00%
2024/04/03	12	107.25	3	107.00	106.50	9	18,464	0.05%
2024/04/02	1	106.00	9.6	107.06	107.00	-8.6	18,465	-0.05%
2024/04/01	19.2	103.64	1	103.00	103.00	18.2	18,429	0.10%
2024/03/29	5	105.30	2	104.75	105.50	3	18,408	0.02%
2024/03/28	1	106.50	4	108.00	106.00	-3	18,439	-0.02%
2024/03/27	0.1	107.06	0	0.00	106.00	0.1	18,424	0.00%
2024/03/26	20	105.63	0.1	108.00	105.50	19.9	18,444	0.11%
2024/03/25	16.1	109.67	8	110.06	108.50	8.1	18,375	0.04%
2024/03/22	30.1	110.23	45.3	113.60	109.50	-15.2	18,301	-0.08%
2024/03/21	9	107.56	9	108.17	108.50	0	17,838	0.00%
2024/03/20	33.6	109.90	24.2	111.01	107.50	9.3	17,869	0.05%
2024/03/19	10.1	109.31	4	109.25	109.00	6.1	17,930	0.03%
2024/03/18	63	110.11	42.2	109.92	111.00	20.9	17,904	0.12%
2024/03/15	3	106.18	3	105.50	107.50	0	17,491	0.00%
2024/03/14	15	105.07	12	105.04	104.50	3	17,355	0.02%
2024/03/13	6	107.50	12	107.46	108.50	-6	17,333	-0.03%
2024/03/12	5	109.30	7.2	108.92	109.50	-2.2	17,126	-0.01%
2024/03/11	12.2	107.58	15.2	109.02	108.00	-3	17,118	-0.02%
2024/03/08	79.4	116.42	58.3	113.50	111.00	21.1	16,932	0.12%
2024/03/07	61.2	112.37	61.5	112.65	116.50	-0.3	15,908	0.00%
2024/03/06	49.5	102.36	74.3	103.11	106.00	-24.8	15,100	-0.16%
2024/03/05	51	96.27	53	96.12	97.40	-2	14,648	-0.01%
2024/03/04	26	95.50	41	94.39	96.00	-15	14,373	-0.10%
2024/03/01	7	90.59	12.3	91.29	89.50	-5.3	14,081	-0.04%
2024/02/29	3.2	88.94	4	89.10	88.80	-0.8	13,941	-0.01%
2024/02/27	23.5	89.46	9	90.18	89.50	14.5	13,798	0.11%
2024/02/26	38.2	90.87	11.5	90.27	89.50	26.7	13,672	0.19%
2024/02/23	44.1	96.73	32.5	97.22	94.80	11.7	13,380	0.09%
2024/02/22	6	90.87	13.7	91.42	93.50	-7.7	12,613	-0.06%
2024/02/21	2.5	87.50	2	87.50	87.50	0.5	12,220	0.00%
2024/02/20	4.4	87.01	15	86.83	87.50	-10.6	12,236	-0.09%
2024/02/19	11	88.29	7.1	88.14	87.70	3.9	12,184	0.03%
2024/02/16	24	88.96	16.3	89.43	90.00	7.7	12,467	0.06%
2024/02/15	6	85.03	4.2	85.30	85.40	1.9	12,308	0.02%
2024/02/05	3	82.33	2	82.30	82.20	1	12,360	0.01%
2024/02/02	1	82.30	7	81.93	82.20	-6	12,331	-0.05%
2024/02/01	1	83.00	9	83.37	82.70	-8	12,397	-0.06%
2024/01/31	0	0.00	1.4	84.14	84.00	-1.4	12,471	-0.01%
2024/01/30	1	83.80	6	83.95	84.00	-5	12,544	-0.04%
2024/01/29	0	0.00	3.7	83.43	83.80	-3.7	12,818	-0.03%
2024/01/26	1	81.30	3.1	82.68	82.90	-2.1	12,935	-0.02%
2024/01/25	2	82.65	4.1	83.02	82.20	-2.1	12,996	-0.02%
2024/01/24	1	81.80	5	82.18	82.10	-4	13,011	-0.03%
2024/01/23	9	82.78	14	82.41	82.10	-5	13,118	-0.04%
2024/01/22	10	83.33	16.1	83.53	84.10	-6.1	13,105	-0.05%
2024/01/19	15.2	81.99	20.5	81.70	81.30	-5.3	13,040	-0.04%
2024/01/18	5.4	79.96	20.1	80.06	79.70	-14.8	13,054	-0.11%
2024/01/17	15	77.97	4	79.25	77.20	11	12,876	0.09%
2024/01/16	5.1	78.52	3.6	78.39	78.60	1.5	12,943	0.01%
2024/01/15	2.2	76.64	6.3	76.98	77.70	-4.1	13,031	-0.03%
2024/01/12	30.8	75.99	26.2	76.22	75.60	4.6	13,705	0.03%
2024/01/11	26.1	78.74	8	78.93	78.00	18.1	13,452	0.13%
2024/01/10	3	81.03	6	81.23	81.80	-3	13,327	-0.02%
2024/01/09	0	0.00	1	82.20	82.10	-1	13,594	-0.01%
2024/01/08	2	82.04	0	0.00	81.60	2	13,718	0.01%
2024/01/05	1	82.70	4	83.33	82.90	-3	13,813	-0.02%
2024/01/04	10	82.62	3	82.13	83.10	7	13,979	0.05%
2024/01/03	3	83.77	0	0.00	83.50	3	14,150	0.02%
2024/01/02	3	84.43	7	84.61	84.00	-4	14,185	-0.03%
2023/12/29	2.1	84.95	2	84.85	84.90	0.1	14,190	0.00%
2023/12/28	10	85.69	7	86.71	84.90	3	14,308	0.02%
2023/12/27	2	85.80	4	85.03	85.70	-2	14,290	-0.01%
2023/12/26	5	83.78	2	83.25	83.60	3	14,317	0.02%
2023/12/25	4	83.10	2	83.00	83.50	2	14,444	0.01%
2023/12/22	5	83.68	3.9	84.12	83.60	1.1	14,493	0.01%
2023/12/21	8	83.59	5	83.72	83.40	3	14,491	0.02%
2023/12/20	3.1	85.11	6	85.73	85.40	-2.9	14,549	-0.02%
2023/12/19	6	84.95	1.1	85.57	84.20	4.9	14,821	0.03%
2023/12/18	9.1	86.32	1	87.50	85.40	8.1	15,115	0.05%
2023/12/15	12.2	90.50	7	93.61	89.00	5.2	15,566	0.03%
2023/12/14	29	95.06	37.4	93.94	93.50	-8.4	15,614	-0.05%
2023/12/13	7	88.64	20.9	87.96	89.50	-13.9	15,275	-0.09%
2023/12/12	0.1	85.60	19	85.24	85.90	-18.9	15,422	-0.12%
2023/12/11	5	83.28	1	83.10	83.20	4	15,458	0.03%
2023/12/08	18	83.77	8	84.03	83.30	10	15,508	0.06%
2023/12/07	9	85.59	7	85.64	85.50	2	15,469	0.01%
2023/12/06	2.1	85.43	8.1	84.93	86.50	-6.1	15,536	-0.04%
2023/12/05	2.1	82.44	6	84.08	83.10	-3.9	15,445	-0.03%
2023/12/04	5.2	83.84	45.9	83.96	84.20	-40.7	15,595	-0.26%
2023/12/01	3	82.63	6.1	82.70	82.80	-3.1	15,713	-0.02%
2023/11/30	5.2	82.35	8	82.41	82.80	-2.8	15,863	-0.02%
2023/11/29	15.2	82.00	3.5	83.51	81.40	11.7	15,901	0.07%
2023/11/28	15	82.82	13.5	82.78	83.00	1.5	15,941	0.01%
2023/11/27	1.1	81.91	0	0.00	80.80	1.1	16,119	0.01%
2023/11/24	9.1	81.39	1.2	81.54	81.50	7.9	16,501	0.05%
2023/11/23	3.2	81.97	3	82.40	82.10	0.2	16,815	0.00%
2023/11/22	15.4	81.83	12.1	81.61	81.60	3.3	17,409	0.02%
2023/11/21	18	83.52	4.9	83.20	82.70	13.1	18,374	0.07%
2023/11/20	14.5	83.31	3	83.00	83.10	11.5	19,793	0.06%
2023/11/17	2	85.40	3	85.17	85.10	-1	21,120	0.00%
2023/11/16	6	84.30	11	84.15	84.20	-5	21,866	-0.02%
2023/11/15	56.2	85.68	32.6	84.80	83.80	23.6	21,919	0.11%
2023/11/14	4	87.40	13.2	88.18	88.00	-9.2	21,631	-0.04%
2023/11/13	37	85.90	52.8	85.79	86.70	-15.8	21,514	-0.07%
2023/11/10	5	82.20	3.1	82.10	81.90	2	21,272	0.01%
2023/11/09	4	83.15	5	84.28	83.80	-1	21,402	0.00%
2023/11/08	7	83.06	28.3	83.57	83.30	-21.3	21,354	-0.10%
2023/11/07	16	82.54	5	82.62	82.70	11	21,273	0.05%
2023/11/06	26.6	82.52	50.5	83.63	83.40	-23.9	21,321	-0.11%
2023/11/03	5	79.80	18	80.47	80.70	-13	21,127	-0.06%
2023/11/02	7	79.24	27.4	79.12	79.70	-20.4	21,266	-0.10%
2023/11/01	13.1	76.51	11	76.10	76.40	2.1	21,543	0.01%
2023/10/31	22.1	77.66	3	77.50	76.30	19.1	21,610	0.09%
2023/10/30	6	78.42	13.1	78.69	79.50	-7.1	21,667	-0.03%
2023/10/27	35.4	77.60	40	77.88	77.40	-4.6	21,895	-0.02%
2023/10/26	24.8	79.94	10	79.55	79.60	14.8	21,955	0.07%
2023/10/25	14.2	82.51	5	83.28	82.00	9.2	21,828	0.04%
2023/10/24	60.1	83.79	47	83.96	83.10	13.1	21,873	0.06%
2023/10/23	34	84.47	23.1	83.43	82.70	11	21,761	0.05%
2023/10/20	67.1	85.67	58	85.87	86.30	9.1	21,715	0.04%
2023/10/19	18	82.88	36.3	83.76	84.90	-18.3	21,159	-0.09%
2023/10/18	26.2	81.28	12	81.06	81.50	14.2	21,065	0.07%
2023/10/17	9.3	83.43	14.6	83.99	82.80	-5.3	20,917	-0.03%
2023/10/16	17	80.82	11	81.86	81.80	6	20,873	0.03%
2023/10/13	18.4	81.12	27.2	81.89	83.10	-8.8	21,495	-0.04%
2023/10/12	19	80.35	24.1	80.93	81.00	-5.1	22,051	-0.02%
2023/10/11	4	79.20	18.2	79.65	80.20	-14.2	22,115	-0.06%
2023/10/06	10	78.38	12.1	78.44	77.70	-2.1	22,640	-0.01%
2023/10/05	1.1	78.53	12	78.19	78.50	-10.9	23,044	-0.05%
2023/10/04	12.1	76.59	1	76.50	76.70	11.1	23,162	0.05%
2023/10/03	5	78.50	6.1	78.48	78.10	-1.1	23,147	0.00%
2023/10/02	10	78.21	19.1	78.12	78.80	-9.1	23,387	-0.04%
2023/09/28	20.1	76.60	12.2	76.34	76.00	7.9	23,479	0.03%
2023/09/27	11.2	76.84	14	77.03	77.60	-2.8	23,476	-0.01%
2023/09/26	17	77.88	14.1	77.43	77.10	2.9	23,741	0.01%
2023/09/25	7	77.73	13	78.05	77.60	-6	23,932	-0.03%
2023/09/22	20.1	76.09	14.8	76.39	77.50	5.2	23,834	0.02%
2023/09/21	14.8	73.85	17.4	74.03	74.60	-2.6	23,640	-0.01%
2023/09/20	65.7	78.93	46.2	79.07	76.80	19.5	23,288	0.08%
2023/09/19	28.4	80.56	20.2	80.44	81.00	8.2	22,863	0.04%
2023/09/18	24	79.63	15	79.95	79.60	9	22,663	0.04%
2023/09/15	17.1	79.55	39.6	80.09	80.90	-22.5	22,578	-0.10%
2023/09/14	8	77.64	5	78.28	78.00	3	22,160	0.01%
2023/09/13	25.3	76.61	8	76.84	76.80	17.3	21,988	0.08%
2023/09/12	6.2	76.58	16	77.68	78.10	-9.8	22,134	-0.04%
2023/09/11	13	77.52	8	77.09	76.90	5	22,150	0.02%
2023/09/08	7.1	78.37	10	78.66	79.00	-2.9	22,392	-0.01%
2023/09/07	6	79.13	5.1	79.10	78.90	0.9	22,961	0.00%
2023/09/06	8	78.50	17.2	78.89	79.80	-9.2	22,835	-0.04%
2023/09/05	15	77.02	41.1	78.05	78.20	-26.1	22,768	-0.11%
2023/09/04	6.1	76.88	15	77.34	77.90	-8.9	22,703	-0.04%
2023/09/01	16.4	76.04	21	76.28	75.80	-4.6	22,643	-0.02%
2023/08/31	13	76.62	13	77.25	76.80	0	22,620	0.00%
2023/08/30	37.3	77.05	77.5	77.88	77.20	-40.2	22,525	-0.18%
2023/08/29	37.3	75.20	24.1	74.66	75.10	13.2	22,336	0.06%
2023/08/28	76.1	76.68	33.2	76.81	75.40	42.9	22,158	0.19%
2023/08/25	58.2	80.03	54.1	80.73	79.50	4.1	21,702	0.02%
2023/08/24	100.5	78.74	77.7	78.55	78.50	22.8	20,917	0.11%
2023/08/23	68	73.37	84.4	74.07	76.00	-16.3	19,945	-0.08%
2023/08/22	43.4	68.08	48.4	67.80	69.10	-5.1	19,126	-0.03%
2023/08/21	1	64.20	16	63.94	64.30	-15	18,387	-0.08%
2023/08/18	23	62.32	8	62.41	62.00	15	18,314	0.08%
2023/08/17	6	64.32	8	64.59	64.90	-2	18,163	-0.01%
2023/08/16	11	64.45	42	64.75	65.00	-31	18,000	-0.17%
2023/08/15	15	63.89	12.1	63.66	63.80	2.9	17,878	0.02%
2023/08/14	1	61.00	3	61.33	61.50	-2	17,739	-0.01%
2023/08/11	0.2	61.83	2	62.10	62.10	-1.8	17,691	-0.01%
2023/08/10	6.1	62.15	16	63.43	61.10	-9.9	17,648	-0.06%
2023/08/09	1	64.90	2	64.90	64.50	-1	17,482	-0.01%
2023/08/08	11	64.43	9	64.98	65.30	2	17,322	0.01%
2023/08/07	11.6	63.36	45.1	63.18	64.70	-33.6	17,058	-0.20%
2023/08/04	19	59.77	2	59.95	60.40	17	16,655	0.10%
2023/08/02	15	60.67	49.8	60.51	60.70	-34.8	16,548	-0.21%
2023/08/01	24	61.18	12	60.89	61.60	12	16,412	0.07%
2023/07/31	36.1	63.50	16	63.73	63.00	20.1	16,060	0.12%
2023/07/28	6	62.75	11.6	63.31	64.00	-5.6	15,798	-0.04%
2023/07/27	17	62.37	11	62.46	62.50	6	15,633	0.04%
2023/07/26	5.1	62.68	15	62.63	62.30	-9.9	15,534	-0.06%
2023/07/25	10.1	63.99	61.2	63.65	63.00	-51.1	15,476	-0.33%
2023/07/24	70	65.64	6.1	65.82	64.80	63.9	15,306	0.42%
2023/07/21	4	64.28	3.1	63.86	64.70	0.9	15,096	0.01%
2023/07/20	5.1	62.96	1	63.50	63.40	4.1	15,003	0.03%
2023/07/19	15	64.21	20	64.78	63.90	-5	14,952	-0.03%
2023/07/18	47	66.03	31	64.47	63.60	16	14,739	0.11%
2023/07/17	16.5	64.56	42.2	64.73	65.80	-25.7	13,989	-0.18%
2023/07/14	18	59.38	14.8	59.56	60.10	3.2	13,234	0.02%
2023/07/13	31.5	61.15	25.5	61.34	60.30	6	13,086	0.05%
2023/07/12	9.3	61.19	40.4	61.60	62.20	-31.1	12,423	-0.25%
2023/07/11	5	59.64	2.4	59.63	59.40	2.6	11,960	0.02%
2023/07/10	11	59.35	3.1	59.40	59.20	7.9	11,789	0.07%
2023/07/07	13	59.85	7.1	60.18	59.50	5.9	11,658	0.05%
2023/07/06	10	59.59	12.1	59.91	59.50	-2.1	11,377	-0.02%
2023/07/05	36.1	60.37	19.2	60.33	60.00	16.9	11,170	0.15%
2023/07/04	44.2	61.15	29.3	61.54	61.30	15	10,970	0.14%
2023/07/03	9.9	59.57	16.2	59.30	59.40	-6.3	10,633	-0.06%
2023/06/30	1	56.00	2	56.85	57.00	-1	10,402	-0.01%
2023/06/29	2	56.50	11	56.79	56.40	-9	10,391	-0.09%
2023/06/28	12	56.90	2.6	57.28	57.10	9.4	10,290	0.09%
2023/06/27	27.5	57.42	15.1	57.18	57.00	12.4	10,221	0.12%
2023/06/26	9	57.07	14	57.24	57.50	-5	10,041	-0.05%
2023/06/21	11	55.67	9	55.81	55.90	2	9,946	0.02%
2023/06/20	3	55.83	0	0.00	55.80	3	9,959	0.03%
2023/06/19	5	56.24	2	56.20	56.00	3	10,045	0.03%
2023/06/16	23.3	55.84	7	56.14	56.50	16.3	10,192	0.16%
2023/06/15	9	56.63	4	56.95	57.00	5	10,106	0.05%
2023/06/14	19	57.52	78.6	57.88	57.10	-59.6	10,192	-0.58%
2023/06/13	85	57.61	28.4	57.11	57.40	56.7	9,971	0.57%
2023/06/12	4	54.28	6	54.88	54.30	-2	9,523	-0.02%
2023/06/09	1	54.00	8	54.31	54.30	-7	9,602	-0.07%
2023/06/08	0	0.00	1.3	54.06	54.00	-1.3	9,694	-0.01%
2023/06/07	12	54.16	5	54.00	54.00	7	9,898	0.07%
2023/06/06	5	52.82	12	53.29	54.00	-7	10,154	-0.07%
2023/06/05	13.5	53.48	3	53.27	53.20	10.5	10,219	0.10%
2023/06/02	6	53.87	10.1	53.99	54.20	-4.1	10,214	-0.04%
2023/06/01	4.6	52.61	59	52.97	52.40	-54.4	10,221	-0.53%
2023/05/31	16.4	53.58	16	53.72	54.00	0.4	10,527	0.00%
2023/05/30	27	53.91	467	53.84	53.90	-440	10,350	-4.25%	大賣/鉅額交易
2023/05/29	91.1	54.08	202.4	53.71	53.70	-111.3	10,133	-1.10%	大賣/鉅額交易
2023/05/26	42	50.88	130.2	49.88	51.10	-88.2	9,625	-0.92%	大賣/
2023/05/25	6	48.00	4	48.05	48.05	2	9,130	0.02%
2023/05/24	1	47.40	32	47.29	47.50	-31	9,076	-0.34%
2023/05/22	0	0.00	2	46.85	46.80	-2	9,023	-0.02%
2023/05/19	1	46.85	2	46.80	46.80	-1	9,029	-0.01%
2023/05/18	3	46.88	0.1	46.90	46.85	2.9	9,064	0.03%
2023/05/17	0	0.00	3	46.22	46.50	-3	9,120	-0.03%
2023/05/16	0	0.00	2	46.00	45.75	-2	9,111	-0.02%
2023/05/12	1	45.70	0	0.00	45.65	1	9,124	0.01%
2023/05/10	2	45.35	2	45.30	45.35	0	9,150	0.00%
2023/05/09	1.1	45.39	2	45.60	45.30	-0.9	9,144	-0.01%
2023/05/08	5	45.99	0	0.00	45.80	5	9,093	0.06%
2023/05/05	1	46.80	0	0.00	46.75	1	9,065	0.01%
2023/05/04	3	46.80	1	46.85	46.80	2	9,252	0.02%
2023/05/03	3	46.35	1	46.50	46.40	2	9,288	0.02%
2023/05/02	24	46.45	2	46.60	46.50	22	9,317	0.24%
2023/04/28	1.2	46.81	11.2	46.89	47.00	-10	9,355	-0.11%
2023/04/27	2	46.25	0	0.00	46.20	2	9,239	0.02%
2023/04/26	0	0.00	1	45.50	45.30	-1	9,119	-0.01%
2023/04/25	12	45.20	2.5	45.32	45.00	9.5	9,014	0.11%
2023/04/24	5	46.40	0	0.00	46.20	5	8,867	0.06%
2023/04/21	256.1	46.00	14	46.22	46.00	242.1	8,746	2.77%	大買/鉅額交易
2023/04/20	132.1	46.07	2	46.15	46.00	130.1	8,642	1.50%	大買/鉅額交易
2023/04/19	1	45.95	0	0.00	46.15	1	8,586	0.01%
2023/04/18	90.3	46.10	3	46.73	46.00	87.3	8,503	1.03%
2023/04/17	52	46.69	25	46.72	46.65	27	8,340	0.32%
2023/04/14	7.1	47.63	3.6	47.51	47.55	3.5	8,111	0.04%
2023/04/13	16.6	48.02	2	48.00	47.80	14.6	8,039	0.18%
2023/04/12	0	0.00	1	48.75	48.60	-1	7,993	-0.01%
2023/04/11	2	48.40	3	48.40	48.60	-1	7,987	-0.01%
2023/04/10	34	48.06	0	0.00	48.20	34	7,934	0.43%
2023/04/07	1	48.55	1	49.00	48.40	0	7,887	0.00%
2023/04/06	0	0.00	1	48.10	48.80	-1	7,846	-0.01%
2023/03/31	3	49.00	25	48.95	48.50	-22	7,815	-0.28%
2023/03/30	1	48.05	13.6	48.65	48.70	-12.6	7,833	-0.16%
2023/03/29	31.3	48.01	18.6	47.74	47.70	12.7	7,854	0.16%
2023/03/28	12.5	48.36	34.4	48.42	48.50	-21.9	7,922	-0.28%
2023/03/27	10.5	48.75	13	48.56	48.90	-2.5	8,028	-0.03%
2023/03/24	10.9	49.43	3	49.20	49.20	7.9	8,079	0.10%
2023/03/23	1.1	49.62	4.5	49.43	49.80	-3.4	8,046	-0.04%
2023/03/22	14.4	49.14	12	49.01	48.95	2.4	7,921	0.03%
2023/03/21	14.3	49.35	6	49.39	49.55	8.3	7,808	0.11%
2023/03/20	37	49.76	18.1	49.54	49.55	18.9	7,610	0.25%
2023/03/17	7	49.26	15.6	49.02	49.30	-8.6	7,410	-0.12%
2023/03/16	13.4	48.28	15	48.32	48.35	-1.6	7,171	-0.02%
2023/03/15	11	48.84	32.4	48.82	48.85	-21.4	7,037	-0.30%
2023/03/14	14	47.57	370	47.56	47.65	-356	6,858	-5.19%	大賣/鉅額交易
2023/03/13	32.3	46.87	10.2	47.24	47.75	22.1	6,668	0.33%
2023/03/10	28.7	47.52	35	47.60	46.95	-6.3	6,453	-0.10%
2023/03/09	22.2	48.76	64.4	48.74	48.90	-42.2	6,149	-0.69%
2023/03/08	15	47.29	12.1	46.73	47.45	2.9	5,771	0.05%
2023/03/07	17.6	46.28	19	46.26	46.75	-1.4	5,559	-0.03%
2023/03/06	19.6	45.98	35	46.06	46.15	-15.4	5,396	-0.29%
2023/03/03	16	45.15	27	44.97	45.20	-11	5,146	-0.21%
2023/03/02	2	42.30	3	42.52	42.45	-1	4,671	-0.02%
2023/03/01	2	42.30	7	42.29	42.40	-5	4,643	-0.11%
2023/02/24	3	41.90	15	41.87	41.85	-12	4,625	-0.26%
2023/02/23	0	0.00	25	41.18	41.50	-25	4,586	-0.55%
2023/02/22	9	40.26	3	40.42	40.55	6	4,531	0.13%
2023/02/21	3	40.63	3.1	40.55	40.75	-0.1	4,560	0.00%
2023/02/20	14	40.49	12	40.55	40.60	2	4,665	0.04%
2023/02/17	4	40.34	0	0.00	40.45	4	4,728	0.08%
2023/02/16	16	41.07	15.5	40.96	40.80	0.5	4,819	0.01%
2023/02/15	1	40.90	12.1	40.89	40.90	-11.1	4,838	-0.23%
2023/02/14	5	40.15	5.1	40.14	40.20	-0.1	4,785	0.00%
2023/02/13	0	0.00	21.1	40.28	40.35	-21.1	4,865	-0.43%
2023/02/10	2	39.93	1	39.95	39.90	1	4,933	0.02%
2023/02/09	13	40.15	4	40.20	40.05	9	4,944	0.18%
2023/02/08	3	40.32	2	40.30	40.15	1	4,924	0.02%
2023/02/07	0	0.00	25	39.96	40.10	-25	4,906	-0.51%
2023/02/06	0	0.00	2	39.75	39.80	-2	4,887	-0.04%
2023/02/03	2	39.80	32	40.16	40.25	-30	4,884	-0.61%
2023/02/02	5	39.54	3	39.83	39.60	2	4,861	0.04%
2023/02/01	1	38.40	1	38.70	38.75	0	4,697	0.00%
2023/01/31	0	0.00	5	38.18	38.30	-5	4,729	-0.11%
2023/01/30	4	37.68	7	38.01	37.95	-3	4,709	-0.06%
2023/01/17	20	37.20	0	0.00	37.15	20	4,612	0.43%
2023/01/16	100	37.15	3.3	37.19	37.20	96.7	4,617	2.09%
2023/01/13	0	0.00	8	37.08	37.15	-8	4,653	-0.17%
2023/01/12	0	0.00	1	37.20	37.10	-1	4,774	-0.02%
2023/01/11	0	0.00	3	37.38	37.40	-3	4,821	-0.06%
2023/01/10	0	0.00	11	37.32	37.40	-11	4,888	-0.23%
2023/01/09	0	0.00	22	37.25	37.45	-22	4,950	-0.44%
2023/01/03	2	36.53	0	0.00	36.60	2	5,271	0.04%
2022/12/30	12	36.16	0	0.00	36.20	12	5,300	0.23%
2022/12/29	2	35.68	0	0.00	35.95	2	5,427	0.04%
2022/12/28	2	36.18	17	35.95	36.10	-15	5,527	-0.27%
2022/12/26	0	0.00	2	36.40	36.40	-2	5,674	-0.04%
2022/12/23	1	36.35	2	36.40	36.40	-1	5,789	-0.02%
2022/12/21	3	36.65	3	37.00	36.50	0	5,838	0.00%
2022/12/20	0	0.00	1	37.50	36.65	-1	5,821	-0.02%
2022/12/19	0	0.00	43	37.40	37.50	-43	5,874	-0.73%
2022/12/16	1.1	36.49	2	36.35	37.15	-0.9	5,825	-0.02%
2022/12/15	3	36.35	1	36.90	36.85	2	5,775	0.03%
2022/12/14	0	0.00	6	36.35	36.45	-6	5,873	-0.10%
2022/12/13	2	36.10	3	36.00	36.10	-1	5,964	-0.02%
2022/12/12	1.1	35.51	2	35.95	35.95	-0.9	6,045	-0.02%
2022/12/09	0.1	35.50	0	0.00	35.60	0.1	6,252	0.00%
2022/12/08	1	35.20	0	0.00	35.10	1	6,287	0.02%
2022/12/07	3	35.32	0	0.00	35.10	3	6,322	0.05%
2022/12/06	1	35.75	2	36.18	35.75	-1	6,284	-0.02%
2022/12/05	5	36.30	1	36.30	36.20	4	6,256	0.06%
2022/12/02	0.1	36.53	2	36.75	36.40	-1.9	6,261	-0.03%
2022/12/01	1	36.15	3	36.20	36.20	-2	6,273	-0.03%
2022/11/30	1	35.60	0	0.00	35.55	1	6,324	0.02%
2022/11/28	1	34.80	0	0.00	35.05	1	6,434	0.02%
2022/11/25	0	0.00	1	35.20	35.05	-1	6,495	-0.02%
2022/11/22	10	35.15	0	35.55	35.20	10	6,599	0.15%
2022/11/21	4	35.61	0	0.00	35.55	4	6,575	0.06%
2022/11/18	6	35.92	9	36.12	35.95	-3	6,581	-0.05%
2022/11/17	2	35.75	6	35.53	35.70	-4	6,541	-0.06%
2022/11/16	8	35.58	10	35.87	35.90	-2	6,553	-0.03%
2022/11/15	2	35.43	4	35.28	35.45	-2	6,497	-0.03%
2022/11/14	0.2	35.15	3	35.08	35.00	-2.9	6,481	-0.04%
2022/11/11	7	34.57	13	34.63	34.45	-6	6,433	-0.09%
2022/11/10	3	33.80	10.1	33.80	33.95	-7.1	6,385	-0.11%
2022/11/09	2.2	33.62	0	0.00	33.85	2.2	6,445	0.03%
2022/11/08	1	33.35	0	0.00	33.20	1	6,452	0.02%
2022/11/07	10	33.35	1	33.50	33.50	9	6,468	0.14%
2022/11/03	0	0.00	4	32.96	33.10	-4	6,646	-0.06%
2022/11/02	1	33.15	5	33.20	33.15	-4	6,894	-0.06%
2022/11/01	1	32.70	0	0.00	32.90	1	7,026	0.01%
2022/10/27	0	0.00	3	32.85	32.85	-3	7,087	-0.04%
2022/10/26	3	31.85	32	31.92	31.85	-29	7,065	-0.41%
2022/10/24	2	32.18	0	0.00	32.00	2	7,097	0.03%
2022/10/21	0	0.00	3	31.72	31.65	-3	7,129	-0.04%
2022/10/20	0	0.00	6	32.09	32.30	-6	7,157	-0.08%
2022/10/18	17	31.40	9	31.46	31.50	8	7,060	0.11%
2022/10/17	1	30.50	0	0.00	30.90	1	7,115	0.01%
2022/10/14	1	30.45	1	31.20	31.15	0	7,343	0.00%
2022/10/13	1	29.90	6	30.00	29.70	-5	7,549	-0.07%
2022/10/12	3	30.12	2	30.18	30.20	1	7,696	0.01%
2022/10/11	1	30.50	0	0.00	30.30	1	7,766	0.01%
2022/10/06	6.1	31.47	0	0.00	31.50	6.1	7,823	0.08%
2022/10/05	1	32.10	16	32.36	32.15	-15	7,841	-0.19%
2022/10/04	0	0.00	2	31.15	31.30	-2	7,833	-0.03%
2022/10/03	2.1	30.46	1	30.50	30.55	1.1	7,941	0.01%
2022/09/30	14.3	30.38	2	30.40	30.80	12.3	7,980	0.15%
2022/09/29	0.1	31.05	0	0.00	31.20	0.1	8,007	0.00%
2022/09/28	5	31.57	7	31.19	31.10	-2	8,074	-0.02%
2022/09/27	1	31.80	1	31.95	31.80	0	8,040	0.00%
2022/09/26	21.1	32.19	5	32.47	31.80	16.1	8,076	0.20%
2022/09/23	17	33.99	0	0.00	33.95	17	7,965	0.21%
2022/09/22	1	34.55	0	0.00	34.55	1	7,959	0.01%
2022/09/21	3	34.72	0	0.00	34.75	3	7,912	0.04%
2022/09/20	9	34.89	9	34.83	34.95	0	7,799	0.00%
2022/09/19	1	35.20	7	35.11	35.20	-6	7,699	-0.08%
2022/09/16	15	34.63	3	34.98	35.45	12	7,683	0.16%
2022/09/15	6	35.52	1	35.70	35.45	5	7,573	0.07%
2022/09/14	2	35.53	0	0.00	35.60	2	7,649	0.03%
2022/09/13	2	36.35	0	0.00	36.20	2	7,686	0.03%
2022/09/08	0	0.00	1	35.95	36.00	-1	7,818	-0.01%
2022/09/07	2	35.25	0	0.00	35.40	2	7,840	0.03%
2022/09/06	9.1	35.82	0	0.00	35.75	9.1	7,859	0.12%
2022/09/05	27	36.19	1	36.50	36.20	26	7,856	0.33%
2022/09/02	33	36.36	1	36.50	36.40	32	7,897	0.41%
2022/09/01	5	36.86	0	0.00	36.80	5	7,833	0.06%
2022/08/31	1	37.35	6.1	37.24	37.35	-5.1	7,789	-0.07%
2022/08/30	31	37.10	0	0.00	37.05	31	7,831	0.40%
2022/08/29	7	37.24	1	37.20	37.25	6	7,793	0.08%
2022/08/26	1	37.95	13	38.10	37.85	-12	7,830	-0.15%
2022/08/25	2	37.58	0	0.00	37.60	2	7,832	0.03%
2022/08/24	5	37.58	0	0.00	37.55	5	7,832	0.06%
2022/08/23	7.1	37.76	1	37.60	37.60	6.1	7,886	0.08%
2022/08/22	7.1	38.30	5	38.20	38.20	2.1	7,937	0.03%
2022/08/19	2	38.05	20	38.11	38.20	-18	7,942	-0.23%
2022/08/18	3	37.60	0	0.00	37.45	3	7,931	0.04%
2022/08/17	14.1	37.96	1	38.20	37.75	13.1	7,956	0.16%
2022/08/16	1.1	38.10	3	38.07	38.05	-2	7,921	-0.02%
2022/08/15	0	0.00	4	38.24	38.00	-4	7,870	-0.05%
2022/08/12	4	37.48	0	0.00	37.70	4	7,844	0.05%
2022/08/11	2	37.05	3	37.35	37.20	-1	7,930	-0.01%
2022/08/10	20.1	36.73	1	36.85	36.65	19.1	7,926	0.24%
2022/08/09	18.4	37.41	0	0.00	37.25	18.4	7,859	0.23%
2022/08/08	11	38.61	1	38.65	38.70	10	7,656	0.13%
2022/08/05	1	39.80	1	40.00	40.00	0	7,564	0.00%
2022/08/04	1	39.30	2	39.60	39.60	-1	7,623	-0.01%
2022/08/03	2	38.98	6	39.08	39.45	-4	7,664	-0.05%
2022/08/02	0	0.00	2	38.95	39.05	-2	7,768	-0.03%
2022/08/01	0	0.00	1	39.15	39.15	-1	8,114	-0.01%
2022/07/29	0	0.00	1	39.15	39.25	-1	8,190	-0.01%
2022/07/28	0	0.00	3	39.08	39.10	-3	8,200	-0.04%
2022/07/27	5	37.95	7	38.00	38.75	-2	8,177	-0.02%
2022/07/26	1	37.90	0	0.00	37.90	1	8,113	0.01%
2022/07/25	10	38.50	2	38.35	38.50	8	8,077	0.10%
2022/07/22	12	38.65	20	38.71	38.70	-8	8,068	-0.10%
2022/07/21	33	37.90	6	38.18	38.25	27	7,973	0.34%
2022/07/20	21	40.75	10.2	40.76	40.60	10.8	7,694	0.14%
2022/07/19	12	39.78	12	39.38	39.85	0	7,433	0.00%
2022/07/18	8	38.78	37	39.08	39.00	-29	7,236	-0.40%
2022/07/15	0	0.00	2	37.83	38.00	-2	7,105	-0.03%
2022/07/14	4	37.03	1	37.00	37.25	3	7,012	0.04%
2022/07/13	13	36.27	0	0.00	36.40	13	6,896	0.19%
2022/07/12	6	36.25	1	37.00	36.10	5	6,742	0.07%
2022/07/11	3	37.93	0	0.00	37.60	3	6,654	0.05%
2022/07/08	1	37.50	1	37.50	37.60	0	6,479	0.00%
2022/07/07	6	36.97	47	36.22	36.90	-41	6,393	-0.64%
2022/07/06	39	36.75	0	0.00	35.90	39	6,321	0.62%
2022/07/05	14	37.71	0	0.00	37.80	14	6,245	0.22%
2022/07/04	17	38.05	0	0.00	37.30	17	6,246	0.27%
2022/07/01	4	39.14	1	40.35	39.85	3	6,183	0.05%
2022/06/30	4	39.73	1	39.65	40.00	3	6,221	0.05%
2022/06/29	1	40.80	0	0.00	40.80	1	6,121	0.02%
2022/06/28	12	41.20	0	0.00	41.40	12	6,072	0.20%
2022/06/27	2	42.10	10	42.10	41.95	-8	6,066	-0.13%
2022/06/24	33.7	41.81	35	41.60	41.55	-1.3	6,058	-0.02%
2022/06/23	1	42.50	1	42.40	42.00	0	5,984	0.00%
2022/06/22	2	43.50	0	0.00	42.90	2	5,944	0.03%
2022/06/21	0	0.00	3	44.93	44.80	-3	5,880	-0.05%
2022/06/20	2	43.93	3	44.10	43.65	-1	5,863	-0.02%
2022/06/17	10	44.68	2	44.80	45.10	8	5,805	0.14%
2022/06/16	22	46.10	28	45.83	45.60	-6	5,731	-0.10%
2022/06/15	12	45.97	11.2	46.02	45.70	0.9	5,678	0.01%
2022/06/14	1	46.45	8	46.12	46.45	-7	5,638	-0.12%
2022/06/13	0	0.00	1	45.35	45.75	-1	5,585	-0.02%
2022/06/10	0	0.00	3	46.12	46.10	-3	5,513	-0.05%
2022/06/09	0	0.00	6	46.14	46.10	-6	5,542	-0.11%
2022/06/08	13	45.81	6	46.01	46.10	7	5,564	0.13%
2022/06/07	2	45.98	2	45.98	45.85	0	5,540	0.00%
2022/06/06	0.1	45.75	24	45.62	45.75	-23.9	5,547	-0.43%
2022/06/02	0	45.40	0	0.00	45.50	0	5,617	0.00%
2022/06/01	3	45.77	6	45.68	45.80	-3	5,716	-0.05%
2022/05/31	8	45.56	4	45.53	45.85	4	5,703	0.07%
2022/05/30	3	45.15	4	44.93	45.30	-1	5,623	-0.02%
2022/05/27	0	43.90	1	44.50	44.30	-1	5,510	-0.02%
2022/05/26	2.1	44.20	0	0.00	43.75	2.1	5,481	0.04%
2022/05/25	2.1	44.35	2	44.28	44.30	0.1	5,490	0.00%
2022/05/24	1.6	44.18	2	44.13	44.30	-0.4	5,477	-0.01%
2022/05/23	5	44.16	6.2	44.16	44.10	-1.2	5,464	-0.02%
2022/05/20	5	44.48	2.3	44.41	44.20	2.8	5,485	0.05%
2022/05/19	5	44.37	49	44.35	44.60	-44	5,437	-0.81%
2022/05/18	1.9	43.92	2	44.10	43.90	-0.1	5,257	0.00%
2022/05/17	0	0.00	9	43.70	43.75	-9	5,250	-0.17%
2022/05/16	2	43.53	6	43.23	43.10	-4	5,274	-0.08%
2022/05/13	0	0.00	1	42.75	42.85	-1	5,329	-0.02%
2022/05/12	0	0.00	15	42.95	42.30	-15	5,374	-0.28%
2022/05/11	16	43.19	1	42.85	42.95	15	5,321	0.28%
2022/05/10	5	42.45	17	42.72	43.50	-12	5,294	-0.23%
2022/05/09	20	43.24	50	43.40	42.90	-30	5,261	-0.57%
2022/05/06	2	41.93	1.1	41.63	41.95	0.9	5,033	0.02%
2022/05/03	1	40.60	0	0.00	40.95	1	5,139	0.02%
2022/04/29	1	40.45	0	0.00	40.45	1	5,298	0.02%
2022/04/28	2	40.70	0	0.00	40.75	2	5,426	0.04%
2022/04/27	2	40.00	2	39.30	40.00	0	5,568	0.00%
2022/04/26	1	40.10	0	0.00	40.05	1	5,716	0.02%
2022/04/25	1	40.20	0	0.00	40.15	1	6,094	0.02%
2022/04/22	3	40.87	21	40.85	40.95	-18	6,438	-0.28%
2022/04/20	2	41.23	10	41.15	41.20	-8	7,050	-0.11%
2022/04/19	1	41.15	0	0.00	41.25	1	7,090	0.01%
2022/04/15	6	40.78	5	40.85	40.80	1	7,203	0.01%
2022/04/14	1	41.35	3	41.25	41.30	-2	7,439	-0.03%
2022/04/13	1	40.85	0	0.00	41.35	1	7,489	0.01%
2022/04/12	2.1	40.52	0	0.00	40.80	2.1	7,539	0.03%
2022/04/11	10	41.30	0	0.00	40.60	10	7,536	0.13%
2022/04/08	1.5	40.92	0	0.00	41.00	1.5	7,539	0.02%
2022/04/07	5.1	40.51	0	0.00	40.40	5.1	7,544	0.07%
2022/04/06	37.1	41.23	1	41.00	41.00	36.1	7,518	0.48%
2022/04/01	6.2	42.20	0	0.00	42.20	6.2	7,436	0.08%
2022/03/31	351	42.95	0	0.00	42.85	351	7,439	4.72%	大買/鉅額交易
2022/03/30	1	43.00	0	0.00	42.95	1	7,464	0.01%
2022/03/29	0.1	42.90	1	43.15	42.75	-0.9	7,520	-0.01%
2022/03/28	1.1	43.19	0	0.00	43.00	1.1	7,552	0.01%
2022/03/25	4	43.10	0	0.00	43.05	4	7,579	0.05%
2022/03/24	3	43.02	20	43.13	43.35	-17	7,553	-0.23%
2022/03/23	2	43.00	1	43.10	43.00	1	7,577	0.01%
2022/03/22	0	0.00	4	42.66	43.00	-4	7,554	-0.05%
2022/03/21	0	0.00	1	42.75	42.85	-1	7,585	-0.01%
2022/03/18	2	42.45	1	42.45	42.45	1	7,601	0.01%
2022/03/17	5	42.50	1	42.45	42.60	4	7,608	0.05%
2022/03/16	12	41.97	0	0.00	42.25	12	7,664	0.16%
2022/03/15	10	42.05	0	0.00	42.10	10	7,758	0.13%
2022/03/14	0	0.00	41.1	42.81	43.05	-41.1	7,849	-0.52%
2022/03/11	4	42.05	0	0.00	42.00	4	8,015	0.05%
2022/03/10	1	42.50	1	42.60	42.45	0	8,067	0.00%
2022/03/09	5	41.86	1	41.85	41.85	4	8,128	0.05%
2022/03/08	3	41.27	1.4	41.43	41.95	1.6	8,125	0.02%
2022/03/07	26	42.36	1	42.50	41.95	25	8,102	0.31%
2022/03/04	0	0.00	10	43.90	43.90	-10	8,164	-0.12%
2022/03/03	0	0.00	1	44.15	44.10	-1	8,221	-0.01%
2022/03/02	0	0.00	3.8	43.64	43.60	-3.8	8,265	-0.05%
2022/02/25	0	0.00	2	43.60	43.50	-2	8,379	-0.02%
2022/02/24	15	42.88	0	0.00	42.75	15	8,484	0.18%
2022/02/22	5	43.29	0	0.00	43.10	5	8,781	0.06%
2022/02/21	2	43.93	0	0.00	44.05	2	8,895	0.02%
2022/02/18	2	44.20	2	44.23	44.15	0	9,131	0.00%
2022/02/17	3	44.32	6	44.38	44.10	-3	9,325	-0.03%
2022/02/16	3	43.98	1	44.20	43.80	2	9,300	0.02%
2022/02/15	5	43.10	9	43.62	43.55	-4	9,336	-0.04%
2022/02/14	21	43.36	3	43.53	43.30	18	9,283	0.19%
2022/02/11	5	44.34	6	44.42	44.40	-1	9,287	-0.01%
2022/02/10	2	44.58	19	44.67	44.55	-17	9,345	-0.18%
2022/02/09	11.2	44.14	25	44.10	44.15	-13.8	9,452	-0.15%
2022/02/08	42	43.87	0	0.00	43.90	42	9,519	0.44%
2022/02/07	18	44.04	5	44.62	44.05	13	9,492	0.14%
2022/01/26	3.8	45.14	4	45.18	44.80	-0.3	9,626	0.00%
2022/01/25	3	45.63	6	45.63	45.30	-3	9,594	-0.03%
2022/01/24	10.1	45.45	2	45.98	45.85	8.1	9,536	0.08%
2022/01/21	11	46.08	9	46.30	46.10	2	9,462	0.02%
2022/01/20	0	0.00	4	47.18	46.70	-4	9,371	-0.04%
2022/01/19	4	47.11	5	46.86	47.20	-1	9,285	-0.01%
2022/01/18	34	47.29	19	47.08	47.05	15	9,156	0.16%
2022/01/17	1	46.40	46.7	46.23	46.90	-45.7	8,785	-0.52%
2022/01/14	17.5	45.52	12	44.53	44.40	5.5	8,478	0.06%
2022/01/13	4	44.98	23	45.37	45.45	-19	8,344	-0.23%
2022/01/12	3	44.12	0	0.00	44.05	3	8,048	0.04%
2022/01/11	0	0.00	1	44.80	44.45	-1	8,062	-0.01%
2022/01/10	3	44.43	1	44.35	44.30	2	8,080	0.02%
2022/01/07	3	44.80	10	44.81	44.65	-7	8,121	-0.09%
2022/01/06	3	44.47	28	44.30	44.25	-25	7,967	-0.31%
2022/01/05	22	44.81	23.3	44.95	44.85	-1.3	8,068	-0.02%
2022/01/04	1	44.60	2.9	44.71	44.50	-1.9	8,123	-0.02%
2022/01/03	3.1	44.65	9	45.46	44.55	-6	8,241	-0.07%
2021/12/30	5	44.80	11	44.77	44.80	-6	8,248	-0.07%
2021/12/29	3	44.55	3	44.47	44.55	0	8,294	0.00%
2021/12/28	9	44.58	6.3	44.50	44.60	2.8	8,383	0.03%
2021/12/27	1	44.05	0	0.00	44.10	1	8,461	0.01%
2021/12/24	3	43.75	1	43.65	43.80	2	8,583	0.02%
2021/12/23	8	43.60	12	43.72	43.55	-4	8,691	-0.05%
2021/12/22	24	43.26	2	43.15	43.20	22	8,729	0.25%
2021/12/21	1	43.35	10	43.30	43.25	-9	8,726	-0.10%
2021/12/20	0	0.00	8	43.31	43.20	-8	8,778	-0.09%
2021/12/17	20.1	43.72	17	43.47	43.40	3.1	8,825	0.04%
2021/12/16	10	44.21	15	44.05	44.20	-5	8,878	-0.06%
2021/12/15	4	43.96	1	44.20	43.75	3	8,968	0.03%
2021/12/14	6	43.87	8	43.84	43.70	-2	8,976	-0.02%
2021/12/13	3	44.48	10	44.65	44.40	-7	8,972	-0.08%
2021/12/10	15.4	44.29	13	44.20	44.30	2.4	9,003	0.03%
2021/12/09	12.2	44.53	16	44.86	44.40	-3.8	8,952	-0.04%
2021/12/08	7.2	45.63	3.3	45.50	45.05	4	8,880	0.04%
2021/12/07	20	45.39	19.3	45.29	45.45	0.7	8,841	0.01%
2021/12/06	9.3	44.60	4.3	44.77	44.95	5	8,837	0.06%
2021/12/03	1	43.90	15	44.12	44.40	-14	8,939	-0.16%
2021/12/02	23	43.81	58	43.72	43.70	-35	8,947	-0.39%
2021/12/01	15	43.63	5	43.93	43.95	10	9,079	0.11%
2021/11/30	0	0.00	9	43.72	43.60	-9	9,205	-0.10%
2021/11/29	3	41.67	3.2	42.25	42.50	-0.2	9,143	0.00%
2021/11/26	3	42.10	33	42.22	42.05	-30	9,212	-0.33%
2021/11/25	1	43.20	21	43.28	42.95	-20	9,266	-0.22%
2021/11/24	34	42.78	1.1	43.50	42.70	32.9	9,364	0.35%
2021/11/23	40	42.71	18	43.13	43.50	22	9,533	0.23%
2021/11/22	2	43.35	0.4	43.88	43.35	1.6	9,606	0.02%
2021/11/19	14.3	44.27	33	44.44	43.90	-18.7	9,575	-0.20%
2021/11/18	13	43.52	10.5	43.56	43.45	2.5	9,504	0.03%
2021/11/17	11	43.51	36	43.54	43.70	-25	9,519	-0.26%
2021/11/16	37	42.85	34.5	42.71	42.70	2.5	9,470	0.03%
2021/11/15	1	42.35	3	42.20	42.15	-2	9,658	-0.02%
2021/11/12	11	42.05	10	42.20	42.10	1	9,883	0.01%
2021/11/11	2	41.63	0	0.00	41.55	2	9,948	0.02%
2021/11/10	4	41.50	1	41.70	41.95	3	10,023	0.03%
2021/11/09	4	41.50	21	41.74	41.85	-17	10,240	-0.17%
2021/11/08	5	41.99	23	42.29	41.95	-18	10,328	-0.17%
2021/11/05	14	41.61	19	41.35	41.70	-5	10,385	-0.05%
2021/11/04	33.5	40.87	17	40.80	40.80	16.5	10,453	0.16%
2021/11/03	10	40.59	7	40.94	40.40	3	10,693	0.03%
2021/11/02	6	40.02	0	0.00	39.80	6	11,144	0.05%
2021/11/01	10	39.96	1	40.05	40.10	9	11,539	0.08%
2021/10/29	26	40.16	21	39.76	39.75	5	11,778	0.04%
2021/10/28	3	40.22	5	39.98	40.40	-2	12,145	-0.02%
2021/10/27	1	39.75	0	0.00	39.85	1	12,199	0.01%
2021/10/26	7	39.43	1	39.50	39.55	6	12,337	0.05%
2021/10/25	2	39.10	0	0.00	39.15	2	12,350	0.02%
2021/10/22	2	38.95	1	38.95	39.05	1	12,519	0.01%
2021/10/21	3	39.07	11	39.40	38.55	-8	12,623	-0.06%
2021/10/20	7	39.15	1	38.85	38.90	6	12,654	0.05%
2021/10/19	2	38.65	4	38.90	39.05	-2	13,078	-0.02%
2021/10/18	3	38.28	2	38.40	38.35	1	13,627	0.01%
2021/10/15	5	38.05	1	38.15	38.10	4	13,738	0.03%
2021/10/14	4	36.69	1	36.80	37.00	3	13,781	0.02%
2021/10/13	5.1	37.08	4	37.30	36.80	1.1	13,838	0.01%
2021/10/12	5	37.91	1	38.10	37.80	4	13,899	0.03%
2021/10/08	24.3	39.30	13.1	39.44	38.70	11.2	13,892	0.08%
2021/10/07	6	40.10	1	40.30	40.10	5	14,076	0.04%
2021/10/06	2.4	39.58	0	0.00	39.40	2.4	14,217	0.02%
2021/10/05	13	38.50	2.5	38.31	39.25	10.5	14,173	0.07%
2021/10/04	2	39.48	1.6	39.93	39.35	0.4	14,136	0.00%
2021/10/01	8.2	39.76	3	40.13	39.65	5.2	14,055	0.04%
2021/09/30	16.2	40.39	5	40.41	40.95	11.2	14,001	0.08%
2021/09/29	11	40.88	0	0.00	40.80	11	13,955	0.08%
2021/09/28	11	41.66	0	0.00	41.70	11	13,913	0.08%
2021/09/27	0	0.00	1	42.30	42.00	-1	13,964	-0.01%
2021/09/24	4	42.78	2	42.90	42.55	2	14,118	0.01%
2021/09/23	4	42.53	1	42.95	42.50	3	14,522	0.02%
2021/09/22	6	42.05	5.3	42.65	42.00	0.8	14,621	0.01%
2021/09/17	2	43.00	2	43.25	43.20	0	14,532	0.00%
2021/09/16	8	43.39	1	43.30	43.30	7	14,546	0.05%
2021/09/15	1	43.65	0	0.00	43.30	1	14,604	0.01%
2021/09/13	1	44.20	0	0.00	44.20	1	14,719	0.01%
2021/09/10	11	44.06	11	44.54	44.85	0	14,779	0.00%
2021/09/09	10	43.73	1	43.65	43.80	9	14,891	0.06%
2021/09/08	13	43.83	2	43.98	43.65	11	14,809	0.07%
2021/09/07	5	45.52	0	0.00	45.35	5	14,746	0.03%
2021/09/06	7	46.18	18	45.86	45.75	-11	14,931	-0.07%
2021/09/03	7	45.89	17	46.15	46.40	-10	14,894	-0.07%
2021/09/02	6	45.82	4	45.69	45.00	2	14,901	0.01%
2021/09/01	3	45.68	12.5	46.17	46.40	-9.5	15,023	-0.06%
2021/08/31	10	45.01	18.1	45.24	45.60	-8.1	15,439	-0.05%
2021/08/30	7	45.82	14	45.93	45.75	-7	16,206	-0.04%
2021/08/27	30	45.95	24	45.69	45.65	6	16,528	0.04%
2021/08/26	14.1	44.79	3.2	44.71	45.15	10.9	16,705	0.07%
2021/08/25	4	43.96	53.3	43.73	44.10	-49.3	16,597	-0.30%
2021/08/24	19	42.95	8	42.96	43.55	11	16,622	0.07%
2021/08/23	15	42.51	13	42.68	42.70	2	16,568	0.01%
2021/08/20	6	41.21	22	41.26	41.50	-16	16,508	-0.10%
2021/08/19	37	41.54	1	41.70	40.70	36	16,358	0.22%
2021/08/18	14	43.89	1	43.95	45.00	13	16,058	0.08%
2021/08/17	20.1	43.96	4.1	44.34	43.20	16	15,951	0.10%
2021/08/16	9.1	44.60	0	0.00	44.70	9.1	15,867	0.06%
2021/08/13	26.9	46.42	20	46.07	45.00	6.9	15,826	0.04%
2021/08/12	17.2	47.79	2	47.85	47.80	15.2	15,645	0.10%
2021/08/11	16	47.54	16	47.88	48.00	0	15,673	0.00%
2021/08/10	13.1	47.92	8	48.18	47.85	5.1	15,655	0.03%
2021/08/09	29	49.15	8	49.66	48.55	21	15,611	0.13%
2021/08/06	48	50.55	52.5	50.56	50.30	-4.5	15,392	-0.03%
2021/08/05	52	48.87	54	49.12	49.90	-2	14,917	-0.01%
2021/08/04	6	48.37	13	48.40	48.20	-7	14,926	-0.05%
2021/08/03	56	48.27	55	48.14	48.00	1	14,942	0.01%
2021/08/02	14	47.07	4	47.24	46.95	10	14,837	0.07%
2021/07/30	9	47.00	10	47.68	46.40	-1	14,908	-0.01%
2021/07/29	2	45.45	3	45.88	45.95	-1	14,939	-0.01%
2021/07/28	16	45.18	8	45.41	45.50	8	15,218	0.05%
2021/07/27	17.5	47.40	5	47.67	46.85	12.5	15,622	0.08%
2021/07/26	4	47.19	12	47.54	47.50	-8	15,735	-0.05%
2021/07/23	26	47.53	5	47.88	46.75	21	16,097	0.13%
2021/07/22	61	46.73	32	47.40	47.95	29	16,173	0.18%
2021/07/21	17	45.36	4	45.54	45.30	13	15,801	0.08%
2021/07/20	5	45.10	17	45.09	45.00	-12	16,259	-0.07%
2021/07/19	1.5	45.58	5	45.94	45.50	-3.5	16,640	-0.02%
2021/07/16	13	45.55	24	45.36	45.40	-11	16,877	-0.07%
2021/07/15	10	44.84	4	44.81	44.90	6	16,870	0.04%
2021/07/14	23	45.06	12	45.49	44.65	11	16,873	0.07%
2021/07/13	11	44.06	69	44.51	43.80	-58	16,669	-0.35%
2021/07/12	3	44.08	4	44.03	44.40	-1	16,762	-0.01%
2021/07/09	6	43.79	2	44.05	43.60	4	17,134	0.02%
2021/07/08	1	43.70	4.2	44.23	43.70	-3.2	17,389	-0.02%
2021/07/07	3	44.23	4	43.99	44.00	-1	17,613	-0.01%
2021/07/06	3	44.52	4	44.30	44.40	-1	17,740	-0.01%
2021/07/05	2	44.25	3	44.23	44.35	-1	18,039	-0.01%
2021/07/02	1	43.35	3	43.50	43.60	-2	18,269	-0.01%
2021/07/01	2	44.50	4	44.34	43.85	-2	18,418	-0.01%
2021/06/30	15.1	44.36	60	44.50	44.90	-44.9	18,515	-0.24%
2021/06/29	40	42.95	4	42.90	42.70	36	18,224	0.20%
2021/06/28	4	42.01	1	41.95	42.25	3	18,307	0.02%
2021/06/25	31	42.22	1	42.60	42.15	30	18,503	0.16%
2021/06/24	4	42.56	3.1	42.60	42.40	1	18,544	0.01%
2021/06/23	1	42.50	15	42.65	42.90	-14	18,583	-0.08%
2021/06/22	9	41.58	0.4	41.80	41.50	8.6	18,627	0.05%
2021/06/21	22	41.78	7	41.86	41.50	15	18,935	0.08%
2021/06/18	40.3	42.53	1	42.70	42.25	39.3	19,272	0.20%
2021/06/17	1	42.35	14	42.65	43.15	-13	19,283	-0.07%
2021/06/16	10	42.06	3	42.05	42.10	7	19,353	0.04%
2021/06/15	28.3	42.08	9.1	42.34	42.25	19.1	19,551	0.10%
2021/06/11	11.2	42.63	5	42.68	42.90	6.2	19,508	0.03%
2021/06/09	16	41.89	9	41.81	41.75	7	19,931	0.04%
2021/06/08	20	41.44	14	41.70	42.15	6	19,895	0.03%
2021/06/07	31.3	41.37	108.8	41.75	42.50	-77.5	19,582	-0.40%	大賣/
2021/06/04	41	41.51	23	41.67	41.70	18	18,871	0.10%
2021/06/03	62.3	41.97	47	41.85	42.20	15.3	18,658	0.08%
2021/06/02	18	43.30	9	43.28	43.20	9	18,344	0.05%
2021/06/01	6	44.18	13	43.85	43.75	-7	18,349	-0.04%
2021/05/31	33	43.03	78	43.17	43.20	-45	18,448	-0.24%
2021/05/28	2	42.65	5.3	42.66	42.75	-3.3	18,646	-0.02%
2021/05/27	5.5	41.55	8	41.84	41.80	-2.5	18,853	-0.01%
2021/05/26	7	42.21	0	0.00	42.00	7	19,296	0.04%
2021/05/25	7.4	42.05	7	41.96	42.05	0.4	19,952	0.00%
2021/05/24	4.1	40.39	2	40.23	40.65	2.1	20,057	0.01%
2021/05/21	33	40.65	21	40.31	40.40	12	20,314	0.06%
2021/05/20	11	40.47	11	40.38	40.20	0	20,574	0.00%
2021/05/19	82	41.08	23	41.28	41.30	59	20,746	0.28%
2021/05/18	18	41.44	3	41.85	42.15	15	20,833	0.07%
2021/05/17	6	40.93	5	39.40	39.45	1	21,273	0.00%
2021/05/14	3	42.90	2	43.28	42.25	1	21,595	0.00%
2021/05/13	10	42.82	30	42.03	42.05	-20	21,551	-0.09%
2021/05/12	20	42.80	45	42.25	42.95	-25	21,471	-0.12%
2021/05/11	3	45.95	11	45.68	45.80	-8	21,214	-0.04%
2021/05/10	22	47.65	16	48.24	47.50	6	21,168	0.03%
2021/05/07	25	46.89	28	47.08	47.45	-3	21,180	-0.01%
2021/05/06	17	46.34	33	46.10	45.90	-16	21,406	-0.07%
2021/05/05	9	47.76	5	47.06	46.50	4	21,485	0.02%
2021/05/04	26	47.18	10	47.40	48.15	16	21,815	0.07%
2021/05/03	22.5	49.24	26	49.40	49.00	-3.5	22,292	-0.02%
2021/04/29	30	50.23	21	50.44	49.50	9	23,405	0.04%
2021/04/28	26	49.40	20	49.96	49.10	6	24,532	0.02%
2021/04/27	18	47.74	3	47.80	48.20	15	25,227	0.06%
2021/04/26	14	47.67	62.4	47.47	48.30	-48.4	26,626	-0.18%
2021/04/23	14	45.04	227	45.26	45.35	-213	26,528	-0.80%	大賣/鉅額交易
2021/04/22	24	43.60	19.5	44.66	43.30	4.5	26,358	0.02%
2021/04/21	9	44.06	41	44.28	44.25	-32	26,227	-0.12%
2021/04/20	23	43.72	44	44.08	43.90	-21	26,415	-0.08%
2021/04/19	12	43.75	106	43.78	43.65	-94	26,773	-0.35%	大賣/
2021/04/16	18	44.18	4	43.98	44.15	14	26,857	0.05%
2021/04/15	10	43.84	126	43.18	44.20	-116	26,749	-0.43%	大賣/鉅額交易
2021/04/14	93.1	41.42	51.6	41.43	42.20	41.5	26,563	0.16%
2021/04/13	81	42.44	17.1	42.95	42.15	63.9	26,563	0.24%
2021/04/12	50	43.58	31	43.42	43.30	19	26,408	0.07%
2021/04/09	61.1	44.18	4	44.34	44.05	57.1	26,281	0.22%
2021/04/08	12	43.05	19	42.96	43.45	-7	25,988	-0.03%
2021/04/07	14	42.28	23	42.54	42.65	-9	25,720	-0.03%
2021/04/06	37	42.27	22	42.19	42.10	15	25,599	0.06%
2021/04/01	8	41.58	11	41.70	41.80	-3	25,473	-0.01%
2021/03/31	31.1	41.83	13	41.80	41.20	18.1	25,433	0.07%
2021/03/30	3	41.33	21	41.38	41.55	-18	25,216	-0.07%
2021/03/29	8	41.05	12	41.20	41.05	-4	25,118	-0.02%
2021/03/26	9	40.74	27	40.83	40.90	-18	25,136	-0.07%
2021/03/25	18	40.68	4	40.68	40.65	14	25,178	0.06%
2021/03/24	61	41.13	26	41.26	40.95	35	25,342	0.14%
2021/03/23	8.1	41.16	71	41.38	41.75	-62.9	25,030	-0.25%
2021/03/22	21	40.13	7	40.37	40.70	14	24,663	0.06%
2021/03/19	20.4	40.71	11	40.69	40.75	9.4	24,615	0.04%
2021/03/18	15	41.20	46	41.17	41.25	-31	24,511	-0.13%
2021/03/17	51	41.05	35	40.58	40.80	16	24,440	0.07%
2021/03/16	31	40.82	47	40.94	40.85	-16	24,448	-0.07%
2021/03/15	21.7	40.76	29	40.83	40.45	-7.3	24,404	-0.03%
2021/03/12	16	40.18	21	40.17	39.90	-5	24,207	-0.02%
2021/03/11	11	39.81	17	40.02	40.05	-6	24,412	-0.02%
2021/03/10	2	39.50	7	39.44	39.55	-5	24,513	-0.02%
2021/03/09	9	38.80	21	39.04	39.20	-12	24,606	-0.05%
2021/03/08	23	38.50	23	38.71	38.30	0	24,552	0.00%
2021/03/05	26	38.13	4	37.89	38.35	22	24,623	0.09%
2021/03/04	209	38.60	11	38.72	38.60	198	24,985	0.79%	大買/鉅額交易
2021/03/03	66	39.16	39.2	39.18	39.25	26.8	25,092	0.11%
2021/03/02	22	40.17	24	40.04	39.80	-2	24,993	-0.01%
2021/02/26	33	39.92	16.5	39.93	39.80	16.5	24,837	0.07%
2021/02/25	25	40.38	51	40.19	40.90	-26	24,744	-0.11%
2021/02/24	10	39.29	13	39.22	39.00	-3	24,510	-0.01%
2021/02/23	31	39.22	19	39.24	39.25	12	24,294	0.05%
2021/02/22	23.4	40.10	9	40.09	40.10	14.4	24,004	0.06%
2021/02/19	29	39.94	19	40.06	40.35	10	23,748	0.04%
2021/02/18	25	40.29	22	40.20	40.20	3	23,590	0.01%
2021/02/17	39	40.03	43	40.16	40.00	-4	23,461	-0.02%
2021/02/05	23	37.89	27	38.04	38.50	-4	22,871	-0.02%
2021/02/04	12	36.84	2	36.65	36.75	10	22,454	0.04%
2021/02/03	36	37.20	50.4	37.13	37.10	-14.4	22,491	-0.06%
2021/02/02	79	37.41	86	37.81	37.80	-7	22,519	-0.03%
2021/02/01	38.4	36.72	32.9	36.59	37.15	5.5	22,540	0.02%
2021/01/29	32	37.97	24	37.61	37.00	8	22,711	0.04%
2021/01/28	48.9	37.97	28	37.88	38.40	20.9	22,829	0.09%
2021/01/27	40	39.08	24	38.93	39.10	16	22,665	0.07%
2021/01/26	47	40.06	64	40.16	39.15	-17	22,378	-0.08%
2021/01/25	123	40.86	109	40.63	40.75	14	21,777	0.06%	大買/大賣/
2021/01/22	63	40.04	195	40.48	41.20	-132	20,793	-0.63%	大賣/鉅額交易
2021/01/21	187	39.70	117.5	39.77	39.00	69.5	19,476	0.36%	大買/大賣/
2021/01/20	103	38.82	126	38.24	39.00	-23	17,878	-0.13%	大買/大賣/
2021/01/19	153.5	38.82	213	38.78	38.30	-59.5	16,726	-0.36%	大買/大賣/
2021/01/18	26	36.69	38	36.58	37.00	-12	15,165	-0.08%
2021/01/15	15	36.37	97	36.46	36.20	-82	14,684	-0.56%
2021/01/14	9	36.41	16	36.31	36.40	-7	14,456	-0.05%
2021/01/13	8	36.16	87.2	36.19	36.40	-79.2	14,276	-0.55%
2021/01/12	45	36.38	49	36.37	35.75	-4	14,089	-0.03%
2021/01/11	5.5	35.87	14	35.84	35.95	-8.5	13,640	-0.06%
2021/01/08	10	35.44	20	35.63	35.50	-10	13,447	-0.07%
2021/01/07	9	35.40	11	35.28	35.15	-2	13,289	-0.02%
2021/01/06	34	35.04	22	35.14	34.70	12	13,069	0.09%
2021/01/05	2	34.88	21	34.82	35.10	-19	12,805	-0.15%
2021/01/04	5.5	34.95	44	34.91	34.95	-38.5	12,759	-0.30%
2020/12/31	14	34.74	5	34.79	34.75	9	12,874	0.07%
2020/12/30	2	34.50	5	34.58	34.60	-3	12,910	-0.02%
2020/12/29	32	34.77	1	34.80	34.45	31	12,952	0.24%
2020/12/28	9	34.97	13	34.99	35.00	-4	12,848	-0.03%
2020/12/25	4	34.65	14	34.32	34.60	-10	12,663	-0.08%
2020/12/24	1	33.80	3	33.95	33.70	-2	12,555	-0.02%
2020/12/23	13	33.58	14	33.79	33.55	-1	12,588	-0.01%
2020/12/22	24	34.09	2	34.43	33.65	22	12,649	0.17%
2020/12/21	1	33.75	18	33.88	34.20	-17	12,726	-0.13%
2020/12/18	28	33.98	17	34.14	34.00	11	12,805	0.09%
2020/12/17	5	34.82	10	34.75	34.75	-5	12,668	-0.04%
2020/12/16	5	35.18	6.3	35.19	35.05	-1.3	12,833	-0.01%
2020/12/15	11.3	34.84	7.4	35.06	34.70	3.9	12,832	0.03%
2020/12/14	8	35.29	4	35.54	35.45	4	12,820	0.03%
2020/12/11	22.4	35.16	11	35.30	35.35	11.4	12,896	0.09%
2020/12/10	12	35.99	23	35.92	35.80	-11	12,876	-0.09%
2020/12/09	38	36.20	27	36.17	36.15	11	12,761	0.09%
2020/12/08	116.2	35.85	46	35.90	35.95	70.2	12,630	0.56%	大買/
2020/12/07	44	35.63	34	35.72	35.95	10	12,526	0.08%
2020/12/04	40	35.49	47.2	35.55	35.60	-7.2	12,223	-0.06%
2020/12/03	37.2	35.04	56.4	34.98	34.90	-19.1	12,006	-0.16%
2020/12/02	83.2	35.41	1	35.80	35.45	82.2	11,920	0.69%
2020/12/01	20	35.44	23	35.45	35.55	-3	11,908	-0.03%
2020/11/30	32	35.55	45	35.61	35.40	-13	11,948	-0.11%
2020/11/27	19	34.74	21	34.71	34.90	-2	11,625	-0.02%
2020/11/26	17	34.16	8	34.19	34.20	9	11,479	0.08%
2020/11/25	9	33.82	31	33.76	33.70	-22	11,463	-0.19%
2020/11/24	21	33.90	22	33.89	33.90	-1	11,362	-0.01%
2020/11/23	29	33.60	49	33.55	33.90	-20	11,211	-0.18%
2020/11/20	2	32.28	1	32.45	32.50	1	10,919	0.01%
2020/11/19	4	32.39	1	32.40	32.35	3	11,033	0.03%
2020/11/18	11	32.48	5	32.43	32.50	6	11,313	0.05%
2020/11/17	17	32.61	3	32.67	32.55	14	11,495	0.12%
2020/11/16	2	32.40	5	32.44	32.50	-3	11,895	-0.03%
2020/11/13	1	31.95	6	32.14	32.15	-5	12,379	-0.04%
2020/11/12	9	32.49	2	32.38	32.15	7	12,988	0.05%
2020/11/11	8	32.38	19	32.34	32.35	-11	13,149	-0.08%
2020/11/10	0	0.00	3	32.00	32.15	-3	13,325	-0.02%
2020/11/09	3	31.92	69	31.95	31.95	-66	13,382	-0.49%
2020/11/06	24	32.11	22	32.02	31.85	2	13,464	0.01%
2020/11/05	32	31.71	30	31.62	31.90	2	13,345	0.01%
2020/11/04	3	31.07	80	31.06	31.05	-77	13,603	-0.57%
2020/11/03	6	30.32	7	30.26	30.25	-1	13,668	-0.01%
2020/11/02	11	29.95	11	29.96	30.05	0	13,987	0.00%
2020/10/30	17	30.09	21	30.14	29.95	-4	14,481	-0.03%
2020/10/29	10	30.18	47	30.08	30.25	-37	14,728	-0.25%
2020/10/27	8	30.31	3	30.33	30.35	5	14,987	0.03%
2020/10/26	15	30.75	1	30.70	30.70	14	15,067	0.09%
2020/10/23	0	0.00	3	31.08	31.10	-3	15,148	-0.02%
2020/10/22	1	30.75	10	31.15	31.15	-9	15,527	-0.06%
2020/10/21	12	31.00	5	30.97	30.90	7	15,985	0.04%
2020/10/20	8	30.99	17	30.98	30.95	-9	17,034	-0.05%
2020/10/16	2	30.50	2	30.45	30.30	0	17,469	0.00%
2020/10/15	1	30.35	6	30.55	30.55	-5	17,755	-0.03%
2020/10/14	0	0.00	6	30.48	30.45	-6	18,082	-0.03%
2020/10/13	9	30.23	0	0.00	30.25	9	18,542	0.05%
2020/10/12	2	30.75	0	0.00	30.75	2	18,762	0.01%
2020/10/08	2	30.73	4	30.63	30.75	-2	19,022	-0.01%
2020/10/07	2	30.13	0	0.00	30.10	2	19,347	0.01%
2020/10/06	5	30.60	12	30.50	30.45	-7	19,785	-0.04%
2020/10/05	0	0.00	7	30.58	30.60	-7	20,402	-0.03%
2020/09/30	0	0.00	3	30.60	30.50	-3	21,056	-0.01%
2020/09/29	0	0.00	2	30.48	30.40	-2	21,714	-0.01%
2020/09/28	25	30.71	4	30.76	30.65	21	22,459	0.09%
2020/09/25	7	30.06	7	29.99	30.50	0	22,848	0.00%
2020/09/24	12	29.94	9	30.01	29.90	3	23,350	0.01%
2020/09/23	17	29.87	14	29.89	29.75	3	23,442	0.01%
2020/09/22	17	30.21	15	30.04	30.15	2	23,641	0.01%
2020/09/21	38	30.62	1	30.80	30.50	37	23,774	0.16%
2020/09/18	11	31.02	5	31.07	31.30	6	23,915	0.03%
2020/09/17	6	31.03	3	31.18	30.95	3	24,212	0.01%
2020/09/16	6	31.50	14	31.59	31.35	-8	24,334	-0.03%
2020/09/15	7	31.50	3	31.50	31.55	4	24,501	0.02%
2020/09/14	12	30.96	0	0.00	31.00	12	24,573	0.05%
2020/09/11	7	30.53	5	30.55	30.55	2	24,651	0.01%
2020/09/10	12	30.83	4	30.80	30.80	8	24,819	0.03%
2020/09/09	9	30.93	4	30.99	31.20	5	24,847	0.02%
2020/09/08	4	31.36	12	31.55	31.25	-8	24,910	-0.03%
2020/09/07	12	31.18	3	31.40	31.40	9	25,052	0.04%
2020/09/04	31	30.93	15	30.66	31.15	16	25,386	0.06%
2020/09/03	25	31.24	10	31.12	30.95	15	25,410	0.06%
2020/09/02	25	31.19	30	31.11	31.00	-5	25,443	-0.02%
2020/09/01	23	30.97	8	30.94	31.05	15	25,904	0.06%
2020/08/31	12	31.33	11	31.52	31.20	1	26,062	0.00%
2020/08/28	2	31.50	3	31.40	31.50	-1	26,190	0.00%
2020/08/27	32	31.55	11	31.49	31.45	21	26,469	0.08%
2020/08/26	40	31.09	0	0.00	31.20	40	26,542	0.15%
2020/08/25	13	31.35	14	31.35	31.40	-1	26,703	0.00%
2020/08/24	41	31.02	5	31.08	31.20	36	26,925	0.13%
2020/08/21	27	31.93	14	32.07	31.75	13	26,990	0.05%
2020/08/20	38	31.67	12	31.80	31.45	26	27,007	0.10%
2020/08/19	66	33.66	37	33.60	32.95	29	26,698	0.11%
2020/08/18	48	34.62	38	34.66	34.45	10	26,324	0.04%
2020/08/17	43	36.10	20	36.12	36.10	23	25,978	0.09%
2020/08/14	25	35.81	30	35.84	35.80	-5	26,415	-0.02%
2020/08/13	18	35.46	28	35.35	35.50	-10	26,689	-0.04%
2020/08/12	14	35.74	32	35.81	35.80	-18	27,090	-0.07%
2020/08/11	29	35.71	14	35.68	35.65	15	27,517	0.05%
2020/08/10	57	35.57	41	35.79	35.60	16	27,336	0.06%
2020/08/07	10	34.62	9.2	34.55	34.45	0.8	26,705	0.00%
2020/08/06	22	35.31	82	35.29	35.05	-60	26,470	-0.23%
2020/08/05	53	35.75	33	35.67	35.70	20	26,228	0.08%
2020/08/04	36	35.36	6	35.44	35.30	30	25,837	0.12%
2020/08/03	36	35.50	6	35.49	35.45	30	25,591	0.12%
2020/07/31	28	35.34	11	35.32	35.50	17	25,546	0.07%
2020/07/30	21	35.11	16	35.15	35.40	5	25,524	0.02%
2020/07/29	13	34.87	9	34.89	34.85	4	25,463	0.02%
2020/07/28	31	35.43	8	35.07	34.80	23	25,424	0.09%
2020/07/27	61	36.29	39	36.13	35.50	22	25,129	0.09%
2020/07/24	111	37.07	91	37.13	36.75	20	24,616	0.08%	大買/
2020/07/23	28	36.20	37	35.96	36.45	-9	23,603	-0.04%
2020/07/22	5	35.41	11	35.45	35.40	-6	23,364	-0.03%
2020/07/21	26	35.27	9	35.26	35.45	17	23,312	0.07%
2020/07/20	44	35.25	63	35.44	35.20	-19	23,054	-0.08%
2020/07/17	26	34.78	12	34.95	34.85	14	22,764	0.06%
2020/07/16	15	34.52	6	34.70	34.35	9	22,537	0.04%
2020/07/15	35	34.62	24	34.27	34.10	11	22,390	0.05%
2020/07/14	108	35.22	74	34.83	34.75	34	22,462	0.15%	大買/
2020/07/13	88	36.16	15	36.23	36.20	73	22,342	0.33%
2020/07/10	32	38.77	57	38.86	38.55	-25	21,933	-0.11%
2020/07/09	68	39.49	80	39.34	39.55	-12	21,360	-0.06%
2020/07/08	24	38.83	25	38.77	38.95	-1	20,751	0.00%
2020/07/07	35	37.46	96.2	37.54	37.80	-61.2	20,191	-0.30%
2020/07/06	24	36.50	27	36.94	37.10	-3	19,615	-0.02%
2020/07/03	69	36.06	43	36.16	36.20	26	19,391	0.13%
2020/07/02	25	34.88	142	35.01	35.40	-117	18,865	-0.62%	大賣/鉅額交易
2020/07/01	154	34.88	58	34.89	34.95	96	18,685	0.51%	大買/
2020/06/30	14	33.78	22	33.93	34.35	-8	18,284	-0.04%
2020/06/29	44	33.68	18	33.52	33.40	26	18,042	0.14%
2020/06/24	32	33.62	37	33.75	33.60	-5	17,739	-0.03%
2020/06/23	1	33.20	15	33.27	33.05	-14	17,578	-0.08%
2020/06/22	20	33.40	34	33.50	33.00	-14	17,549	-0.08%
2020/06/19	17	33.05	29	32.96	33.20	-12	17,450	-0.07%
2020/06/18	12	32.81	23	32.84	32.75	-11	17,281	-0.06%
2020/06/17	18	32.79	37	32.77	32.75	-19	17,190	-0.11%
2020/06/16	9	32.08	47	32.22	32.45	-38	17,090	-0.22%
2020/06/15	43.1	31.95	3	32.12	31.70	40.1	17,141	0.23%
2020/06/12	53	31.36	46	31.42	32.00	7	17,190	0.04%
2020/06/11	38	32.37	4	32.59	31.80	34	17,165	0.20%
2020/06/10	7	32.66	14	32.76	32.90	-7	16,898	-0.04%
2020/06/09	41	32.73	20	32.60	32.75	21	16,955	0.12%
2020/06/08	84	32.95	114	32.96	33.00	-30	16,831	-0.18%	大賣/
2020/06/05	40	31.94	42	31.80	31.95	-2	16,275	-0.01%
2020/06/04	68	31.60	6	31.48	31.40	62	16,016	0.39%
2020/06/03	14	31.42	33.5	31.34	31.60	-19.5	15,811	-0.12%
2020/06/02	35	30.96	10	30.90	31.10	25	15,566	0.16%
2020/06/01	11	30.60	15	30.51	30.95	-4	15,282	-0.03%
2020/05/29	38.1	30.14	11	30.10	30.10	27.1	14,964	0.18%
2020/05/28	41	30.74	6	30.82	30.50	35	14,601	0.24%
2020/05/27	6	30.93	2	30.88	30.80	4	14,289	0.03%
2020/05/26	21	31.31	19	31.27	31.10	2	14,077	0.01%
2020/05/25	39	31.27	25	31.04	31.10	14	13,902	0.10%
2020/05/22	20	31.72	23	31.80	31.60	-3	13,677	-0.02%
2020/05/21	78	31.89	28	31.89	32.30	50	13,382	0.37%
2020/05/20	40	30.52	14	30.55	30.30	26	12,664	0.21%
2020/05/19	30	31.26	15	31.21	31.05	15	12,050	0.12%
2020/05/18	52	32.40	18	32.56	32.00	34	11,427	0.30%
2020/05/15	2	35.45	2	36.10	35.55	0	10,824	0.00%
2020/05/14	12	36.40	10	36.24	36.10	2	10,801	0.02%
2020/05/13	6	36.38	12	36.53	36.60	-6	10,756	-0.06%
2020/05/12	8	36.53	3	36.60	36.20	5	10,793	0.05%
2020/05/11	10	36.66	4	37.09	36.45	6	10,845	0.06%
2020/05/08	1	36.25	2	36.40	36.35	-1	10,877	-0.01%
2020/05/07	21	36.42	5	36.35	36.35	16	10,842	0.15%
2020/05/06	16	36.03	10	35.95	35.95	6	10,798	0.06%
2020/05/05	4	35.38	13	35.55	35.95	-9	10,911	-0.08%
2020/05/04	1	35.30	8	35.25	35.20	-7	10,893	-0.06%
2020/04/30	6	36.00	5	36.04	36.00	1	10,868	0.01%
2020/04/29	0	0.00	12	35.83	35.75	-12	10,992	-0.11%
2020/04/28	16	35.91	1	36.25	35.80	15	11,119	0.13%
2020/04/27	10	35.70	10	35.80	36.10	0	11,323	0.00%
2020/04/24	9	35.17	3	35.00	35.20	6	11,175	0.05%
2020/04/23	2	34.13	5	34.34	34.30	-3	11,166	-0.03%
2020/04/22	6	33.72	3	34.20	34.35	3	11,144	0.03%
2020/04/21	13	34.52	15	34.18	34.00	-2	11,148	-0.02%
2020/04/20	31	35.50	4	35.36	35.35	27	10,982	0.25%
2020/04/17	10	36.36	45	36.22	35.60	-35	10,875	-0.32%
2020/04/16	46	35.96	22	35.61	36.35	24	10,509	0.23%
2020/04/15	1	34.75	23	34.68	34.85	-22	10,192	-0.22%
2020/04/14	3	33.95	9	34.13	34.15	-6	10,156	-0.06%
2020/04/13	8	33.59	2	33.35	33.50	6	10,200	0.06%
2020/04/10	12	33.77	2	33.50	33.50	10	10,410	0.10%
2020/04/09	11	33.74	3	33.72	33.50	8	10,635	0.08%
2020/04/08	117	32.38	129	32.75	33.05	-12	10,533	-0.11%	大買/大賣/
2020/04/07	21	31.19	19	30.98	31.65	2	10,277	0.02%
2020/04/06	7	30.41	0	0.00	30.15	7	10,176	0.07%
2020/04/01	2	30.05	3	30.12	30.15	-1	10,073	-0.01%
2020/03/30	0	0.00	2	29.95	30.40	-2	9,989	-0.02%
2020/03/27	7	32.23	2.2	32.23	31.00	4.8	10,056	0.05%
2020/03/26	3	31.75	8	31.94	32.10	-5	9,983	-0.05%
2020/03/25	3	31.68	1	31.55	30.90	2	9,907	0.02%
2020/03/24	8	30.83	6	31.03	30.85	2	9,732	0.02%
2020/03/23	4	29.55	4	30.24	29.60	0	9,692	0.00%
2020/03/20	10	31.27	15	31.17	30.70	-5	9,722	-0.05%
2020/03/19	23	29.97	46	30.01	29.60	-23	9,644	-0.24%
2020/03/18	3	30.85	8	30.94	30.90	-5	9,705	-0.05%
2020/03/17	29	30.46	11	30.21	30.00	18	9,597	0.19%
2020/03/16	24	31.10	15	31.45	30.50	9	9,450	0.10%
2020/03/13	6	30.61	18	29.95	30.40	-12	9,297	-0.13%
2020/03/12	4	31.91	10	31.25	31.10	-6	9,202	-0.07%
2020/03/11	1	33.60	0	0.00	33.50	1	9,137	0.01%
2020/03/10	1	32.95	5	33.40	33.30	-4	9,178	-0.04%
2020/03/09	35	33.35	2	33.55	32.80	33	9,168	0.36%
2020/03/06	7	34.47	0	0.00	34.00	7	9,134	0.08%
2020/03/05	0	0.00	4	34.50	34.25	-4	9,111	-0.04%
2020/03/04	4	34.10	1	33.25	34.05	3	9,176	0.03%
2020/03/03	12	33.38	4	33.51	33.50	8	9,178	0.09%
2020/02/27	1	33.55	3	33.75	32.75	-2	9,201	-0.02%
2020/02/26	1	33.85	15	33.85	33.80	-14	9,170	-0.15%
2020/02/25	2	34.43	2	34.35	34.35	0	9,142	0.00%
2020/02/24	2	34.30	2	34.33	35.10	0	9,156	0.00%
2020/02/19	1	34.45	2	34.55	34.70	-1	9,645	-0.01%
2020/02/18	4	34.80	3	34.73	34.70	1	9,675	0.01%
2020/02/17	10	35.36	1	35.25	35.40	9	9,815	0.09%
2020/02/14	1	36.05	1	36.10	35.95	0	9,969	0.00%
2020/02/13	1	35.95	62	36.29	36.00	-61	10,549	-0.58%
2020/02/12	5	35.38	14	35.90	36.00	-9	10,731	-0.08%
2020/02/11	2	34.03	7	35.21	35.60	-5	10,648	-0.05%
2020/02/07	17	34.08	16	33.78	33.80	1	10,608	0.01%
2020/02/06	13	33.80	10	34.67	35.10	3	10,492	0.03%
2020/02/05	1	32.75	4	33.21	32.75	-3	10,355	-0.03%
2020/02/04	7	32.59	1	32.15	32.90	6	10,338	0.06%
2020/02/03	5	30.60	13	31.76	32.30	-8	10,360	-0.08%
2020/01/31	16	33.04	0	0.00	32.65	16	10,200	0.16%
2020/01/30	9	33.69	18	32.89	32.85	-9	10,424	-0.09%
2020/01/20	6	36.33	1	36.30	36.30	5	10,590	0.05%
2020/01/17	13	36.65	7	36.64	36.65	6	10,547	0.06%
2020/01/16	15	37.08	6	37.10	37.10	9	10,590	0.08%
2020/01/15	0	0.00	1	36.90	36.90	-1	10,752	-0.01%
2020/01/14	8	37.44	48	37.63	37.50	-40	10,769	-0.37%
2020/01/13	2	37.25	2	37.35	37.40	0	10,786	0.00%
2020/01/10	6	36.82	1	36.85	36.80	5	10,976	0.05%
2020/01/09	0	0.00	103	37.00	37.00	-103	11,227	-0.92%	大賣/鉅額交易
2020/01/08	2	35.95	7	36.05	36.30	-5	11,400	-0.04%
2020/01/07	14	36.51	14	36.30	36.25	0	11,400	0.00%
2020/01/06	81	36.33	55	36.05	36.05	26	11,460	0.23%
2020/01/03	102	37.92	15	38.15	37.30	87	11,280	0.77%	大買/
2020/01/02	36	37.78	13	38.06	38.20	23	11,030	0.21%
2019/12/31	5	37.50	5	37.55	37.55	0	11,150	0.00%
2019/12/30	2	38.00	0	0.00	37.95	2	11,234	0.02%
2019/12/27	6	37.53	5	37.45	37.45	1	11,371	0.01%
2019/12/26	17	37.52	5	37.45	37.45	12	11,462	0.10%
2019/12/25	5	37.85	5	38.00	38.00	0	11,570	0.00%
2019/12/24	7	37.48	5	37.75	37.75	2	11,861	0.02%
2019/12/23	9	38.09	8	37.80	37.60	1	12,333	0.01%
2019/12/20	0	0.00	4	38.98	38.45	-4	12,502	-0.03%
2019/12/19	6	39.10	6	38.95	38.95	0	12,974	0.00%
2019/12/18	7	38.49	0	0.00	38.85	7	13,586	0.05%
2019/12/17	14	39.04	23	38.93	39.00	-9	13,771	-0.07%
2019/12/16	42	38.46	29	38.65	38.70	13	13,771	0.09%
2019/12/13	10	38.15	36	38.47	38.60	-26	13,836	-0.19%
2019/12/12	12	38.06	13	38.12	38.05	-1	13,664	-0.01%
2019/12/11	10	38.16	9	38.05	38.05	1	13,630	0.01%
2019/12/10	7	37.64	5	38.15	38.40	2	13,640	0.01%
2019/12/09	13	37.74	2	37.95	37.80	11	13,619	0.08%
2019/12/06	14	37.26	30	37.42	37.20	-16	13,560	-0.12%
2019/12/05	1	37.05	5	36.51	37.15	-4	13,575	-0.03%
2019/12/04	1	36.20	7	36.14	36.20	-6	13,806	-0.04%
2019/12/03	13	36.04	17	36.01	36.05	-4	14,222	-0.03%
2019/12/02	8	36.66	15	36.25	36.25	-7	14,240	-0.05%
2019/11/29	1	37.00	21	36.95	36.90	-20	14,210	-0.14%
2019/11/28	20	37.45	0	0.00	37.50	20	14,317	0.14%
2019/11/27	16	37.41	6.4	37.00	37.00	9.6	14,441	0.07%
2019/11/26	9	37.65	5	37.20	37.20	4	14,661	0.03%
2019/11/25	7	37.66	6	37.80	37.70	1	14,768	0.01%
2019/11/21	3	37.70	3	37.88	38.25	0	14,922	0.00%
2019/11/20	2	37.65	4	37.96	38.00	-2	15,207	-0.01%
2019/11/19	16	38.61	41	38.70	37.65	-25	15,557	-0.16%
2019/11/18	0	0.00	2	37.98	38.20	-2	15,936	-0.01%
2019/11/15	6	37.59	0	0.00	37.35	6	16,062	0.04%
2019/11/14	10	38.03	7	37.63	37.50	3	16,318	0.02%
2019/11/13	21	38.60	5	38.80	38.80	16	16,865	0.09%
2019/11/12	6.4	38.03	45	38.87	39.50	-38.6	17,485	-0.22%
2019/11/11	39	37.77	24	37.05	36.85	15	16,978	0.09%
2019/11/08	6	37.35	10	37.37	37.45	-4	16,791	-0.02%
2019/11/07	7	37.27	5	36.75	36.75	2	16,789	0.01%
2019/11/06	6	37.66	22	37.27	37.30	-16	16,837	-0.10%
2019/11/05	6	37.90	11	37.78	37.85	-5	16,930	-0.03%
2019/11/04	18	37.86	9	37.89	37.90	9	17,168	0.05%
2019/11/01	13	37.73	12	37.80	37.80	1	17,280	0.01%
2019/10/31	9	37.86	19	38.12	38.25	-10	17,397	-0.06%
2019/10/30	5	37.84	5	37.83	38.00	0	17,576	0.00%
2019/10/29	55	38.67	54	38.36	37.90	1	17,646	0.01%
2019/10/28	93	36.67	24.3	37.92	38.10	68.7	17,391	0.39%
2019/10/25	16	36.68	0	0.00	36.20	16	17,001	0.09%
2019/10/24	1	36.40	10	36.56	36.75	-9	16,973	-0.05%
2019/10/23	27	36.39	22	36.35	36.30	5	17,048	0.03%
2019/10/22	15	35.82	15	35.95	35.70	0	16,958	0.00%
2019/10/21	0	0.00	15	35.59	35.70	-15	17,171	-0.09%
2019/10/18	0	0.00	1	35.90	35.80	-1	17,487	-0.01%
2019/10/17	10	36.40	21	35.86	35.70	-11	17,711	-0.06%
2019/10/16	7	36.29	28	36.29	36.45	-21	17,690	-0.12%
2019/10/15	0	0.00	13	36.14	36.05	-13	17,822	-0.07%
2019/10/14	15	36.32	18	36.43	36.00	-3	17,904	-0.02%
2019/10/09	14	34.96	18	35.04	35.00	-4	17,923	-0.02%
2019/10/08	7	35.76	14	35.71	35.60	-7	18,266	-0.04%
2019/10/07	21	35.77	6	35.82	35.65	15	18,426	0.08%
2019/10/04	0	0.00	11	34.97	34.95	-11	18,279	-0.06%
2019/10/03	5	34.53	0	0.00	34.55	5	18,240	0.03%
2019/10/02	25	34.65	8	35.10	35.20	17	18,176	0.09%
2019/10/01	14	34.77	5	34.85	34.85	9	18,323	0.05%
2019/09/27	15	35.25	31	34.92	34.85	-16	18,449	-0.09%
2019/09/26	101	36.25	34	35.77	35.00	67	18,336	0.37%	大買/
2019/09/25	37	37.46	26	37.35	37.70	11	17,903	0.06%
2019/09/24	49	37.74	46	37.94	37.45	3	18,028	0.02%
2019/09/23	8	35.78	57	36.25	36.60	-49	17,593	-0.28%
2019/09/20	10	34.54	22.1	34.77	35.00	-12.1	17,135	-0.07%
2019/09/19	29	34.06	8	34.06	34.25	21	17,025	0.12%
2019/09/18	9	33.96	19	33.93	34.05	-10	17,030	-0.06%
2019/09/17	20	33.92	22	33.84	33.65	-2	16,922	-0.01%
2019/09/16	15	34.50	7	34.40	34.40	8	16,873	0.05%
2019/09/12	2	34.63	2	34.80	34.85	0	16,840	0.00%
2019/09/11	1	34.25	3	34.20	34.10	-2	16,860	-0.01%
2019/09/10	2	33.98	4	34.09	34.00	-2	16,857	-0.01%
2019/09/09	23	35.08	16	34.69	34.70	7	16,808	0.04%
2019/09/06	7	34.64	40	34.86	34.95	-33	16,752	-0.20%
2019/09/05	52	35.29	28	35.68	34.60	24	16,516	0.15%
2019/09/04	21	34.44	16	34.36	34.35	5	16,059	0.03%
2019/09/03	6	34.63	3	34.53	34.40	3	15,964	0.02%
2019/09/02	5	34.79	22	35.08	34.80	-17	15,938	-0.11%
2019/08/30	5	34.59	4	34.76	34.15	1	15,777	0.01%
2019/08/29	28	34.61	20	34.52	34.50	8	15,681	0.05%
2019/08/28	8	34.23	140	34.11	34.20	-132	15,524	-0.85%	大賣/鉅額交易
2019/08/27	138	33.98	10	33.85	33.40	128	15,357	0.83%	大買/鉅額交易
2019/08/26	2	33.63	8	33.48	33.40	-6	15,292	-0.04%
2019/08/23	57	34.74	22	34.46	34.05	35	15,210	0.23%
2019/08/22	11	34.49	40	34.56	34.70	-29	14,918	-0.19%
2019/08/21	53	34.39	13	34.25	33.95	40	14,579	0.27%
2019/08/20	10	33.78	7	34.07	33.45	3	13,834	0.02%
2019/08/19	16	34.18	50	33.77	33.80	-34	13,679	-0.25%
2019/08/16	259	34.23	245	34.43	34.25	14	13,490	0.10%	大買/大賣/
2019/08/15	26	32.75	38	32.93	33.25	-12	12,755	-0.09%
2019/08/14	0	0.00	5	31.84	31.10	-5	12,074	-0.04%
2019/08/13	4	31.55	0	0.00	31.55	4	12,232	0.03%
2019/08/12	2	31.90	10	32.17	32.15	-8	12,508	-0.06%
2019/08/08	3	31.80	6	31.96	31.70	-3	12,573	-0.02%
2019/08/07	49	32.11	44	32.10	31.75	5	12,670	0.04%
2019/08/06	8	31.16	12	31.19	32.10	-4	12,606	-0.03%
2019/08/05	3	31.17	18	31.25	30.90	-15	12,379	-0.12%
2019/08/02	11	31.87	11	31.42	31.25	0	12,374	0.00%
2019/08/01	36	33.05	13	33.24	32.90	23	12,266	0.19%
2019/07/31	14	32.06	5	32.55	32.55	9	12,048	0.07%
2019/07/30	3	32.08	11	32.25	32.45	-8	12,063	-0.07%
2019/07/29	17	32.31	5	32.08	32.00	12	12,036	0.10%
2019/07/26	11	32.45	5	32.28	32.50	6	11,949	0.05%
2019/07/25	4	32.44	10	32.61	32.45	-6	11,915	-0.05%
2019/07/24	16	32.09	3	32.08	32.05	13	11,787	0.11%
2019/07/23	39	32.25	15	32.12	32.40	24	11,819	0.20%
2019/07/22	14	31.90	35	32.04	32.30	-21	11,553	-0.18%
2019/07/19	9	30.84	23	31.04	30.45	-14	11,202	-0.12%
2019/07/18	37	30.96	9	30.56	30.30	28	10,856	0.26%
2019/07/17	16	32.17	44	31.95	32.55	-28	10,849	-0.26%
2019/07/16	4.5	31.57	18	31.58	31.40	-13.5	10,901	-0.12%
2019/07/15	19	31.46	12	31.41	31.50	7	10,763	0.07%
2019/07/12	21	31.05	57	30.98	31.10	-36	10,829	-0.33%
2019/07/11	15	29.66	19	29.93	30.00	-4	10,898	-0.04%
2019/07/10	4	29.53	10	29.40	29.40	-6	11,089	-0.05%
2019/07/09	9	29.31	18	29.34	29.20	-9	11,207	-0.08%
2019/07/08	11	29.37	29	29.32	29.25	-18	11,282	-0.16%
2019/07/05	24.2	29.29	15	29.28	29.30	9.2	11,329	0.08%
2019/07/04	18	28.34	59	28.95	29.00	-41	11,401	-0.36%
2019/07/03	39	28.27	19	28.09	28.00	20	11,179	0.18%
2019/07/02	42	28.85	11	28.90	28.95	31	11,186	0.28%
2019/07/01	11	29.02	37	28.99	29.00	-26	11,252	-0.23%
2019/06/28	10	26.80	9	26.93	26.80	1	11,069	0.01%
2019/06/27	0.3	26.75	19	26.88	26.80	-18.7	11,068	-0.17%
2019/06/26	6	26.12	3	26.00	26.15	3	11,062	0.03%
2019/06/25	18	26.86	15	26.93	26.30	3	10,916	0.03%
2019/06/24	0	0.00	3	26.45	26.60	-3	10,779	-0.03%
2019/06/21	10	26.33	11	26.09	26.00	-1	10,780	-0.01%
2019/06/20	16	26.27	6	26.27	26.30	10	10,744	0.09%
2019/06/19	16	26.28	7	26.18	26.25	9	10,880	0.08%
2019/06/18	11	25.48	4	25.48	25.70	7	10,811	0.06%
2019/06/17	1	25.15	0	0.00	24.95	1	10,866	0.01%
2019/06/14	3	25.40	3	25.82	25.20	0	11,105	0.00%
2019/06/13	18	25.60	1	25.80	25.50	17	11,657	0.15%
2019/06/12	4	26.35	0	0.00	26.30	4	11,704	0.03%
2019/06/11	4	26.30	1	26.30	26.30	3	11,806	0.03%
2019/06/10	5	26.15	0	0.00	26.15	5	11,865	0.04%
2019/06/05	11	26.18	3	26.35	25.80	8	11,945	0.07%
2019/06/04	10	26.59	4	26.85	26.00	6	11,902	0.05%
2019/06/03	0	0.00	3	26.30	26.90	-3	11,834	-0.03%
2019/05/31	5	25.95	6	26.30	26.30	-1	11,861	-0.01%
2019/05/30	3	25.80	1	26.00	25.70	2	11,933	0.02%
2019/05/29	4	25.08	0	0.00	25.60	4	12,024	0.03%
2019/05/28	20	25.60	0	0.00	24.60	20	12,072	0.17%
2019/05/24	1	25.85	0	0.00	25.40	1	12,430	0.01%
2019/05/23	7	25.38	1	25.40	25.40	6	12,931	0.05%
2019/05/22	2	26.75	0	0.00	26.55	2	13,168	0.02%
2019/05/21	8	25.83	1	26.40	26.40	7	13,306	0.05%
2019/05/20	6	26.88	3	26.27	27.00	3	13,144	0.02%
2019/05/17	24	27.90	6	28.03	26.65	18	12,865	0.14%
2019/05/16	7	29.92	25	29.95	29.40	-18	12,515	-0.14%
2019/05/15	0	0.00	4	29.79	29.85	-4	12,375	-0.03%
2019/05/14	1	27.20	7	27.51	28.55	-6	12,167	-0.05%
2019/05/13	0	0.00	5	28.50	28.40	-5	12,080	-0.04%
2019/05/10	0	0.00	3	29.43	28.80	-3	12,049	-0.02%
2019/05/09	1	29.25	1	29.10	29.00	0	11,880	0.00%
2019/05/08	0	0.00	4	29.08	29.45	-4	11,866	-0.03%
2019/05/07	14	29.42	17	29.42	29.25	-3	11,874	-0.03%
2019/05/06	0	0.00	7	28.71	28.95	-7	11,868	-0.06%
2019/05/03	0	0.00	1	28.65	28.65	-1	11,814	-0.01%
2019/05/02	17	28.41	17	28.41	28.45	0	12,127	0.00%
2019/04/30	20	28.59	15	28.50	28.60	5	12,469	0.04%
2019/04/29	34	28.46	34	28.81	29.00	0	12,409	0.00%
2019/04/26	5	28.50	12	28.58	28.50	-7	12,299	-0.06%
2019/04/25	21	28.57	10	28.40	28.50	11	12,298	0.09%
2019/04/24	0	0.00	23	28.74	28.70	-23	12,336	-0.19%
2019/04/23	24	28.73	3	29.15	28.55	21	12,265	0.17%
2019/04/22	9	28.98	24	29.71	30.10	-15	12,018	-0.12%
2019/04/19	1	28.30	0.8	28.30	28.30	0.2	11,585	0.00%
2019/04/18	2	28.38	8	28.64	28.50	-6	11,590	-0.05%
2019/04/17	30	28.44	12	28.80	28.55	18	11,317	0.16%
2019/04/16	3	29.17	8	29.36	29.10	-5	10,815	-0.05%
2019/04/15	32	28.35	34	28.44	28.55	-2	10,448	-0.02%
2019/04/12	12	27.74	43	28.32	28.35	-31	10,449	-0.30%
2019/04/11	9.5	28.10	20	28.10	28.25	-10.5	10,381	-0.10%
2019/04/10	35	28.10	46	28.29	27.95	-11	10,240	-0.11%
2019/04/09	7	27.86	0	0.00	27.75	7	9,978	0.07%
2019/04/08	23	27.67	31	27.79	27.75	-8	10,087	-0.08%
2019/04/03	25	27.58	54	27.54	27.50	-29	9,968	-0.29%
2019/04/02	31	27.24	50	27.32	27.05	-19	9,794	-0.19%
2019/04/01	1	26.70	28	26.49	26.70	-27	9,599	-0.28%
2019/03/29	13	26.50	17	26.29	26.25	-4	9,458	-0.04%
2019/03/28	11	25.50	0	0.00	25.50	11	9,434	0.12%
2019/03/27	0	0.00	9	25.75	25.90	-9	9,622	-0.09%
2019/03/26	22	25.84	3	26.05	25.70	19	9,791	0.19%
2019/03/25	14	25.26	9	25.54	25.70	5	9,958	0.05%
2019/03/22	41	25.55	7	25.34	25.35	34	10,090	0.34%
2019/03/21	9	26.09	14	26.09	26.05	-5	10,567	-0.05%
2019/03/20	1	26.40	29	26.29	26.10	-28	11,000	-0.25%
2019/03/19	38	26.58	21	26.36	26.00	17	11,331	0.15%
2019/03/18	19	26.39	69	26.17	26.70	-50	11,195	-0.45%
2019/03/15	31	24.11	33	24.40	24.55	-2	10,723	-0.02%
2019/03/14	44	24.72	20	24.45	24.40	24	10,862	0.22%
2019/03/13	18	24.75	11	24.94	24.95	7	10,759	0.07%
2019/03/12	1	24.80	1	25.10	24.65	0	10,759	0.00%
2019/03/11	31	24.62	8	24.50	24.50	23	10,705	0.21%
2019/03/08	2	24.70	0	0.00	24.60	2	10,717	0.02%
2019/03/07	25	25.09	3	25.02	24.70	22	10,739	0.20%
2019/03/06	25	25.49	0	0.00	25.15	25	10,681	0.23%
2019/03/05	38	25.61	18	25.60	25.40	20	10,608	0.19%
2019/03/04	19	25.00	16	25.61	25.85	3	10,499	0.03%
2019/02/27	27	25.43	22	25.30	25.25	5	10,375	0.05%
2019/02/26	6	25.68	0	0.00	26.10	6	10,256	0.06%
2019/02/25	36	25.96	10	26.05	25.60	26	10,126	0.26%
2019/02/22	27	24.98	79	25.37	25.75	-52	9,796	-0.53%
2019/02/21	18	24.48	21	24.80	24.80	-3	9,219	-0.03%
2019/02/20	1	23.80	41	23.73	23.70	-40	8,846	-0.45%
2019/02/19	1	23.10	0	0.00	23.10	1	8,715	0.01%
2019/02/18	20	23.00	0	0.00	22.95	20	8,798	0.23%
2019/02/15	2	22.98	0	0.00	22.90	2	8,825	0.02%
2019/02/14	5	23.40	0	0.00	23.35	5	8,823	0.06%
2019/02/13	1	23.30	0	0.00	23.35	1	8,825	0.01%
2019/02/12	0	0.00	6	23.43	23.40	-6	8,848	-0.07%
2019/02/11	18	22.99	1	23.20	22.90	17	8,847	0.19%
2019/01/30	4	23.33	0	0.00	23.30	4	8,924	0.04%
2019/01/29	8	23.27	6	23.35	23.30	2	8,889	0.02%
2019/01/28	1	23.55	1	23.45	23.50	0	8,813	0.00%
2019/01/25	24	23.36	6	23.30	23.40	18	8,727	0.21%
2019/01/24	4	23.64	13	23.48	23.55	-9	8,546	-0.11%
2019/01/23	0	0.00	10	23.70	23.90	-10	8,461	-0.12%
2019/01/22	11	23.20	26	23.10	23.05	-15	8,136	-0.18%
2019/01/18	1	22.20	50	22.25	22.10	-49	7,824	-0.63%
2019/01/17	0	0.00	10	22.05	22.05	-10	7,823	-0.13%
2019/01/16	51	21.90	0	0.00	21.80	51	7,769	0.66%
2019/01/15	8	21.45	10	21.30	21.35	-2	7,660	-0.03%
2019/01/14	10	21.55	10	21.35	21.40	0	7,619	0.00%
2019/01/11	2	21.63	0	0.00	21.55	2	7,619	0.03%
2019/01/10	17	21.50	5	21.55	21.55	12	7,594	0.16%
2019/01/09	13	21.82	11	21.90	21.80	2	7,527	0.03%
2019/01/07	15	21.66	10	21.65	21.60	5	7,469	0.07%
2019/01/04	52	21.50	31	21.48	21.35	21	7,406	0.28%
2019/01/03	5	22.65	6	22.67	22.40	-1	7,321	-0.01%
2019/01/02	7	22.87	8	23.02	23.05	-1	7,348	-0.01%
2018/12/27	35	22.89	22	23.05	22.70	13	7,251	0.18%
2018/12/26	1	24.25	2	24.00	23.50	-1	7,093	-0.01%
2018/12/25	3	23.65	9	23.62	23.85	-6	7,074	-0.08%
2018/12/24	0	0.00	7	23.64	23.65	-7	7,003	-0.10%
2018/12/22	0	0.00	1	23.65	23.50	-1	6,934	-0.01%
2018/12/21	0	0.00	2	23.60	23.60	-2	6,875	-0.03%
2018/12/20	7	23.33	9	23.11	23.30	-2	6,700	-0.03%
2018/12/19	2	22.35	20	22.65	23.00	-18	6,497	-0.28%
2018/12/18	15	22.20	21	22.50	22.30	-6	6,318	-0.09%
2018/12/17	11	21.50	25	22.24	22.20	-14	6,070	-0.23%
2018/12/14	52	22.57	38	21.78	21.50	14	5,855	0.24%
2018/12/13	7	22.83	54	23.05	23.05	-47	5,186	-0.91%
2018/12/12	70	21.91	19	21.65	21.60	51	4,676	1.09%
2018/12/11	3	21.15	3	21.75	21.90	0	4,210	0.00%
2018/12/10	15	21.65	15	21.47	21.50	0	4,088	0.00%
2018/12/07	2	21.95	12	21.99	21.95	-10	3,947	-0.25%
2018/12/06	15	20.85	14	20.75	20.80	1	3,704	0.03%
2018/12/05	15	21.12	0	0.00	21.05	15	3,775	0.40%
2018/12/04	10	21.13	2	21.15	20.85	8	3,853	0.21%
2018/12/03	13	21.46	1	21.45	21.50	12	3,834	0.31%
2018/11/30	0	0.00	11	21.10	21.00	-11	3,787	-0.29%
2018/11/28	0	0.00	1	20.60	20.80	-1	3,714	-0.03%
2018/11/27	2	20.73	0	0.00	20.80	2	3,726	0.05%
2018/11/26	1	20.80	0	0.00	20.95	1	3,737	0.03%
2018/11/23	0	0.00	9	20.40	20.25	-9	3,714	-0.24%
2018/11/20	0	0.00	1	20.65	20.70	-1	3,782	-0.03%
2018/11/19	10	20.75	0	0.00	20.75	10	3,814	0.26%
2018/11/16	5	20.75	1	20.75	20.80	4	3,841	0.10%
2018/11/15	0	0.00	10	20.65	20.70	-10	3,826	-0.26%
2018/11/14	0	0.00	11	19.98	20.05	-11	3,746	-0.29%
2018/11/13	0	0.00	14	19.36	19.45	-14	3,808	-0.37%
2018/11/12	1	18.85	1	19.25	19.05	0	3,851	0.00%
2018/11/09	18	19.22	0	0.00	19.00	18	3,983	0.45%
2018/11/08	6	19.59	6	19.90	19.85	0	4,018	0.00%
2018/11/07	9	19.05	10	19.34	19.50	-1	4,040	-0.02%
2018/11/06	10	18.05	2	18.03	17.85	8	4,037	0.20%
2018/11/01	1	18.05	0	0.00	18.05	1	4,578	0.02%
2018/10/31	11	17.94	11	18.00	18.05	0	4,566	0.00%
2018/10/30	11	17.74	0	0.00	17.75	11	4,591	0.24%
2018/10/29	3	17.10	0	0.00	17.80	3	4,650	0.06%
2018/10/26	17	18.15	15	17.98	18.05	2	4,587	0.04%
2018/10/25	12	18.06	12	17.95	18.20	0	4,545	0.00%
2018/10/24	20	18.70	0	0.00	18.75	20	4,510	0.44%
2018/10/23	11	18.90	11	18.85	18.90	0	4,516	0.00%
2018/10/22	2	19.00	0	0.00	18.80	2	4,585	0.04%
2018/10/19	10	18.86	10	19.02	18.95	0	4,636	0.00%
2018/10/16	0	0.00	7	19.10	19.10	-7	4,585	-0.15%
2018/10/12	11	18.82	3	18.83	19.00	8	4,625	0.17%
2018/10/11	7	18.49	27	18.61	19.05	-20	4,654	-0.43%
2018/10/09	4	19.70	24	19.45	19.65	-20	4,572	-0.44%
2018/10/05	10	20.55	11	20.69	20.75	-1	4,539	-0.02%
2018/10/04	0	0.00	3	21.05	20.90	-3	4,515	-0.07%
2018/10/03	0	0.00	10	20.90	21.05	-10	4,510	-0.22%
2018/09/28	5	20.40	0	0.00	20.40	5	4,433	0.11%
2018/09/27	15	20.27	15	20.20	20.10	0	4,445	0.00%
2018/09/26	23	20.62	10	20.45	20.30	13	4,430	0.29%
2018/09/25	10	20.70	11	20.79	20.75	-1	4,476	-0.02%
2018/09/21	20	20.64	21	20.60	20.65	-1	4,450	-0.02%
2018/09/19	0	0.00	1.2	20.76	20.80	-1.2	4,461	-0.03%
2018/09/17	0	0.00	1	20.65	20.80	-1	4,558	-0.02%
2018/09/14	2	20.83	1	20.85	20.75	1	4,583	0.02%
2018/09/13	11	20.02	12	20.28	20.55	-1	4,568	-0.02%
2018/09/12	19	19.74	18	19.95	19.95	1	4,574	0.02%
2018/09/11	15	19.97	15	19.93	19.95	0	4,555	0.00%
2018/09/10	25	20.35	31	19.97	19.95	-6	4,478	-0.13%
2018/09/07	4	21.03	0	0.00	21.05	4	4,365	0.09%
2018/09/06	12	21.43	10	21.30	21.20	2	4,330	0.05%
2018/09/05	6	21.45	6	21.44	21.35	0	4,319	0.00%
2018/09/04	6.8	21.59	5	21.40	21.40	1.8	4,332	0.04%
2018/09/03	0	0.00	1	21.65	21.50	-1	4,321	-0.02%
2018/08/31	1	21.75	0	0.00	21.70	1	4,318	0.02%
2018/08/30	0	0.00	1	21.95	21.90	-1	4,350	-0.02%
2018/08/29	1	21.95	0.1	22.05	22.00	0.9	4,347	0.02%
2018/08/24	15	21.43	15	21.42	21.35	0	4,301	0.00%
2018/08/23	10	21.50	10	21.40	21.40	0	4,383	0.00%
2018/08/22	0	0.00	2	21.60	21.80	-2	4,414	-0.05%
2018/08/21	1	21.20	0	0.00	21.20	1	4,402	0.02%
2018/08/20	2	21.05	5	21.06	21.10	-3	4,374	-0.07%
2018/08/17	13	21.56	10	21.50	21.50	3	4,311	0.07%
2018/08/16	18	21.65	18	21.66	21.60	0	4,264	0.00%
2018/08/15	16	22.18	17	22.42	22.15	-1	4,119	-0.02%
2018/08/10	22	23.43	10	22.60	23.05	12	3,898	0.31%
2018/08/09	25	24.61	10	24.15	24.20	15	3,707	0.40%
2018/08/08	15	26.08	10	26.10	26.15	5	3,409	0.15%
2018/08/06	5	26.10	5	26.05	26.05	0	3,429	0.00%
2018/08/03	14	26.08	10	26.05	26.15	4	3,408	0.12%
2018/08/02	4	26.39	0	0.00	26.25	4	3,362	0.12%
2018/07/30	1	26.50	0	0.00	26.45	1	3,539	0.03%
2018/07/27	10	26.99	0	0.00	26.65	10	3,549	0.28%
2018/07/26	11	27.32	0	0.00	27.25	11	3,492	0.31%
2018/07/23	8	26.61	16	26.65	26.65	-8	3,502	-0.23%
2018/07/19	3	26.20	0	0.00	26.20	3	3,713	0.08%
2018/07/18	16	26.24	7	26.29	26.30	9	3,732	0.24%
2018/07/17	3	27.90	1	28.00	28.00	2	3,689	0.05%
2018/07/16	6	27.79	1	27.80	27.70	5	3,654	0.14%
2018/07/13	4	27.60	0	0.00	27.70	4	3,625	0.11%
2018/07/12	0	0.00	1	27.50	27.70	-1	3,606	-0.03%
2018/07/10	10	27.40	10	27.70	27.65	0	3,660	0.00%
2018/07/06	4	27.35	0	0.00	27.25	4	3,722	0.11%
2018/07/04	0	0.00	2	27.60	27.55	-2	3,724	-0.05%
2018/07/03	14	27.65	9	27.50	27.50	5	3,731	0.13%
2018/06/27	15	27.67	15	27.65	27.65	0	3,665	0.00%
2018/06/21	1	28.50	0	0.00	28.50	1	3,869	0.03%
2018/06/20	10	28.55	5	28.55	28.55	5	3,897	0.13%
2018/06/15	0	0.00	7	28.90	28.55	-7	3,927	-0.18%
2018/06/14	6	28.50	16	28.75	28.60	-10	3,947	-0.25%
2018/06/13	16	28.68	15	28.55	28.50	1	4,121	0.02%
2018/06/12	10	28.65	10	28.80	28.85	0	4,299	0.00%
2018/06/11	16	28.84	15	28.70	28.75	1	4,611	0.02%
2018/06/08	0	0.00	4	29.11	29.00	-4	4,639	-0.09%
2018/06/05	15	28.75	5	28.45	28.50	10	4,814	0.21%
2018/06/04	0	0.00	6	28.70	28.65	-6	4,811	-0.12%
2018/05/31	33	28.35	10	28.45	28.10	23	4,816	0.48%
2018/05/30	24	28.13	10	28.10	28.15	14	4,776	0.29%
2018/05/29	1	28.50	0	0.00	28.55	1	4,785	0.02%
2018/05/28	5	28.10	5	28.20	28.20	0	4,783	0.00%
2018/05/23	6	28.01	5	28.05	28.05	1	4,979	0.02%
2018/05/22	6	28.05	5	28.05	28.05	1	4,982	0.02%
2018/05/21	5	28.10	5	28.15	28.15	0	5,025	0.00%
2018/05/18	10	27.93	11	27.86	27.80	-1	5,009	-0.02%
2018/05/17	13	28.18	5	28.10	28.10	8	4,997	0.16%
2018/05/15	0	0.00	1	28.25	28.35	-1	4,993	-0.02%
2018/05/14	1	28.35	1	28.35	28.35	0	5,058	0.00%
2018/05/10	0	0.00	1	28.10	28.10	-1	5,060	-0.02%
2018/05/09	15	27.80	15	27.80	27.75	0	5,043	0.00%
2018/05/08	14	27.94	11	27.86	27.80	3	5,060	0.06%
2018/05/07	24	28.64	21	27.70	27.85	3	4,996	0.06%
2018/05/04	12	29.30	10	28.90	28.85	2	4,903	0.04%
2018/05/02	2	29.25	0	0.00	29.55	2	4,955	0.04%
2018/04/30	4	29.10	0	0.00	29.40	4	5,016	0.08%
2018/04/27	1	28.70	0	0.00	28.80	1	5,017	0.02%
2018/04/26	21	29.04	21	28.61	28.55	0	5,060	0.00%
2018/04/25	10	29.50	11	29.41	29.40	-1	4,939	-0.02%
2018/04/23	1	30.35	0	0.00	30.55	1	4,823	0.02%
2018/04/18	0	0.00	1	30.65	30.20	-1	4,881	-0.02%
2018/04/11	5	30.30	0	0.00	30.30	5	4,796	0.10%
2018/04/09	3	30.30	16	30.35	30.35	-13	4,892	-0.27%
2018/03/30	1	30.25	4	30.55	30.25	-3	5,004	-0.06%
2018/03/29	13	30.54	0	0.00	30.25	13	4,960	0.26%
2018/03/28	5	31.05	1	31.10	31.05	4	4,863	0.08%
2018/03/27	0	0.00	4	31.05	31.20	-4	4,778	-0.08%
2018/03/26	2	30.20	0	0.00	30.35	2	4,645	0.04%
2018/03/22	0	0.00	20	30.97	30.90	-20	4,607	-0.43%
2018/03/20	11	30.80	0.3	30.65	30.70	10.7	4,607	0.23%
2018/03/19	13	30.53	11	30.97	31.00	2	4,544	0.04%
2018/03/16	6	29.95	3	30.13	31.20	3	4,347	0.07%
2018/03/15	33	30.63	5	30.30	30.20	28	4,152	0.67%
2018/03/13	4	32.83	0	0.00	32.75	4	3,838	0.10%
2018/03/12	2	33.00	15	32.87	32.95	-13	3,913	-0.33%
2018/03/09	0	0.00	10	31.92	32.00	-10	3,870	-0.26%
2018/03/08	2	31.60	0	0.00	31.60	2	3,846	0.05%
2018/03/07	1	31.65	7	31.66	31.60	-6	3,816	-0.16%
2018/03/05	15	31.40	10	31.10	30.90	5	3,856	0.13%
2018/03/02	0	0.00	21	31.66	31.95	-21	3,827	-0.55%
2018/02/27	32	31.93	3	32.00	31.50	29	3,780	0.77%
2018/02/26	0	0.00	2	31.43	31.90	-2	3,662	-0.05%
2018/02/22	5	30.55	6	30.44	30.40	-1	3,589	-0.03%
2018/02/09	0	0.00	3	29.30	30.00	-3	3,876	-0.08%
2018/02/08	6	29.80	5	30.05	30.05	1	3,860	0.03%
2018/02/07	13	30.58	11.1	30.03	30.00	1.9	3,894	0.05%
2018/02/06	6	29.89	9	29.90	30.45	-3	3,866	-0.08%
2018/02/05	6	29.58	0	0.00	30.90	6	3,774	0.16%
2018/02/02	0	0.00	4	30.35	30.20	-4	3,793	-0.11%
2018/01/31	10	29.85	8	30.09	30.15	2	3,923	0.05%
2018/01/30	13	30.01	3	30.05	30.15	10	4,048	0.25%
2018/01/29	10	30.15	10	30.10	30.10	0	4,131	0.00%
2018/01/26	12	30.00	11.1	29.95	29.95	0.9	4,139	0.02%
2018/01/25	3	30.58	2	30.60	30.45	1	4,141	0.02%
2018/01/24	2	30.80	0	0.00	31.00	2	4,133	0.05%
2018/01/23	3	31.22	3	31.20	31.30	0	4,135	0.00%
2018/01/22	0	0.00	10	31.78	31.75	-10	4,150	-0.24%
2018/01/19	2	31.60	2	31.43	31.35	0	4,200	0.00%
2018/01/17	1	31.50	0	0.00	31.50	1	4,417	0.02%
2018/01/16	0	0.00	10	31.25	31.50	-10	4,483	-0.22%
2018/01/15	0	0.00	2	30.93	31.00	-2	4,681	-0.04%
2018/01/12	0	0.00	1	30.60	30.65	-1	4,792	-0.02%
2018/01/10	15	30.40	0	0.00	30.50	15	4,883	0.31%
2018/01/09	0	0.00	4	30.30	30.50	-4	4,906	-0.08%
2018/01/08	0	0.00	1	30.20	30.10	-1	4,918	-0.02%
2018/01/03	0	0.00	1	30.45	30.45	-1	5,089	-0.02%
2018/01/02	0	0.00	10	30.35	30.95	-10	5,116	-0.20%