京元電子 (2449)-永豐金-大園券商分點個股進出

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(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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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	9	129.11	8	129.75	130.00	1	21,492	0.00%
2024/11/21	2.1	126.24	1	127.50	126.50	1.1	21,304	0.01%
2024/11/20	21	126.07	20	125.00	126.50	1	21,329	0.00%
2024/11/19	2.2	126.00	7	127.36	127.00	-4.8	21,301	-0.02%
2024/11/18	3.1	121.55	3	122.50	121.50	0.1	21,316	0.00%
2024/11/15	10.3	124.70	4	124.63	124.00	6.3	21,285	0.03%
2024/11/14	4.1	127.85	7	129.21	126.00	-3	21,602	-0.01%
2024/11/13	17.2	129.09	5	129.00	128.50	12.2	21,565	0.06%
2024/11/12	10.1	130.91	5	131.20	130.00	5.1	22,011	0.02%
2024/11/11	38.4	133.17	35	133.00	133.50	3.3	22,037	0.02%
2024/11/08	5	139.90	8	139.81	139.50	-3	22,318	-0.01%
2024/11/07	11.1	140.09	21.1	140.71	139.00	-10	22,532	-0.04%
2024/11/06	11.1	135.98	39.1	135.80	137.00	-28	22,369	-0.12%
2024/11/05	0	0.00	15	130.37	130.00	-15	22,456	-0.07%
2024/11/04	3	126.66	3	128.00	128.50	0	22,804	0.00%
2024/11/01	4.1	125.65	5	126.00	127.50	-0.9	23,150	0.00%
2024/10/30	9.1	125.01	3	125.00	125.50	6.1	23,449	0.03%
2024/10/29	11.3	125.37	3	125.67	125.50	8.3	23,768	0.03%
2024/10/28	7.3	129.75	1	128.50	128.50	6.3	23,766	0.03%
2024/10/25	6.1	130.75	11	130.91	130.50	-4.9	23,849	-0.02%
2024/10/24	24.1	131.77	125.6	130.51	130.00	-101.6	23,944	-0.42%	大賣/鉅額交易
2024/10/23	106	136.22	3	135.33	134.50	103	24,098	0.43%	大買/鉅額交易
2024/10/22	5	134.20	14.4	135.17	136.00	-9.4	24,110	-0.04%
2024/10/21	7.3	132.12	10.2	130.87	131.00	-2.9	24,029	-0.01%
2024/10/18	15.8	127.84	8	129.75	127.50	7.8	23,928	0.03%
2024/10/17	46.2	135.34	19	134.63	134.50	27.2	23,727	0.11%
2024/10/16	17	130.44	35.5	131.19	133.50	-18.5	23,804	-0.08%
2024/10/15	14.1	128.32	22	128.32	128.00	-7.9	23,553	-0.03%
2024/10/14	23	126.13	38.3	126.95	128.00	-15.3	23,551	-0.07%
2024/10/11	51.6	126.45	34.1	125.18	125.50	17.5	23,615	0.07%
2024/10/09	6.1	121.61	36.4	120.97	124.50	-30.4	22,948	-0.13%
2024/10/08	1	112.00	1	113.00	113.50	0	22,355	0.00%
2024/10/07	1	113.00	0	0.00	111.50	1	23,578	0.00%
2024/10/04	3.1	107.53	1.1	108.50	108.50	2.1	24,053	0.01%
2024/10/01	11	113.36	2	111.50	112.00	9	24,066	0.04%
2024/09/30	6.6	115.33	0	0.00	112.50	6.6	24,402	0.03%
2024/09/27	5.2	114.75	23.1	117.87	117.50	-17.9	24,771	-0.07%
2024/09/26	2	112.50	2	114.25	112.50	0	25,175	0.00%
2024/09/25	15.1	113.30	21	113.38	112.50	-6	25,341	-0.02%
2024/09/24	6	106.75	4	106.88	107.00	2	25,171	0.01%
2024/09/23	10.1	108.10	0	0.00	107.00	10.1	25,309	0.04%
2024/09/20	5	111.90	3	112.00	110.00	2	25,970	0.01%
2024/09/19	11.2	110.83	6	111.58	110.50	5.2	26,277	0.02%
2024/09/18	3	111.50	0	0.00	110.00	3	27,390	0.01%
2024/09/16	3	116.00	0	0.00	114.50	3	27,812	0.01%
2024/09/13	0	116.00	3.1	115.98	115.00	-3.1	28,501	-0.01%
2024/09/12	4	117.25	2	117.75	118.00	2	29,275	0.01%
2024/09/11	0	0.00	1	112.00	112.50	-1	29,669	0.00%
2024/09/10	2	110.25	0	0.00	110.50	2	30,480	0.01%
2024/09/09	2.6	111.85	2	112.00	113.00	0.6	30,984	0.00%
2024/09/06	0.2	111.00	0	0.00	111.50	0.2	31,500	0.00%
2024/09/05	2	115.50	1	115.00	112.00	1	31,529	0.00%
2024/09/04	4.3	111.97	2.1	112.83	114.50	2.2	31,704	0.01%
2024/09/03	5	117.90	0	0.00	118.00	5	31,520	0.02%
2024/09/02	0	0.00	0.2	121.00	121.00	-0.2	31,502	0.00%
2024/08/30	1	121.00	1	120.00	121.00	0	31,653	0.00%
2024/08/29	6	120.50	4	121.13	120.50	2	31,814	0.01%
2024/08/28	16.5	121.29	12	120.88	120.50	4.5	31,998	0.01%
2024/08/27	2.1	119.50	1	119.50	119.50	1.1	32,160	0.00%
2024/08/26	8.1	121.25	6	121.83	121.00	2.1	32,198	0.01%
2024/08/23	8	122.63	7	120.29	123.00	1	32,211	0.00%
2024/08/22	3.1	119.82	5	120.40	120.00	-1.9	32,191	-0.01%
2024/08/21	3.1	119.50	17	119.59	120.00	-14	32,225	-0.04%
2024/08/20	9.1	121.83	10.5	123.11	122.00	-1.5	32,103	0.00%
2024/08/19	5	121.90	9	122.67	123.50	-4	32,090	-0.01%
2024/08/16	17.5	122.96	35.3	123.70	122.00	-17.8	32,100	-0.06%
2024/08/15	31	120.18	25.1	119.91	119.00	5.9	31,787	0.02%
2024/08/14	41	119.46	54	121.20	119.50	-13	31,898	-0.04%
2024/08/13	15.2	116.69	11	116.95	117.00	4.2	31,591	0.01%
2024/08/12	31	115.48	42.2	118.61	118.50	-11.2	31,497	-0.04%
2024/08/09	4	110.75	24.1	112.67	113.50	-20.1	30,676	-0.07%
2024/08/08	10.4	102.70	6	104.08	103.50	4.4	30,286	0.01%
2024/08/07	12	102.83	15.1	103.35	102.50	-3.1	30,096	-0.01%
2024/08/06	21.5	97.23	11.2	97.51	97.40	10.3	29,583	0.03%
2024/08/05	5.3	93.98	2	94.69	93.70	3.3	29,407	0.01%
2024/08/02	9.4	105.69	3	105.00	103.50	6.4	29,111	0.02%
2024/08/01	29	112.19	26.5	112.61	113.00	2.5	29,055	0.01%
2024/07/31	15	106.23	3	106.50	105.00	12	29,347	0.04%
2024/07/30	2	105.25	2	105.25	106.50	0	29,260	0.00%
2024/07/29	14.6	107.81	17	108.21	105.50	-2.4	29,156	-0.01%
2024/07/26	14	107.39	5	107.50	108.50	9	29,181	0.03%
2024/07/23	4	114.63	2	112.00	112.50	2	29,559	0.01%
2024/07/22	3.1	114.26	4	113.99	112.00	-0.9	29,391	0.00%
2024/07/19	7.4	121.05	10	120.35	119.50	-2.6	29,053	-0.01%
2024/07/18	38.2	119.23	16	117.31	119.00	22.2	29,038	0.08%
2024/07/17	20.2	124.22	15	125.83	127.50	5.2	28,590	0.02%
2024/07/16	7	130.00	9.1	129.01	129.00	-2.1	28,137	-0.01%
2024/07/15	3	126.00	11	129.32	128.50	-8	27,632	-0.03%
2024/07/12	13.9	125.68	9	126.11	127.50	4.9	27,348	0.02%
2024/07/11	17	133.53	8	134.19	131.00	9	27,105	0.03%
2024/07/10	11.1	135.01	25.2	134.80	135.00	-14	26,856	-0.05%
2024/07/09	63.1	134.18	38.5	135.04	131.50	24.6	26,450	0.09%
2024/07/08	17.2	128.73	36.2	127.01	133.00	-19.1	25,214	-0.08%
2024/07/05	16.1	120.41	12	120.46	121.00	4.1	24,682	0.02%
2024/07/04	29	119.59	10.1	119.59	119.50	19	24,640	0.08%
2024/07/03	5	115.50	10	116.25	117.50	-5	24,241	-0.02%
2024/07/02	12	109.29	6.2	110.85	111.50	5.8	23,730	0.02%
2024/07/01	3.1	116.35	5	116.80	116.50	-1.9	22,990	-0.01%
2024/06/28	3	118.83	44	119.98	119.00	-41	22,664	-0.18%
2024/06/27	8	118.94	9.2	119.27	120.00	-1.2	22,361	-0.01%
2024/06/26	30	119.65	28	119.11	118.00	2	22,118	0.01%
2024/06/25	17.1	115.57	16.2	115.23	117.50	1	21,309	0.00%
2024/06/24	26.1	118.36	45.7	119.48	115.00	-19.6	20,751	-0.09%
2024/06/21	10	110.15	5.5	110.20	112.00	4.5	19,693	0.02%
2024/06/20	15.4	112.49	13.1	112.53	112.00	2.3	19,794	0.01%
2024/06/19	7.3	106.87	15.2	107.95	109.00	-8	19,337	-0.04%
2024/06/18	7.1	102.51	19	103.84	104.50	-12	18,939	-0.06%
2024/06/17	14.1	100.44	12.1	101.67	99.50	2	18,580	0.01%
2024/06/14	12	95.53	22	96.38	95.90	-10	18,328	-0.05%
2024/06/13	8.3	92.77	11	93.95	94.70	-2.7	17,934	-0.02%
2024/06/12	40	87.60	63	88.03	87.70	-23	17,509	-0.13%
2024/06/11	103	86.98	96	86.81	87.40	7	17,698	0.04%	大買/
2024/06/07	30	88.90	0	0.00	88.90	30	17,572	0.17%
2024/06/06	1	89.00	5	89.84	89.40	-4	17,745	-0.02%
2024/06/05	8	90.63	1	89.20	89.20	7	18,738	0.04%
2024/06/04	1	90.70	6	91.32	90.60	-5	19,415	-0.03%
2024/06/03	14	90.59	13	90.50	90.70	1	19,755	0.00%
2024/05/31	10.1	88.61	1	89.30	88.20	9.1	19,805	0.05%
2024/05/30	1	90.79	1.1	91.01	90.40	0	19,828	0.00%
2024/05/29	1	90.80	22	91.43	90.70	-21	19,833	-0.11%
2024/05/28	43	90.78	26	90.14	90.00	17	19,755	0.09%
2024/05/27	14	90.14	59.1	90.25	90.90	-45.1	19,798	-0.23%
2024/05/24	8	87.96	2	88.00	88.40	6	20,027	0.03%
2024/05/23	44.1	90.00	62	90.89	88.20	-17.9	20,819	-0.09%
2024/05/22	52	90.16	51.2	91.00	90.20	0.8	21,063	0.00%
2024/05/21	58	90.05	81.1	90.67	90.40	-23.1	20,931	-0.11%
2024/05/20	74	90.33	24.6	90.59	88.90	49.5	20,882	0.24%
2024/05/17	83.3	88.40	80.3	88.79	88.80	3	20,657	0.01%
2024/05/16	3.2	86.49	26.3	86.28	86.80	-23.1	20,698	-0.11%
2024/05/15	17.4	84.72	0	0.00	84.50	17.4	20,824	0.08%
2024/05/14	4	85.05	2	85.00	85.30	2	20,731	0.01%
2024/05/13	1.2	85.43	6	85.00	85.40	-4.8	20,670	-0.02%
2024/05/10	2	86.20	11	85.65	86.00	-9	20,553	-0.04%
2024/05/09	9.3	85.15	3	85.34	85.00	6.3	20,393	0.03%
2024/05/08	2.3	87.87	4.4	87.68	87.60	-2.2	20,163	-0.01%
2024/05/07	9.3	87.45	7.9	87.06	87.50	1.4	20,025	0.01%
2024/05/06	37.8	86.65	16	85.75	87.00	21.8	19,753	0.11%
2024/05/03	2	94.60	1	94.90	93.50	1	18,959	0.01%
2024/05/02	17	94.42	25	94.47	94.90	-8	18,925	-0.04%
2024/04/30	55	98.34	10	97.45	95.80	45	18,911	0.24%
2024/04/29	21.1	101.39	13	103.02	98.90	8.1	18,841	0.04%
2024/04/25	0	0.00	1	94.60	95.50	-1	18,334	-0.01%
2024/04/24	6	95.83	3	96.03	96.10	3	18,466	0.02%
2024/04/23	5	91.62	2	91.90	92.30	3	18,491	0.02%
2024/04/22	1	97.50	3	96.73	96.00	-2	18,322	-0.01%
2024/04/19	8	100.04	0	0.00	99.00	8	18,359	0.04%
2024/04/18	1	101.50	0	0.00	102.00	1	18,642	0.01%
2024/04/17	1	103.00	0	0.00	102.50	1	19,002	0.01%
2024/04/16	1	99.50	0	0.00	99.70	1	18,977	0.01%
2024/04/15	4	104.63	1	105.50	104.50	3	18,757	0.02%
2024/04/12	1	107.50	3	107.33	107.00	-2	18,752	-0.01%
2024/04/11	4	104.75	2	105.25	106.00	2	18,679	0.01%
2024/04/10	2	106.50	6	107.33	106.00	-4	18,704	-0.02%
2024/04/09	3	105.83	5	106.70	106.50	-2	18,632	-0.01%
2024/04/08	0	0.00	1	109.50	106.50	-1	18,549	-0.01%
2024/04/03	5	107.10	3	105.67	106.50	2	18,464	0.01%
2024/04/02	1	107.00	0.1	105.50	107.00	1	18,465	0.01%
2024/04/01	4	103.38	1.1	104.00	103.00	2.9	18,429	0.02%
2024/03/29	1	105.50	10	105.50	105.50	-9	18,408	-0.05%
2024/03/28	1	106.50	0	0.00	106.00	1	18,439	0.01%
2024/03/27	2.5	106.50	1	106.50	106.00	1.5	18,424	0.01%
2024/03/26	6.1	105.60	4	106.00	105.50	2.1	18,444	0.01%
2024/03/25	4	109.00	2	109.00	108.50	2	18,375	0.01%
2024/03/22	4	110.88	6	114.00	109.50	-2	18,301	-0.01%
2024/03/21	2	107.00	4	107.63	108.50	-2	17,838	-0.01%
2024/03/20	37	111.03	3	110.33	107.50	34	17,869	0.19%
2024/03/19	2	109.50	9	109.33	109.00	-7	17,930	-0.04%
2024/03/18	27.6	109.80	12	110.83	111.00	15.6	17,904	0.09%
2024/03/15	1	105.50	4	107.25	107.50	-3	17,491	-0.02%
2024/03/14	1	104.00	7.1	105.23	104.50	-6.1	17,355	-0.04%
2024/03/13	5.4	107.33	1	106.50	108.50	4.4	17,333	0.03%
2024/03/12	4	109.25	5	109.20	109.50	-1	17,126	-0.01%
2024/03/11	4	107.13	1	108.00	108.00	3	17,118	0.02%
2024/03/08	76	117.26	78.3	112.78	111.00	-2.3	16,932	-0.01%
2024/03/07	31.1	112.42	24.2	111.55	116.50	6.9	15,908	0.04%
2024/03/06	12.1	103.32	16	102.53	106.00	-3.9	15,100	-0.03%
2024/03/05	19	96.60	8.2	97.14	97.40	10.8	14,648	0.07%
2024/03/04	4.2	92.37	19.2	95.73	96.00	-15	14,373	-0.10%
2024/03/01	6	91.53	6	91.87	89.50	0	14,081	0.00%
2024/02/29	2	88.70	0	0.00	88.80	2	13,941	0.01%
2024/02/27	7.1	90.42	18	89.49	89.50	-10.9	13,798	-0.08%
2024/02/26	14.2	90.40	4	89.88	89.50	10.2	13,672	0.07%
2024/02/23	32	96.88	28.2	97.02	94.80	3.8	13,380	0.03%
2024/02/22	8.2	90.92	21	91.44	93.50	-12.8	12,613	-0.10%
2024/02/21	1	86.80	0	0.00	87.50	1	12,220	0.01%
2024/02/20	4	87.25	0	86.80	87.50	4	12,236	0.03%
2024/02/19	13	88.26	7	88.44	87.70	6	12,184	0.05%
2024/02/16	25	88.59	35.1	89.60	90.00	-10.1	12,467	-0.08%
2024/02/15	11	84.51	1	84.90	85.40	10	12,308	0.08%
2024/02/05	3	82.20	0	0.00	82.20	3	12,360	0.02%
2024/02/01	1.1	83.49	0	0.00	82.70	1.1	12,397	0.01%
2024/01/31	0	83.90	3.4	84.04	84.00	-3.4	12,471	-0.03%
2024/01/30	2	83.80	14	83.89	84.00	-12	12,544	-0.10%
2024/01/29	0	0.00	50	83.02	83.80	-50	12,818	-0.39%
2024/01/26	0	0.00	2	82.80	82.90	-2	12,935	-0.02%
2024/01/25	0	0.00	3	82.87	82.20	-3	12,996	-0.02%
2024/01/24	1	82.30	0	0.00	82.10	1	13,011	0.01%
2024/01/23	13.1	83.25	2	82.45	82.10	11.1	13,118	0.08%
2024/01/22	12	82.92	19	83.22	84.10	-7	13,105	-0.05%
2024/01/19	56	81.13	52	80.82	81.30	4	13,040	0.03%
2024/01/18	6	80.10	23	79.96	79.70	-17	13,054	-0.13%
2024/01/16	66	78.56	16	78.49	78.60	50	12,943	0.39%
2024/01/15	21	75.93	6	76.67	77.70	15	13,031	0.12%
2024/01/12	4	75.60	5	76.02	75.60	-1	13,705	-0.01%
2024/01/11	25	78.52	23	78.05	78.00	2	13,452	0.01%
2024/01/10	1	81.40	0	0.00	81.80	1	13,327	0.01%
2024/01/09	0	82.10	12	82.07	82.10	-12	13,594	-0.09%
2024/01/08	3.1	80.98	3	81.93	81.60	0.1	13,718	0.00%
2024/01/05	3.3	82.90	1	82.80	82.90	2.3	13,813	0.02%
2024/01/04	3	82.37	0	0.00	83.10	3	13,979	0.02%
2024/01/02	4	84.48	1	84.90	84.00	3	14,185	0.02%
2023/12/29	1	84.80	0	0.00	84.90	1	14,190	0.01%
2023/12/28	4	86.40	5	87.16	84.90	-1	14,308	-0.01%
2023/12/27	5	84.96	1	85.20	85.70	4	14,290	0.03%
2023/12/26	2	83.65	0	0.00	83.60	2	14,317	0.01%
2023/12/25	4	83.15	5	83.54	83.50	-1	14,444	-0.01%
2023/12/22	1.2	83.30	0	0.00	83.60	1.2	14,493	0.01%
2023/12/21	5.1	83.64	1	83.50	83.40	4.1	14,491	0.03%
2023/12/20	15	85.56	10	85.90	85.40	5	14,549	0.03%
2023/12/19	22	85.36	30	86.41	84.20	-8	14,821	-0.05%
2023/12/18	43.1	86.23	14	86.24	85.40	29.1	15,115	0.19%
2023/12/15	14	91.20	2.2	90.31	89.00	11.8	15,566	0.08%
2023/12/14	17.1	93.91	20	94.04	93.50	-2.9	15,614	-0.02%
2023/12/13	7	88.29	3.1	88.69	89.50	3.9	15,275	0.03%
2023/12/12	0	0.00	25	84.34	85.90	-25	15,422	-0.16%
2023/12/11	5	83.40	0	0.00	83.20	5	15,458	0.03%
2023/12/08	21	85.08	5	84.62	83.30	16	15,508	0.10%
2023/12/07	1	85.60	3	85.23	85.50	-2	15,469	-0.01%
2023/12/06	19	84.01	37	84.90	86.50	-18	15,536	-0.12%
2023/12/05	17	83.35	33	83.49	83.10	-16	15,445	-0.10%
2023/12/04	13	83.88	15.2	84.27	84.20	-2.2	15,595	-0.01%
2023/12/01	25	82.14	23	82.55	82.80	2	15,713	0.01%
2023/11/30	14	81.68	25	82.62	82.80	-11	15,863	-0.07%
2023/11/29	19	81.94	14	81.86	81.40	5	15,901	0.03%
2023/11/28	2	82.75	16	82.54	83.00	-14	15,941	-0.09%
2023/11/27	2	81.15	5	80.80	80.80	-3	16,119	-0.02%
2023/11/24	7	81.03	0	0.00	81.50	7	16,501	0.04%
2023/11/23	11	82.35	20	82.65	82.10	-9	16,815	-0.05%
2023/11/22	9	81.80	7	81.83	81.60	2	17,409	0.01%
2023/11/21	10	83.80	7	83.23	82.70	3	18,374	0.02%
2023/11/20	3	83.10	3	83.47	83.10	0	19,793	0.00%
2023/11/17	1.1	85.28	4	85.25	85.10	-2.9	21,120	-0.01%
2023/11/16	6	84.20	4	83.95	84.20	2	21,866	0.01%
2023/11/15	19	85.51	6.5	85.23	83.80	12.5	21,919	0.06%
2023/11/14	2	88.15	8	88.09	88.00	-6	21,631	-0.03%
2023/11/13	6	86.18	15	86.05	86.70	-9	21,514	-0.04%
2023/11/10	3	82.40	1.2	82.31	81.90	1.9	21,272	0.01%
2023/11/09	12	83.10	13	83.75	83.80	-1	21,402	0.00%
2023/11/08	4	83.33	1	83.70	83.30	3	21,354	0.01%
2023/11/07	2	82.60	0	0.00	82.70	2	21,273	0.01%
2023/11/06	5	82.90	5.3	83.19	83.40	-0.3	21,321	0.00%
2023/11/03	1	81.10	15.1	81.30	80.70	-14.1	21,127	-0.07%
2023/11/02	1	78.60	0.1	79.30	79.70	1	21,266	0.00%
2023/11/01	0.1	76.00	0	0.00	76.40	0.1	21,543	0.00%
2023/10/31	2.2	76.55	3	78.43	76.30	-0.8	21,610	0.00%
2023/10/30	2	79.40	17	78.39	79.50	-15	21,667	-0.07%
2023/10/27	33.2	77.66	3	78.03	77.40	30.2	21,895	0.14%
2023/10/26	4.1	79.56	5	80.10	79.60	-0.9	21,955	0.00%
2023/10/25	4.5	82.84	0	0.00	82.00	4.5	21,828	0.02%
2023/10/24	16	83.42	15.3	83.05	83.10	0.8	21,873	0.00%
2023/10/23	27	84.95	32	83.77	82.70	-5	21,761	-0.02%
2023/10/20	43	85.85	34	86.41	86.30	9.1	21,715	0.04%
2023/10/19	12	84.33	7.5	84.35	84.90	4.5	21,159	0.02%
2023/10/18	0.2	81.10	2	81.50	81.50	-1.9	21,065	-0.01%
2023/10/17	22	83.62	6.1	83.95	82.80	16	20,917	0.08%
2023/10/16	3.4	81.26	2	81.25	81.80	1.4	20,873	0.01%
2023/10/13	5	82.86	17.5	82.02	83.10	-12.5	21,495	-0.06%
2023/10/12	3.1	80.38	7.1	81.02	81.00	-4	22,051	-0.02%
2023/10/11	0.1	79.60	8	79.38	80.20	-8	22,115	-0.04%
2023/10/06	2	78.55	2	77.90	77.70	0	22,640	0.00%
2023/10/05	0	0.00	4	78.30	78.50	-4	23,044	-0.02%
2023/10/04	1	76.50	1	75.70	76.70	0	23,162	0.00%
2023/10/03	0.1	78.90	2	78.30	78.10	-1.9	23,147	-0.01%
2023/10/02	0	0.00	3.1	78.10	78.80	-3.1	23,387	-0.01%
2023/09/28	6.6	76.82	29	76.01	76.00	-22.5	23,479	-0.10%
2023/09/27	0.1	76.40	0	0.00	77.60	0.1	23,476	0.00%
2023/09/26	7	78.10	23	78.06	77.10	-16	23,741	-0.07%
2023/09/25	11.2	77.72	6	77.62	77.60	5.1	23,932	0.02%
2023/09/22	18	76.82	13	77.07	77.50	5	23,834	0.02%
2023/09/21	6	73.88	12	74.21	74.60	-6	23,640	-0.03%
2023/09/20	48	80.80	20	78.83	76.80	28	23,288	0.12%
2023/09/19	27	80.65	16	81.44	81.00	11	22,863	0.05%
2023/09/18	13	79.48	10	80.08	79.60	3	22,663	0.01%
2023/09/15	14	80.07	48	80.18	80.90	-34	22,578	-0.15%
2023/09/14	4	77.31	1	77.60	78.00	3	22,160	0.01%
2023/09/13	17	76.91	17	77.25	76.80	0	21,988	0.00%
2023/09/12	3	77.10	3	77.70	78.10	0	22,134	0.00%
2023/09/11	9	77.13	13	77.37	76.90	-4	22,150	-0.02%
2023/09/08	6	78.23	6	78.70	79.00	0	22,392	0.00%
2023/09/07	6	78.62	1	80.00	78.90	5	22,961	0.02%
2023/09/06	0	0.00	36.1	79.04	79.80	-36.1	22,835	-0.16%
2023/09/05	7	76.20	7	77.40	78.20	0	22,768	0.00%
2023/09/04	13	77.20	4.1	77.20	77.90	8.9	22,703	0.04%
2023/09/01	11	76.57	11	75.89	75.80	0	22,643	0.00%
2023/08/31	20	76.43	15	77.02	76.80	5	22,620	0.02%
2023/08/30	8.1	77.18	8.2	77.29	77.20	-0.1	22,525	0.00%
2023/08/29	7	74.47	11.1	74.78	75.10	-4	22,336	-0.02%
2023/08/28	12	76.42	12	77.95	75.40	0	22,158	0.00%
2023/08/25	63.5	80.19	30	80.19	79.50	33.5	21,702	0.15%
2023/08/24	108	78.65	68	78.34	78.50	40	20,917	0.19%	大買/
2023/08/23	20	73.47	49.1	74.38	76.00	-29.1	19,945	-0.15%
2023/08/22	13	67.78	16.1	67.12	69.10	-3.1	19,126	-0.02%
2023/08/21	0	0.00	3.6	64.14	64.30	-3.6	18,387	-0.02%
2023/08/18	8.2	63.10	11	61.95	62.00	-2.9	18,314	-0.02%
2023/08/17	8	64.40	4	64.68	64.90	4	18,163	0.02%
2023/08/16	2	64.00	1.1	64.79	65.00	1	18,000	0.01%
2023/08/15	0	0.00	3.1	63.79	63.80	-3.1	17,878	-0.02%
2023/08/14	1.1	61.50	1	61.90	61.50	0.1	17,739	0.00%
2023/08/11	0	0.00	0.3	61.80	62.10	-0.3	17,691	0.00%
2023/08/10	1.1	63.44	0	0.00	61.10	1.1	17,648	0.01%
2023/08/09	4	64.58	4	65.20	64.50	0	17,482	0.00%
2023/08/08	1	64.50	14	64.36	65.30	-13	17,322	-0.08%
2023/08/07	30	64.00	16.1	63.32	64.70	14	17,058	0.08%
2023/08/04	8.1	59.52	15	59.93	60.40	-7	16,655	-0.04%
2023/08/02	1.1	61.17	8	60.45	60.70	-7	16,548	-0.04%
2023/08/01	2	61.65	3	61.30	61.60	-1	16,412	-0.01%
2023/07/31	4	63.40	7	64.06	63.00	-3	16,060	-0.02%
2023/07/28	0	0.00	30	63.88	64.00	-30	15,798	-0.19%
2023/07/27	3	62.07	2	62.20	62.50	1	15,633	0.01%
2023/07/26	3	62.83	1	62.30	62.30	2	15,534	0.01%
2023/07/25	16	63.76	3	63.30	63.00	13	15,476	0.08%
2023/07/24	14	65.80	11.1	65.30	64.80	3	15,306	0.02%
2023/07/21	4	62.65	1	63.40	64.70	3	15,096	0.02%
2023/07/20	8	63.24	3	63.43	63.40	5	15,003	0.03%
2023/07/19	13.1	64.89	11	64.44	63.90	2.1	14,952	0.01%
2023/07/18	47.2	66.76	79.3	63.73	63.60	-32.1	14,739	-0.22%
2023/07/17	56	64.49	27	63.17	65.80	29	13,989	0.21%
2023/07/14	10	59.38	15	59.80	60.10	-5	13,234	-0.04%
2023/07/13	18	60.83	24	61.02	60.30	-6	13,086	-0.05%
2023/07/12	3	61.40	22	61.92	62.20	-19	12,423	-0.15%
2023/07/11	2	59.55	1	59.50	59.40	1	11,960	0.01%
2023/07/10	0	0.00	2	59.00	59.20	-2	11,789	-0.02%
2023/07/07	4	59.95	0	0.00	59.50	4	11,658	0.03%
2023/07/06	3	59.90	0	0.00	59.50	3	11,377	0.03%
2023/07/05	12	60.12	4	60.18	60.00	8	11,170	0.07%
2023/07/04	10	61.10	10	61.37	61.30	0	10,970	0.00%
2023/07/03	10	59.36	10	58.93	59.40	0	10,633	0.00%
2023/06/30	0.3	56.52	2	56.60	57.00	-1.8	10,402	-0.02%
2023/06/29	7	57.26	1	56.20	56.40	6	10,391	0.06%
2023/06/28	4	57.03	12	57.13	57.10	-8	10,290	-0.08%
2023/06/27	13	57.62	6	57.32	57.00	7	10,221	0.07%
2023/06/26	4	56.30	13	55.85	57.50	-9	10,041	-0.09%
2023/06/21	0	0.00	0.5	55.10	55.90	-0.5	9,946	-0.01%
2023/06/19	3	56.17	0	0.00	56.00	3	10,045	0.03%
2023/06/16	7	56.07	12	55.94	56.50	-5	10,192	-0.05%
2023/06/15	8	56.94	2	57.05	57.00	6	10,106	0.06%
2023/06/14	18.5	57.58	8	58.25	57.10	10.5	10,192	0.10%
2023/06/13	18	57.22	16	57.76	57.40	2	9,971	0.02%
2023/06/12	4	54.23	4	54.18	54.30	0	9,523	0.00%
2023/06/09	12	54.50	14	54.31	54.30	-2	9,602	-0.02%
2023/06/08	6	53.67	0	0.00	54.00	6	9,694	0.06%
2023/06/07	1	54.10	1	54.00	54.00	0	9,898	0.00%
2023/06/06	1.1	52.50	5.1	53.68	54.00	-4	10,154	-0.04%
2023/06/05	3.1	53.93	1	54.30	53.20	2.1	10,219	0.02%
2023/06/02	1.2	54.10	11	53.77	54.20	-9.8	10,214	-0.10%
2023/06/01	3.6	52.52	14	52.99	52.40	-10.5	10,221	-0.10%
2023/05/31	1	53.50	2	53.45	54.00	-1	10,527	-0.01%
2023/05/30	33.6	54.18	27	53.55	53.90	6.6	10,350	0.06%
2023/05/29	14	54.02	59.1	53.68	53.70	-45.1	10,133	-0.45%
2023/05/26	82.3	50.79	13	50.26	51.10	69.3	9,625	0.72%
2023/05/25	1	48.00	0	0.00	48.05	1	9,130	0.01%
2023/05/22	0	0.00	2	46.80	46.80	-2	9,023	-0.02%
2023/05/18	2	46.90	0	0.00	46.85	2	9,064	0.02%
2023/05/17	0	0.00	1	46.20	46.50	-1	9,120	-0.01%
2023/05/16	0	0.00	1	46.00	45.75	-1	9,111	-0.01%
2023/05/12	0	0.00	2	45.55	45.65	-2	9,124	-0.02%
2023/05/11	0.1	45.80	0	0.00	45.50	0.1	9,170	0.00%
2023/05/10	1	45.30	0	0.00	45.35	1	9,150	0.01%
2023/05/09	2	45.58	0	0.00	45.30	2	9,144	0.02%
2023/05/08	3.1	45.97	0	0.00	45.80	3.1	9,093	0.03%
2023/05/05	0.1	46.85	0	0.00	46.75	0.1	9,065	0.00%
2023/05/04	0	0.00	2	46.75	46.80	-2	9,252	-0.02%
2023/05/02	0.1	46.60	0	0.00	46.50	0.1	9,317	0.00%
2023/04/26	0	0.00	1	45.15	45.30	-1	9,119	-0.01%
2023/04/25	3.1	45.20	1	45.15	45.00	2.1	9,014	0.02%
2023/04/24	0	0.00	1	46.35	46.20	-1	8,867	-0.01%
2023/04/21	0	0.00	4	46.21	46.00	-4	8,746	-0.05%
2023/04/19	3	46.10	2	46.25	46.15	1	8,586	0.01%
2023/04/18	1	46.20	0	0.00	46.00	1	8,503	0.01%
2023/04/17	6	46.76	1	46.90	46.65	5	8,340	0.06%
2023/04/14	2	47.53	4	47.50	47.55	-2	8,111	-0.02%
2023/04/13	2	48.08	0	0.00	47.80	2	8,039	0.02%
2023/04/12	0	0.00	2	48.70	48.60	-2	7,993	-0.03%
2023/04/10	1	48.00	0	0.00	48.20	1	7,934	0.01%
2023/04/07	3	48.60	2	48.98	48.40	1	7,887	0.01%
2023/04/06	0	0.00	1	48.85	48.80	-1	7,846	-0.01%
2023/03/29	1	47.98	0	0.00	47.70	1	7,854	0.01%
2023/03/28	2	48.50	0	0.00	48.50	2	7,922	0.03%
2023/03/27	4	48.60	3	48.50	48.90	1	8,028	0.01%
2023/03/24	5	49.31	3	49.17	49.20	2	8,079	0.02%
2023/03/23	0	0.00	13	48.99	49.80	-13	8,046	-0.16%
2023/03/22	2	49.00	2	49.05	48.95	0	7,921	0.00%
2023/03/21	15	49.36	6	48.95	49.55	9	7,808	0.12%
2023/03/20	1	49.50	20	49.51	49.55	-19	7,610	-0.25%
2023/03/17	3	49.20	9	49.23	49.30	-6	7,410	-0.08%
2023/03/16	3	48.33	9	48.00	48.35	-6	7,171	-0.08%
2023/03/15	3	48.73	4	48.60	48.85	-1	7,037	-0.01%
2023/03/14	6	47.55	2	48.00	47.65	4	6,858	0.06%
2023/03/13	13.2	47.28	7.1	47.20	47.75	6.2	6,668	0.09%
2023/03/10	2	47.58	7.1	47.56	46.95	-5	6,453	-0.08%
2023/03/09	7	48.50	15	48.59	48.90	-8	6,149	-0.13%
2023/03/08	11	47.43	5	47.11	47.45	6	5,771	0.10%
2023/03/07	5	46.16	4	45.83	46.75	1	5,559	0.02%
2023/03/06	8	45.95	10	46.16	46.15	-2	5,396	-0.04%
2023/03/03	11	45.04	17.1	45.17	45.20	-6.1	5,146	-0.12%
2023/03/02	0	0.00	50.1	42.60	42.45	-50.1	4,671	-1.07%
2023/03/01	0	0.00	50.2	42.20	42.40	-50.2	4,643	-1.08%
2023/02/24	0	0.00	82.1	41.76	41.85	-82.1	4,625	-1.78%
2023/02/23	0	0.00	5.3	41.60	41.50	-5.3	4,586	-0.12%
2023/02/21	3	40.50	0.1	40.85	40.75	2.9	4,560	0.06%
2023/02/20	2	40.50	0	0.00	40.60	2	4,665	0.04%
2023/02/17	130	40.44	0	0.00	40.45	130	4,728	2.75%	大買/鉅額交易
2023/02/16	60	40.92	2.5	41.04	40.80	57.5	4,819	1.19%
2023/02/15	0	0.00	1.1	40.76	40.90	-1.1	4,838	-0.02%
2023/02/14	1	40.20	2	40.15	40.20	-1	4,785	-0.02%
2023/02/13	0	0.00	5.1	40.11	40.35	-5.1	4,865	-0.10%
2023/02/10	0.1	40.00	1	39.90	39.90	-0.9	4,933	-0.02%
2023/02/09	1	40.10	1	40.35	40.05	0	4,944	0.00%
2023/02/08	0	0.00	1.1	40.35	40.15	-1.1	4,924	-0.02%
2023/02/07	0	0.00	0.1	39.95	40.10	-0.1	4,906	0.00%
2023/02/06	0.1	39.75	0	0.00	39.80	0.1	4,887	0.00%
2023/02/03	1	40.10	6	40.00	40.25	-5	4,884	-0.10%
2023/02/02	0	0.00	1	39.95	39.60	-1	4,861	-0.02%
2023/02/01	1	38.60	6	38.68	38.75	-5	4,697	-0.11%
2023/01/31	0	0.00	9	38.10	38.30	-9	4,729	-0.19%
2023/01/30	0	0.00	51	37.71	37.95	-51	4,709	-1.08%
2023/01/16	0	0.00	4	37.10	37.20	-4	4,617	-0.09%
2023/01/13	1	37.15	0	0.00	37.15	1	4,653	0.02%
2023/01/12	0	0.00	1	37.35	37.10	-1	4,774	-0.02%
2023/01/10	0	0.00	59	37.40	37.40	-59	4,888	-1.21%
2023/01/09	2	37.50	7	37.25	37.45	-5	4,950	-0.10%
2023/01/06	0	0.00	2	36.60	36.65	-2	5,008	-0.04%
2023/01/04	0.1	36.50	0	0.00	36.40	0.1	5,141	0.00%
2023/01/03	0	0.00	1	36.55	36.60	-1	5,271	-0.02%
2022/12/29	3.4	35.60	0	0.00	35.95	3.4	5,427	0.06%
2022/12/28	5.2	36.11	0	0.00	36.10	5.2	5,527	0.09%
2022/12/27	8.1	36.56	0	0.00	36.55	8.1	5,584	0.14%
2022/12/23	1.2	36.30	0	0.00	36.40	1.2	5,789	0.02%
2022/12/22	0	0.00	1	37.10	37.05	-1	5,841	-0.02%
2022/12/21	107.1	36.73	0	0.00	36.50	107.1	5,838	1.83%	大買/鉅額交易
2022/12/20	2.4	36.99	0	0.00	36.65	2.4	5,821	0.04%
2022/12/19	1	37.30	8	37.38	37.50	-7	5,874	-0.12%
2022/12/16	2.1	36.20	10	36.97	37.15	-8	5,825	-0.14%
2022/12/15	0	0.00	34	36.69	36.85	-34	5,775	-0.59%
2022/12/14	3	36.30	1	36.45	36.45	2	5,873	0.03%
2022/12/13	0	0.00	1	36.15	36.10	-1	5,964	-0.02%
2022/12/09	1	35.40	1	35.50	35.60	0	6,252	0.00%
2022/12/08	0.1	35.00	0	0.00	35.10	0.1	6,287	0.00%
2022/12/07	4	35.09	3	35.25	35.10	1	6,322	0.02%
2022/12/06	0.1	35.85	0	0.00	35.75	0.1	6,284	0.00%
2022/12/05	3	36.20	0	0.00	36.20	3	6,256	0.05%
2022/12/02	1	36.55	1	36.55	36.40	0	6,261	0.00%
2022/12/01	0	0.00	9	36.13	36.20	-9	6,273	-0.14%
2022/11/30	5	35.50	0	0.00	35.55	5	6,324	0.08%
2022/11/29	1	34.90	0	0.00	35.25	1	6,362	0.02%
2022/11/25	1	35.25	0	0.00	35.05	1	6,495	0.02%
2022/11/23	3	35.33	0.1	35.45	35.25	2.9	6,578	0.04%
2022/11/22	5	35.40	0	0.00	35.20	5	6,599	0.08%
2022/11/18	0	0.00	1	36.10	35.95	-1	6,581	-0.02%
2022/11/16	4	35.81	10	35.93	35.90	-6	6,553	-0.09%
2022/11/15	0	0.00	1	35.45	35.45	-1	6,497	-0.02%
2022/11/14	2	35.05	5	35.14	35.00	-3	6,481	-0.05%
2022/11/11	7	34.55	2.2	34.85	34.45	4.9	6,433	0.08%
2022/11/09	6	33.77	0.1	33.70	33.85	6	6,445	0.09%
2022/11/08	0	0.00	15.1	33.38	33.20	-15.1	6,452	-0.23%
2022/11/07	5	33.40	0.1	33.60	33.50	5	6,468	0.08%
2022/11/04	0.1	33.00	1	33.10	33.20	-1	6,532	-0.01%
2022/11/03	0	0.00	1	33.10	33.10	-1	6,646	-0.02%
2022/11/02	8	32.84	10.1	33.20	33.15	-2.1	6,894	-0.03%
2022/11/01	2	32.80	0.1	32.86	32.90	2	7,026	0.03%
2022/10/31	0	0.00	10.1	32.65	32.70	-10.1	7,046	-0.14%
2022/10/28	27	32.26	7	32.52	32.05	20	7,048	0.28%
2022/10/27	5	32.60	20.1	32.61	32.85	-15.1	7,087	-0.21%
2022/10/26	5	31.75	10.1	31.88	31.85	-5.1	7,065	-0.07%
2022/10/25	0.1	31.70	0	0.00	31.50	0.1	7,057	0.00%
2022/10/21	0	0.00	0.3	31.80	31.65	-0.3	7,129	0.00%
2022/10/20	0.3	30.85	0	0.00	32.30	0.3	7,157	0.00%
2022/10/18	0	0.00	1.1	31.58	31.50	-1.1	7,060	-0.02%
2022/10/17	0	0.00	1	30.70	30.90	-1	7,115	-0.01%
2022/10/14	2	30.70	10.3	30.93	31.15	-8.3	7,343	-0.11%
2022/10/13	1.1	29.91	1	29.70	29.70	0.1	7,549	0.00%
2022/10/12	0.1	30.00	0	0.00	30.20	0.1	7,696	0.00%
2022/10/11	1	30.30	10	30.55	30.30	-9	7,766	-0.12%
2022/10/07	0.3	31.50	0	0.00	31.50	0.3	7,751	0.00%
2022/10/06	6.4	31.51	0	0.00	31.50	6.4	7,823	0.08%
2022/10/05	10	32.33	0.1	32.35	32.15	9.9	7,841	0.13%
2022/10/04	0	0.00	0.2	31.30	31.30	-0.2	7,833	0.00%
2022/10/03	5	30.10	5	30.55	30.55	0	7,941	0.00%
2022/09/30	1	30.35	5	30.70	30.80	-4	7,980	-0.05%
2022/09/29	10.3	31.05	0.1	31.50	31.20	10.2	8,007	0.13%
2022/09/28	0.3	32.00	0	0.00	31.10	0.3	8,074	0.00%
2022/09/26	26	32.60	5	31.85	31.80	21	8,076	0.26%
2022/09/23	5.3	34.25	0	0.00	33.95	5.3	7,965	0.07%
2022/09/22	11	34.49	0	0.00	34.55	11	7,959	0.14%
2022/09/19	0	0.00	1	35.20	35.20	-1	7,699	-0.01%
2022/09/16	30.4	34.87	10	35.45	35.45	20.4	7,683	0.27%
2022/09/15	10	35.45	15	35.60	35.45	-5	7,573	-0.07%
2022/09/14	2.1	35.68	0	0.00	35.60	2.1	7,649	0.03%
2022/09/06	5.2	35.81	0	0.00	35.75	5.2	7,859	0.07%
2022/09/05	1	36.20	0	0.00	36.20	1	7,856	0.01%
2022/09/02	0.1	36.40	0	0.00	36.40	0.1	7,897	0.00%
2022/09/01	3	36.98	6	37.08	36.80	-3	7,833	-0.04%
2022/08/31	5	37.35	0	0.00	37.35	5	7,789	0.06%
2022/08/30	2.1	37.08	0	0.00	37.05	2.1	7,831	0.03%
2022/08/29	0.3	37.40	1	37.15	37.25	-0.7	7,793	-0.01%
2022/08/25	7	37.60	0	0.00	37.60	7	7,832	0.09%
2022/08/24	1	37.60	1	37.55	37.55	0	7,832	0.00%
2022/08/23	6.2	37.64	3	37.65	37.60	3.2	7,886	0.04%
2022/08/22	3	38.35	0	0.00	38.20	3	7,937	0.04%
2022/08/19	0	0.00	7	38.13	38.20	-7	7,942	-0.09%
2022/08/18	12	37.55	0	0.00	37.45	12	7,931	0.15%
2022/08/17	4.1	37.99	0	0.00	37.75	4.1	7,956	0.05%
2022/08/16	3	38.18	3	38.03	38.05	0	7,921	0.00%
2022/08/15	2	38.10	0	0.00	38.00	2	7,870	0.03%
2022/08/11	2	37.25	3	37.28	37.20	-1	7,930	-0.01%
2022/08/10	6.1	36.75	0	0.00	36.65	6.1	7,926	0.08%
2022/08/09	8.4	37.49	1	37.25	37.25	7.4	7,859	0.09%
2022/08/08	2.1	38.68	0	0.00	38.70	2.1	7,656	0.03%
2022/08/05	0	0.00	1.7	39.84	40.00	-1.7	7,564	-0.02%
2022/08/03	0.1	39.25	0	0.00	39.45	0.1	7,664	0.00%
2022/08/01	0.1	39.00	0	0.00	39.15	0.1	8,114	0.00%
2022/07/29	2	38.85	0	0.00	39.25	2	8,190	0.02%
2022/07/28	0	0.00	1	39.15	39.10	-1	8,200	-0.01%
2022/07/27	0	0.00	7	38.18	38.75	-7	8,177	-0.09%
2022/07/25	0	0.00	10	38.40	38.50	-10	8,077	-0.12%
2022/07/22	2	38.45	0	0.00	38.70	2	8,068	0.02%
2022/07/21	1	37.75	1	37.80	38.25	0	7,973	0.00%
2022/07/20	4	40.58	1	40.70	40.60	3	7,694	0.04%
2022/07/18	1	38.65	0	0.00	39.00	1	7,236	0.01%
2022/07/15	2	37.40	0	0.00	38.00	2	7,105	0.03%
2022/07/14	5	36.60	0	0.00	37.25	5	7,012	0.07%
2022/07/13	1	36.70	0	0.00	36.40	1	6,896	0.01%
2022/07/12	0	0.00	2	36.35	36.10	-2	6,742	-0.03%
2022/07/11	4.1	37.87	0	0.00	37.60	4.1	6,654	0.06%
2022/07/08	4.1	37.62	5	37.70	37.60	-0.9	6,479	-0.01%
2022/07/07	3	36.35	0	0.00	36.90	3	6,393	0.05%
2022/07/06	11.1	37.48	0	0.00	35.90	11.1	6,321	0.18%
2022/07/04	1.2	38.48	0	0.00	37.30	1.2	6,246	0.02%
2022/07/01	0.2	39.35	0	0.00	39.85	0.2	6,183	0.00%
2022/06/30	0.2	40.00	1	39.60	40.00	-0.8	6,221	-0.01%
2022/06/29	0.2	40.85	2	40.75	40.80	-1.8	6,121	-0.03%
2022/06/28	2.2	41.28	0	0.00	41.40	2.2	6,072	0.04%
2022/06/27	0.1	42.25	0	0.00	41.95	0.1	6,066	0.00%
2022/06/24	1.2	41.83	0	0.00	41.55	1.2	6,058	0.02%
2022/06/23	1.2	42.58	0	0.00	42.00	1.2	5,984	0.02%
2022/06/22	4.2	43.33	0	0.00	42.90	4.2	5,944	0.07%
2022/06/21	0	0.00	1	45.00	44.80	-1	5,880	-0.02%
2022/06/17	0	0.00	2	44.90	45.10	-2	5,805	-0.03%
2022/06/16	0	0.00	2.5	46.17	45.60	-2.5	5,731	-0.04%
2022/06/14	2	46.50	6	45.74	46.45	-4	5,638	-0.07%
2022/06/13	1.1	45.27	0	0.00	45.75	1.1	5,585	0.02%
2022/06/09	0	0.00	0.6	46.00	46.10	-0.6	5,542	-0.01%
2022/06/08	2	45.70	1	46.00	46.10	1	5,564	0.02%
2022/06/06	0.1	45.80	5	45.80	45.75	-4.9	5,547	-0.09%
2022/06/02	0.2	45.50	1	45.30	45.50	-0.8	5,617	-0.01%
2022/06/01	0.1	45.70	0	0.00	45.80	0.1	5,716	0.00%
2022/05/31	0	0.00	4	45.65	45.85	-4	5,703	-0.07%
2022/05/30	3	44.83	3.2	45.14	45.30	-0.2	5,623	0.00%
2022/05/27	0	0.00	2	44.35	44.30	-2	5,510	-0.04%
2022/05/26	2	43.85	5	44.20	43.75	-3	5,481	-0.05%
2022/05/25	1	44.35	3	44.33	44.30	-2	5,490	-0.04%
2022/05/24	0.1	43.90	0	0.00	44.30	0.1	5,477	0.00%
2022/05/23	4.1	43.80	7	44.01	44.10	-2.9	5,464	-0.05%
2022/05/20	0	0.00	10	44.35	44.20	-10	5,485	-0.18%
2022/05/19	0	0.00	4	44.49	44.60	-4	5,437	-0.07%
2022/05/18	1	44.15	5.4	43.94	43.90	-4.4	5,257	-0.08%
2022/05/17	0	0.00	5	43.65	43.75	-5	5,250	-0.10%
2022/05/16	6	43.38	5	43.14	43.10	1	5,274	0.02%
2022/05/13	4	42.80	0	0.00	42.85	4	5,329	0.08%
2022/05/12	0.2	42.75	0	0.00	42.30	0.2	5,374	0.00%
2022/05/11	5	43.65	6	43.00	42.95	-1	5,321	-0.02%
2022/05/10	1.2	42.07	1	43.10	43.50	0.2	5,294	0.00%
2022/05/09	5	43.30	11	42.99	42.90	-6	5,261	-0.11%
2022/05/06	0	0.00	5	41.92	41.95	-5	5,033	-0.10%
2022/05/05	0	0.00	4	40.90	41.45	-4	5,087	-0.08%
2022/05/04	5.1	40.53	1	41.10	40.30	4.1	5,082	0.08%
2022/04/29	0	0.00	1	40.60	40.45	-1	5,298	-0.02%
2022/04/28	0	0.00	1	40.80	40.75	-1	5,426	-0.02%
2022/04/27	3	39.65	3	39.92	40.00	0	5,568	0.00%
2022/04/26	0.1	40.20	1	40.45	40.05	-0.9	5,716	-0.02%
2022/04/25	0	0.00	2	40.30	40.15	-2	6,094	-0.03%
2022/04/21	0	41.10	0	0.00	41.05	0	6,726	0.00%
2022/04/20	3	41.10	0	0.00	41.20	3	7,050	0.04%
2022/04/18	1	40.90	0	0.00	40.80	1	7,145	0.01%
2022/04/15	1.1	40.81	0	0.00	40.80	1.1	7,203	0.02%
2022/04/12	0.1	40.45	0	0.00	40.80	0.1	7,539	0.00%
2022/04/11	1.1	41.26	0	0.00	40.60	1.1	7,536	0.01%
2022/04/08	2	41.25	0	0.00	41.00	2	7,539	0.03%
2022/04/06	6.1	41.09	0	0.00	41.00	6.1	7,518	0.08%
2022/04/01	2	42.15	0	0.00	42.20	2	7,436	0.03%
2022/03/29	4	43.00	0	0.00	42.75	4	7,520	0.05%
2022/03/28	0.1	42.70	0	0.00	43.00	0.1	7,552	0.00%
2022/03/25	0	43.20	0	0.00	43.05	0	7,579	0.00%
2022/03/24	0.1	43.00	1	43.00	43.35	-1	7,553	-0.01%
2022/03/22	0	0.00	15	43.00	43.00	-15	7,554	-0.20%
2022/03/21	0	0.00	1	42.80	42.85	-1	7,585	-0.01%
2022/03/17	15	42.60	1	42.70	42.60	14	7,608	0.18%
2022/03/16	2.1	42.17	1	42.55	42.25	1.1	7,664	0.01%
2022/03/15	1.2	42.63	4	42.80	42.10	-2.8	7,758	-0.04%
2022/03/14	0	0.00	5	42.83	43.05	-5	7,849	-0.06%
2022/03/11	1	42.10	1	42.55	42.00	0	8,015	0.00%
2022/03/10	7	42.55	1	42.80	42.45	6	8,067	0.07%
2022/03/09	0.2	41.95	0	0.00	41.85	0.2	8,128	0.00%
2022/03/08	11	41.30	3	41.52	41.95	8	8,125	0.10%
2022/03/07	5.6	42.37	0	0.00	41.95	5.6	8,102	0.07%
2022/03/04	0	0.00	2	44.10	43.90	-2	8,164	-0.02%
2022/03/03	1	44.15	0	0.00	44.10	1	8,221	0.01%
2022/02/25	1	43.75	1	43.50	43.50	0	8,379	0.00%
2022/02/24	2.2	42.90	4	43.20	42.75	-1.8	8,484	-0.02%
2022/02/22	4.4	43.32	1	43.10	43.10	3.4	8,781	0.04%
2022/02/21	2	44.05	0	0.00	44.05	2	8,895	0.02%
2022/02/18	5	43.90	5	44.15	44.15	0	9,131	0.00%
2022/02/17	15	44.26	13	44.40	44.10	2	9,325	0.02%
2022/02/16	1.2	44.02	1	44.10	43.80	0.2	9,300	0.00%
2022/02/15	4	42.99	3	43.35	43.55	1	9,336	0.01%
2022/02/14	6.2	43.53	0	0.00	43.30	6.2	9,283	0.07%
2022/02/11	13	44.41	3	44.45	44.40	10	9,287	0.11%
2022/02/10	0	44.75	3	44.45	44.55	-3	9,345	-0.03%
2022/02/09	3	44.13	1	44.25	44.15	2	9,452	0.02%
2022/02/08	16	43.81	1	43.90	43.90	15	9,519	0.16%
2022/02/07	4.2	44.53	0	0.00	44.05	4.2	9,492	0.04%
2022/01/26	2.1	45.10	0	0.00	44.80	2.1	9,626	0.02%
2022/01/25	2	45.25	0	0.00	45.30	2	9,594	0.02%
2022/01/24	4	45.69	2	45.90	45.85	2	9,536	0.02%
2022/01/21	3	46.08	3	46.23	46.10	0	9,462	0.00%
2022/01/20	2	47.13	6	47.25	46.70	-4	9,371	-0.04%
2022/01/19	9	47.08	5	47.16	47.20	4	9,285	0.04%
2022/01/18	9	47.24	20	47.43	47.05	-11	9,156	-0.12%
2022/01/17	16	45.85	17	46.34	46.90	-1	8,785	-0.01%
2022/01/14	18	45.81	17	44.79	44.40	1	8,478	0.01%
2022/01/13	1	44.70	10	45.44	45.45	-9	8,344	-0.11%
2022/01/10	1	44.60	1	44.65	44.30	0	8,080	0.00%
2022/01/07	6	44.88	5	45.00	44.65	1	8,121	0.01%
2022/01/06	2	44.35	9	44.39	44.25	-7	7,967	-0.09%
2022/01/05	4	44.63	1	45.10	44.85	3	8,068	0.04%
2022/01/04	1	44.50	0	0.00	44.50	1	8,123	0.01%
2021/12/30	1	44.40	2	44.80	44.80	-1	8,248	-0.01%
2021/12/29	0	0.00	1	44.60	44.55	-1	8,294	-0.01%
2021/12/28	3	44.57	4	44.61	44.60	-1	8,383	-0.01%
2021/12/23	7	43.81	7	43.46	43.55	0	8,691	0.00%
2021/12/22	1	43.35	0	0.00	43.20	1	8,729	0.01%
2021/12/21	0	0.00	2	43.30	43.25	-2	8,726	-0.02%
2021/12/20	0	0.00	1	43.05	43.20	-1	8,778	-0.01%
2021/12/17	4	43.44	0	0.00	43.40	4	8,825	0.05%
2021/12/15	0	0.00	1	44.00	43.75	-1	8,968	-0.01%
2021/12/14	1	43.90	0	0.00	43.70	1	8,976	0.01%
2021/12/13	1	44.50	0.5	44.65	44.40	0.5	8,972	0.01%
2021/12/09	0	0.00	2	44.65	44.40	-2	8,952	-0.02%
2021/12/08	0	0.00	3.3	45.43	45.05	-3.3	8,880	-0.04%
2021/12/07	5.1	45.31	3	45.27	45.45	2.1	8,841	0.02%
2021/12/06	1.2	44.12	8	44.87	44.95	-6.8	8,837	-0.08%
2021/12/03	0.1	43.85	8	44.24	44.40	-8	8,939	-0.09%
2021/12/02	2	43.60	3	44.00	43.70	-1	8,947	-0.01%
2021/12/01	0	0.00	2	43.80	43.95	-2	9,079	-0.02%
2021/11/30	1	43.45	10	43.60	43.60	-9	9,205	-0.10%
2021/11/29	1	41.65	10	41.83	42.50	-9	9,143	-0.10%
2021/11/26	2.1	42.29	0	0.00	42.05	2.1	9,212	0.02%
2021/11/25	1	43.20	5	43.04	42.95	-4	9,266	-0.04%
2021/11/24	10	42.67	0.1	42.65	42.70	9.9	9,364	0.11%
2021/11/23	4	42.79	1	42.95	43.50	3	9,533	0.03%
2021/11/22	3	43.62	0	0.00	43.35	3	9,606	0.03%
2021/11/19	0.1	44.05	20.1	44.21	43.90	-20	9,575	-0.21%
2021/11/18	1	43.50	0	0.00	43.45	1	9,504	0.01%
2021/11/17	3	43.42	4	43.63	43.70	-1	9,519	-0.01%
2021/11/16	10	42.67	7	42.74	42.70	3	9,470	0.03%
2021/11/15	1	42.30	21	42.09	42.15	-20	9,658	-0.21%
2021/11/12	2	41.98	1	41.95	42.10	1	9,883	0.01%
2021/11/11	1	41.70	0	0.00	41.55	1	9,948	0.01%
2021/11/10	0	0.00	1	41.95	41.95	-1	10,023	-0.01%
2021/11/09	1	41.65	1	41.90	41.85	0	10,240	0.00%
2021/11/08	2	42.15	2	42.18	41.95	0	10,328	0.00%
2021/11/05	2	41.10	5	41.27	41.70	-3	10,385	-0.03%
2021/11/04	0	0.00	0.2	40.90	40.80	-0.2	10,453	0.00%
2021/11/03	2	40.90	0	0.00	40.40	2	10,693	0.02%
2021/11/02	1	40.15	0	0.00	39.80	1	11,144	0.01%
2021/10/29	2	39.75	0.1	39.80	39.75	1.9	11,778	0.02%
2021/10/28	1	40.10	0	0.00	40.40	1	12,145	0.01%
2021/10/26	1	39.55	1	39.45	39.55	0	12,337	0.00%
2021/10/25	1	39.20	0	0.00	39.15	1	12,350	0.01%
2021/10/22	0	0.00	2	39.00	39.05	-2	12,519	-0.02%
2021/10/21	6	38.68	0	0.00	38.55	6	12,623	0.05%
2021/10/20	2	38.85	0	0.00	38.90	2	12,654	0.02%
2021/10/19	3	38.80	11	39.05	39.05	-8	13,078	-0.06%
2021/10/15	0.1	38.00	0	0.00	38.10	0.1	13,738	0.00%
2021/10/14	2.1	36.75	0	0.00	37.00	2.1	13,781	0.02%
2021/10/13	0	0.00	1	37.95	36.80	-1	13,838	-0.01%
2021/10/12	12.1	37.85	11	38.27	37.80	1.1	13,899	0.01%
2021/10/08	6	39.06	0	0.00	38.70	6	13,892	0.04%
2021/10/06	1	39.10	0	0.00	39.40	1	14,217	0.01%
2021/10/04	1	39.30	0	0.00	39.35	1	14,136	0.01%
2021/10/01	5	39.75	0	0.00	39.65	5	14,055	0.04%
2021/09/30	3.5	40.48	1	40.90	40.95	2.5	14,001	0.02%
2021/09/29	9	40.82	0	0.00	40.80	9	13,955	0.06%
2021/09/28	1	41.65	0	0.00	41.70	1	13,913	0.01%
2021/09/27	14	42.02	2	42.40	42.00	12	13,964	0.09%
2021/09/24	0	0.00	1	42.95	42.55	-1	14,118	-0.01%
2021/09/23	10	42.77	7	43.29	42.50	3	14,522	0.02%
2021/09/22	6.1	42.17	2	42.70	42.00	4.1	14,621	0.03%
2021/09/17	4	43.19	0	0.00	43.20	4	14,532	0.03%
2021/09/16	4	43.31	0	0.00	43.30	4	14,546	0.03%
2021/09/15	3	43.38	0	0.00	43.30	3	14,604	0.02%
2021/09/14	1	44.10	10	43.85	43.80	-9	14,696	-0.06%
2021/09/13	3.1	44.40	0	0.00	44.20	3.1	14,719	0.02%
2021/09/10	0	0.00	4	44.61	44.85	-4	14,779	-0.03%
2021/09/09	13	43.67	0	0.00	43.80	13	14,891	0.09%
2021/09/08	9	44.49	1	43.75	43.65	8	14,809	0.05%
2021/09/07	0	0.00	2	45.23	45.35	-2	14,746	-0.01%
2021/09/06	2	45.80	4	46.10	45.75	-2	14,931	-0.01%
2021/09/03	0	0.00	6	46.43	46.40	-6	14,894	-0.04%
2021/09/02	2	46.15	3	45.33	45.00	-1	14,901	-0.01%
2021/09/01	1	45.60	2	46.08	46.40	-1	15,023	-0.01%
2021/08/31	3.1	45.11	2	44.88	45.60	1.1	15,439	0.01%
2021/08/30	5	46.18	8	45.84	45.75	-3	16,206	-0.02%
2021/08/27	34.1	45.87	35	46.29	45.65	-0.9	16,528	-0.01%
2021/08/26	6.1	44.93	4	44.76	45.15	2.1	16,705	0.01%
2021/08/25	3	43.77	10	44.05	44.10	-7	16,597	-0.04%
2021/08/24	11	42.61	4	43.09	43.55	7	16,622	0.04%
2021/08/23	2	42.50	19	42.81	42.70	-17	16,568	-0.10%
2021/08/19	21	41.24	10	40.70	40.70	11	16,358	0.07%
2021/08/18	5	44.42	2	43.48	45.00	3	16,058	0.02%
2021/08/17	4	43.79	0	0.00	43.20	4	15,951	0.03%
2021/08/16	3.1	45.12	0	0.00	44.70	3.1	15,867	0.02%
2021/08/13	20	46.10	24	45.31	45.00	-4	15,826	-0.03%
2021/08/12	11	47.71	1	47.75	47.80	10	15,645	0.06%
2021/08/11	2	48.15	9	48.28	48.00	-7	15,673	-0.04%
2021/08/10	6	47.80	18	48.49	47.85	-12	15,655	-0.08%
2021/08/09	13	49.01	1	49.90	48.55	12	15,611	0.08%
2021/08/06	36	50.54	16	50.78	50.30	20	15,392	0.13%
2021/08/05	10	49.46	5.1	49.48	49.90	4.9	14,917	0.03%
2021/08/04	5	48.13	2	48.03	48.20	3	14,926	0.02%
2021/08/03	2	48.15	27	48.25	48.00	-25	14,942	-0.17%
2021/08/02	4	47.08	11	46.85	46.95	-7	14,837	-0.05%
2021/07/30	22	47.29	14	47.35	46.40	8	14,908	0.05%
2021/07/29	1	46.15	2	46.08	45.95	-1	14,939	-0.01%
2021/07/28	5	45.55	5	44.84	45.50	0	15,218	0.00%
2021/07/27	32	47.68	8	47.59	46.85	24	15,622	0.15%
2021/07/26	0	0.00	5	47.37	47.50	-5	15,735	-0.03%
2021/07/23	24	47.71	10	46.97	46.75	14	16,097	0.09%
2021/07/22	17	47.16	30.2	47.07	47.95	-13.2	16,173	-0.08%
2021/07/21	11	45.39	1	45.45	45.30	10	15,801	0.06%
2021/07/20	0	0.00	1	45.20	45.00	-1	16,259	-0.01%
2021/07/19	7	45.60	1	45.95	45.50	6	16,640	0.04%
2021/07/16	9	45.46	6	45.57	45.40	3	16,877	0.02%
2021/07/15	3	44.70	1	45.15	44.90	2	16,870	0.01%
2021/07/14	13.3	45.37	26	45.23	44.65	-12.7	16,873	-0.08%
2021/07/13	22	43.98	4	44.10	43.80	18	16,669	0.11%
2021/07/12	0	0.00	3	44.07	44.40	-3	16,762	-0.02%
2021/07/09	2	43.60	1	44.20	43.60	1	17,134	0.01%
2021/07/08	3	43.98	0	44.00	43.70	3	17,389	0.02%
2021/07/07	2	44.30	1	43.90	44.00	1	17,613	0.01%
2021/07/06	2	44.55	1	44.40	44.40	1	17,740	0.01%
2021/07/02	2	43.75	1	43.45	43.60	1	18,269	0.01%
2021/07/01	4	44.55	3	43.92	43.85	1	18,418	0.01%
2021/06/30	4	43.81	6	44.47	44.90	-2	18,515	-0.01%
2021/06/29	0	0.00	1	43.05	42.70	-1	18,224	-0.01%
2021/06/28	0	0.00	7	42.24	42.25	-7	18,307	-0.04%
2021/06/25	3	42.30	0	0.00	42.15	3	18,503	0.02%
2021/06/24	1	42.60	0	0.00	42.40	1	18,544	0.01%
2021/06/23	1	42.35	17	42.65	42.90	-16	18,583	-0.09%
2021/06/22	0	0.00	1	41.75	41.50	-1	18,627	-0.01%
2021/06/21	22	41.64	5	41.50	41.50	17	18,935	0.09%
2021/06/18	2	42.65	10	42.80	42.25	-8	19,272	-0.04%
2021/06/17	5	42.49	6	42.79	43.15	-1	19,283	-0.01%
2021/06/16	1	42.35	0	0.00	42.10	1	19,353	0.01%
2021/06/15	8	42.20	2	42.40	42.25	6	19,551	0.03%
2021/06/11	3	42.90	4	42.75	42.90	-1	19,508	-0.01%
2021/06/09	12	41.92	30	42.18	41.75	-18	19,931	-0.09%
2021/06/08	47	41.54	23	41.68	42.15	24	19,895	0.12%
2021/06/07	35	41.76	48	41.66	42.50	-13	19,582	-0.07%
2021/06/04	17	41.53	25	41.78	41.70	-8	18,871	-0.04%
2021/06/03	12	41.60	17	42.00	42.20	-5	18,658	-0.03%
2021/06/02	1	43.20	2	43.38	43.20	-1	18,344	-0.01%
2021/06/01	24	43.75	21	44.20	43.75	3	18,349	0.02%
2021/05/31	5	43.13	4	43.25	43.20	1	18,448	0.01%
2021/05/28	1	42.55	17	42.66	42.75	-16	18,646	-0.09%
2021/05/27	1	41.20	1	42.10	41.80	0	18,853	0.00%
2021/05/26	11	42.30	7	42.19	42.00	4	19,296	0.02%
2021/05/25	13	41.96	17	42.15	42.05	-4	19,952	-0.02%
2021/05/24	6	39.85	4	40.65	40.65	2	20,057	0.01%
2021/05/21	4	40.25	4	40.75	40.40	0	20,314	0.00%
2021/05/20	10	40.37	4	40.58	40.20	6	20,574	0.03%
2021/05/19	5	41.31	5	41.08	41.30	0	20,746	0.00%
2021/05/18	21	41.89	16	41.79	42.15	5	20,833	0.02%
2021/05/17	3	40.43	5	40.55	39.45	-2	21,273	-0.01%
2021/05/14	9	42.57	0	0.00	42.25	9	21,595	0.04%
2021/05/13	12	42.75	32	42.01	42.05	-20	21,551	-0.09%
2021/05/12	12	44.21	4	43.61	42.95	8	21,471	0.04%
2021/05/11	11	45.17	17.1	45.89	45.80	-6.1	21,214	-0.03%
2021/05/10	11	47.63	17	48.33	47.50	-6	21,168	-0.03%
2021/05/07	12	47.43	14.1	47.62	47.45	-2.1	21,180	-0.01%
2021/05/06	17	46.18	4	46.05	45.90	13	21,406	0.06%
2021/05/05	9	48.85	14	47.52	46.50	-5	21,485	-0.02%
2021/05/04	54	46.85	157.1	48.14	48.15	-103.1	21,815	-0.47%	大賣/鉅額交易
2021/05/03	12	49.58	5	49.60	49.00	7	22,292	0.03%
2021/04/29	4.1	50.50	26	50.93	49.50	-21.9	23,405	-0.09%
2021/04/28	10	49.73	3	49.69	49.10	7	24,532	0.03%
2021/04/27	4	47.85	15	47.83	48.20	-11	25,227	-0.04%
2021/04/26	15	47.09	13	48.12	48.30	2	26,626	0.01%
2021/04/23	6	44.82	32	44.84	45.35	-26	26,528	-0.10%
2021/04/22	42	44.04	21	43.45	43.30	21	26,358	0.08%
2021/04/21	0	0.00	26	44.24	44.25	-26	26,227	-0.10%
2021/04/20	5	44.00	2	44.08	43.90	3	26,415	0.01%
2021/04/19	5	43.89	2	43.73	43.65	3	26,773	0.01%
2021/04/16	17	44.06	6	43.92	44.15	11	26,857	0.04%
2021/04/15	0	0.00	30	43.87	44.20	-30	26,749	-0.11%
2021/04/14	10	42.30	1	42.50	42.20	9	26,563	0.03%
2021/04/13	4	42.25	17	42.94	42.15	-13	26,563	-0.05%
2021/04/12	3	43.43	13	43.42	43.30	-10	26,408	-0.04%
2021/04/09	5	44.23	17	44.35	44.05	-12	26,281	-0.05%
2021/04/08	11	43.07	22	43.14	43.45	-11	25,988	-0.04%
2021/04/07	2	42.03	71	42.37	42.65	-69	25,720	-0.27%
2021/04/06	31	42.43	5	42.29	42.10	26	25,599	0.10%
2021/04/01	1	41.80	23	41.84	41.80	-22	25,473	-0.09%
2021/03/31	50	41.59	42	41.38	41.20	8	25,433	0.03%
2021/03/30	9	41.47	2	41.40	41.55	7	25,216	0.03%
2021/03/29	3	41.20	4	41.08	41.05	-1	25,118	0.00%
2021/03/26	3	40.78	32	40.98	40.90	-29	25,136	-0.12%
2021/03/25	10	40.45	6.4	40.56	40.65	3.7	25,178	0.01%
2021/03/24	6	41.09	1	41.25	40.95	5	25,342	0.02%
2021/03/23	20	41.33	50	41.21	41.75	-30	25,030	-0.12%
2021/03/22	15.3	40.15	1	40.20	40.70	14.3	24,663	0.06%
2021/03/19	19.1	40.66	2	40.68	40.75	17.1	24,615	0.07%
2021/03/18	0	0.00	41	41.20	41.25	-41	24,511	-0.17%
2021/03/17	15	40.87	16.1	40.69	40.80	-1.1	24,440	0.00%
2021/03/16	17	41.00	5.5	40.94	40.85	11.6	24,448	0.05%
2021/03/15	4	40.44	14.1	40.64	40.45	-10.1	24,404	-0.04%
2021/03/12	20.1	40.11	43	40.49	39.90	-22.9	24,207	-0.09%
2021/03/11	4	39.65	11	39.93	40.05	-7	24,412	-0.03%
2021/03/10	1	39.15	1	39.60	39.55	0	24,513	0.00%
2021/03/09	21	39.00	17	39.03	39.20	4	24,606	0.02%
2021/03/08	24.1	38.43	0	0.00	38.30	24.1	24,552	0.10%
2021/03/05	12.2	38.39	2	38.30	38.35	10.2	24,623	0.04%
2021/03/04	3.4	38.63	11	38.69	38.60	-7.6	24,985	-0.03%
2021/03/03	44.1	39.16	1	39.10	39.25	43.1	25,092	0.17%
2021/03/02	3.1	40.19	31	40.05	39.80	-28	24,993	-0.11%
2021/02/26	99.1	39.91	11	39.80	39.80	88.1	24,837	0.35%
2021/02/25	15	40.22	89	40.44	40.90	-74	24,744	-0.30%
2021/02/24	15.2	39.27	11	39.50	39.00	4.2	24,510	0.02%
2021/02/23	43.1	39.21	0	0.00	39.25	43.1	24,294	0.18%
2021/02/22	36	40.16	1	40.15	40.10	35	24,004	0.15%
2021/02/19	36.1	39.86	16	39.91	40.35	20.1	23,748	0.08%
2021/02/18	7.1	40.20	19	40.25	40.20	-12	23,590	-0.05%
2021/02/17	38.1	40.07	29	40.27	40.00	9.1	23,461	0.04%
2021/02/05	10.3	38.10	8.2	38.05	38.50	2.1	22,871	0.01%
2021/02/04	11.5	36.82	22	36.78	36.75	-10.5	22,454	-0.05%
2021/02/03	15	37.22	0	0.00	37.10	15	22,491	0.07%
2021/02/02	0	0.00	0.2	38.00	37.80	-0.2	22,519	0.00%
2021/02/01	23	36.32	38.2	36.83	37.15	-15.2	22,540	-0.07%
2021/01/29	6	37.78	0	0.00	37.00	6	22,711	0.03%
2021/01/28	9	37.96	7	37.94	38.40	2	22,829	0.01%
2021/01/27	9	39.12	0	39.39	39.10	9	22,665	0.04%
2021/01/26	35.1	39.79	36	40.23	39.15	-0.9	22,378	0.00%
2021/01/25	105	40.69	71	40.87	40.75	34	21,777	0.16%	大買/
2021/01/22	22.1	40.50	70	40.53	41.20	-47.9	20,793	-0.23%
2021/01/21	117	39.43	126	39.65	39.00	-9	19,476	-0.05%	大買/大賣/
2021/01/20	21	38.67	47.3	38.77	39.00	-26.3	17,878	-0.15%
2021/01/19	70	38.61	53	38.75	38.30	17	16,726	0.10%
2021/01/18	23	36.38	65	36.87	37.00	-42	15,165	-0.28%
2021/01/15	5	36.47	7	36.30	36.20	-2	14,684	-0.01%
2021/01/14	18	36.44	12	36.38	36.40	6	14,456	0.04%
2021/01/13	1	36.45	44.1	36.27	36.40	-43.1	14,276	-0.30%
2021/01/12	8	36.04	14	36.30	35.75	-6	14,089	-0.04%
2021/01/11	3	35.85	11	35.62	35.95	-8	13,640	-0.06%
2021/01/08	0	0.00	22.2	35.43	35.50	-22.2	13,447	-0.17%
2021/01/07	4	35.31	11	35.48	35.15	-7	13,289	-0.05%
2021/01/06	4	34.85	17	35.30	34.70	-13	13,069	-0.10%
2021/01/05	1	35.00	6	34.95	35.10	-5	12,805	-0.04%
2021/01/04	5	34.85	0	0.00	34.95	5	12,759	0.04%
2020/12/31	2	34.80	16	34.75	34.75	-14	12,874	-0.11%
2020/12/30	5	34.60	23	34.54	34.60	-18	12,910	-0.14%
2020/12/29	5.1	34.51	10	34.70	34.45	-4.9	12,952	-0.04%
2020/12/28	14	35.02	3	35.02	35.00	11	12,848	0.09%
2020/12/25	1.1	34.57	10	34.30	34.60	-8.9	12,663	-0.07%
2020/12/24	15	33.90	13	33.85	33.70	2	12,555	0.02%
2020/12/23	3	33.55	0	0.00	33.55	3	12,588	0.02%
2020/12/22	9	34.07	0	0.00	33.65	9	12,649	0.07%
2020/12/21	2	34.03	17	33.98	34.20	-15	12,726	-0.12%
2020/12/18	34.4	33.91	64	34.14	34.00	-29.6	12,805	-0.23%
2020/12/17	10.2	34.78	8	34.73	34.75	2.2	12,668	0.02%
2020/12/16	1	35.10	16	35.17	35.05	-15	12,833	-0.12%
2020/12/15	1.1	34.77	1	34.90	34.70	0.1	12,832	0.00%
2020/12/14	5	35.45	21	35.30	35.45	-16	12,820	-0.12%
2020/12/11	1.5	35.53	90	35.03	35.35	-88.5	12,896	-0.69%
2020/12/10	7	35.93	15	36.11	35.80	-8	12,876	-0.06%
2020/12/09	1	36.15	60	36.23	36.15	-59	12,761	-0.46%
2020/12/08	43	36.02	14	35.92	35.95	29	12,630	0.23%
2020/12/07	22	35.80	4	35.68	35.95	18	12,526	0.14%
2020/12/04	31	35.54	19	35.55	35.60	12	12,223	0.10%
2020/12/03	6.4	34.96	1	35.05	34.90	5.4	12,006	0.05%
2020/12/02	8.5	35.45	0	0.00	35.45	8.5	11,920	0.07%
2020/12/01	39.1	35.42	35	35.33	35.55	4.1	11,908	0.03%
2020/11/30	28	35.59	13	35.60	35.40	15	11,948	0.13%
2020/11/27	20	34.66	25	34.73	34.90	-5	11,625	-0.04%
2020/11/26	24	34.14	4	34.08	34.20	20	11,479	0.17%
2020/11/25	35	33.74	21	33.72	33.70	14	11,463	0.12%
2020/11/24	22	33.88	27	34.09	33.90	-5	11,362	-0.04%
2020/11/23	34	33.67	16	33.35	33.90	18	11,211	0.16%
2020/11/19	5	32.45	6	32.45	32.35	-1	11,033	-0.01%
2020/11/18	2	32.30	0	0.00	32.50	2	11,313	0.02%
2020/11/17	11	32.71	20.6	32.68	32.55	-9.6	11,495	-0.08%
2020/11/16	14	32.44	4	32.50	32.50	10	11,895	0.08%
2020/11/13	8	31.93	1	32.10	32.15	7	12,379	0.06%
2020/11/12	19	32.36	2	32.40	32.15	17	12,988	0.13%
2020/11/11	12	32.35	13	32.38	32.35	-1	13,149	-0.01%
2020/11/10	0	0.00	13	32.02	32.15	-13	13,325	-0.10%
2020/11/09	0	0.00	53	31.90	31.95	-53	13,382	-0.40%
2020/11/06	19	32.05	7	31.74	31.85	12	13,464	0.09%
2020/11/05	3	31.85	29	31.83	31.90	-26	13,345	-0.19%
2020/11/04	21	31.02	17	31.20	31.05	4	13,603	0.03%
2020/10/30	9	30.06	20	30.00	29.95	-11	14,481	-0.08%
2020/10/29	0	0.00	10	30.20	30.25	-10	14,728	-0.07%
2020/10/28	5	30.35	2	30.50	30.40	3	14,909	0.02%
2020/10/27	1	30.35	1	30.40	30.35	0	14,987	0.00%
2020/10/23	10	30.95	0	0.00	31.10	10	15,148	0.07%
2020/10/22	6	30.78	0	0.00	31.15	6	15,527	0.04%
2020/10/21	31	30.95	0	0.00	30.90	31	15,985	0.19%
2020/10/20	0	0.00	5	31.05	30.95	-5	17,034	-0.03%
2020/10/15	11	30.60	13	30.51	30.55	-2	17,755	-0.01%
2020/10/14	4	30.45	2	30.45	30.45	2	18,082	0.01%
2020/10/13	5	30.25	2	30.25	30.25	3	18,542	0.02%
2020/10/12	10	30.60	1	30.95	30.75	9	18,762	0.05%
2020/10/08	2	30.63	5	30.71	30.75	-3	19,022	-0.02%
2020/10/07	73	30.28	3	30.17	30.10	70	19,347	0.36%
2020/10/06	3	30.45	0	0.00	30.45	3	19,785	0.02%
2020/10/05	0	0.00	2	30.55	30.60	-2	20,402	-0.01%
2020/09/30	5	30.45	1	30.50	30.50	4	21,056	0.02%
2020/09/29	7	30.45	1	30.40	30.40	6	21,714	0.03%
2020/09/28	9	30.80	20	30.67	30.65	-11	22,459	-0.05%
2020/09/25	1	30.25	12	30.04	30.50	-11	22,848	-0.05%
2020/09/24	3	30.02	17	30.11	29.90	-14	23,350	-0.06%
2020/09/23	19	29.84	5	29.95	29.75	14	23,442	0.06%
2020/09/22	13	30.02	2	30.10	30.15	11	23,641	0.05%
2020/09/21	29	30.71	12	30.64	30.50	17	23,774	0.07%
2020/09/18	1	31.00	0	0.00	31.30	1	23,915	0.00%
2020/09/17	3	31.02	17	30.96	30.95	-14	24,212	-0.06%
2020/09/16	6	31.70	20	31.50	31.35	-14	24,334	-0.06%
2020/09/15	14	31.46	13	31.57	31.55	1	24,501	0.00%
2020/09/11	12	30.56	4	30.53	30.55	8	24,651	0.03%
2020/09/10	18	31.07	9	30.89	30.80	9	24,819	0.04%
2020/09/09	0	0.00	1	31.00	31.20	-1	24,847	0.00%
2020/09/08	17	31.48	2	31.45	31.25	15	24,910	0.06%
2020/09/07	15	31.28	6	31.10	31.40	9	25,052	0.04%
2020/09/04	12	30.92	13	30.57	31.15	-1	25,386	0.00%
2020/09/03	13	31.32	3	31.13	30.95	10	25,410	0.04%
2020/09/02	10	31.02	3	31.18	31.00	7	25,443	0.03%
2020/09/01	6	31.01	5	30.95	31.05	1	25,904	0.00%
2020/08/31	3	31.32	0	0.00	31.20	3	26,062	0.01%
2020/08/28	6	31.33	8	31.30	31.50	-2	26,190	-0.01%
2020/08/27	24	31.50	1	31.50	31.45	23	26,469	0.09%
2020/08/26	5	31.10	5	31.20	31.20	0	26,542	0.00%
2020/08/25	9	31.44	11	31.37	31.40	-2	26,703	-0.01%
2020/08/24	13	30.99	3	31.13	31.20	10	26,925	0.04%
2020/08/21	8	31.84	3	32.17	31.75	5	26,990	0.02%
2020/08/20	25	31.58	5	31.83	31.45	20	27,007	0.07%
2020/08/19	53	33.67	12	33.08	32.95	41	26,698	0.15%
2020/08/18	33	34.51	13	34.74	34.45	20	26,324	0.08%
2020/08/17	3	36.15	11	36.14	36.10	-8	25,978	-0.03%
2020/08/14	8	35.84	45	35.81	35.80	-37	26,415	-0.14%
2020/08/13	60	35.88	13	35.18	35.50	47	26,689	0.18%
2020/08/12	11	35.89	1	35.75	35.80	10	27,090	0.04%
2020/08/11	15	35.66	3	35.62	35.65	12	27,517	0.04%
2020/08/10	22	35.79	39	35.72	35.60	-17	27,336	-0.06%
2020/08/07	13	34.61	0	0.00	34.45	13	26,705	0.05%
2020/08/06	13	35.33	0	0.00	35.05	13	26,470	0.05%
2020/08/05	30	35.68	101	35.76	35.70	-71	26,228	-0.27%	大賣/
2020/08/04	20	35.36	9	35.34	35.30	11	25,837	0.04%
2020/08/03	72	35.41	22	35.45	35.45	50	25,591	0.20%
2020/07/31	3	35.42	70	35.40	35.50	-67	25,546	-0.26%
2020/07/30	62	35.01	14	35.07	35.40	48	25,524	0.19%
2020/07/29	6	34.78	7	34.96	34.85	-1	25,463	0.00%
2020/07/28	15	35.36	68	35.59	34.80	-53	25,424	-0.21%
2020/07/27	22	36.13	66	36.90	35.50	-44	25,129	-0.18%
2020/07/24	57	36.95	74	37.30	36.75	-17	24,616	-0.07%
2020/07/23	24	36.10	49	36.02	36.45	-25	23,603	-0.11%
2020/07/22	2	35.50	2	35.43	35.40	0	23,364	0.00%
2020/07/21	24	35.41	6	35.55	35.45	18	23,312	0.08%
2020/07/20	28	35.38	11	35.10	35.20	17	23,054	0.07%
2020/07/17	3	34.68	10	34.95	34.85	-7	22,764	-0.03%
2020/07/16	3	34.57	0	0.00	34.35	3	22,537	0.01%
2020/07/15	14	34.42	53.1	34.57	34.10	-39.1	22,390	-0.17%
2020/07/14	38	35.39	26	34.87	34.75	12	22,462	0.05%
2020/07/13	47	36.23	1	36.20	36.20	46	22,342	0.21%
2020/07/10	47	38.89	19	38.83	38.55	28	21,933	0.13%
2020/07/09	31	39.53	85	39.44	39.55	-54	21,360	-0.25%
2020/07/08	84	38.53	122	38.75	38.95	-38	20,751	-0.18%	大賣/
2020/07/07	239	37.66	141	37.77	37.80	98	20,191	0.49%	大買/大賣/
2020/07/06	31	36.65	16	36.65	37.10	15	19,615	0.08%
2020/07/03	61	36.05	186	36.10	36.20	-125	19,391	-0.64%	大賣/鉅額交易
2020/07/02	19	34.91	34	34.99	35.40	-15	18,865	-0.08%
2020/07/01	69	34.90	15	34.86	34.95	54	18,685	0.29%
2020/06/30	34	33.97	7	34.09	34.35	27	18,284	0.15%
2020/06/29	11	33.43	0	0.00	33.40	11	18,042	0.06%
2020/06/24	4	33.74	60	33.75	33.60	-56	17,739	-0.32%
2020/06/23	0	0.00	7	33.21	33.05	-7	17,578	-0.04%
2020/06/22	14	33.30	8	33.52	33.00	6	17,549	0.03%
2020/06/19	8	32.93	14	32.88	33.20	-6	17,450	-0.03%
2020/06/18	13	32.85	2	32.83	32.75	11	17,281	0.06%
2020/06/17	5	32.76	22	32.73	32.75	-17	17,190	-0.10%
2020/06/16	6	32.14	41	32.34	32.45	-35	17,090	-0.20%
2020/06/15	2	32.05	12	31.60	31.70	-10	17,141	-0.06%
2020/06/12	25	31.91	37	31.88	32.00	-12	17,190	-0.07%
2020/06/11	30	32.55	4	32.75	31.80	26	17,165	0.15%
2020/06/10	12	32.70	6	32.70	32.90	6	16,898	0.04%
2020/06/09	82	32.71	10	32.71	32.75	72	16,955	0.42%
2020/06/08	36	32.86	29	32.98	33.00	7	16,831	0.04%
2020/06/05	14	31.95	25	31.96	31.95	-11	16,275	-0.07%
2020/06/04	6	31.73	20	31.47	31.40	-14	16,016	-0.09%
2020/06/03	83	31.30	11	31.51	31.60	72	15,811	0.46%
2020/06/02	26	30.93	16	31.01	31.10	10	15,566	0.06%
2020/06/01	2	30.45	12	30.69	30.95	-10	15,282	-0.07%
2020/05/29	11	30.16	20	30.29	30.10	-9	14,964	-0.06%
2020/05/28	26	30.82	14	30.66	30.50	12	14,601	0.08%
2020/05/27	29	30.96	0	0.00	30.80	29	14,289	0.20%
2020/05/26	28	31.21	26	31.22	31.10	2	14,077	0.01%
2020/05/25	8	31.09	5	31.10	31.10	3	13,902	0.02%
2020/05/22	40	31.74	0	0.00	31.60	40	13,677	0.29%
2020/05/21	44	31.97	27	31.79	32.30	17	13,382	0.13%
2020/05/20	49	30.50	15	30.52	30.30	34	12,664	0.27%
2020/05/19	27	31.02	13	32.07	31.05	14	12,050	0.12%
2020/05/18	47	32.30	2	33.18	32.00	45	11,427	0.39%
2020/05/14	12	36.20	0	0.00	36.10	12	10,801	0.11%
2020/05/13	2	36.10	3	36.25	36.60	-1	10,756	-0.01%
2020/05/12	10	36.70	3	36.55	36.20	7	10,793	0.06%
2020/05/11	10	36.42	4	36.84	36.45	6	10,845	0.06%
2020/05/08	5	36.22	14	36.38	36.35	-9	10,877	-0.08%
2020/05/07	2	36.40	1	36.70	36.35	1	10,842	0.01%
2020/05/06	1	35.90	39	36.05	35.95	-38	10,798	-0.35%
2020/05/05	0	0.00	8	35.73	35.95	-8	10,911	-0.07%
2020/05/04	4	35.09	0	0.00	35.20	4	10,893	0.04%
2020/04/30	8	36.03	10	36.05	36.00	-2	10,868	-0.02%
2020/04/29	1	35.75	6	35.83	35.75	-5	10,992	-0.05%
2020/04/28	8	35.91	14	35.80	35.80	-6	11,119	-0.05%
2020/04/27	20	35.60	2	35.80	36.10	18	11,323	0.16%
2020/04/24	4	34.25	1	34.80	35.20	3	11,175	0.03%
2020/04/23	1	34.25	0	0.00	34.30	1	11,166	0.01%
2020/04/22	64	33.88	50	34.19	34.35	14	11,144	0.13%
2020/04/21	17	33.99	5	34.45	34.00	12	11,148	0.11%
2020/04/20	13	35.35	15	35.59	35.35	-2	10,982	-0.02%
2020/04/17	39	36.25	10	36.79	35.60	29	10,875	0.27%
2020/04/16	10	36.02	31	35.73	36.35	-21	10,509	-0.20%
2020/04/15	1	34.65	0	0.00	34.85	1	10,192	0.01%
2020/04/14	1	34.20	2	34.00	34.15	-1	10,156	-0.01%
2020/04/10	16	33.76	0	0.00	33.50	16	10,410	0.15%
2020/04/08	8	32.83	307	32.96	33.05	-299	10,533	-2.84%	大賣/鉅額交易
2020/04/07	10	30.85	1	31.60	31.65	9	10,277	0.09%
2020/04/06	3	30.05	1	30.25	30.15	2	10,176	0.02%
2020/03/31	4	30.50	2	30.20	30.25	2	10,087	0.02%
2020/03/27	302	31.57	7	31.09	31.00	295	10,056	2.93%	大買/鉅額交易
2020/03/26	1	32.20	2	32.15	32.10	-1	9,983	-0.01%
2020/03/25	7	31.56	150	31.94	30.90	-143	9,907	-1.44%	大賣/鉅額交易
2020/03/24	0	0.00	8	30.93	30.85	-8	9,732	-0.08%
2020/03/23	10	29.75	1	29.50	29.60	9	9,692	0.09%
2020/03/20	179	31.44	39	30.75	30.70	140	9,722	1.44%	大買/鉅額交易
2020/03/19	26	30.56	23	29.89	29.60	3	9,644	0.03%
2020/03/18	0	0.00	102	31.23	30.90	-102	9,705	-1.05%	大賣/鉅額交易
2020/03/17	1	30.00	4	31.33	30.00	-3	9,597	-0.03%
2020/03/16	2	31.93	3	32.07	30.50	-1	9,450	-0.01%
2020/03/13	1	28.90	2	29.10	30.40	-1	9,297	-0.01%
2020/03/12	71	31.56	30	31.46	31.10	41	9,202	0.45%
2020/03/11	2	33.80	5	33.45	33.50	-3	9,137	-0.03%
2020/03/10	62	33.38	0	0.00	33.30	62	9,178	0.68%
2020/03/09	2	33.65	0	0.00	32.80	2	9,168	0.02%
2020/03/06	43	34.56	1	34.35	34.00	42	9,134	0.46%
2020/03/05	0	0.00	4	34.70	34.25	-4	9,111	-0.04%
2020/03/04	2	34.20	24	34.21	34.05	-22	9,176	-0.24%
2020/03/02	3	31.30	5	32.12	32.30	-2	9,200	-0.02%
2020/02/27	5	33.45	3	33.00	32.75	2	9,201	0.02%
2020/02/26	5	33.91	3	33.90	33.80	2	9,170	0.02%
2020/02/25	2	34.35	1	34.45	34.35	1	9,142	0.01%
2020/02/24	9	34.45	9	34.45	35.10	0	9,156	0.00%
2020/02/21	10	34.60	0	0.00	34.40	10	9,200	0.11%
2020/02/19	2	34.63	0	0.00	34.70	2	9,645	0.02%
2020/02/18	2	34.78	0	0.00	34.70	2	9,675	0.02%
2020/02/17	2	35.63	0	0.00	35.40	2	9,815	0.02%
2020/02/14	0	0.00	10	36.00	35.95	-10	9,969	-0.10%
2020/02/13	2	35.75	1	36.30	36.00	1	10,549	0.01%
2020/02/12	14	35.89	0	0.00	36.00	14	10,731	0.13%
2020/02/11	0	0.00	25	35.20	35.60	-25	10,648	-0.23%
2020/02/10	4	33.99	1	34.00	33.95	3	10,529	0.03%
2020/02/07	13	33.88	0	0.00	33.80	13	10,608	0.12%
2020/02/06	5	33.98	3	33.60	35.10	2	10,492	0.02%
2020/02/05	3	33.05	0	0.00	32.75	3	10,355	0.03%
2020/02/04	3	32.70	0	0.00	32.90	3	10,338	0.03%
2020/01/31	3	32.68	0	0.00	32.65	3	10,200	0.03%
2020/01/30	1	32.85	1	33.25	32.85	0	10,424	0.00%
2020/01/20	4	36.39	5	36.29	36.30	-1	10,590	-0.01%
2020/01/17	13	36.73	0	0.00	36.65	13	10,547	0.12%
2020/01/16	2	36.95	4	37.24	37.10	-2	10,590	-0.02%
2020/01/15	4	36.90	0	0.00	36.90	4	10,752	0.04%
2020/01/14	4	37.25	6	37.25	37.50	-2	10,769	-0.02%
2020/01/13	0	0.00	27	37.35	37.40	-27	10,786	-0.25%
2020/01/10	1	36.80	4	36.80	36.80	-3	10,976	-0.03%
2020/01/08	1	35.90	2	36.05	36.30	-1	11,400	-0.01%
2020/01/07	7	36.41	0	0.00	36.25	7	11,400	0.06%
2020/01/06	11	36.35	1	36.05	36.05	10	11,460	0.09%
2020/01/03	32	38.27	24	37.38	37.30	8	11,280	0.07%
2020/01/02	7	37.84	0	0.00	38.20	7	11,030	0.06%
2019/12/31	11	37.51	0	0.00	37.55	11	11,150	0.10%
2019/12/30	1	37.50	15	38.00	37.95	-14	11,234	-0.12%
2019/12/27	4	37.39	0	0.00	37.45	4	11,371	0.04%
2019/12/26	10	37.47	0	0.00	37.45	10	11,462	0.09%
2019/12/23	3	37.95	0	0.00	37.60	3	12,333	0.02%
2019/12/20	2	38.80	1	39.10	38.45	1	12,502	0.01%
2019/12/18	1	38.55	4	38.55	38.85	-3	13,586	-0.02%
2019/12/17	0	0.00	6	39.07	39.00	-6	13,771	-0.04%
2019/12/16	2	38.55	4	38.70	38.70	-2	13,771	-0.01%
2019/12/13	4	38.50	27	38.64	38.60	-23	13,836	-0.17%
2019/12/12	0	0.00	3	38.07	38.05	-3	13,664	-0.02%
2019/12/11	2	38.20	0	0.00	38.05	2	13,630	0.01%
2019/12/10	0	0.00	26	37.92	38.40	-26	13,640	-0.19%
2019/12/09	2	37.70	11	37.96	37.80	-9	13,619	-0.07%
2019/12/06	5	37.40	25	37.60	37.20	-20	13,560	-0.15%
2019/12/05	1	37.10	4	37.05	37.15	-3	13,575	-0.02%
2019/12/03	2	36.00	1	36.05	36.05	1	14,222	0.01%
2019/12/02	21	36.41	0	0.00	36.25	21	14,240	0.15%
2019/11/29	26	36.89	29	37.01	36.90	-3	14,210	-0.02%
2019/11/28	10	37.25	10	37.50	37.50	0	14,317	0.00%
2019/11/27	17	37.07	0	0.00	37.00	17	14,441	0.12%
2019/11/26	13	37.44	0	0.00	37.20	13	14,661	0.09%
2019/11/25	7	37.70	5	37.65	37.70	2	14,768	0.01%
2019/11/22	1	38.15	1	37.90	37.95	0	14,818	0.00%
2019/11/21	2	37.88	5	38.05	38.25	-3	14,922	-0.02%
2019/11/19	31	38.37	11	38.03	37.65	20	15,557	0.13%
2019/11/18	2	37.75	1	38.20	38.20	1	15,936	0.01%
2019/11/14	18	37.81	1	37.90	37.50	17	16,318	0.10%
2019/11/13	2	38.63	1	39.15	38.80	1	16,865	0.01%
2019/11/12	12	38.60	49	38.84	39.50	-37	17,485	-0.21%
2019/11/11	2	38.05	2	36.90	36.85	0	16,978	0.00%
2019/11/08	2	37.25	0	0.00	37.45	2	16,791	0.01%
2019/11/07	3	36.88	1	37.10	36.75	2	16,789	0.01%
2019/11/06	12	37.30	0	0.00	37.30	12	16,837	0.07%
2019/11/05	1	37.60	0	0.00	37.85	1	16,930	0.01%
2019/11/04	5	37.95	10	37.65	37.90	-5	17,168	-0.03%
2019/11/01	12	37.74	0	0.00	37.80	12	17,280	0.07%
2019/10/31	5	38.25	13	38.11	38.25	-8	17,397	-0.05%
2019/10/30	22	37.94	6	37.74	38.00	16	17,576	0.09%
2019/10/29	4.6	38.34	7	38.74	37.90	-2.4	17,646	-0.01%
2019/10/28	2	37.85	20	37.70	38.10	-18	17,391	-0.10%
2019/10/25	2	36.28	3	36.60	36.20	-1	17,001	-0.01%
2019/10/24	5	36.72	3	36.57	36.75	2	16,973	0.01%
2019/10/23	5	36.42	40	36.41	36.30	-35	17,048	-0.21%
2019/10/22	0	0.00	11	36.09	35.70	-11	16,958	-0.06%
2019/10/21	11.1	35.50	5	35.55	35.70	6.1	17,171	0.04%
2019/10/18	6	35.80	6	36.08	35.80	0	17,487	0.00%
2019/10/17	25	36.00	6	36.92	35.70	19	17,711	0.11%
2019/10/16	2	36.35	1	36.85	36.45	1	17,690	0.01%
2019/10/15	2	36.18	2	36.30	36.05	0	17,822	0.00%
2019/10/14	0	0.00	10	36.50	36.00	-10	17,904	-0.06%
2019/10/09	2	35.00	0	0.00	35.00	2	17,923	0.01%
2019/10/08	6	35.74	2	35.80	35.60	4	18,266	0.02%
2019/10/07	4	35.89	0	0.00	35.65	4	18,426	0.02%
2019/10/04	0.2	35.00	11	34.82	34.95	-10.8	18,279	-0.06%
2019/10/03	27	34.41	25	34.65	34.55	2	18,240	0.01%
2019/10/02	16	35.08	1	35.20	35.20	15	18,176	0.08%
2019/10/01	2	34.80	0	0.00	34.85	2	18,323	0.01%
2019/09/27	5	34.89	4	35.26	34.85	1	18,449	0.01%
2019/09/26	43	36.05	2	35.50	35.00	41	18,336	0.22%
2019/09/25	1	37.55	25	37.52	37.70	-24	17,903	-0.13%
2019/09/24	22	37.50	22	37.56	37.45	0	18,028	0.00%
2019/09/23	3	35.98	2	35.70	36.60	1	17,593	0.01%
2019/09/20	0	0.00	16	34.57	35.00	-16	17,135	-0.09%
2019/09/19	7	34.21	5	34.08	34.25	2	17,025	0.01%
2019/09/18	2.2	33.94	0	0.00	34.05	2.2	17,030	0.01%
2019/09/17	24	33.76	3	33.73	33.65	21	16,922	0.12%
2019/09/16	3	34.37	0	0.00	34.40	3	16,873	0.02%
2019/09/12	3	34.72	1	34.90	34.85	2	16,840	0.01%
2019/09/10	1	34.00	0	0.00	34.00	1	16,857	0.01%
2019/09/09	14	34.85	4	34.83	34.70	10	16,808	0.06%
2019/09/06	5	35.10	8	35.05	34.95	-3	16,752	-0.02%
2019/09/05	22	35.06	3	35.35	34.60	19	16,516	0.12%
2019/09/04	1	34.40	8.2	34.42	34.35	-7.2	16,059	-0.04%
2019/09/03	13	34.38	1	34.35	34.40	12	15,964	0.08%
2019/09/02	5	35.05	7	34.81	34.80	-2	15,938	-0.01%
2019/08/30	7	34.87	20	34.48	34.15	-13	15,777	-0.08%
2019/08/29	0	0.00	1	34.80	34.50	-1	15,681	-0.01%
2019/08/28	11	34.23	22	34.30	34.20	-11	15,524	-0.07%
2019/08/26	6	33.65	5	33.75	33.40	1	15,292	0.01%
2019/08/23	6	34.33	17	34.36	34.05	-11	15,210	-0.07%
2019/08/22	0	0.00	12	34.48	34.70	-12	14,918	-0.08%
2019/08/21	18	33.89	6	33.62	33.95	12	14,579	0.08%
2019/08/20	0	0.00	5	33.55	33.45	-5	13,834	-0.04%
2019/08/19	10.2	33.70	10	33.62	33.80	0.2	13,679	0.00%
2019/08/16	13	34.05	5	34.32	34.25	8	13,490	0.06%
2019/08/15	3	32.55	55	32.59	33.25	-52	12,755	-0.41%
2019/08/14	2	31.43	0	0.00	31.10	2	12,074	0.02%
2019/08/13	22	31.79	0	0.00	31.55	22	12,232	0.18%
2019/08/12	0	0.00	2	32.20	32.15	-2	12,508	-0.02%
2019/08/08	0	0.00	3	31.70	31.70	-3	12,573	-0.02%
2019/08/07	11	31.90	24	32.09	31.75	-13	12,670	-0.10%
2019/08/06	1	30.95	1	31.00	32.10	0	12,606	0.00%
2019/08/05	6	31.37	0	0.00	30.90	6	12,379	0.05%
2019/08/02	25	31.54	10	31.95	31.25	15	12,374	0.12%
2019/08/01	12	32.81	1	32.95	32.90	11	12,266	0.09%
2019/07/31	14	32.18	17	32.40	32.55	-3	12,048	-0.02%
2019/07/30	2	31.90	2	32.33	32.45	0	12,063	0.00%
2019/07/29	23	32.25	0	0.00	32.00	23	12,036	0.19%
2019/07/26	2	32.45	6	32.58	32.50	-4	11,949	-0.03%
2019/07/25	16	32.56	1	32.40	32.45	15	11,915	0.13%
2019/07/24	1	32.40	5	32.11	32.05	-4	11,787	-0.03%
2019/07/23	1	31.65	13	31.90	32.40	-12	11,819	-0.10%
2019/07/22	18	32.23	33	31.92	32.30	-15	11,553	-0.13%
2019/07/19	7	30.96	3	31.03	30.45	4	11,202	0.04%
2019/07/18	2	30.65	0	0.00	30.30	2	10,856	0.02%
2019/07/17	2	32.10	12	32.25	32.55	-10	10,849	-0.09%
2019/07/16	4	31.44	5	31.52	31.40	-1	10,901	-0.01%
2019/07/15	6	31.57	12	31.40	31.50	-6	10,763	-0.06%
2019/07/12	11	30.74	15	31.14	31.10	-4	10,829	-0.04%
2019/07/11	0	0.00	63	29.71	30.00	-63	10,898	-0.58%
2019/07/10	2	29.53	8	29.44	29.40	-6	11,089	-0.05%
2019/07/09	0	0.00	1	29.40	29.20	-1	11,207	-0.01%
2019/07/08	3	29.60	2	29.40	29.25	1	11,282	0.01%
2019/07/05	50	29.20	7	29.47	29.30	43	11,329	0.38%
2019/07/04	0	0.00	10	28.84	29.00	-10	11,401	-0.09%
2019/07/03	16	28.17	0	0.00	28.00	16	11,179	0.14%
2019/07/02	0	0.00	5	28.84	28.95	-5	11,186	-0.04%
2019/07/01	13	28.87	16	29.01	29.00	-3	11,252	-0.03%
2019/06/28	2	26.95	0	0.00	26.80	2	11,069	0.02%
2019/06/27	0	0.00	24	26.85	26.80	-24	11,068	-0.22%
2019/06/26	11	26.05	4	25.95	26.15	7	11,062	0.06%
2019/06/25	19	26.81	3	27.05	26.30	16	10,916	0.15%
2019/06/24	0	0.00	11	26.59	26.60	-11	10,779	-0.10%
2019/06/21	1	25.85	0	0.00	26.00	1	10,780	0.01%
2019/06/20	0	0.00	6	26.28	26.30	-6	10,744	-0.06%
2019/06/19	5	26.22	8	26.29	26.25	-3	10,880	-0.03%
2019/06/14	2	25.45	0	0.00	25.20	2	11,105	0.02%
2019/06/13	13	25.60	0	0.00	25.50	13	11,657	0.11%
2019/06/12	1	26.40	0	0.00	26.30	1	11,704	0.01%
2019/06/11	3	26.25	6	26.34	26.30	-3	11,806	-0.03%
2019/06/06	9	25.87	0	0.00	26.00	9	11,945	0.08%
2019/06/04	3	27.03	0	0.00	26.00	3	11,902	0.03%
2019/05/31	0	0.00	1	26.30	26.30	-1	11,861	-0.01%
2019/05/30	0	0.00	1	25.95	25.70	-1	11,933	-0.01%
2019/05/28	1	25.50	1	25.85	24.60	0	12,072	0.00%
2019/05/27	11	25.69	0	0.00	25.50	11	12,110	0.09%
2019/05/24	0	0.00	1	25.80	25.40	-1	12,430	-0.01%
2019/05/23	6	25.91	1	25.90	25.40	5	12,931	0.04%
2019/05/22	1	26.85	7	26.80	26.55	-6	13,168	-0.05%
2019/05/21	4	26.23	4	26.13	26.40	0	13,306	0.00%
2019/05/20	1	26.00	5	27.04	27.00	-4	13,144	-0.03%
2019/05/17	24	27.69	0	0.00	26.65	24	12,865	0.19%
2019/05/16	0	0.00	2	30.00	29.40	-2	12,515	-0.02%
2019/05/15	2	29.10	7	29.42	29.85	-5	12,375	-0.04%
2019/05/14	2	28.15	2	28.55	28.55	0	12,167	0.00%
2019/05/13	1	28.40	2	28.50	28.40	-1	12,080	-0.01%
2019/05/10	4	28.64	1	29.45	28.80	3	12,049	0.02%
2019/05/09	1	29.10	4	28.91	29.00	-3	11,880	-0.03%
2019/05/07	0	0.00	3	29.37	29.25	-3	11,874	-0.03%
2019/05/06	0	0.00	12	28.50	28.95	-12	11,868	-0.10%
2019/04/30	10	28.60	0	0.00	28.60	10	12,469	0.08%
2019/04/29	0	0.00	1	28.75	29.00	-1	12,409	-0.01%
2019/04/26	0	0.00	1	28.70	28.50	-1	12,299	-0.01%
2019/04/24	5	28.46	4	28.73	28.70	1	12,336	0.01%
2019/04/23	7	28.96	3	28.80	28.55	4	12,265	0.03%
2019/04/22	5	29.27	8	29.57	30.10	-3	12,018	-0.02%
2019/04/19	22	28.31	0	0.00	28.30	22	11,585	0.19%
2019/04/18	0	0.00	10	28.85	28.50	-10	11,590	-0.09%
2019/04/17	4	28.45	11	28.82	28.55	-7	11,317	-0.06%
2019/04/16	20	29.26	15	29.25	29.10	5	10,815	0.05%
2019/04/15	4	28.45	4	28.53	28.55	0	10,448	0.00%
2019/04/12	3	28.25	11	28.30	28.35	-8	10,449	-0.08%
2019/04/11	2	27.95	13	28.28	28.25	-11	10,381	-0.11%
2019/04/10	11	28.38	4	28.29	27.95	7	10,240	0.07%
2019/04/09	2	27.80	0	0.00	27.75	2	9,978	0.02%
2019/04/08	0	0.00	2	27.70	27.75	-2	10,087	-0.02%
2019/04/03	9	27.61	5	27.64	27.50	4	9,968	0.04%
2019/04/02	14.1	27.27	32	27.29	27.05	-17.9	9,794	-0.18%
2019/04/01	9	26.51	6	26.62	26.70	3	9,599	0.03%
2019/03/29	0	0.00	6	26.13	26.25	-6	9,458	-0.06%
2019/03/28	1	25.55	0	0.00	25.50	1	9,434	0.01%
2019/03/27	4	25.83	0	0.00	25.90	4	9,622	0.04%
2019/03/26	1	25.70	10	25.91	25.70	-9	9,791	-0.09%
2019/03/25	11	25.09	10	25.50	25.70	1	9,958	0.01%
2019/03/22	20	25.28	0	0.00	25.35	20	10,090	0.20%
2019/03/21	0	0.00	2	26.05	26.05	-2	10,567	-0.02%
2019/03/20	2	26.00	16	26.07	26.10	-14	11,000	-0.13%
2019/03/19	13	26.85	11	26.12	26.00	2	11,331	0.02%
2019/03/18	2	26.10	23	26.39	26.70	-21	11,195	-0.19%
2019/03/15	12	24.53	2	24.75	24.55	10	10,723	0.09%
2019/03/14	10	24.80	6	24.47	24.40	4	10,862	0.04%
2019/03/13	1	24.70	0	0.00	24.95	1	10,759	0.01%
2019/03/12	12	24.82	17	25.01	24.65	-5	10,759	-0.05%
2019/03/11	2	24.60	0	0.00	24.50	2	10,705	0.02%
2019/03/07	8	24.95	0	0.00	24.70	8	10,739	0.07%
2019/03/06	6	25.30	0	0.00	25.15	6	10,681	0.06%
2019/03/05	5	25.51	3	25.45	25.40	2	10,608	0.02%
2019/02/27	11	25.29	6	25.30	25.25	5	10,375	0.05%
2019/02/26	1	25.70	2	26.00	26.10	-1	10,256	-0.01%
2019/02/25	7	26.06	13	25.67	25.60	-6	10,126	-0.06%
2019/02/22	4	25.76	25	25.91	25.75	-21	9,796	-0.21%
2019/02/21	5	24.50	21	24.79	24.80	-16	9,219	-0.17%
2019/02/20	2	23.75	6	23.70	23.70	-4	8,846	-0.05%
2019/02/18	21	23.00	6	23.00	22.95	15	8,798	0.17%
2019/02/14	2	23.40	0	0.00	23.35	2	8,823	0.02%
2019/01/30	1	23.30	1	23.30	23.30	0	8,924	0.00%
2019/01/28	2	23.55	0	0.00	23.50	2	8,813	0.02%
2019/01/25	0	0.00	5	23.45	23.40	-5	8,727	-0.06%
2019/01/23	1	23.60	26	23.57	23.90	-25	8,461	-0.30%
2019/01/22	20	23.17	10	23.25	23.05	10	8,136	0.12%
2019/01/21	0	0.00	8	22.20	22.00	-8	7,820	-0.10%
2019/01/17	0	0.00	1	22.00	22.05	-1	7,823	-0.01%
2019/01/16	6	21.88	1	21.90	21.80	5	7,769	0.06%
2019/01/15	10	21.40	0	0.00	21.35	10	7,660	0.13%
2019/01/07	1	21.75	1	21.70	21.60	0	7,469	0.00%
2019/01/04	8	21.41	0	0.00	21.35	8	7,406	0.11%
2019/01/03	0	0.00	3	22.80	22.40	-3	7,321	-0.04%
2018/12/27	7	22.72	1	23.00	22.70	6	7,251	0.08%
2018/12/26	0	0.00	5	24.00	23.50	-5	7,093	-0.07%
2018/12/22	1	23.55	6	23.63	23.50	-5	6,934	-0.07%
2018/12/21	2	23.23	11	23.36	23.60	-9	6,875	-0.13%
2018/12/20	1	23.20	5	23.26	23.30	-4	6,700	-0.06%
2018/12/19	0	0.00	4	22.85	23.00	-4	6,497	-0.06%
2018/12/18	1	22.25	0	0.00	22.30	1	6,318	0.02%
2018/12/17	10	22.30	15	22.20	22.20	-5	6,070	-0.08%
2018/12/14	7	21.78	2	21.85	21.50	5	5,855	0.09%
2018/12/13	0	0.00	2	22.95	23.05	-2	5,186	-0.04%
2018/12/12	1	20.85	1	21.45	21.60	0	4,676	0.00%
2018/12/11	1	21.35	0	0.00	21.90	1	4,210	0.02%
2018/12/10	0	0.00	2	21.65	21.50	-2	4,088	-0.05%
2018/12/07	6	21.96	15	21.93	21.95	-9	3,947	-0.23%
2018/12/06	10	20.65	18	20.65	20.80	-8	3,704	-0.22%
2018/12/03	3	21.40	0	0.00	21.50	3	3,834	0.08%
2018/11/29	20	20.88	0	0.00	20.75	20	3,725	0.54%
2018/11/22	1	20.50	0	0.00	20.60	1	3,718	0.03%
2018/11/21	0	0.00	1	20.60	20.50	-1	3,762	-0.03%
2018/11/19	0	0.00	1	20.70	20.75	-1	3,814	-0.03%
2018/11/16	0	0.00	16	20.72	20.80	-16	3,841	-0.42%
2018/11/15	2	20.35	0	0.00	20.70	2	3,826	0.05%
2018/11/14	0	0.00	12	20.02	20.05	-12	3,746	-0.32%
2018/11/13	4	19.08	5	19.45	19.45	-1	3,808	-0.03%
2018/11/12	15	18.90	0	0.00	19.05	15	3,851	0.39%
2018/11/09	5	18.80	0	0.00	19.00	5	3,983	0.13%
2018/11/07	0	0.00	10	19.30	19.50	-10	4,040	-0.25%
2018/10/31	6	17.90	0	0.00	18.05	6	4,566	0.13%
2018/10/29	1	17.10	0	0.00	17.80	1	4,650	0.02%
2018/10/26	1	17.90	0	0.00	18.05	1	4,587	0.02%
2018/10/25	11	17.94	0	0.00	18.20	11	4,545	0.24%
2018/10/24	1	18.70	0	0.00	18.75	1	4,510	0.02%
2018/10/19	2	18.80	0	0.00	18.95	2	4,636	0.04%
2018/10/17	1	19.20	0	0.00	19.20	1	4,580	0.02%
2018/10/09	1	19.40	0	0.00	19.65	1	4,572	0.02%
2018/09/27	1	20.20	0	0.00	20.10	1	4,445	0.02%
2018/09/17	0	0.00	0.1	20.85	20.80	-0.1	4,558	0.00%
2018/09/10	1	19.85	3	20.40	19.95	-2	4,478	-0.04%
2018/09/07	1	21.00	0	0.00	21.05	1	4,365	0.02%
2018/09/04	5	21.43	0	0.00	21.40	5	4,332	0.12%
2018/08/22	5	21.85	0	0.00	21.80	5	4,414	0.11%
2018/08/17	3	21.75	0	0.00	21.50	3	4,311	0.07%
2018/08/16	21	21.62	0	0.00	21.60	21	4,264	0.49%
2018/08/15	2	22.25	0	0.00	22.15	2	4,119	0.05%
2018/08/14	10	22.45	0	0.00	22.40	10	4,053	0.25%
2018/08/13	8	22.46	0	0.00	22.80	8	3,968	0.20%
2018/08/10	17	23.69	0	0.00	23.05	17	3,898	0.44%
2018/08/09	3	24.90	0	0.00	24.20	3	3,707	0.08%
2018/08/08	3	26.10	0	0.00	26.15	3	3,409	0.09%
2018/08/01	10	26.45	0	0.00	26.55	10	3,379	0.30%
2018/07/31	1	26.35	0	0.00	26.40	1	3,440	0.03%
2018/07/27	6	26.68	0	0.00	26.65	6	3,549	0.17%
2018/07/23	2	26.60	0	0.00	26.65	2	3,502	0.06%
2018/07/16	5	27.90	0	0.00	27.70	5	3,654	0.14%
2018/07/12	2	27.40	0	0.00	27.70	2	3,606	0.06%
2018/07/09	0	0.00	2	27.40	27.40	-2	3,697	-0.05%
2018/07/03	1	27.85	1	27.95	27.50	0	3,731	0.00%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/26	10	27.79	0	0.00	27.70	10	3,702	0.27%
2018/06/22	2	28.50	1	28.30	28.50	1	3,832	0.03%
2018/06/20	0	0.00	1	28.50	28.55	-1	3,897	-0.03%
2018/06/13	10	28.65	0	0.00	28.50	10	4,121	0.24%
2018/06/12	1	29.00	0	0.00	28.85	1	4,299	0.02%
2018/06/11	0	0.00	3	28.85	28.75	-3	4,611	-0.07%
2018/06/07	0	0.00	6	29.09	29.10	-6	4,680	-0.13%
2018/06/05	3	28.50	0	0.00	28.50	3	4,814	0.06%
2018/05/30	1	28.00	0	0.00	28.15	1	4,776	0.02%
2018/05/28	7	28.19	0	0.00	28.20	7	4,783	0.15%
2018/05/18	2	27.90	0	0.00	27.80	2	5,009	0.04%
2018/05/16	0	0.00	6	28.20	28.30	-6	4,948	-0.12%
2018/05/09	6	27.74	0	0.00	27.75	6	5,043	0.12%
2018/05/08	10	27.85	0	0.00	27.80	10	5,060	0.20%
2018/05/07	0	0.00	8	28.05	27.85	-8	4,996	-0.16%
2018/05/04	1	28.85	0	0.00	28.85	1	4,903	0.02%
2018/04/30	7	28.80	0	0.00	29.40	7	5,016	0.14%
2018/04/27	3	28.85	0	0.00	28.80	3	5,017	0.06%
2018/04/26	0	0.00	8	28.90	28.55	-8	5,060	-0.16%
2018/04/25	13	29.51	0	0.00	29.40	13	4,939	0.26%
2018/04/18	5	30.24	0	0.00	30.20	5	4,881	0.10%
2018/04/17	1	30.30	0	0.00	30.60	1	4,844	0.02%
2018/04/16	2	30.43	0	0.00	30.40	2	4,799	0.04%
2018/04/13	6	30.36	0	0.00	30.40	6	4,811	0.12%
2018/04/11	2	30.43	0	0.00	30.30	2	4,796	0.04%
2018/04/09	29	30.35	29	30.40	30.35	0	4,892	0.00%
2018/03/31	0	0.00	1	30.50	30.50	-1	5,004	-0.02%
2018/03/29	14	30.41	1	30.35	30.25	13	4,960	0.26%
2018/03/26	2	30.20	0	0.00	30.35	2	4,645	0.04%
2018/03/23	1	30.00	0	0.00	30.65	1	4,667	0.02%
2018/03/21	0	0.00	5	30.85	30.80	-5	4,578	-0.11%
2018/03/20	3	30.73	0	0.00	30.70	3	4,607	0.07%
2018/03/19	1	30.80	0	0.00	31.00	1	4,544	0.02%
2018/03/16	7	29.91	0	0.00	31.20	7	4,347	0.16%
2018/03/15	9	30.49	0.5	30.50	30.20	8.5	4,152	0.20%
2018/03/14	0	0.00	2	32.80	32.60	-2	3,838	-0.05%
2018/03/13	0	0.00	5	32.95	32.75	-5	3,838	-0.13%
2018/03/12	0	0.00	5	32.93	32.95	-5	3,913	-0.13%
2018/03/09	0.5	31.85	0	0.00	32.00	0.5	3,870	0.01%
2018/03/06	1	31.20	2	31.35	31.50	-1	3,851	-0.03%
2018/03/05	12	31.80	3	32.40	30.90	9	3,856	0.23%
2018/03/02	7	32.00	0	0.00	31.95	7	3,827	0.18%
2018/02/27	0	0.00	5	31.41	31.50	-5	3,780	-0.13%
2018/02/26	0	0.00	11	31.55	31.90	-11	3,662	-0.30%
2018/02/12	0	0.00	3	29.90	29.90	-3	3,818	-0.08%
2018/02/08	0	0.00	2	29.85	30.05	-2	3,860	-0.05%
2018/02/07	0	0.00	2	30.15	30.00	-2	3,894	-0.05%
2018/02/05	1	30.90	0	0.00	30.90	1	3,774	0.03%
2018/01/25	3	30.50	0	0.00	30.45	3	4,141	0.07%
2018/01/24	1	30.75	0	0.00	31.00	1	4,133	0.02%
2018/01/23	3	31.05	1	31.70	31.30	2	4,135	0.05%
2018/01/15	0	0.00	7	31.05	31.00	-7	4,681	-0.15%
2018/01/11	0	0.00	9	30.57	30.65	-9	4,843	-0.19%
2018/01/10	0	0.00	6	30.40	30.50	-6	4,883	-0.12%
2018/01/08	4	30.10	0	0.00	30.10	4	4,918	0.08%
2018/01/05	5	30.15	0	0.00	30.30	5	5,078	0.10%
2018/01/04	2	30.25	0	0.00	30.85	2	5,084	0.04%
2018/01/03	15	30.28	0	0.00	30.45	15	5,089	0.29%