京元電子 (2449)-永豐金-台中券商分點個股進出

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
117.5
漲跌
▲5.0
漲幅
+4.44%
成交量
32,098張
產業
上市半導體類股
1781人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/09/27	5	116.60	30.2	117.71	117.50	-25.2	24,771	-0.10%
2024/09/26	55.6	115.04	43.1	112.77	112.50	12.4	25,175	0.05%
2024/09/25	18	112.25	7.5	113.67	112.50	10.5	25,341	0.04%
2024/09/24	12.4	106.73	3	105.51	107.00	9.4	25,171	0.04%
2024/09/23	1.5	108.16	0	108.25	107.00	1.5	25,309	0.01%
2024/09/20	14	111.46	4.2	112.85	110.00	9.9	25,970	0.04%
2024/09/19	15.1	110.33	8	109.94	110.50	7.1	26,277	0.03%
2024/09/18	13.5	111.53	2	112.01	110.00	11.5	27,390	0.04%
2024/09/16	0	115.00	0	0.00	114.50	0	27,812	0.00%
2024/09/13	5	115.40	4	116.25	115.00	1	28,501	0.00%
2024/09/12	3	118.17	2	118.00	118.00	1	29,275	0.00%
2024/09/11	0	0.00	1	111.50	112.50	-1	29,669	0.00%
2024/09/10	1	113.87	1	113.50	110.50	0	30,480	0.00%
2024/09/09	0.1	111.50	1	112.00	113.00	-1	30,984	0.00%
2024/09/06	3.1	111.34	0	111.50	111.50	3	31,500	0.01%
2024/09/05	1.1	115.77	0	0.00	112.00	1.1	31,529	0.00%
2024/09/04	1.1	113.17	5	115.00	114.50	-3.9	31,704	-0.01%
2024/09/03	5.1	118.39	5	119.50	118.00	0.1	31,520	0.00%
2024/09/02	0	0.00	2	121.50	121.00	-2	31,502	-0.01%
2024/08/30	0.2	120.35	6	120.67	121.00	-5.8	31,653	-0.02%
2024/08/29	0	120.33	3	120.51	120.50	-3	31,814	-0.01%
2024/08/28	6	120.67	1	120.00	120.50	5	31,998	0.02%
2024/08/27	6	119.33	7	119.00	119.50	-1	32,160	0.00%
2024/08/26	3	122.83	25	121.32	121.00	-22	32,198	-0.07%
2024/08/23	0.2	120.00	5	118.00	123.00	-4.8	32,211	-0.01%
2024/08/22	14.5	120.24	4	119.88	120.00	10.5	32,191	0.03%
2024/08/21	6.5	118.76	10	119.15	120.00	-3.5	32,225	-0.01%
2024/08/20	4	123.13	3	122.83	122.00	1	32,103	0.00%
2024/08/19	5	121.50	5	122.30	123.50	0	32,090	0.00%
2024/08/16	8	123.81	15.1	123.40	122.00	-7.1	32,100	-0.02%
2024/08/15	6	119.25	1	118.50	119.00	5	31,787	0.02%
2024/08/14	7	118.71	21	122.07	119.50	-14	31,898	-0.04%
2024/08/13	16	116.94	22	117.89	117.00	-6	31,591	-0.02%
2024/08/12	39.1	117.54	32.1	116.37	118.50	7	31,497	0.02%
2024/08/09	34	112.63	43	111.65	113.50	-9	30,676	-0.03%
2024/08/08	1	99.94	3	104.67	103.50	-2	30,286	-0.01%
2024/08/07	10	102.42	12.1	103.88	102.50	-2.1	30,096	-0.01%
2024/08/06	20.6	96.36	11	96.98	97.40	9.6	29,583	0.03%
2024/08/05	13.1	94.39	16	94.26	93.70	-2.9	29,407	-0.01%
2024/08/02	14.1	104.27	11	105.73	103.50	3.1	29,111	0.01%
2024/08/01	8.1	113.38	6	112.09	113.00	2.1	29,055	0.01%
2024/07/31	8	106.06	3	106.17	105.00	5	29,347	0.02%
2024/07/30	1	103.50	3	105.83	106.50	-2	29,260	-0.01%
2024/07/29	2.1	108.44	2	108.50	105.50	0.1	29,156	0.00%
2024/07/26	5.3	106.71	1.2	107.83	108.50	4.1	29,181	0.01%
2024/07/23	18.1	113.77	15	113.00	112.50	3.1	29,559	0.01%
2024/07/22	14.6	112.19	10	112.95	112.00	4.5	29,391	0.02%
2024/07/19	5.1	120.40	3.1	119.50	119.50	1.9	29,053	0.01%
2024/07/18	36.6	120.25	19.1	118.39	119.00	17.5	29,038	0.06%
2024/07/17	30.8	126.65	15	126.80	127.50	15.8	28,590	0.06%
2024/07/16	9.3	128.76	8.2	129.88	129.00	1.2	28,137	0.00%
2024/07/15	55.1	126.33	55.2	128.60	128.50	-0.1	27,632	0.00%
2024/07/12	3.8	125.97	3	125.83	127.50	0.8	27,348	0.00%
2024/07/11	17.3	133.89	17	132.09	131.00	0.3	27,105	0.00%
2024/07/10	28.5	134.15	30	133.47	135.00	-1.5	26,856	-0.01%
2024/07/09	66.2	134.42	53.1	134.30	131.50	13.1	26,450	0.05%
2024/07/08	14.1	126.90	40.1	127.43	133.00	-26.1	25,214	-0.10%
2024/07/05	1.5	119.17	8	118.88	121.00	-6.5	24,682	-0.03%
2024/07/04	13	119.08	20.2	119.55	119.50	-7.2	24,640	-0.03%
2024/07/03	11	116.68	52.7	116.06	117.50	-41.7	24,241	-0.17%
2024/07/02	105.4	111.56	61.3	110.69	111.50	44.1	23,730	0.19%	大買/
2024/07/01	8	116.00	5.3	117.62	116.50	2.7	22,990	0.01%
2024/06/28	15	119.13	11.1	119.73	119.00	4	22,664	0.02%
2024/06/27	5.2	118.24	12	119.38	120.00	-6.8	22,361	-0.03%
2024/06/26	26	119.15	12	120.38	118.00	14	22,118	0.06%
2024/06/25	31.4	111.83	63	114.41	117.50	-31.6	21,309	-0.15%
2024/06/24	23	118.11	34.4	117.85	115.00	-11.3	20,751	-0.05%
2024/06/21	22.2	109.93	27	109.99	112.00	-4.8	19,693	-0.02%
2024/06/20	25.3	112.27	33.5	111.31	112.00	-8.2	19,794	-0.04%
2024/06/19	31.3	106.62	43.8	107.98	109.00	-12.5	19,337	-0.06%
2024/06/18	10	102.80	24.2	103.11	104.50	-14.2	18,939	-0.07%
2024/06/17	23.2	100.81	43.3	101.39	99.50	-20	18,580	-0.11%
2024/06/14	12.1	95.51	18	96.73	95.90	-5.9	18,328	-0.03%
2024/06/13	33.3	94.03	75.8	92.70	94.70	-42.5	17,934	-0.24%
2024/06/12	2	87.55	0	0.00	87.70	2	17,509	0.01%
2024/06/11	20.6	86.65	15	86.99	87.40	5.6	17,698	0.03%
2024/06/07	3	89.00	0	0.00	88.90	3	17,572	0.02%
2024/06/06	12.1	89.29	8	89.74	89.40	4.1	17,745	0.02%
2024/06/05	11	89.84	20	89.88	89.20	-9	18,738	-0.05%
2024/06/04	38	91.47	22.4	91.48	90.60	15.7	19,415	0.08%
2024/06/03	67.1	90.48	53.1	90.86	90.70	14.1	19,755	0.07%
2024/05/31	19	89.04	1	88.90	88.20	18	19,805	0.09%
2024/05/30	5	90.76	2.7	91.27	90.40	2.3	19,828	0.01%
2024/05/29	5	91.20	10.1	91.57	90.70	-5.1	19,833	-0.03%
2024/05/28	34	90.24	45	90.41	90.00	-11	19,755	-0.06%
2024/05/27	36	90.38	26.2	90.38	90.90	9.8	19,798	0.05%
2024/05/24	4	88.30	1.1	87.54	88.40	2.9	20,027	0.01%
2024/05/23	20.3	89.12	7	89.89	88.20	13.3	20,819	0.06%
2024/05/22	4.4	89.85	11	90.15	90.20	-6.6	21,063	-0.03%
2024/05/21	22	90.42	9	90.57	90.40	13	20,931	0.06%
2024/05/20	8	90.35	2	91.00	88.90	6	20,882	0.03%
2024/05/17	20.2	88.76	12.1	89.09	88.80	8.1	20,657	0.04%
2024/05/16	11	86.47	22.1	86.90	86.80	-11.1	20,698	-0.05%
2024/05/15	6.5	84.97	0	0.00	84.50	6.5	20,824	0.03%
2024/05/14	1.3	85.37	3	85.00	85.30	-1.7	20,731	-0.01%
2024/05/13	20.1	84.94	23	85.74	85.40	-2.9	20,670	-0.01%
2024/05/10	14	86.42	24.2	85.56	86.00	-10.2	20,553	-0.05%
2024/05/09	11.4	85.46	3	86.07	85.00	8.4	20,393	0.04%
2024/05/08	10.1	87.29	12	87.60	87.60	-2	20,163	-0.01%
2024/05/07	9	87.30	13	87.97	87.50	-4	20,025	-0.02%
2024/05/06	57.7	87.25	17	86.19	87.00	40.7	19,753	0.21%
2024/05/03	26	95.65	15	95.30	93.50	11	18,959	0.06%
2024/05/02	2.1	93.76	2	94.55	94.90	0.1	18,925	0.00%
2024/04/30	31.7	96.84	12	97.47	95.80	19.7	18,911	0.10%
2024/04/29	49.1	101.57	40	102.58	98.90	9.1	18,841	0.05%
2024/04/25	2	94.45	4	95.00	95.50	-2	18,334	-0.01%
2024/04/24	6	96.17	0	0.00	96.10	6	18,466	0.03%
2024/04/23	5.2	92.98	15	91.49	92.30	-9.8	18,491	-0.05%
2024/04/22	7	96.21	6	96.53	96.00	1	18,322	0.01%
2024/04/19	22.1	100.31	22	100.04	99.00	0.1	18,359	0.00%
2024/04/18	1	103.00	6	102.50	102.00	-5	18,642	-0.03%
2024/04/17	5	102.50	12.1	102.99	102.50	-7.1	19,002	-0.04%
2024/04/16	16.1	100.13	23	99.60	99.70	-6.9	18,977	-0.04%
2024/04/15	7	104.57	2.1	104.57	104.50	4.9	18,757	0.03%
2024/04/12	11	107.00	18	108.11	107.00	-7	18,752	-0.04%
2024/04/11	21.1	104.12	27	104.63	106.00	-5.9	18,679	-0.03%
2024/04/10	9	106.67	1	107.50	106.00	8	18,704	0.04%
2024/04/09	42.2	106.05	35	106.87	106.50	7.2	18,632	0.04%
2024/04/08	12	106.37	4	108.13	106.50	8	18,549	0.04%
2024/04/03	11	107.27	9	106.22	106.50	2	18,464	0.01%
2024/04/02	19	105.47	24	106.56	107.00	-5	18,465	-0.03%
2024/04/01	5.1	103.99	0	0.00	103.00	5.1	18,429	0.03%
2024/03/29	6.1	105.42	2	105.00	105.50	4.1	18,408	0.02%
2024/03/28	4.1	105.78	3	106.83	106.00	1.1	18,439	0.01%
2024/03/27	13.1	106.35	5	106.30	106.00	8.1	18,424	0.04%
2024/03/26	2.1	107.21	21	106.52	105.50	-19	18,444	-0.10%
2024/03/25	4.2	109.74	3	110.49	108.50	1.2	18,375	0.01%
2024/03/22	33	111.42	22.1	113.87	109.50	11	18,301	0.06%
2024/03/21	4.1	107.62	2	107.00	108.50	2.1	17,838	0.01%
2024/03/20	24	111.48	38.2	109.18	107.50	-14.2	17,869	-0.08%
2024/03/19	16.1	109.50	11.2	110.04	109.00	4.9	17,930	0.03%
2024/03/18	49	110.31	26	110.06	111.00	23	17,904	0.13%
2024/03/15	1	107.00	3	106.00	107.50	-2	17,491	-0.01%
2024/03/14	5	104.90	1	105.00	104.50	4	17,355	0.02%
2024/03/13	26.3	108.41	30	106.30	108.50	-3.7	17,333	-0.02%
2024/03/12	15	110.07	14.1	109.47	109.50	0.9	17,126	0.01%
2024/03/11	21.1	108.09	28	107.89	108.00	-6.9	17,118	-0.04%
2024/03/08	53	117.61	132.4	115.74	111.00	-79.4	16,932	-0.47%	大賣/
2024/03/07	126.3	112.65	23.2	113.41	116.50	103.1	15,908	0.65%	大買/鉅額交易
2024/03/06	5	100.76	17.3	102.67	106.00	-12.3	15,100	-0.08%
2024/03/05	8.1	96.85	9.1	96.82	97.40	-1	14,648	-0.01%
2024/03/04	3.1	94.55	19.2	93.28	96.00	-16.1	14,373	-0.11%
2024/03/01	12	89.20	21	91.06	89.50	-9	14,081	-0.06%
2024/02/29	12	88.73	8	89.34	88.80	4	13,941	0.03%
2024/02/27	17	89.86	9	90.09	89.50	8	13,798	0.06%
2024/02/26	15.1	90.12	3	90.10	89.50	12.1	13,672	0.09%
2024/02/23	29.2	97.18	38	96.02	94.80	-8.8	13,380	-0.07%
2024/02/22	13.3	91.73	40.3	91.35	93.50	-26.9	12,613	-0.21%
2024/02/21	15	87.16	0	0.00	87.50	15	12,220	0.12%
2024/02/20	2	86.46	1	86.70	87.50	1	12,236	0.01%
2024/02/19	2	88.55	2	88.40	87.70	0	12,184	0.00%
2024/02/16	32.2	89.74	43.2	89.12	90.00	-11.1	12,467	-0.09%
2024/02/15	22	85.48	4	85.03	85.40	18	12,308	0.15%
2024/02/05	0.1	82.30	2	81.70	82.20	-1.9	12,360	-0.02%
2024/02/02	0	0.00	1.1	81.76	82.20	-1.1	12,331	-0.01%
2024/02/01	1	82.70	2	83.15	82.70	-1	12,397	-0.01%
2024/01/31	1	84.30	2.3	84.13	84.00	-1.3	12,471	-0.01%
2024/01/30	22	83.94	3.2	84.03	84.00	18.9	12,544	0.15%
2024/01/29	0.1	83.00	4.1	82.98	83.80	-4	12,818	-0.03%
2024/01/26	1	81.00	22	82.31	82.90	-21	12,935	-0.16%
2024/01/25	13	82.20	55.2	82.78	82.20	-42.2	12,996	-0.32%
2024/01/24	16	82.17	3	82.77	82.10	13	13,011	0.10%
2024/01/23	5.3	82.81	4	82.68	82.10	1.3	13,118	0.01%
2024/01/22	11.1	82.91	9.4	83.39	84.10	1.7	13,105	0.01%
2024/01/19	27.1	81.22	9.5	81.83	81.30	17.6	13,040	0.13%
2024/01/18	3	80.13	28.7	79.55	79.70	-25.7	13,054	-0.20%
2024/01/17	17.1	77.97	20.1	78.00	77.20	-2.9	12,876	-0.02%
2024/01/16	18.1	78.02	20	78.63	78.60	-1.9	12,943	-0.01%
2024/01/15	20.1	76.70	8	76.80	77.70	12.1	13,031	0.09%
2024/01/12	30.5	75.77	8	76.25	75.60	22.5	13,705	0.16%
2024/01/11	40.6	78.98	26	78.75	78.00	14.6	13,452	0.11%
2024/01/10	0	81.43	1	81.50	81.80	-1	13,327	-0.01%
2024/01/09	3	82.17	3	82.47	82.10	0	13,594	0.00%
2024/01/08	12.3	81.71	5	81.80	81.60	7.3	13,718	0.05%
2024/01/05	3	82.73	1	83.80	82.90	2	13,813	0.01%
2024/01/04	14.2	82.77	1	81.60	83.10	13.2	13,979	0.09%
2024/01/03	6.1	83.12	1.1	83.38	83.50	5	14,150	0.04%
2024/01/02	19.1	84.07	0	0.00	84.00	19.1	14,185	0.13%
2023/12/29	0.1	85.18	0	0.00	84.90	0.1	14,190	0.00%
2023/12/28	23.1	86.04	22	85.55	84.90	1	14,308	0.01%
2023/12/27	32.3	85.17	27	84.43	85.70	5.3	14,290	0.04%
2023/12/26	0.1	84.02	0	0.00	83.60	0.1	14,317	0.00%
2023/12/25	5	83.10	0	0.00	83.50	5	14,444	0.03%
2023/12/22	22.1	83.45	10	84.35	83.60	12.1	14,493	0.08%
2023/12/21	16	83.88	0	0.00	83.40	16	14,491	0.11%
2023/12/20	18	85.36	24	85.36	85.40	-6	14,549	-0.04%
2023/12/19	24	84.60	15	85.99	84.20	9	14,821	0.06%
2023/12/18	8.1	86.73	1	86.00	85.40	7.1	15,115	0.05%
2023/12/15	27	92.11	24	91.07	89.00	3	15,566	0.02%
2023/12/14	19	94.28	19.2	94.04	93.50	-0.2	15,614	0.00%
2023/12/13	6.2	87.67	22.6	87.63	89.50	-16.4	15,275	-0.11%
2023/12/12	0	0.00	21	85.08	85.90	-21	15,422	-0.14%
2023/12/11	1	82.50	1	83.00	83.20	0	15,458	0.00%
2023/12/08	20.1	84.08	3	85.43	83.30	17.1	15,508	0.11%
2023/12/07	3	85.37	7	85.84	85.50	-4	15,469	-0.03%
2023/12/06	3.5	85.26	16	84.73	86.50	-12.5	15,536	-0.08%
2023/12/05	7.2	83.10	4	83.28	83.10	3.2	15,445	0.02%
2023/12/04	8	83.78	21.1	84.08	84.20	-13.1	15,595	-0.08%
2023/12/01	16	82.23	14	82.56	82.80	2	15,713	0.01%
2023/11/30	9	82.06	9	82.24	82.80	0	15,863	0.00%
2023/11/29	18	82.25	5	81.98	81.40	13	15,901	0.08%
2023/11/28	2	82.60	13	82.68	83.00	-11	15,941	-0.07%
2023/11/27	3	80.93	1	81.10	80.80	2	16,119	0.01%
2023/11/24	6	81.48	5	81.80	81.50	1	16,501	0.01%
2023/11/23	5	82.08	4	82.60	82.10	1	16,815	0.01%
2023/11/22	7	81.77	6	81.98	81.60	1	17,409	0.01%
2023/11/21	5	82.90	1	83.50	82.70	4	18,374	0.02%
2023/11/20	14.2	83.36	7	83.59	83.10	7.2	19,793	0.04%
2023/11/17	4	85.05	4.6	85.31	85.10	-0.6	21,120	0.00%
2023/11/16	0.1	84.10	10	83.40	84.20	-10	21,866	-0.05%
2023/11/15	26	85.63	23.1	84.51	83.80	2.9	21,919	0.01%
2023/11/14	23	88.16	5.4	88.37	88.00	17.6	21,631	0.08%
2023/11/13	2	85.95	29	86.33	86.70	-27	21,514	-0.13%
2023/11/10	1	82.30	1	82.79	81.90	0	21,272	0.00%
2023/11/09	3	83.37	2.2	83.97	83.80	0.9	21,402	0.00%
2023/11/08	1	83.10	2	83.60	83.30	-1	21,354	0.00%
2023/11/06	15	82.97	17.5	83.47	83.40	-2.5	21,321	-0.01%
2023/11/03	25	80.56	35	79.84	80.70	-10	21,127	-0.05%
2023/11/02	2.1	78.99	4	79.05	79.70	-1.9	21,266	-0.01%
2023/11/01	3	76.17	1	77.30	76.40	2	21,543	0.01%
2023/10/31	6	78.10	5	76.46	76.30	1	21,610	0.00%
2023/10/30	11	79.01	1.1	79.59	79.50	10	21,667	0.05%
2023/10/27	6.3	77.98	11	78.64	77.40	-4.7	21,895	-0.02%
2023/10/26	11.1	79.13	2	78.80	79.60	9.1	21,955	0.04%
2023/10/25	3.1	82.60	1	82.60	82.00	2.1	21,828	0.01%
2023/10/24	8.1	83.18	10	83.92	83.10	-1.9	21,873	-0.01%
2023/10/23	14.3	83.84	12.1	84.79	82.70	2.3	21,761	0.01%
2023/10/20	78.2	85.38	84.2	86.20	86.30	-6	21,715	-0.03%
2023/10/19	6	84.90	18.3	84.10	84.90	-12.3	21,159	-0.06%
2023/10/18	4	81.18	9.1	81.39	81.50	-5.1	21,065	-0.02%
2023/10/17	72.2	83.72	65.5	83.19	82.80	6.7	20,917	0.03%
2023/10/16	18	82.27	22.1	81.79	81.80	-4.1	20,873	-0.02%
2023/10/13	16	81.04	11	81.28	83.10	5	21,495	0.02%
2023/10/12	5	80.88	6.3	80.98	81.00	-1.3	22,051	-0.01%
2023/10/11	1	80.30	8.1	79.59	80.20	-7.1	22,115	-0.03%
2023/10/06	10	78.23	8	78.73	77.70	2	22,640	0.01%
2023/10/05	1	77.40	16	78.41	78.50	-15	23,044	-0.07%
2023/10/04	10	76.37	9	76.81	76.70	1	23,162	0.00%
2023/10/03	1	79.10	0	0.00	78.10	1	23,147	0.00%
2023/10/02	6.3	78.47	38	78.15	78.80	-31.7	23,387	-0.14%
2023/09/28	16	76.58	8	77.48	76.00	8	23,479	0.03%
2023/09/27	2	76.70	2.3	77.46	77.60	-0.3	23,476	0.00%
2023/09/26	27	78.22	21	77.83	77.10	6	23,741	0.03%
2023/09/25	17	78.04	16	78.19	77.60	1	23,932	0.00%
2023/09/22	42	75.93	46	76.72	77.50	-4	23,834	-0.02%
2023/09/21	15	74.00	15.3	74.09	74.60	-0.3	23,640	0.00%
2023/09/20	48.4	78.99	20	78.43	76.80	28.4	23,288	0.12%
2023/09/19	11.1	81.44	36.3	81.52	81.00	-25.2	22,863	-0.11%
2023/09/18	10	79.65	8.2	80.01	79.60	1.8	22,663	0.01%
2023/09/15	40	80.75	14	80.36	80.90	26	22,578	0.12%
2023/09/14	10	77.85	9.1	78.31	78.00	0.9	22,160	0.00%
2023/09/13	11	76.87	10	77.10	76.80	1	21,988	0.00%
2023/09/12	7.1	77.64	7	78.07	78.10	0.1	22,134	0.00%
2023/09/11	6	77.52	21	77.30	76.90	-15	22,150	-0.07%
2023/09/08	7	78.56	6	78.68	79.00	1	22,392	0.00%
2023/09/07	23.2	78.81	19.1	79.05	78.90	4.1	22,961	0.02%
2023/09/06	9.3	78.75	4.3	79.26	79.80	5	22,835	0.02%
2023/09/05	6	76.72	2	77.65	78.20	4	22,768	0.02%
2023/09/04	8	77.14	7	76.73	77.90	1	22,703	0.00%
2023/09/01	18	76.36	23.5	75.82	75.80	-5.5	22,643	-0.02%
2023/08/31	11.3	77.12	5.1	77.38	76.80	6.2	22,620	0.03%
2023/08/30	18.2	77.51	38.5	77.61	77.20	-20.3	22,525	-0.09%
2023/08/29	20.1	75.76	11	75.41	75.10	9.1	22,336	0.04%
2023/08/28	16.1	77.04	23	76.10	75.40	-6.9	22,158	-0.03%
2023/08/25	22.2	80.13	25.3	80.27	79.50	-3	21,702	-0.01%
2023/08/24	58.7	78.70	83.1	78.84	78.50	-24.4	20,917	-0.12%
2023/08/23	38.4	73.70	40.4	74.68	76.00	-2	19,945	-0.01%
2023/08/22	72.1	67.53	67.6	67.29	69.10	4.5	19,126	0.02%
2023/08/21	0	0.00	7	64.21	64.30	-7	18,387	-0.04%
2023/08/18	12.6	63.13	4	62.68	62.00	8.6	18,314	0.05%
2023/08/17	5	64.62	1.1	64.40	64.90	4	18,163	0.02%
2023/08/16	4	64.57	26.2	64.90	65.00	-22.2	18,000	-0.12%
2023/08/15	4	64.00	7	63.97	63.80	-3	17,878	-0.02%
2023/08/14	2.1	61.79	0	0.00	61.50	2.1	17,739	0.01%
2023/08/11	0.1	62.50	1	61.90	62.10	-1	17,691	-0.01%
2023/08/10	4.1	61.69	54	62.41	61.10	-49.9	17,648	-0.28%
2023/08/09	12.1	64.24	1	65.10	64.50	11.1	17,482	0.06%
2023/08/08	4	65.15	15	65.25	65.30	-11	17,322	-0.06%
2023/08/07	13.4	62.72	14.6	64.07	64.70	-1.1	17,058	-0.01%
2023/08/04	25.1	60.11	4	60.10	60.40	21.1	16,655	0.13%
2023/08/02	2	62.10	8	60.99	60.70	-6	16,548	-0.04%
2023/08/01	14.1	61.85	52.1	60.58	61.60	-38	16,412	-0.23%
2023/07/31	7.1	63.45	9.1	64.58	63.00	-2.1	16,060	-0.01%
2023/07/28	3.1	63.20	12	63.92	64.00	-9	15,798	-0.06%
2023/07/27	10	62.36	2	62.55	62.50	8	15,633	0.05%
2023/07/26	16	62.81	2	62.45	62.30	14	15,534	0.09%
2023/07/25	23.1	63.61	17	63.56	63.00	6.1	15,476	0.04%
2023/07/24	32	65.16	20.4	65.04	64.80	11.6	15,306	0.08%
2023/07/21	0.3	64.20	11	62.85	64.70	-10.7	15,096	-0.07%
2023/07/20	26.1	63.12	4.2	63.69	63.40	21.9	15,003	0.15%
2023/07/19	10.1	65.19	55	64.42	63.90	-44.9	14,952	-0.30%
2023/07/18	37.7	64.22	27	64.55	63.60	10.7	14,739	0.07%
2023/07/17	52	64.91	51.1	64.95	65.80	0.9	13,989	0.01%
2023/07/14	34.3	59.67	21	60.13	60.10	13.3	13,234	0.10%
2023/07/13	42.2	60.67	65.3	61.29	60.30	-23.1	13,086	-0.18%
2023/07/12	19.3	62.03	11.3	61.37	62.20	8	12,423	0.06%
2023/07/11	8	59.23	1	59.20	59.40	7	11,960	0.06%
2023/07/10	11	59.41	0	0.00	59.20	11	11,789	0.09%
2023/07/07	13	60.48	7.1	60.31	59.50	6	11,658	0.05%
2023/07/06	4	59.50	0	0.00	59.50	4	11,377	0.04%
2023/07/05	8	60.21	52	60.30	60.00	-44	11,170	-0.39%
2023/07/04	38.1	61.48	11.5	61.41	61.30	26.6	10,970	0.24%
2023/07/03	41	59.50	16	59.36	59.40	25	10,633	0.24%
2023/06/30	10	56.10	0	0.00	57.00	10	10,402	0.10%
2023/06/29	7	56.54	1	57.50	56.40	6	10,391	0.06%
2023/06/28	11	57.11	1	57.10	57.10	10	10,290	0.10%
2023/06/27	8.1	57.23	11	56.85	57.00	-2.9	10,221	-0.03%
2023/06/26	4	56.38	19	56.96	57.50	-15	10,041	-0.15%
2023/06/21	2	55.30	6	55.23	55.90	-4	9,946	-0.04%
2023/06/20	3	55.67	1	55.70	55.80	2	9,959	0.02%
2023/06/19	10	56.00	8	56.10	56.00	2	10,045	0.02%
2023/06/16	27	56.18	17	56.31	56.50	10	10,192	0.10%
2023/06/15	12	56.81	4	56.83	57.00	8	10,106	0.08%
2023/06/14	13	57.45	9	57.68	57.10	4	10,192	0.04%
2023/06/13	14	57.21	29	57.20	57.40	-15	9,971	-0.15%
2023/06/12	3	54.40	6	54.95	54.30	-3	9,523	-0.03%
2023/06/09	0	0.00	22	54.31	54.30	-22	9,602	-0.23%
2023/06/08	0	0.00	1	54.00	54.00	-1	9,694	-0.01%
2023/06/07	3	54.07	1	54.20	54.00	2	9,898	0.02%
2023/06/06	1.1	53.86	4.1	53.51	54.00	-3	10,154	-0.03%
2023/06/05	14.4	53.49	0	0.00	53.20	14.4	10,219	0.14%
2023/06/02	14	53.04	10.5	53.87	54.20	3.5	10,214	0.03%
2023/06/01	10.1	52.58	6	52.75	52.40	4.1	10,221	0.04%
2023/05/31	7	53.76	1	53.60	54.00	6	10,527	0.06%
2023/05/30	5	53.92	17	53.92	53.90	-12	10,350	-0.12%
2023/05/29	30	53.90	26.6	53.74	53.70	3.4	10,133	0.03%
2023/05/26	11.6	50.18	40	50.76	51.10	-28.4	9,625	-0.29%
2023/05/25	0	0.00	1.2	47.92	48.05	-1.2	9,130	-0.01%
2023/05/24	0	0.00	1	47.25	47.50	-1	9,076	-0.01%
2023/05/23	2	46.90	0	0.00	46.80	2	9,030	0.02%
2023/05/22	0	46.75	1	46.85	46.80	-1	9,023	-0.01%
2023/05/19	0	0.00	2	46.83	46.80	-2	9,029	-0.02%
2023/05/18	2	46.80	1	46.90	46.85	1	9,064	0.01%
2023/05/17	0	0.00	1	46.45	46.50	-1	9,120	-0.01%
2023/05/16	0.2	45.95	1	46.00	45.75	-0.8	9,111	-0.01%
2023/05/12	1	45.30	1	45.60	45.65	0	9,124	0.00%
2023/05/11	2	45.85	1	45.35	45.50	1	9,170	0.01%
2023/05/10	1	45.25	9	45.42	45.35	-8	9,150	-0.09%
2023/05/08	3	46.20	0	0.00	45.80	3	9,093	0.03%
2023/05/05	1	46.65	1	46.80	46.75	0	9,065	0.00%
2023/05/04	0.1	46.85	0	0.00	46.80	0.1	9,252	0.00%
2023/05/02	1	46.50	0	0.00	46.50	1	9,317	0.01%
2023/04/28	1	46.80	9	47.03	47.00	-8	9,355	-0.09%
2023/04/27	1	46.30	2	46.35	46.20	-1	9,239	-0.01%
2023/04/26	0	0.00	2	44.95	45.30	-2	9,119	-0.02%
2023/04/25	12.2	45.22	0	0.00	45.00	12.2	9,014	0.14%
2023/04/24	2	46.10	3	46.08	46.20	-1	8,867	-0.01%
2023/04/21	1	46.10	1	46.15	46.00	0	8,746	0.00%
2023/04/19	6	46.19	2	46.23	46.15	4	8,586	0.05%
2023/04/18	7	46.19	2	46.38	46.00	5	8,503	0.06%
2023/04/17	7	46.72	2	46.70	46.65	5	8,340	0.06%
2023/04/14	1	47.51	0.3	47.87	47.55	0.7	8,111	0.01%
2023/04/13	3	47.94	0	0.00	47.80	3	8,039	0.04%
2023/04/12	0	48.65	5	48.70	48.60	-5	7,993	-0.06%
2023/04/11	0	0.00	15	48.50	48.60	-15	7,987	-0.19%
2023/04/10	2.2	48.28	0	0.00	48.20	2.2	7,934	0.03%
2023/04/07	1.2	48.53	0	0.00	48.40	1.2	7,887	0.02%
2023/04/06	2	47.80	0	48.80	48.80	2	7,846	0.03%
2023/03/31	3	48.92	1	48.85	48.50	2	7,815	0.03%
2023/03/30	1	48.50	13	48.36	48.70	-12	7,833	-0.15%
2023/03/29	7.1	47.73	0	0.00	47.70	7.1	7,854	0.09%
2023/03/28	1	48.65	0	0.00	48.50	1	7,922	0.01%
2023/03/27	0	0.00	6	48.73	48.90	-6	8,028	-0.07%
2023/03/24	1	49.20	0	0.00	49.20	1	8,079	0.01%
2023/03/23	5	49.40	3	49.12	49.80	2	8,046	0.02%
2023/03/22	2	49.30	5	48.95	48.95	-3	7,921	-0.04%
2023/03/21	2	49.70	2	49.48	49.55	0	7,808	0.00%
2023/03/20	1	49.50	15	50.11	49.55	-14	7,610	-0.18%
2023/03/17	0	0.00	8	49.19	49.30	-8	7,410	-0.11%
2023/03/16	2	48.20	1	48.80	48.35	1	7,171	0.01%
2023/03/15	2	48.63	4	48.76	48.85	-2	7,037	-0.03%
2023/03/14	6	47.58	6	47.68	47.65	0	6,858	0.00%
2023/03/13	4	47.13	7	47.14	47.75	-3	6,668	-0.04%
2023/03/10	4	47.74	4.7	47.60	46.95	-0.7	6,453	-0.01%
2023/03/09	14	48.29	7.2	48.67	48.90	6.8	6,149	0.11%
2023/03/08	2	46.35	11	47.03	47.45	-9	5,771	-0.16%
2023/03/07	8.4	45.95	11	46.23	46.75	-2.6	5,559	-0.05%
2023/03/06	9.1	46.16	7	46.09	46.15	2.1	5,396	0.04%
2023/03/03	11	45.12	79.7	45.08	45.20	-68.7	5,146	-1.33%
2023/03/02	0	0.00	6	42.42	42.45	-6	4,671	-0.13%
2023/03/01	0	42.15	18	42.10	42.40	-18	4,643	-0.39%
2023/02/24	2	41.43	0.1	41.85	41.85	1.9	4,625	0.04%
2023/02/23	3.1	41.37	0	0.00	41.50	3.1	4,586	0.07%
2023/02/22	0	40.40	0	0.00	40.55	0	4,531	0.00%
2023/02/21	0	0.00	1	40.70	40.75	-1	4,560	-0.02%
2023/02/20	18	40.60	1	40.40	40.60	17	4,665	0.36%
2023/02/17	0	0.00	3	40.45	40.45	-3	4,728	-0.06%
2023/02/16	2	40.85	2.1	40.92	40.80	-0.1	4,819	0.00%
2023/02/15	1	40.40	23.2	40.53	40.90	-22.2	4,838	-0.46%
2023/02/14	2.1	40.11	0	0.00	40.20	2.1	4,785	0.04%
2023/02/10	1	39.95	0	0.00	39.90	1	4,933	0.02%
2023/02/09	0	0.00	36	40.18	40.05	-36	4,944	-0.73%
2023/02/07	0	0.00	33	40.02	40.10	-33	4,906	-0.67%
2023/02/06	0	0.00	1	39.80	39.80	-1	4,887	-0.02%
2023/02/03	13	39.91	9	40.03	40.25	4	4,884	0.08%
2023/02/02	0	0.00	15.1	39.86	39.60	-15.1	4,861	-0.31%
2023/02/01	9	38.67	21.5	38.51	38.75	-12.5	4,697	-0.27%
2023/01/31	1	38.00	2	38.18	38.30	-1	4,729	-0.02%
2023/01/30	0	0.00	14	37.80	37.95	-14	4,709	-0.30%
2023/01/16	0	0.00	2	37.00	37.20	-2	4,617	-0.04%
2023/01/13	0	0.00	0.1	37.15	37.15	-0.1	4,653	0.00%
2023/01/12	0	0.00	1	37.30	37.10	-1	4,774	-0.02%
2023/01/11	7	37.40	0	0.00	37.40	7	4,821	0.15%
2023/01/10	5	37.34	2	37.30	37.40	3	4,888	0.06%
2023/01/09	10	37.30	0	0.00	37.45	10	4,950	0.20%
2023/01/04	0	0.00	1	36.50	36.40	-1	5,141	-0.02%
2022/12/30	1	36.25	0	0.00	36.20	1	5,300	0.02%
2022/12/29	0	35.70	0	0.00	35.95	0	5,427	0.00%
2022/12/28	1	36.15	0	0.00	36.10	1	5,527	0.02%
2022/12/27	10	36.45	0	0.00	36.55	10	5,584	0.18%
2022/12/26	0.1	36.34	0	0.00	36.40	0.1	5,674	0.00%
2022/12/23	0	0.00	1	36.50	36.40	-1	5,789	-0.02%
2022/12/22	0.1	36.99	4	37.01	37.05	-3.9	5,841	-0.07%
2022/12/21	0	36.69	2	36.70	36.50	-2	5,838	-0.03%
2022/12/20	0.1	36.83	1	36.70	36.65	-0.9	5,821	-0.01%
2022/12/19	0	37.10	11	37.23	37.50	-11	5,874	-0.19%
2022/12/16	0	0.00	2	36.70	37.15	-2	5,825	-0.03%
2022/12/15	2	36.85	0	0.00	36.85	2	5,775	0.03%
2022/12/09	1	35.35	0	0.00	35.60	1	6,252	0.02%
2022/12/07	2	35.08	1	35.10	35.10	1	6,322	0.02%
2022/12/06	2	36.00	1	36.15	35.75	1	6,284	0.02%
2022/12/05	13	36.20	0	0.00	36.20	13	6,256	0.21%
2022/12/02	2	36.58	3	36.48	36.40	-1	6,261	-0.02%
2022/12/01	0	0.00	2	36.20	36.20	-2	6,273	-0.03%
2022/11/30	5	35.59	2	35.40	35.55	3	6,324	0.05%
2022/11/29	1	34.90	30	34.95	35.25	-29	6,362	-0.46%
2022/11/28	2	35.15	0	0.00	35.05	2	6,434	0.03%
2022/11/24	1	35.45	0	0.00	35.45	1	6,502	0.02%
2022/11/22	1	35.25	2	35.15	35.20	-1	6,599	-0.02%
2022/11/18	1	36.15	0	0.00	35.95	1	6,581	0.02%
2022/11/16	2	35.70	14	35.92	35.90	-12	6,553	-0.18%
2022/11/15	2	35.40	0	0.00	35.45	2	6,497	0.03%
2022/11/14	4	35.06	1	35.20	35.00	3	6,481	0.05%
2022/11/11	0	0.00	1	34.35	34.45	-1	6,433	-0.02%
2022/11/09	4	33.78	1	33.90	33.85	3	6,445	0.05%
2022/11/07	1	33.40	0.1	33.60	33.50	0.9	6,468	0.01%
2022/11/04	1	32.70	0	0.00	33.20	1	6,532	0.02%
2022/11/03	4	33.05	13	33.01	33.10	-9	6,646	-0.14%
2022/11/02	2	33.15	2	32.95	33.15	0	6,894	0.00%
2022/10/28	1.1	32.13	0	0.00	32.05	1.1	7,048	0.02%
2022/10/27	1	32.60	4	32.71	32.85	-3	7,087	-0.04%
2022/10/26	0	0.00	10	31.84	31.85	-10	7,065	-0.14%
2022/10/25	1	31.95	1	31.65	31.50	0	7,057	0.00%
2022/10/24	2	32.18	0.2	32.20	32.00	1.9	7,097	0.03%
2022/10/21	4	31.76	1	31.95	31.65	3	7,129	0.04%
2022/10/20	0	0.00	7	31.16	32.30	-7	7,157	-0.10%
2022/10/19	0	31.45	0	0.00	31.00	0	7,083	0.00%
2022/10/18	1	31.30	0	0.00	31.50	1	7,060	0.01%
2022/10/17	0	30.40	0	0.00	30.90	0	7,115	0.00%
2022/10/14	0	0.00	1	30.95	31.15	-1	7,343	-0.01%
2022/10/13	1	29.85	1	29.75	29.70	0	7,549	0.00%
2022/10/12	12.4	29.86	2	30.18	30.20	10.4	7,696	0.14%
2022/10/11	9	30.42	2	30.55	30.30	7	7,766	0.09%
2022/10/07	1	31.20	3	31.52	31.50	-2	7,751	-0.03%
2022/10/06	3.1	31.53	4	31.53	31.50	-0.9	7,823	-0.01%
2022/10/05	5	32.06	3	32.03	32.15	2	7,841	0.03%
2022/10/04	10	31.10	0	0.00	31.30	10	7,833	0.13%
2022/09/30	4	30.36	2	30.65	30.80	2	7,980	0.03%
2022/09/29	3.5	31.16	1	31.20	31.20	2.5	8,007	0.03%
2022/09/28	0	0.00	1	32.25	31.10	-1	8,074	-0.01%
2022/09/27	3	31.52	0	0.00	31.80	3	8,040	0.04%
2022/09/26	4	32.18	3	31.85	31.80	1	8,076	0.01%
2022/09/23	2	33.95	0	0.00	33.95	2	7,965	0.03%
2022/09/22	4	34.53	5	34.55	34.55	-1	7,959	-0.01%
2022/09/21	1	34.75	0	0.00	34.75	1	7,912	0.01%
2022/09/20	1	34.80	0	0.00	34.95	1	7,799	0.01%
2022/09/19	2	34.95	0	0.00	35.20	2	7,699	0.03%
2022/09/16	6	34.81	0	0.00	35.45	6	7,683	0.08%
2022/09/15	2	35.53	0	0.00	35.45	2	7,573	0.03%
2022/09/14	5	35.64	0	0.00	35.60	5	7,649	0.07%
2022/09/12	2.5	36.50	1.2	36.45	36.15	1.3	7,749	0.02%
2022/09/08	0	0.00	0	35.70	36.00	0	7,818	0.00%
2022/09/06	5.5	35.94	1	35.95	35.75	4.5	7,859	0.06%
2022/09/05	10	36.35	0	0.00	36.20	10	7,856	0.13%
2022/09/02	6	36.38	2	36.40	36.40	4	7,897	0.05%
2022/09/01	2	36.88	0	0.00	36.80	2	7,833	0.03%
2022/08/31	0	0.00	1	37.40	37.35	-1	7,789	-0.01%
2022/08/30	3	37.10	2	37.05	37.05	1	7,831	0.01%
2022/08/29	3	37.22	4	37.21	37.25	-1	7,793	-0.01%
2022/08/26	8	37.91	0	0.00	37.85	8	7,830	0.10%
2022/08/25	2	37.65	0	0.00	37.60	2	7,832	0.03%
2022/08/24	0.7	37.65	2	37.65	37.55	-1.3	7,832	-0.02%
2022/08/23	2	37.60	0	0.00	37.60	2	7,886	0.03%
2022/08/22	3	38.27	2	38.15	38.20	1	7,937	0.01%
2022/08/19	0	0.00	2	38.10	38.20	-2	7,942	-0.03%
2022/08/18	18.5	37.53	0	0.00	37.45	18.5	7,931	0.23%
2022/08/17	5	38.00	4	38.20	37.75	1	7,956	0.01%
2022/08/16	14	38.01	5	38.00	38.05	9	7,921	0.11%
2022/08/15	4	38.00	1	38.35	38.00	3	7,870	0.04%
2022/08/12	1.2	37.75	3.4	37.58	37.70	-2.3	7,844	-0.03%
2022/08/11	2	37.05	17	37.33	37.20	-15	7,930	-0.19%
2022/08/10	5	36.87	0	0.00	36.65	5	7,926	0.06%
2022/08/09	47.5	37.37	2.2	37.95	37.25	45.4	7,859	0.58%
2022/08/08	28	38.66	8	38.59	38.70	20	7,656	0.26%
2022/08/05	5.1	39.70	1	40.00	40.00	4.1	7,564	0.05%
2022/08/04	0.1	39.60	19	39.45	39.60	-18.9	7,623	-0.25%
2022/08/03	15.1	39.25	5	39.23	39.45	10.1	7,664	0.13%
2022/08/02	2	38.83	1	39.00	39.05	1	7,768	0.01%
2022/08/01	5	38.84	0	0.00	39.15	5	8,114	0.06%
2022/07/29	5	39.00	5	38.90	39.25	0	8,190	0.00%
2022/07/27	6	37.98	5	38.04	38.75	1	8,177	0.01%
2022/07/26	4.5	38.29	4	38.03	37.90	0.5	8,113	0.01%
2022/07/25	0.5	38.55	4	38.56	38.50	-3.5	8,077	-0.04%
2022/07/22	14.2	38.72	0.1	38.65	38.70	14.2	8,068	0.18%
2022/07/21	17	37.82	1	37.95	38.25	16	7,973	0.20%
2022/07/20	3.1	40.93	5	40.74	40.60	-1.9	7,694	-0.03%
2022/07/19	2.2	39.58	12	39.58	39.85	-9.8	7,433	-0.13%
2022/07/18	1	39.00	3	38.87	39.00	-2	7,236	-0.03%
2022/07/15	7.2	37.75	0	0.00	38.00	7.2	7,105	0.10%
2022/07/14	0	0.00	4	36.65	37.25	-4	7,012	-0.06%
2022/07/13	3	36.57	16	36.22	36.40	-13	6,896	-0.19%
2022/07/12	8	36.51	4	37.15	36.10	4	6,742	0.06%
2022/07/11	6	38.23	10	38.52	37.60	-4	6,654	-0.06%
2022/07/08	15	37.69	3	37.55	37.60	12	6,479	0.19%
2022/07/07	7	36.71	0	0.00	36.90	7	6,393	0.11%
2022/07/06	30.3	36.14	0	0.00	35.90	30.3	6,321	0.48%
2022/07/05	5	37.60	0	0.00	37.80	5	6,245	0.08%
2022/07/04	1.2	38.46	2	38.45	37.30	-0.8	6,246	-0.01%
2022/07/01	2	39.72	1	38.75	39.85	1	6,183	0.02%
2022/06/30	1	39.65	9	39.84	40.00	-8	6,221	-0.13%
2022/06/29	1	40.75	0	0.00	40.80	1	6,121	0.02%
2022/06/28	1	41.35	2	41.25	41.40	-1	6,072	-0.02%
2022/06/27	4	42.04	0	0.00	41.95	4	6,066	0.07%
2022/06/24	15.3	41.94	3	42.22	41.55	12.3	6,058	0.20%
2022/06/23	1.3	42.22	0	0.00	42.00	1.3	5,984	0.02%
2022/06/22	1	43.00	0	0.00	42.90	1	5,944	0.02%
2022/06/21	1	44.65	9	44.75	44.80	-8	5,880	-0.14%
2022/06/20	0	0.00	23	44.56	43.65	-23	5,863	-0.39%
2022/06/17	3	44.95	6	44.96	45.10	-3	5,805	-0.05%
2022/06/16	0	0.00	1	46.20	45.60	-1	5,731	-0.02%
2022/06/15	2	45.90	4	45.75	45.70	-2	5,678	-0.04%
2022/06/14	0	0.00	4.3	45.72	46.45	-4.3	5,638	-0.08%
2022/06/13	3	45.80	10	45.75	45.75	-7	5,585	-0.13%
2022/06/10	0	0.00	10	46.15	46.10	-10	5,513	-0.18%
2022/06/09	1	45.80	1	46.10	46.10	0	5,542	0.00%
2022/06/08	8	46.02	14	45.86	46.10	-6	5,564	-0.11%
2022/06/07	2.2	46.00	6	46.03	45.85	-3.8	5,540	-0.07%
2022/06/02	10	45.44	11	45.55	45.50	-1	5,617	-0.02%
2022/06/01	4.2	45.70	1.4	45.74	45.80	2.8	5,716	0.05%
2022/05/31	0	0.00	1	45.80	45.85	-1	5,703	-0.02%
2022/05/30	4	45.30	13	45.28	45.30	-9	5,623	-0.16%
2022/05/27	8	43.93	16	44.08	44.30	-8	5,510	-0.15%
2022/05/26	1	43.75	0	0.00	43.75	1	5,481	0.02%
2022/05/25	1	44.45	2	44.45	44.30	-1	5,490	-0.02%
2022/05/24	0	44.05	2	44.20	44.30	-2	5,477	-0.04%
2022/05/23	0	43.90	21	43.86	44.10	-21	5,464	-0.38%
2022/05/20	4	44.33	1	44.85	44.20	3	5,485	0.05%
2022/05/19	2	44.60	4	44.43	44.60	-2	5,437	-0.04%
2022/05/18	4	44.15	1	44.00	43.90	3	5,257	0.06%
2022/05/17	0	0.00	5	43.63	43.75	-5	5,250	-0.10%
2022/05/16	4	43.05	0	0.00	43.10	4	5,274	0.08%
2022/05/13	5	42.60	1	42.50	42.85	4	5,329	0.08%
2022/05/12	6	42.33	0	0.00	42.30	6	5,374	0.11%
2022/05/11	8.1	43.37	1	42.95	42.95	7.1	5,321	0.13%
2022/05/10	0	0.00	1	43.20	43.50	-1	5,294	-0.02%
2022/05/09	4	43.55	11	43.46	42.90	-7	5,261	-0.13%
2022/05/06	1	40.70	17	41.56	41.95	-16	5,033	-0.32%
2022/05/05	1	41.20	7	41.16	41.45	-6	5,087	-0.12%
2022/05/04	2.1	40.41	0	0.00	40.30	2.1	5,082	0.04%
2022/05/03	0	0.00	1	40.95	40.95	-1	5,139	-0.02%
2022/04/29	1.1	40.64	0	0.00	40.45	1.1	5,298	0.02%
2022/04/28	0	0.00	2	40.75	40.75	-2	5,426	-0.04%
2022/04/27	2	39.20	0	0.00	40.00	2	5,568	0.04%
2022/04/26	1	40.10	0	0.00	40.05	1	5,716	0.02%
2022/04/25	2	40.25	2	40.15	40.15	0	6,094	0.00%
2022/04/22	2	40.88	0	0.00	40.95	2	6,438	0.03%
2022/04/21	2	41.03	2	41.35	41.05	0	6,726	0.00%
2022/04/20	2	41.23	0	0.00	41.20	2	7,050	0.03%
2022/04/19	3	41.17	1	41.25	41.25	2	7,090	0.03%
2022/04/18	0	40.85	0	0.00	40.80	0	7,145	0.00%
2022/04/15	3	40.75	0	0.00	40.80	3	7,203	0.04%
2022/04/14	11	41.30	1	41.35	41.30	10	7,439	0.13%
2022/04/13	0	0.00	1	41.40	41.35	-1	7,489	-0.01%
2022/04/12	3	40.48	0	0.00	40.80	3	7,539	0.04%
2022/04/11	2	40.75	0.1	41.10	40.60	1.9	7,536	0.03%
2022/04/08	1	40.90	1	41.00	41.00	0	7,539	0.00%
2022/04/07	6	40.73	0	0.00	40.40	6	7,544	0.08%
2022/04/06	4.3	41.13	266	41.00	41.00	-261.7	7,518	-3.48%	大賣/鉅額交易
2022/04/01	0	42.30	0	0.00	42.20	0	7,436	0.00%
2022/03/31	3.3	42.87	0	0.00	42.85	3.3	7,439	0.04%
2022/03/30	0	0.00	2	43.00	42.95	-2	7,464	-0.03%
2022/03/25	2	42.98	0.1	43.05	43.05	1.9	7,579	0.03%
2022/03/24	0	0.00	1.1	43.24	43.35	-1.1	7,553	-0.01%
2022/03/23	15	43.03	0.1	43.25	43.00	14.9	7,577	0.20%
2022/03/22	0	0.00	3	42.98	43.00	-3	7,554	-0.04%
2022/03/21	0	0.00	1	42.80	42.85	-1	7,585	-0.01%
2022/03/18	3.4	42.47	0	0.00	42.45	3.4	7,601	0.04%
2022/03/17	2	42.40	0	0.00	42.60	2	7,608	0.03%
2022/03/16	10	42.15	0	0.00	42.25	10	7,664	0.13%
2022/03/15	1	42.75	0	0.00	42.10	1	7,758	0.01%
2022/03/10	2.1	42.51	0	0.00	42.45	2.1	8,067	0.03%
2022/03/07	7	42.43	3	42.18	41.95	4	8,102	0.05%
2022/03/04	2	43.95	0	0.00	43.90	2	8,164	0.02%
2022/03/03	4	44.08	0	0.00	44.10	4	8,221	0.05%
2022/02/24	1	43.15	2	42.65	42.75	-1	8,484	-0.01%
2022/02/21	0.3	44.10	0	0.00	44.05	0.3	8,895	0.00%
2022/02/18	2	44.20	0	0.00	44.15	2	9,131	0.02%
2022/02/17	1	44.10	8	44.39	44.10	-7	9,325	-0.08%
2022/02/16	1	44.00	5	44.25	43.80	-4	9,300	-0.04%
2022/02/15	1.4	43.15	9	43.48	43.55	-7.7	9,336	-0.08%
2022/02/14	11	43.51	4	43.40	43.30	7	9,283	0.08%
2022/02/11	8	44.18	12	44.41	44.40	-4	9,287	-0.04%
2022/02/10	8	44.75	4	44.61	44.55	4	9,345	0.04%
2022/02/09	5	44.07	2	44.23	44.15	3	9,452	0.03%
2022/02/08	29	43.87	0	0.00	43.90	29	9,519	0.30%
2022/02/07	25.1	44.20	2	44.05	44.05	23.1	9,492	0.24%
2022/01/26	7.1	45.01	0	44.95	44.80	7	9,626	0.07%
2022/01/25	3.1	45.29	17	45.56	45.30	-13.9	9,594	-0.15%
2022/01/24	5	45.48	0	0.00	45.85	5	9,536	0.05%
2022/01/21	0	0.00	6.4	46.06	46.10	-6.4	9,462	-0.07%
2022/01/20	0	0.00	2	47.23	46.70	-2	9,371	-0.02%
2022/01/19	2.2	46.93	30	47.28	47.20	-27.9	9,285	-0.30%
2022/01/18	7.4	47.39	10.4	47.16	47.05	-3.1	9,156	-0.03%
2022/01/17	19.2	46.42	56	45.81	46.90	-36.8	8,785	-0.42%
2022/01/14	145	44.54	12	45.25	44.40	133	8,478	1.57%	大買/鉅額交易
2022/01/13	77.2	44.73	15	45.09	45.45	62.2	8,344	0.75%
2022/01/12	12	44.15	0.3	44.05	44.05	11.7	8,048	0.15%
2022/01/11	2.1	44.60	1	44.60	44.45	1.1	8,062	0.01%
2022/01/10	6	44.35	3	44.72	44.30	3	8,080	0.04%
2022/01/07	10.2	44.74	16	45.03	44.65	-5.9	8,121	-0.07%
2022/01/06	0	44.35	0	0.00	44.25	0	7,967	0.00%
2022/01/05	8.1	44.99	7	44.99	44.85	1.1	8,068	0.01%
2022/01/04	6	44.75	3	44.63	44.50	3	8,123	0.04%
2022/01/03	6	44.73	5.4	45.32	44.55	0.6	8,241	0.01%
2021/12/30	0.1	44.65	0	0.00	44.80	0.1	8,248	0.00%
2021/12/29	4	44.50	6	44.45	44.55	-2	8,294	-0.02%
2021/12/28	3	44.50	3	44.55	44.60	0	8,383	0.00%
2021/12/27	0.1	44.10	5	43.90	44.10	-4.9	8,461	-0.06%
2021/12/24	3	43.63	0	0.00	43.80	3	8,583	0.03%
2021/12/23	1.1	43.67	0	0.00	43.55	1.1	8,691	0.01%
2021/12/22	1	43.60	0	0.00	43.20	1	8,729	0.01%
2021/12/21	9.1	43.57	0	0.00	43.25	9.1	8,726	0.10%
2021/12/20	0	0.00	19	43.15	43.20	-19	8,778	-0.22%
2021/12/17	11	43.82	142.1	43.72	43.40	-131.1	8,825	-1.49%	大賣/鉅額交易
2021/12/16	6	44.08	84	44.09	44.20	-78	8,878	-0.88%
2021/12/15	7	43.99	0	0.00	43.75	7	8,968	0.08%
2021/12/13	0	0.00	207	44.64	44.40	-207	8,972	-2.31%	大賣/鉅額交易
2021/12/10	1	44.20	5	44.30	44.30	-4	9,003	-0.04%
2021/12/09	22	45.00	25	44.43	44.40	-3	8,952	-0.03%
2021/12/08	0.1	45.17	0	0.00	45.05	0.1	8,880	0.00%
2021/12/07	0	0.00	8.1	45.20	45.45	-8.1	8,841	-0.09%
2021/12/06	0.2	44.41	1	44.50	44.95	-0.8	8,837	-0.01%
2021/12/02	1.1	43.95	0	0.00	43.70	1.1	8,947	0.01%
2021/12/01	0.2	43.95	5	43.80	43.95	-4.9	9,079	-0.05%
2021/11/30	0	0.00	14	43.48	43.60	-14	9,205	-0.15%
2021/11/26	0	0.00	6	42.10	42.05	-6	9,212	-0.07%
2021/11/25	1	42.90	4	43.00	42.95	-3	9,266	-0.03%
2021/11/24	19	42.67	11	42.60	42.70	8	9,364	0.09%
2021/11/23	15	42.60	17	43.10	43.50	-2	9,533	-0.02%
2021/11/22	3	43.68	2	44.05	43.35	1	9,606	0.01%
2021/11/19	6	44.04	5.1	44.43	43.90	0.9	9,575	0.01%
2021/11/18	2	43.55	1.2	43.53	43.45	0.8	9,504	0.01%
2021/11/17	1	43.55	2	43.50	43.70	-1	9,519	-0.01%
2021/11/16	4	42.93	4	42.63	42.70	0	9,470	0.00%
2021/11/15	3	42.27	0.3	42.20	42.15	2.7	9,658	0.03%
2021/11/12	11	41.96	2	41.85	42.10	9	9,883	0.09%
2021/11/11	1	41.60	0	0.00	41.55	1	9,948	0.01%
2021/11/10	2	41.50	36	41.53	41.95	-34	10,023	-0.34%
2021/11/09	0.1	41.80	17	41.90	41.85	-17	10,240	-0.17%
2021/11/08	2	42.25	12	42.21	41.95	-10	10,328	-0.10%
2021/11/05	0	0.00	37	41.56	41.70	-37	10,385	-0.36%
2021/11/04	3	41.00	1.1	40.95	40.80	1.9	10,453	0.02%
2021/11/03	19	40.52	19	41.14	40.40	0	10,693	0.00%
2021/11/02	1	40.00	1	39.80	39.80	0	11,144	0.00%
2021/11/01	20	39.90	1	40.00	40.10	19	11,539	0.16%
2021/10/29	0	39.85	0	0.00	39.75	0	11,778	0.00%
2021/10/28	35.1	40.19	6	40.09	40.40	29.1	12,145	0.24%
2021/10/27	3	39.75	2.3	39.79	39.85	0.7	12,199	0.01%
2021/10/26	0	0.00	2	39.55	39.55	-2	12,337	-0.02%
2021/10/25	11	38.88	2	38.98	39.15	9	12,350	0.07%
2021/10/22	0	0.00	1	39.00	39.05	-1	12,519	-0.01%
2021/10/21	2	38.83	2	39.33	38.55	0	12,623	0.00%
2021/10/20	8	39.15	3	39.17	38.90	5	12,654	0.04%
2021/10/19	8	38.54	7	38.97	39.05	1	13,078	0.01%
2021/10/18	5	38.30	12	38.36	38.35	-7	13,627	-0.05%
2021/10/15	1	37.90	58	38.05	38.10	-57	13,738	-0.41%
2021/10/14	45.1	36.91	21	36.99	37.00	24.1	13,781	0.17%
2021/10/13	11	37.49	10	36.80	36.80	1	13,838	0.01%
2021/10/12	12	37.82	2	37.85	37.80	10	13,899	0.07%
2021/10/08	51	39.26	1	38.95	38.70	50	13,892	0.36%
2021/10/07	14	40.05	1	40.45	40.10	13	14,076	0.09%
2021/10/06	1	39.35	4	39.61	39.40	-3	14,217	-0.02%
2021/10/05	15.1	38.42	3	38.45	39.25	12.1	14,173	0.09%
2021/10/04	0	0.00	4	39.71	39.35	-4	14,136	-0.03%
2021/10/01	78	39.68	15.8	40.16	39.65	62.2	14,055	0.44%
2021/09/30	13	40.41	3	40.40	40.95	10	14,001	0.07%
2021/09/29	56	40.81	2	41.00	40.80	54	13,955	0.39%
2021/09/28	109	41.64	5	41.58	41.70	104	13,913	0.75%	大買/鉅額交易
2021/09/27	1.1	42.08	11	42.60	42.00	-9.9	13,964	-0.07%
2021/09/24	16	42.73	0	0.00	42.55	16	14,118	0.11%
2021/09/23	0	0.00	4	43.15	42.50	-4	14,522	-0.03%
2021/09/22	1	42.00	6	42.09	42.00	-5	14,621	-0.03%
2021/09/17	22	43.10	0	0.00	43.20	22	14,532	0.15%
2021/09/16	20	43.20	0	0.00	43.30	20	14,546	0.14%
2021/09/15	33	43.40	3	43.40	43.30	30	14,604	0.21%
2021/09/14	50	43.81	0.6	43.80	43.80	49.4	14,696	0.34%
2021/09/13	1.1	44.50	2.3	44.36	44.20	-1.2	14,719	-0.01%
2021/09/10	10.8	44.22	7	44.59	44.85	3.8	14,779	0.03%
2021/09/09	89	43.61	2	43.90	43.80	87	14,891	0.58%
2021/09/08	33	44.05	1.1	43.72	43.65	31.9	14,809	0.22%
2021/09/07	3	45.13	4	45.14	45.35	-1	14,746	-0.01%
2021/09/06	4	45.98	231	46.45	45.75	-227	14,931	-1.52%	大賣/鉅額交易
2021/09/03	4	45.80	3	46.33	46.40	1	14,894	0.01%
2021/09/02	4	45.41	0.1	45.40	45.00	3.9	14,901	0.03%
2021/09/01	2	46.10	5	46.24	46.40	-3	15,023	-0.02%
2021/08/31	2	44.95	2.3	45.03	45.60	-0.3	15,439	0.00%
2021/08/30	11	45.74	14	45.78	45.75	-3	16,206	-0.02%
2021/08/27	26	45.77	13	45.87	45.65	13	16,528	0.08%
2021/08/26	2.1	44.81	2	44.71	45.15	0	16,705	0.00%
2021/08/25	10	43.70	11	44.09	44.10	-1	16,597	-0.01%
2021/08/24	0	0.00	2	43.60	43.55	-2	16,622	-0.01%
2021/08/23	3	42.77	15	42.51	42.70	-12	16,568	-0.07%
2021/08/20	13	41.24	10	41.55	41.50	3	16,508	0.02%
2021/08/19	89.1	41.42	10	40.87	40.70	79.1	16,358	0.48%
2021/08/18	15	42.92	19	44.44	45.00	-4	16,058	-0.02%
2021/08/17	176	43.91	0	0.00	43.20	176	15,951	1.10%	大買/鉅額交易
2021/08/16	1	44.70	1	45.45	44.70	0	15,867	0.00%
2021/08/13	6	46.03	2	45.78	45.00	4	15,826	0.03%
2021/08/12	13	48.07	1	47.85	47.80	12	15,645	0.08%
2021/08/11	15	47.89	4	48.29	48.00	11	15,673	0.07%
2021/08/10	14	47.96	309.1	47.92	47.85	-295	15,655	-1.88%	大賣/鉅額交易
2021/08/09	4.1	49.03	8	49.99	48.55	-3.9	15,611	-0.03%
2021/08/06	58.2	50.59	26	50.39	50.30	32.1	15,392	0.21%
2021/08/05	6	48.85	8.2	49.00	49.90	-2.2	14,917	-0.01%
2021/08/04	2	48.10	7	48.33	48.20	-5	14,926	-0.03%
2021/08/03	13	48.05	13	48.43	48.00	0	14,942	0.00%
2021/08/02	16	47.13	6	47.29	46.95	10	14,837	0.07%
2021/07/30	13.1	47.02	4	47.16	46.40	9.1	14,908	0.06%
2021/07/29	0	46.00	2	45.88	45.95	-2	14,939	-0.01%
2021/07/28	1	44.50	1	45.35	45.50	0	15,218	0.00%
2021/07/27	0	47.15	1	46.95	46.85	-1	15,622	-0.01%
2021/07/26	1	47.60	2	47.55	47.50	-1	15,735	-0.01%
2021/07/23	22.1	48.22	15.2	46.87	46.75	6.9	16,097	0.04%
2021/07/22	10.1	46.84	42	46.78	47.95	-31.9	16,173	-0.20%
2021/07/21	5	44.95	7	45.56	45.30	-2	15,801	-0.01%
2021/07/20	11	45.01	7	45.41	45.00	4	16,259	0.02%
2021/07/19	0	0.00	1	45.75	45.50	-1	16,640	-0.01%
2021/07/16	5	45.31	3.3	45.40	45.40	1.7	16,877	0.01%
2021/07/15	4	44.90	0	0.00	44.90	4	16,870	0.02%
2021/07/14	3	44.87	15	45.48	44.65	-12	16,873	-0.07%
2021/07/13	11	43.88	9	44.48	43.80	2	16,669	0.01%
2021/07/12	1	44.01	4	44.38	44.40	-3	16,762	-0.02%
2021/07/09	1	43.80	5	43.85	43.60	-4	17,134	-0.02%
2021/07/08	2	44.08	1	44.10	43.70	1	17,389	0.01%
2021/07/07	2	44.08	2	44.03	44.00	0	17,613	0.00%
2021/07/06	1	44.25	2.1	44.57	44.40	-1.1	17,740	-0.01%
2021/07/05	0.1	44.34	6.1	44.34	44.35	-6	18,039	-0.03%
2021/07/02	5	43.52	2.1	43.58	43.60	2.9	18,269	0.02%
2021/07/01	5	44.21	4	44.00	43.85	1	18,418	0.01%
2021/06/30	30.2	44.43	25.1	44.57	44.90	5.1	18,515	0.03%
2021/06/29	8.1	42.86	5	42.97	42.70	3.1	18,224	0.02%
2021/06/28	0	0.00	1	42.10	42.25	-1	18,307	-0.01%
2021/06/25	2	42.45	15.6	42.49	42.15	-13.6	18,503	-0.07%
2021/06/24	1	42.40	1	42.40	42.40	0	18,544	0.00%
2021/06/23	0	0.00	16	42.35	42.90	-16	18,583	-0.09%
2021/06/22	1	41.95	2	41.53	41.50	-1	18,627	-0.01%
2021/06/21	2	41.90	4	41.64	41.50	-2	18,935	-0.01%
2021/06/18	1	43.00	10	42.81	42.25	-9	19,272	-0.05%
2021/06/17	0	0.00	1	42.75	43.15	-1	19,283	-0.01%
2021/06/16	4	42.38	0	0.00	42.10	4	19,353	0.02%
2021/06/15	22	42.40	10	42.20	42.25	12	19,551	0.06%
2021/06/11	14	42.59	4	42.60	42.90	10	19,508	0.05%
2021/06/09	3	41.80	13	41.73	41.75	-10	19,931	-0.05%
2021/06/08	26.1	41.54	5	41.61	42.15	21.1	19,895	0.11%
2021/06/07	28.3	41.38	35	41.66	42.50	-6.7	19,582	-0.03%
2021/06/04	22.1	41.64	14.2	41.63	41.70	7.9	18,871	0.04%
2021/06/03	10	42.09	27	41.88	42.20	-17	18,658	-0.09%
2021/06/01	1	43.60	5	43.99	43.75	-4	18,349	-0.02%
2021/05/31	5	43.29	13	43.03	43.20	-8	18,448	-0.04%
2021/05/28	1	42.45	12	42.61	42.75	-11	18,646	-0.06%
2021/05/27	0	0.00	1	42.00	41.80	-1	18,853	-0.01%
2021/05/26	4.1	42.10	4	42.30	42.00	0.1	19,296	0.00%
2021/05/25	23	41.98	13	41.46	42.05	10	19,952	0.05%
2021/05/24	26	39.89	25	40.42	40.65	1	20,057	0.00%
2021/05/21	6	40.55	6	41.07	40.40	0	20,314	0.00%
2021/05/20	12	40.49	7	40.39	40.20	5	20,574	0.02%
2021/05/19	11	40.90	3	40.92	41.30	8	20,746	0.04%
2021/05/18	5	41.43	2	42.10	42.15	3	20,833	0.01%
2021/05/17	9.1	39.11	9	39.78	39.45	0.1	21,273	0.00%
2021/05/14	2	42.90	1	42.40	42.25	1	21,595	0.00%
2021/05/13	9.1	42.15	5	42.27	42.05	4.1	21,551	0.02%
2021/05/12	18.4	44.04	23	42.88	42.95	-4.6	21,471	-0.02%
2021/05/11	1.2	46.02	10	46.50	45.80	-8.8	21,214	-0.04%
2021/05/10	19	48.03	31.1	47.96	47.50	-12.1	21,168	-0.06%
2021/05/07	20.1	47.10	2	46.80	47.45	18.1	21,180	0.09%
2021/05/06	2	45.63	2	46.80	45.90	0	21,406	0.00%
2021/05/05	12.1	48.04	7	48.44	46.50	5.1	21,485	0.02%
2021/05/04	28	47.64	34	47.74	48.15	-6	21,815	-0.03%
2021/05/03	2	49.60	7	49.59	49.00	-5	22,292	-0.02%
2021/04/29	5.6	50.04	23	50.59	49.50	-17.4	23,405	-0.07%
2021/04/28	22.1	49.52	34	49.73	49.10	-11.9	24,532	-0.05%
2021/04/27	4	47.79	4	47.95	48.20	0	25,227	0.00%
2021/04/26	30	47.78	37.7	47.50	48.30	-7.7	26,626	-0.03%
2021/04/23	5.2	45.23	10	44.68	45.35	-4.8	26,528	-0.02%
2021/04/22	129	43.70	5	43.72	43.30	124	26,358	0.47%	大買/鉅額交易
2021/04/21	13	43.98	6	44.05	44.25	7	26,227	0.03%
2021/04/20	152	44.01	6	43.97	43.90	146	26,415	0.55%	大買/鉅額交易
2021/04/19	17	43.70	2	43.73	43.65	15	26,773	0.06%
2021/04/16	33	43.97	25	44.05	44.15	8	26,857	0.03%
2021/04/15	2	43.83	31	43.33	44.20	-29	26,749	-0.11%
2021/04/14	29	41.93	15	41.86	42.20	14	26,563	0.05%
2021/04/13	9	42.87	5	42.56	42.15	4	26,563	0.02%
2021/04/12	8	43.57	3	43.80	43.30	5	26,408	0.02%
2021/04/09	14	44.29	5	44.36	44.05	9	26,281	0.03%
2021/04/08	9	43.28	35.3	42.98	43.45	-26.3	25,988	-0.10%
2021/04/07	10	42.34	27	42.29	42.65	-17	25,720	-0.07%
2021/04/06	23	42.32	26	42.25	42.10	-3	25,599	-0.01%
2021/04/01	5	41.80	6	41.74	41.80	-1	25,473	0.00%
2021/03/31	5	41.73	27	41.55	41.20	-22	25,433	-0.09%
2021/03/30	5	41.33	29	41.49	41.55	-24	25,216	-0.10%
2021/03/29	12	41.03	17	41.12	41.05	-5	25,118	-0.02%
2021/03/26	18.1	40.80	9.2	40.89	40.90	8.9	25,136	0.04%
2021/03/25	4	40.58	10	40.59	40.65	-6	25,178	-0.02%
2021/03/24	18	41.13	21	41.24	40.95	-3	25,342	-0.01%
2021/03/23	6.2	41.75	46	41.34	41.75	-39.9	25,030	-0.16%
2021/03/22	13.5	40.25	12.1	40.40	40.70	1.4	24,663	0.01%
2021/03/19	5	40.70	1	40.60	40.75	4	24,615	0.02%
2021/03/18	13.6	41.22	11	41.20	41.25	2.6	24,511	0.01%
2021/03/17	25	40.79	6.1	41.30	40.80	18.9	24,440	0.08%
2021/03/16	1	40.75	31.7	40.92	40.85	-30.7	24,448	-0.13%
2021/03/15	9.8	40.61	30	40.81	40.45	-20.2	24,404	-0.08%
2021/03/12	12	39.88	18	40.01	39.90	-6	24,207	-0.02%
2021/03/11	3	39.82	34	40.00	40.05	-31	24,412	-0.13%
2021/03/10	8	39.34	8	39.24	39.55	0	24,513	0.00%
2021/03/09	17	39.09	4	38.91	39.20	13	24,606	0.05%
2021/03/08	22.1	38.44	11	38.51	38.30	11.1	24,552	0.05%
2021/03/05	12	37.83	5	38.47	38.35	7	24,623	0.03%
2021/03/04	11	38.68	7	38.65	38.60	4	24,985	0.02%
2021/03/03	33	39.14	5	39.20	39.25	28	25,092	0.11%
2021/03/02	8	40.11	54	40.01	39.80	-46	24,993	-0.18%
2021/02/26	52	39.98	10	39.95	39.80	42	24,837	0.17%
2021/02/25	31	40.25	25	40.44	40.90	6	24,744	0.02%
2021/02/24	4	39.13	1	39.55	39.00	3	24,510	0.01%
2021/02/23	23.1	39.12	12	39.15	39.25	11.1	24,294	0.05%
2021/02/22	23	40.06	19	40.12	40.10	4	24,004	0.02%
2021/02/19	27.7	39.86	6	39.96	40.35	21.7	23,748	0.09%
2021/02/18	16	40.13	10	40.24	40.20	6	23,590	0.03%
2021/02/17	18	40.00	17.1	40.09	40.00	0.9	23,461	0.00%
2021/02/05	8.4	38.03	14	38.22	38.50	-5.6	22,871	-0.02%
2021/02/04	5	37.00	8	36.93	36.75	-3	22,454	-0.01%
2021/02/03	5	37.33	6	37.35	37.10	-1	22,491	0.00%
2021/02/02	12	37.66	41	37.69	37.80	-29	22,519	-0.13%
2021/02/01	6	37.04	31	36.62	37.15	-25	22,540	-0.11%
2021/01/29	13	37.92	31	37.68	37.00	-18	22,711	-0.08%
2021/01/28	8	38.05	31	37.92	38.40	-23	22,829	-0.10%
2021/01/27	31	39.35	13	38.99	39.10	18	22,665	0.08%
2021/01/26	15	39.99	11	39.56	39.15	4	22,378	0.02%
2021/01/25	65	40.89	18.5	40.74	40.75	46.6	21,777	0.21%
2021/01/22	46.5	40.32	81	40.52	41.20	-34.6	20,793	-0.17%
2021/01/21	108	39.97	126.3	39.29	39.00	-18.3	19,476	-0.09%	大買/大賣/
2021/01/20	46.2	38.92	42.2	38.61	39.00	4	17,878	0.02%
2021/01/19	46	39.11	53.3	38.82	38.30	-7.3	16,726	-0.04%
2021/01/18	7	36.94	106	36.36	37.00	-99	15,165	-0.65%	大賣/
2021/01/15	9	36.31	19	36.34	36.20	-10	14,684	-0.07%
2021/01/14	18	36.42	21	36.46	36.40	-3	14,456	-0.02%
2021/01/13	0.5	36.06	36.5	36.21	36.40	-36	14,276	-0.25%
2021/01/12	12	36.09	29	36.24	35.75	-17	14,089	-0.12%
2021/01/11	26	35.76	12	35.75	35.95	14	13,640	0.10%
2021/01/08	23.3	35.43	23	35.73	35.50	0.3	13,447	0.00%
2021/01/07	22.3	35.42	5	35.30	35.15	17.3	13,289	0.13%
2021/01/06	16	35.30	29	35.26	34.70	-13	13,069	-0.10%
2021/01/05	14	34.68	22	34.94	35.10	-8	12,805	-0.06%
2021/01/04	4	34.84	1	35.05	34.95	3	12,759	0.02%
2020/12/31	0	0.00	3	34.90	34.75	-3	12,874	-0.02%
2020/12/30	9	34.58	3	34.55	34.60	6	12,910	0.05%
2020/12/29	25	34.50	13	34.48	34.45	12	12,952	0.09%
2020/12/28	2	34.98	5	35.02	35.00	-3	12,848	-0.02%
2020/12/25	1	34.55	12	34.53	34.60	-11	12,663	-0.09%
2020/12/24	5	33.81	4	34.05	33.70	1	12,555	0.01%
2020/12/23	10	33.69	15	33.71	33.55	-5	12,588	-0.04%
2020/12/22	5	34.34	4	34.36	33.65	1	12,649	0.01%
2020/12/21	9	33.95	23	33.75	34.20	-14	12,726	-0.11%
2020/12/18	12	34.23	3.2	34.14	34.00	8.8	12,805	0.07%
2020/12/17	2	34.70	5	34.85	34.75	-3	12,668	-0.02%
2020/12/16	0	0.00	3	35.10	35.05	-3	12,833	-0.02%
2020/12/15	8	34.92	0	0.00	34.70	8	12,832	0.06%
2020/12/14	0	0.00	3	35.52	35.45	-3	12,820	-0.02%
2020/12/11	6	35.27	26	35.27	35.35	-20	12,896	-0.16%
2020/12/10	5	35.97	19	35.92	35.80	-14	12,876	-0.11%
2020/12/09	16	36.25	13	36.10	36.15	3	12,761	0.02%
2020/12/08	15	35.95	24	36.04	35.95	-9	12,630	-0.07%
2020/12/07	14.2	35.76	5	35.48	35.95	9.2	12,526	0.07%
2020/12/04	35	35.61	12	35.39	35.60	23	12,223	0.19%
2020/12/03	16	34.98	35.2	35.05	34.90	-19.2	12,006	-0.16%
2020/12/02	6	35.77	13.6	35.40	35.45	-7.6	11,920	-0.06%
2020/12/01	15	35.35	5	35.43	35.55	10	11,908	0.08%
2020/11/30	20	35.53	60	35.55	35.40	-40	11,948	-0.33%
2020/11/27	23	34.72	39	34.74	34.90	-16	11,625	-0.14%
2020/11/26	6.3	34.10	12	34.18	34.20	-5.8	11,479	-0.05%
2020/11/25	6	33.83	15	33.83	33.70	-9	11,463	-0.08%
2020/11/24	38	34.04	12.5	33.98	33.90	25.6	11,362	0.22%
2020/11/23	51	33.71	112	33.44	33.90	-61	11,211	-0.54%	大賣/
2020/11/20	16	32.27	33	32.36	32.50	-17	10,919	-0.16%
2020/11/19	27	32.41	8	32.44	32.35	19	11,033	0.17%
2020/11/18	26	32.35	1	32.50	32.50	25	11,313	0.22%
2020/11/17	26	32.68	20	32.64	32.55	6	11,495	0.05%
2020/11/16	0.2	32.45	16	32.51	32.50	-15.8	11,895	-0.13%
2020/11/13	0.5	32.00	6	32.07	32.15	-5.5	12,379	-0.04%
2020/11/12	0	0.00	18	32.41	32.15	-18	12,988	-0.14%
2020/11/11	24	32.30	26	32.39	32.35	-2	13,149	-0.02%
2020/11/10	16	32.06	5	32.04	32.15	11	13,325	0.08%
2020/11/09	7	31.91	34	31.91	31.95	-27	13,382	-0.20%
2020/11/06	50.5	32.11	20	32.24	31.85	30.5	13,464	0.23%
2020/11/05	4	31.63	45	31.74	31.90	-41	13,345	-0.31%
2020/11/04	8.5	30.80	69	31.03	31.05	-60.5	13,603	-0.44%
2020/11/03	0	0.00	5	30.10	30.25	-5	13,668	-0.04%
2020/11/02	7	29.87	19	29.99	30.05	-12	13,987	-0.09%
2020/10/30	11	30.07	0	0.00	29.95	11	14,481	0.08%
2020/10/29	23	30.01	5	30.20	30.25	18	14,728	0.12%
2020/10/28	7	30.35	0	0.00	30.40	7	14,909	0.05%
2020/10/27	13	30.29	5	30.34	30.35	8	14,987	0.05%
2020/10/26	18.5	30.80	5	30.73	30.70	13.5	15,067	0.09%
2020/10/23	0	0.00	3	31.03	31.10	-3	15,148	-0.02%
2020/10/22	3	30.75	2	31.15	31.15	1	15,527	0.01%
2020/10/21	3	30.95	0	0.00	30.90	3	15,985	0.02%
2020/10/20	15	31.03	51	31.04	30.95	-36	17,034	-0.21%
2020/10/19	14	30.46	4	30.50	30.50	10	17,355	0.06%
2020/10/16	1	30.45	0	0.00	30.30	1	17,469	0.01%
2020/10/15	9	30.39	11	30.61	30.55	-2	17,755	-0.01%
2020/10/14	3	30.35	30	30.51	30.45	-27	18,082	-0.15%
2020/10/13	27	30.27	0	0.00	30.25	27	18,542	0.15%
2020/10/12	0	0.00	6	30.92	30.75	-6	18,762	-0.03%
2020/10/08	24	30.77	21	30.62	30.75	3	19,022	0.02%
2020/10/07	21	30.19	2	30.10	30.10	19	19,347	0.10%
2020/10/06	4.5	30.54	1	30.75	30.45	3.5	19,785	0.02%
2020/10/05	2	30.55	0	0.00	30.60	2	20,402	0.01%
2020/09/30	0	0.00	5	30.52	30.50	-5	21,056	-0.02%
2020/09/29	22	30.41	0	0.00	30.40	22	21,714	0.10%
2020/09/28	26	30.72	9	30.73	30.65	17	22,459	0.08%
2020/09/25	5	30.15	3	30.18	30.50	2	22,848	0.01%
2020/09/24	14.3	29.74	12	29.96	29.90	2.3	23,350	0.01%
2020/09/23	21	29.81	3	29.88	29.75	18	23,442	0.08%
2020/09/22	22	30.06	3	30.18	30.15	19	23,641	0.08%
2020/09/21	10	30.69	1	30.85	30.50	9	23,774	0.04%
2020/09/18	5	30.95	2	31.00	31.30	3	23,915	0.01%
2020/09/17	13	30.98	3	31.18	30.95	10	24,212	0.04%
2020/09/16	13	31.60	1	31.55	31.35	12	24,334	0.05%
2020/09/15	14	31.50	14	31.57	31.55	0	24,501	0.00%
2020/09/14	1	31.00	11	30.90	31.00	-10	24,573	-0.04%
2020/09/11	14	30.59	5	30.57	30.55	9	24,651	0.04%
2020/09/10	54	30.87	3	30.80	30.80	51	24,819	0.21%
2020/09/09	5	30.88	1	31.00	31.20	4	24,847	0.02%
2020/09/08	18	31.34	2	31.60	31.25	16	24,910	0.06%
2020/09/07	11	31.16	16	31.27	31.40	-5	25,052	-0.02%
2020/09/04	2	30.68	2	30.65	31.15	0	25,386	0.00%
2020/09/03	13	31.12	2	31.40	30.95	11	25,410	0.04%
2020/09/02	20	31.04	0	0.00	31.00	20	25,443	0.08%
2020/09/01	7	31.05	2	31.00	31.05	5	25,904	0.02%
2020/08/31	9	31.52	1	31.75	31.20	8	26,062	0.03%
2020/08/28	12	31.39	1	31.45	31.50	11	26,190	0.04%
2020/08/27	9	31.48	1	31.60	31.45	8	26,469	0.03%
2020/08/26	21	31.16	1	31.20	31.20	20	26,542	0.08%
2020/08/25	20	31.35	0	0.00	31.40	20	26,703	0.07%
2020/08/24	25	31.13	3	31.05	31.20	22	26,925	0.08%
2020/08/21	21	32.01	3	32.02	31.75	18	26,990	0.07%
2020/08/20	28	31.74	12	31.68	31.45	16	27,007	0.06%
2020/08/19	49	33.85	34	33.98	32.95	15	26,698	0.06%
2020/08/18	33	34.88	15	34.48	34.45	18	26,324	0.07%
2020/08/17	24	36.15	8	36.09	36.10	16	25,978	0.06%
2020/08/14	11	35.87	2	35.90	35.80	9	26,415	0.03%
2020/08/13	2	35.15	9	35.23	35.50	-7	26,689	-0.03%
2020/08/12	7	35.71	15	35.68	35.80	-8	27,090	-0.03%
2020/08/11	23	35.72	13	35.67	35.65	10	27,517	0.04%
2020/08/10	33	35.85	46	35.86	35.60	-13	27,336	-0.05%
2020/08/07	35	34.53	12	34.78	34.45	23	26,705	0.09%
2020/08/06	34	35.23	19	35.42	35.05	15	26,470	0.06%
2020/08/05	22	35.75	15	35.84	35.70	7	26,228	0.03%
2020/08/04	11	35.34	4	35.39	35.30	7	25,837	0.03%
2020/08/03	6	35.37	22	35.47	35.45	-16	25,591	-0.06%
2020/07/31	3	35.38	0	0.00	35.50	3	25,546	0.01%
2020/07/30	10	35.05	7	35.14	35.40	3	25,524	0.01%
2020/07/29	8	34.98	10	34.99	34.85	-2	25,463	-0.01%
2020/07/28	16	35.22	19	35.38	34.80	-3	25,424	-0.01%
2020/07/27	29	35.98	16	36.31	35.50	13	25,129	0.05%
2020/07/24	59	37.16	50	37.19	36.75	9	24,616	0.04%
2020/07/23	78	36.07	76	36.31	36.45	2	23,603	0.01%
2020/07/22	10	35.50	10	35.48	35.40	0	23,364	0.00%
2020/07/21	8	35.21	3	35.42	35.45	5	23,312	0.02%
2020/07/20	21	35.10	12	35.36	35.20	9	23,054	0.04%
2020/07/17	6	34.82	3	34.93	34.85	3	22,764	0.01%
2020/07/16	17	34.40	1	34.40	34.35	16	22,537	0.07%
2020/07/15	18	34.53	77	34.96	34.10	-59	22,390	-0.26%
2020/07/14	100	35.00	20	35.48	34.75	80	22,462	0.36%
2020/07/13	53	35.95	17	36.34	36.20	36	22,342	0.16%
2020/07/10	14	38.84	19	39.19	38.55	-5	21,933	-0.02%
2020/07/09	32	39.48	29	39.57	39.55	3	21,360	0.01%
2020/07/08	7	38.63	31	38.73	38.95	-24	20,751	-0.12%
2020/07/07	24	37.63	24.1	37.88	37.80	-0.1	20,191	0.00%
2020/07/06	25	36.52	26	36.82	37.10	-1	19,615	-0.01%
2020/07/03	36.3	35.99	26	36.07	36.20	10.3	19,391	0.05%
2020/07/02	13	34.89	21	34.90	35.40	-8	18,865	-0.04%
2020/07/01	11	34.92	17	34.89	34.95	-6	18,685	-0.03%
2020/06/30	12	33.72	32	34.11	34.35	-20	18,284	-0.11%
2020/06/29	15	33.62	34	33.48	33.40	-19	18,042	-0.11%
2020/06/24	9	33.69	22	33.77	33.60	-13	17,739	-0.07%
2020/06/23	7	33.01	14	33.21	33.05	-7	17,578	-0.04%
2020/06/22	11	33.17	6	33.57	33.00	5	17,549	0.03%
2020/06/19	0	0.00	18	32.95	33.20	-18	17,450	-0.10%
2020/06/18	6	32.87	16	32.87	32.75	-10	17,281	-0.06%
2020/06/17	12	32.70	3	32.85	32.75	9	17,190	0.05%
2020/06/16	6	32.23	21	32.22	32.45	-15	17,090	-0.09%
2020/06/15	28	32.11	6	31.98	31.70	22	17,141	0.13%
2020/06/12	20	31.60	10	31.21	32.00	10	17,190	0.06%
2020/06/11	37	32.48	3	32.25	31.80	34	17,165	0.20%
2020/06/10	2	32.70	13	32.78	32.90	-11	16,898	-0.07%
2020/06/09	23	32.80	22	32.75	32.75	1	16,955	0.01%
2020/06/08	35	32.86	38	32.94	33.00	-3	16,831	-0.02%
2020/06/05	19	31.66	6	31.93	31.95	13	16,275	0.08%
2020/06/04	9	31.64	4	31.78	31.40	5	16,016	0.03%
2020/06/03	9	31.47	19	31.34	31.60	-10	15,811	-0.06%
2020/06/02	13	31.00	6	30.98	31.10	7	15,566	0.04%
2020/06/01	8	30.67	21	30.89	30.95	-13	15,282	-0.09%
2020/05/29	34	30.13	16	30.30	30.10	18	14,964	0.12%
2020/05/28	30	30.70	0	0.00	30.50	30	14,601	0.21%
2020/05/27	7	30.87	3	31.13	30.80	4	14,289	0.03%
2020/05/26	17	31.38	7	31.20	31.10	10	14,077	0.07%
2020/05/25	11	30.79	2	30.95	31.10	9	13,902	0.06%
2020/05/22	39	31.72	7	31.94	31.60	32	13,677	0.23%
2020/05/21	38	31.99	3	32.27	32.30	35	13,382	0.26%
2020/05/20	10	30.68	20	30.53	30.30	-10	12,664	-0.08%
2020/05/19	19	31.13	14	31.21	31.05	5	12,050	0.04%
2020/05/18	33	32.21	21	32.57	32.00	12	11,427	0.11%
2020/05/15	13	35.59	0	0.00	35.55	13	10,824	0.12%
2020/05/14	2	36.13	0	0.00	36.10	2	10,801	0.02%
2020/05/13	2	36.30	0	0.00	36.60	2	10,756	0.02%
2020/05/12	12	36.48	2	36.65	36.20	10	10,793	0.09%
2020/05/11	34	36.65	11	36.73	36.45	23	10,845	0.21%
2020/05/08	0	0.00	4	36.40	36.35	-4	10,877	-0.04%
2020/05/07	2	36.35	2	36.38	36.35	0	10,842	0.00%
2020/05/05	2	35.53	4	35.53	35.95	-2	10,911	-0.02%
2020/05/04	3	35.20	0	0.00	35.20	3	10,893	0.03%
2020/04/30	12	36.04	0	0.00	36.00	12	10,868	0.11%
2020/04/29	2	35.78	6	35.78	35.75	-4	10,992	-0.04%
2020/04/28	6	35.90	6	35.89	35.80	0	11,119	0.00%
2020/04/27	1	36.00	2	35.70	36.10	-1	11,323	-0.01%
2020/04/24	7	34.66	1	35.20	35.20	6	11,175	0.05%
2020/04/23	2	34.38	0	0.00	34.30	2	11,166	0.02%
2020/04/22	2	34.10	1	33.40	34.35	1	11,144	0.01%
2020/04/21	3	34.08	6	34.33	34.00	-3	11,148	-0.03%
2020/04/20	5	35.50	0	0.00	35.35	5	10,982	0.05%
2020/04/17	7	36.83	7	36.71	35.60	0	10,875	0.00%
2020/04/16	4	36.05	6	35.45	36.35	-2	10,509	-0.02%
2020/04/15	1	34.50	18	34.72	34.85	-17	10,192	-0.17%
2020/04/14	0	0.00	2	34.05	34.15	-2	10,156	-0.02%
2020/04/13	2	33.60	0	0.00	33.50	2	10,200	0.02%
2020/04/10	7	33.76	1	34.20	33.50	6	10,410	0.06%
2020/04/09	11	33.94	3	33.67	33.50	8	10,635	0.08%
2020/04/08	2	33.05	14	32.94	33.05	-12	10,533	-0.11%
2020/04/07	2	31.10	1	31.45	31.65	1	10,277	0.01%
2020/04/06	1	30.00	6	30.18	30.15	-5	10,176	-0.05%
2020/04/01	2	30.15	6	30.32	30.15	-4	10,073	-0.04%
2020/03/31	2	30.35	0	0.00	30.25	2	10,087	0.02%
2020/03/30	12	30.37	0	0.00	30.40	12	9,989	0.12%
2020/03/27	4	31.23	3	32.70	31.00	1	10,056	0.01%
2020/03/26	7	32.14	19	32.08	32.10	-12	9,983	-0.12%
2020/03/25	10	31.37	2	31.70	30.90	8	9,907	0.08%
2020/03/24	0	0.00	12	31.23	30.85	-12	9,732	-0.12%
2020/03/23	5	29.49	3	30.28	29.60	2	9,692	0.02%
2020/03/20	6	31.43	8	31.53	30.70	-2	9,722	-0.02%
2020/03/19	17	30.02	6	30.40	29.60	11	9,644	0.11%
2020/03/18	3	30.62	0	0.00	30.90	3	9,705	0.03%
2020/03/17	8	30.97	0	0.00	30.00	8	9,597	0.08%
2020/03/16	1	31.00	0	0.00	30.50	1	9,450	0.01%
2020/03/13	4	29.19	14	28.82	30.40	-10	9,297	-0.11%
2020/03/12	0	0.00	10	31.05	31.10	-10	9,202	-0.11%
2020/03/11	0	0.00	1	33.80	33.50	-1	9,137	-0.01%
2020/03/10	1	33.30	0	0.00	33.30	1	9,178	0.01%
2020/03/09	5	33.15	8	33.39	32.80	-3	9,168	-0.03%
2020/03/06	5	34.00	0	0.00	34.00	5	9,134	0.05%
2020/03/04	5	34.20	0	0.00	34.05	5	9,176	0.05%
2020/03/03	6	33.38	0	0.00	33.50	6	9,178	0.07%
2020/03/02	5	32.25	0	0.00	32.30	5	9,200	0.05%
2020/02/27	1	33.50	0	0.00	32.75	1	9,201	0.01%
2020/02/26	1	33.85	5	33.88	33.80	-4	9,170	-0.04%
2020/02/25	0	0.00	1	34.45	34.35	-1	9,142	-0.01%
2020/02/21	3	34.57	2	34.80	34.40	1	9,200	0.01%
2020/02/20	1	34.80	0	0.00	34.85	1	9,557	0.01%
2020/02/19	2	34.70	0	0.00	34.70	2	9,645	0.02%
2020/02/18	5	34.87	30	34.94	34.70	-25	9,675	-0.26%
2020/02/14	18	36.05	2	36.05	35.95	16	9,969	0.16%
2020/02/13	1	35.65	2	36.02	36.00	-1	10,549	-0.01%
2020/02/12	6	35.55	4	35.59	36.00	2	10,731	0.02%
2020/02/11	2	35.25	11	35.13	35.60	-9	10,648	-0.08%
2020/02/10	1	33.00	3	33.63	33.95	-2	10,529	-0.02%
2020/02/07	23	34.05	8	33.84	33.80	15	10,608	0.14%
2020/02/06	12	34.13	25	34.66	35.10	-13	10,492	-0.12%
2020/02/05	1	32.70	4	33.05	32.75	-3	10,355	-0.03%
2020/02/04	2	32.68	0	0.00	32.90	2	10,338	0.02%
2020/02/03	3	31.20	1	32.15	32.30	2	10,360	0.02%
2020/01/31	12	32.55	6	32.78	32.65	6	10,200	0.06%
2020/01/30	9	33.51	2	33.70	32.85	7	10,424	0.07%
2020/01/20	2	36.33	1	36.30	36.30	1	10,590	0.01%
2020/01/17	3	36.67	0	0.00	36.65	3	10,547	0.03%
2020/01/16	1	36.95	1	37.10	37.10	0	10,590	0.00%
2020/01/15	4	37.10	5	36.96	36.90	-1	10,752	-0.01%
2020/01/14	3	37.30	3	37.52	37.50	0	10,769	0.00%
2020/01/13	3	37.30	3	37.25	37.40	0	10,786	0.00%
2020/01/09	0	0.00	3	36.95	37.00	-3	11,227	-0.03%
2020/01/08	13	36.05	0	0.00	36.30	13	11,400	0.11%
2020/01/07	16	36.34	4	36.40	36.25	12	11,400	0.11%
2020/01/06	10	36.32	2	36.55	36.05	8	11,460	0.07%
2020/01/03	15	37.71	13	38.19	37.30	2	11,280	0.02%
2020/01/02	2	37.85	0	0.00	38.20	2	11,030	0.02%
2019/12/31	5	37.49	40	37.62	37.55	-35	11,150	-0.31%
2019/12/30	1	37.80	8	37.73	37.95	-7	11,234	-0.06%
2019/12/27	1	37.50	0	0.00	37.45	1	11,371	0.01%
2019/12/26	2.1	37.55	0	0.00	37.45	2.1	11,462	0.02%
2019/12/25	0	0.00	20	37.75	38.00	-20	11,570	-0.17%
2019/12/24	3	37.25	4	37.49	37.75	-1	11,861	-0.01%
2019/12/23	3	37.82	3	38.05	37.60	0	12,333	0.00%
2019/12/20	3	38.68	1	38.85	38.45	2	12,502	0.02%
2019/12/19	2	38.93	100	38.85	38.95	-98	12,974	-0.76%
2019/12/18	12	38.77	5	38.68	38.85	7	13,586	0.05%
2019/12/17	30	38.88	49	39.13	39.00	-19	13,771	-0.14%
2019/12/16	111	38.61	2	38.65	38.70	109	13,771	0.79%	大買/鉅額交易
2019/12/13	4	38.54	13	38.66	38.60	-9	13,836	-0.07%
2019/12/12	6	38.24	8	38.05	38.05	-2	13,664	-0.01%
2019/12/11	13	38.10	3	38.05	38.05	10	13,630	0.07%
2019/12/10	3	37.95	6	38.14	38.40	-3	13,640	-0.02%
2019/12/09	2	37.75	9	37.92	37.80	-7	13,619	-0.05%
2019/12/06	5	37.33	14	37.18	37.20	-9	13,560	-0.07%
2019/12/05	3	36.95	1	36.55	37.15	2	13,575	0.01%
2019/12/04	3	35.93	2	36.10	36.20	1	13,806	0.01%
2019/12/03	2	36.08	1	35.85	36.05	1	14,222	0.01%
2019/12/02	3	36.43	0	0.00	36.25	3	14,240	0.02%
2019/11/29	4	36.95	0	0.00	36.90	4	14,210	0.03%
2019/11/28	0	0.00	1	37.50	37.50	-1	14,317	-0.01%
2019/11/27	3	37.18	0	0.00	37.00	3	14,441	0.02%
2019/11/26	1	37.75	1	37.20	37.20	0	14,661	0.00%
2019/11/25	2	37.73	11	37.66	37.70	-9	14,768	-0.06%
2019/11/22	2	38.00	1	37.95	37.95	1	14,818	0.01%
2019/11/21	0	0.00	4	38.15	38.25	-4	14,922	-0.03%
2019/11/20	1	37.70	4	37.91	38.00	-3	15,207	-0.02%
2019/11/19	24	38.60	26	38.18	37.65	-2	15,557	-0.01%
2019/11/18	11	37.82	20	38.16	38.20	-9	15,936	-0.06%
2019/11/14	4	37.60	12	38.06	37.50	-8	16,318	-0.05%
2019/11/13	8	38.73	14	38.54	38.80	-6	16,865	-0.04%
2019/11/12	6	37.98	20	38.59	39.50	-14	17,485	-0.08%
2019/11/11	7	37.52	8	38.58	36.85	-1	16,978	-0.01%
2019/11/08	4	37.33	3	37.53	37.45	1	16,791	0.01%
2019/11/07	9	36.93	3	36.95	36.75	6	16,789	0.04%
2019/11/06	31	37.54	25	37.50	37.30	6	16,837	0.04%
2019/11/05	10	37.80	12	37.85	37.85	-2	16,930	-0.01%
2019/11/04	12	38.05	27	37.73	37.90	-15	17,168	-0.09%
2019/11/01	12	37.78	20	37.80	37.80	-8	17,280	-0.05%
2019/10/31	1	38.00	2	37.80	38.25	-1	17,397	-0.01%
2019/10/30	5	37.73	5	37.88	38.00	0	17,576	0.00%
2019/10/29	20	38.61	12	38.31	37.90	8	17,646	0.05%
2019/10/28	2	36.40	19	37.96	38.10	-17	17,391	-0.10%
2019/10/25	1	36.25	6	36.30	36.20	-5	17,001	-0.03%
2019/10/24	5	36.33	3	36.45	36.75	2	16,973	0.01%
2019/10/23	60	36.42	65	36.33	36.30	-5	17,048	-0.03%
2019/10/22	12	35.86	16	35.96	35.70	-4	16,958	-0.02%
2019/10/21	19	35.65	15	35.60	35.70	4	17,171	0.02%
2019/10/18	23	35.94	14	35.93	35.80	9	17,487	0.05%
2019/10/17	58	36.50	49	36.43	35.70	9	17,711	0.05%
2019/10/16	33	36.33	80	36.08	36.45	-47	17,690	-0.27%
2019/10/15	58	36.32	3	36.23	36.05	55	17,822	0.31%
2019/10/14	2	35.93	19	36.39	36.00	-17	17,904	-0.09%
2019/10/09	17	35.02	16	35.00	35.00	1	17,923	0.01%
2019/10/08	31	35.74	34	35.61	35.60	-3	18,266	-0.02%
2019/10/07	3	35.35	0	0.00	35.65	3	18,426	0.02%
2019/10/04	13	34.99	22	34.97	34.95	-9	18,279	-0.05%
2019/10/02	5	35.00	5	35.20	35.20	0	18,176	0.00%
2019/10/01	36	35.21	11	34.85	34.85	25	18,323	0.14%
2019/09/27	21	34.72	30	34.76	34.85	-9	18,449	-0.05%
2019/09/26	78	36.93	31	35.62	35.00	47	18,336	0.26%
2019/09/25	61	37.48	60	37.67	37.70	1	17,903	0.01%
2019/09/24	120	37.79	76	37.85	37.45	44	18,028	0.24%	大買/
2019/09/23	181	36.02	266	35.94	36.60	-85	17,593	-0.48%	大買/大賣/
2019/09/20	52	34.55	103	34.78	35.00	-51	17,135	-0.30%	大賣/
2019/09/19	26	34.18	0	0.00	34.25	26	17,025	0.15%
2019/09/18	0	0.00	9	34.00	34.05	-9	17,030	-0.05%
2019/09/17	7	33.86	1	33.70	33.65	6	16,922	0.04%
2019/09/16	5	34.55	12.8	34.44	34.40	-7.8	16,873	-0.05%
2019/09/12	2	34.63	14	34.82	34.85	-12	16,840	-0.07%
2019/09/11	1	34.00	0	0.00	34.10	1	16,860	0.01%
2019/09/10	3	34.00	0	0.00	34.00	3	16,857	0.02%
2019/09/09	12	34.90	2	34.90	34.70	10	16,808	0.06%
2019/09/06	10	34.76	27	34.93	34.95	-17	16,752	-0.10%
2019/09/05	159	34.88	51	34.97	34.60	108	16,516	0.65%	大買/鉅額交易
2019/09/04	6	34.31	13	34.32	34.35	-7	16,059	-0.04%
2019/09/03	1	34.40	7	34.40	34.40	-6	15,964	-0.04%
2019/09/02	47	34.91	57	34.91	34.80	-10	15,938	-0.06%
2019/08/30	2	34.75	11	34.74	34.15	-9	15,777	-0.06%
2019/08/29	28	34.79	3	35.00	34.50	25	15,681	0.16%
2019/08/28	73	34.30	85	34.34	34.20	-12	15,524	-0.08%
2019/08/27	20	33.71	16	33.90	33.40	4	15,357	0.03%
2019/08/26	11	33.41	8	33.66	33.40	3	15,292	0.02%
2019/08/23	24	34.82	21	34.45	34.05	3	15,210	0.02%
2019/08/22	26	34.42	35	34.51	34.70	-9	14,918	-0.06%
2019/08/21	91	34.40	106	34.02	33.95	-15	14,579	-0.10%	大賣/
2019/08/20	50	33.92	42	33.97	33.45	8	13,834	0.06%
2019/08/19	52	33.84	17	33.83	33.80	35	13,679	0.26%
2019/08/16	128	34.49	124	34.63	34.25	4	13,490	0.03%	大買/大賣/
2019/08/15	89	32.59	106	32.77	33.25	-17	12,755	-0.13%	大賣/
2019/08/14	3	31.75	2	32.00	31.10	1	12,074	0.01%
2019/08/13	20	31.52	6	31.70	31.55	14	12,232	0.11%
2019/08/12	21	32.05	12	32.10	32.15	9	12,508	0.07%
2019/08/08	17	31.75	2	32.15	31.70	15	12,573	0.12%
2019/08/07	15	31.99	11	32.14	31.75	4	12,670	0.03%
2019/08/06	17	31.45	22	31.78	32.10	-5	12,606	-0.04%
2019/08/05	29	31.51	21	31.14	30.90	8	12,379	0.06%
2019/08/02	7	31.36	12	31.87	31.25	-5	12,374	-0.04%
2019/08/01	6	33.18	12	33.04	32.90	-6	12,266	-0.05%
2019/07/31	1	32.45	0	0.00	32.55	1	12,048	0.01%
2019/07/30	3	32.27	12.7	32.49	32.45	-9.7	12,063	-0.08%
2019/07/29	5	32.65	1	32.00	32.00	4	12,036	0.03%
2019/07/26	4	32.48	4	32.58	32.50	0	11,949	0.00%
2019/07/25	21	32.58	6	32.60	32.45	15	11,915	0.13%
2019/07/24	9	32.14	9	31.79	32.05	0	11,787	0.00%
2019/07/23	2	31.90	2	32.05	32.40	0	11,819	0.00%
2019/07/22	11	31.99	21	31.94	32.30	-10	11,553	-0.09%
2019/07/19	18	31.26	8	31.43	30.45	10	11,202	0.09%
2019/07/18	0	0.00	4	31.10	30.30	-4	10,856	-0.04%
2019/07/17	5	32.53	5	32.44	32.55	0	10,849	0.00%
2019/07/16	2	31.65	2	31.58	31.40	0	10,901	0.00%
2019/07/15	0	0.00	11	31.40	31.50	-11	10,763	-0.10%
2019/07/12	22	30.89	17	31.14	31.10	5	10,829	0.05%
2019/07/11	11	29.81	11	29.83	30.00	0	10,898	0.00%
2019/07/08	0	0.00	4	29.55	29.25	-4	11,282	-0.04%
2019/07/05	4	29.43	5	29.35	29.30	-1	11,329	-0.01%
2019/07/04	2	29.00	8	28.91	29.00	-6	11,401	-0.05%
2019/07/03	30	28.43	14	28.13	28.00	16	11,179	0.14%
2019/07/02	4	28.95	0	0.00	28.95	4	11,186	0.04%
2019/07/01	15	28.68	15	28.66	29.00	0	11,252	0.00%
2019/06/28	6	26.75	8	26.98	26.80	-2	11,069	-0.02%
2019/06/27	1	26.95	11	26.62	26.80	-10	11,068	-0.09%
2019/06/25	9	26.82	3	27.10	26.30	6	10,916	0.05%
2019/06/24	0	0.00	5	26.25	26.60	-5	10,779	-0.05%
2019/06/19	8	26.24	8	26.29	26.25	0	10,880	0.00%
2019/06/18	10	25.70	2	25.38	25.70	8	10,811	0.07%
2019/06/17	1	24.95	1	25.20	24.95	0	10,866	0.00%
2019/06/14	2	25.55	1	25.85	25.20	1	11,105	0.01%
2019/06/13	1	25.70	0	0.00	25.50	1	11,657	0.01%
2019/06/11	0	0.00	2	26.33	26.30	-2	11,806	-0.02%
2019/06/10	3	26.13	0	0.00	26.15	3	11,865	0.03%
2019/06/06	2	26.20	0	0.00	26.00	2	11,945	0.02%
2019/06/05	9	26.27	9	25.80	25.80	0	11,945	0.00%
2019/06/04	12	26.70	10	26.00	26.00	2	11,902	0.02%
2019/05/31	1	26.30	0	0.00	26.30	1	11,861	0.01%
2019/05/30	0	0.00	1	26.00	25.70	-1	11,933	-0.01%
2019/05/29	1	24.80	2	25.23	25.60	-1	12,024	-0.01%
2019/05/27	1	25.55	0	0.00	25.50	1	12,110	0.01%
2019/05/24	1	25.75	0	0.00	25.40	1	12,430	0.01%
2019/05/23	22	25.51	20	25.40	25.40	2	12,931	0.02%
2019/05/22	1	26.70	0	0.00	26.55	1	13,168	0.01%
2019/05/21	11	25.97	11	26.34	26.40	0	13,306	0.00%
2019/05/20	2	26.75	5	26.60	27.00	-3	13,144	-0.02%
2019/05/17	6	27.90	3	28.00	26.65	3	12,865	0.02%
2019/05/16	13	29.72	9	29.74	29.40	4	12,515	0.03%
2019/05/15	0	0.00	15	29.56	29.85	-15	12,375	-0.12%
2019/05/14	3	27.42	8	27.48	28.55	-5	12,167	-0.04%
2019/05/13	20	28.45	2	28.50	28.40	18	12,080	0.15%
2019/05/10	10	29.25	8	29.02	28.80	2	12,049	0.02%
2019/05/09	4	29.05	0	0.00	29.00	4	11,880	0.03%
2019/05/08	1	29.40	7	29.41	29.45	-6	11,866	-0.05%
2019/05/07	6	29.47	8	29.43	29.25	-2	11,874	-0.02%
2019/05/06	5	28.80	3	28.83	28.95	2	11,868	0.02%
2019/05/03	2	28.55	1	28.60	28.65	1	11,814	0.01%
2019/05/02	1	28.25	0	0.00	28.45	1	12,127	0.01%
2019/04/30	3	28.47	0	0.00	28.60	3	12,469	0.02%
2019/04/29	0	0.00	4	28.88	29.00	-4	12,409	-0.03%
2019/04/26	2	28.48	0	0.00	28.50	2	12,299	0.02%
2019/04/25	1	28.40	0	0.00	28.50	1	12,298	0.01%
2019/04/24	5	28.55	3	28.70	28.70	2	12,336	0.02%
2019/04/23	11	28.91	2	28.55	28.55	9	12,265	0.07%
2019/04/22	13	29.78	81	28.98	30.10	-68	12,018	-0.57%
2019/04/19	0	0.00	5	28.70	28.30	-5	11,585	-0.04%
2019/04/18	14	28.46	47	28.68	28.50	-33	11,590	-0.28%
2019/04/17	12	28.65	5	28.63	28.55	7	11,317	0.06%
2019/04/16	25	29.38	32	29.44	29.10	-7	10,815	-0.06%
2019/04/15	103	28.49	1	28.60	28.55	102	10,448	0.98%	大買/鉅額交易
2019/04/12	7	28.34	0	0.00	28.35	7	10,449	0.07%
2019/04/11	0	0.00	1	28.50	28.25	-1	10,381	-0.01%
2019/04/10	6	28.25	6	28.49	27.95	0	10,240	0.00%
2019/04/09	3	27.85	18	27.89	27.75	-15	9,978	-0.15%
2019/04/03	1	27.60	8	27.59	27.50	-7	9,968	-0.07%
2019/04/02	2	27.30	0	0.00	27.05	2	9,794	0.02%
2019/03/29	0	0.00	1	26.50	26.25	-1	9,458	-0.01%
2019/03/26	0	0.00	5	25.70	25.70	-5	9,791	-0.05%
2019/03/22	3	26.25	7	25.70	25.35	-4	10,090	-0.04%
2019/03/20	5	26.30	0	0.00	26.10	5	11,000	0.05%
2019/03/19	34	26.00	33	26.15	26.00	1	11,331	0.01%
2019/03/18	12	26.07	23	26.22	26.70	-11	11,195	-0.10%
2019/03/15	2	24.28	2	24.15	24.55	0	10,723	0.00%
2019/03/14	3	24.82	4	24.65	24.40	-1	10,862	-0.01%
2019/03/12	5	25.00	1	24.65	24.65	4	10,759	0.04%
2019/03/07	2	25.33	6	24.82	24.70	-4	10,739	-0.04%
2019/03/06	3	25.52	3	25.15	25.15	0	10,681	0.00%
2019/03/05	15	25.62	4	25.45	25.40	11	10,608	0.10%
2019/03/04	4	25.55	2	25.48	25.85	2	10,499	0.02%
2019/02/27	3	25.42	1	25.25	25.25	2	10,375	0.02%
2019/02/26	2	26.03	12	26.05	26.10	-10	10,256	-0.10%
2019/02/25	11	26.04	4	25.84	25.60	7	10,126	0.07%
2019/02/22	13	25.68	19	25.90	25.75	-6	9,796	-0.06%
2019/02/21	9	24.16	35	24.84	24.80	-26	9,219	-0.28%
2019/02/20	8	23.65	7	23.74	23.70	1	8,846	0.01%
2019/02/18	0	0.00	3	22.95	22.95	-3	8,798	-0.03%
2019/02/15	12	23.22	2	22.90	22.90	10	8,825	0.11%
2019/02/13	1	23.20	6	23.31	23.35	-5	8,825	-0.06%
2019/02/12	6	23.57	7	23.46	23.40	-1	8,848	-0.01%
2019/02/11	2	22.95	1	23.35	22.90	1	8,847	0.01%
2019/01/30	1	23.35	0	0.00	23.30	1	8,924	0.01%
2019/01/29	0	0.00	1	23.50	23.30	-1	8,889	-0.01%
2019/01/28	4	23.43	5	23.48	23.50	-1	8,813	-0.01%
2019/01/25	3	23.22	0	0.00	23.40	3	8,727	0.03%
2019/01/24	3	23.57	0	0.00	23.55	3	8,546	0.04%
2019/01/23	7	23.52	10	23.73	23.90	-3	8,461	-0.04%
2019/01/22	3	23.18	11	23.22	23.05	-8	8,136	-0.10%
2019/01/17	1	22.05	0	0.00	22.05	1	7,823	0.01%
2019/01/15	1	21.55	0	0.00	21.35	1	7,660	0.01%
2019/01/10	1	21.55	0	0.00	21.55	1	7,594	0.01%
2019/01/09	1	21.80	2	21.90	21.80	-1	7,527	-0.01%
2019/01/08	1	21.75	1	21.90	21.80	0	7,481	0.00%
2019/01/07	2	21.80	0	0.00	21.60	2	7,469	0.03%
2019/01/04	9	21.35	0	0.00	21.35	9	7,406	0.12%
2019/01/03	5	22.46	2	23.15	22.40	3	7,321	0.04%
2018/12/27	7	22.86	7	23.10	22.70	0	7,251	0.00%
2018/12/25	1	23.55	2	23.55	23.85	-1	7,074	-0.01%
2018/12/24	0	0.00	13	23.54	23.65	-13	7,003	-0.19%
2018/12/21	0	0.00	16	23.63	23.60	-16	6,875	-0.23%
2018/12/20	15	23.33	23	23.39	23.30	-8	6,700	-0.12%
2018/12/19	11	22.76	9	22.91	23.00	2	6,497	0.03%
2018/12/18	5	22.20	0	0.00	22.30	5	6,318	0.08%
2018/12/17	1	22.15	17	21.96	22.20	-16	6,070	-0.26%
2018/12/14	23	23.08	15	23.53	21.50	8	5,855	0.14%
2018/12/13	2	22.70	31	23.12	23.05	-29	5,186	-0.56%
2018/12/12	20	22.00	2	21.98	21.60	18	4,676	0.38%
2018/12/07	0	0.00	4	22.13	21.95	-4	3,947	-0.10%
2018/12/06	0	0.00	2	20.90	20.80	-2	3,704	-0.05%
2018/12/05	2	20.90	0	0.00	21.05	2	3,775	0.05%
2018/12/03	0	0.00	5	21.46	21.50	-5	3,834	-0.13%
2018/11/30	0	0.00	1	21.20	21.00	-1	3,787	-0.03%
2018/11/26	2	20.55	4	20.55	20.95	-2	3,737	-0.05%
2018/11/21	1	20.50	0	0.00	20.50	1	3,762	0.03%
2018/11/16	1	20.55	9	20.75	20.80	-8	3,841	-0.21%
2018/11/09	0	0.00	1	19.85	19.00	-1	3,983	-0.03%
2018/11/08	0	0.00	1	19.80	19.85	-1	4,018	-0.02%
2018/11/07	0	0.00	1	19.15	19.50	-1	4,040	-0.02%
2018/11/06	6	17.98	0	0.00	17.85	6	4,037	0.15%
2018/11/02	0	0.00	1	18.40	18.25	-1	4,557	-0.02%
2018/11/01	0	0.00	2	18.05	18.05	-2	4,578	-0.04%
2018/10/29	2	17.13	0	0.00	17.80	2	4,650	0.04%
2018/10/26	2	18.03	0	0.00	18.05	2	4,587	0.04%
2018/10/25	3	18.10	0	0.00	18.20	3	4,545	0.07%
2018/10/24	4	18.75	0	0.00	18.75	4	4,510	0.09%
2018/10/22	1	18.80	0	0.00	18.80	1	4,585	0.02%
2018/10/18	3	19.25	0	0.00	19.25	3	4,599	0.07%
2018/10/17	1	19.20	0	0.00	19.20	1	4,580	0.02%
2018/10/16	3	19.10	0	0.00	19.10	3	4,585	0.07%
2018/10/12	0	0.00	1	18.65	19.00	-1	4,625	-0.02%
2018/10/11	0	0.00	12	18.65	19.05	-12	4,654	-0.26%
2018/10/09	1	19.50	7	19.22	19.65	-6	4,572	-0.13%
2018/10/05	3	20.33	2.2	20.94	20.75	0.8	4,539	0.02%
2018/10/04	2	21.00	2	20.90	20.90	0	4,515	0.00%
2018/10/03	0	0.00	1	21.05	21.05	-1	4,510	-0.02%
2018/10/02	0	0.00	2	20.50	20.60	-2	4,443	-0.05%
2018/10/01	1	20.45	0	0.00	20.50	1	4,428	0.02%
2018/09/27	1	20.10	0	0.00	20.10	1	4,445	0.02%
2018/09/26	7	20.60	0	0.00	20.30	7	4,430	0.16%
2018/09/18	1	20.50	0	0.00	20.50	1	4,498	0.02%
2018/09/17	2	20.80	0	0.00	20.80	2	4,558	0.04%
2018/09/14	1	20.80	0	0.00	20.75	1	4,583	0.02%
2018/09/13	0	0.00	1	20.20	20.55	-1	4,568	-0.02%
2018/09/12	2	19.70	0	0.00	19.95	2	4,574	0.04%
2018/09/11	1	19.80	2	19.95	19.95	-1	4,555	-0.02%
2018/09/10	7	20.40	0	0.00	19.95	7	4,478	0.16%
2018/09/07	3	20.95	3	21.07	21.05	0	4,365	0.00%
2018/09/06	7	21.26	0	0.00	21.20	7	4,330	0.16%
2018/09/05	2	21.35	0	0.00	21.35	2	4,319	0.05%
2018/09/04	1	21.40	0	0.00	21.40	1	4,332	0.02%
2018/08/31	0	0.00	2	21.80	21.70	-2	4,318	-0.05%
2018/08/29	2.5	22.01	0	0.00	22.00	2.5	4,347	0.06%
2018/08/28	1	22.20	1	22.20	22.00	0	4,364	0.00%
2018/08/27	0	0.00	1	21.90	21.95	-1	4,316	-0.02%
2018/08/24	1	21.35	0	0.00	21.35	1	4,301	0.02%
2018/08/23	2	21.45	0	0.00	21.40	2	4,383	0.05%
2018/08/22	0	0.00	3	21.90	21.80	-3	4,414	-0.07%
2018/08/21	3	21.20	0	0.00	21.20	3	4,402	0.07%
2018/08/17	15	21.67	10	21.54	21.50	5	4,311	0.12%
2018/08/16	14.3	21.46	0	0.00	21.60	14.3	4,264	0.34%
2018/08/15	4	22.23	1	22.25	22.15	3	4,119	0.07%
2018/08/14	2	22.43	1	22.40	22.40	1	4,053	0.02%
2018/08/13	3	22.33	2	22.53	22.80	1	3,968	0.03%
2018/08/10	21	23.10	7	23.03	23.05	14	3,898	0.36%
2018/08/09	18	24.59	0	0.00	24.20	18	3,707	0.49%
2018/08/08	4	26.13	0	0.00	26.15	4	3,409	0.12%
2018/08/06	7	26.02	0	0.00	26.05	7	3,429	0.20%
2018/08/03	0	0.00	37	26.02	26.15	-37	3,408	-1.09%
2018/08/02	2	26.30	0	0.00	26.25	2	3,362	0.06%
2018/07/27	2	26.70	0	0.00	26.65	2	3,549	0.06%
2018/07/20	0	0.00	1	26.65	26.75	-1	3,636	-0.03%
2018/07/19	1	26.45	0	0.00	26.20	1	3,713	0.03%
2018/07/18	3	26.20	0	0.00	26.30	3	3,732	0.08%
2018/07/17	0	0.00	2	28.00	28.00	-2	3,689	-0.05%
2018/07/16	3	27.88	0	0.00	27.70	3	3,654	0.08%
2018/07/12	2	27.55	0	0.00	27.70	2	3,606	0.06%
2018/07/03	1	27.70	0	0.00	27.50	1	3,731	0.03%
2018/06/28	5	27.60	0	0.00	27.65	5	3,648	0.14%
2018/06/25	2	28.40	2	28.15	28.15	0	3,721	0.00%
2018/06/20	1	28.50	0	0.00	28.55	1	3,897	0.03%
2018/06/15	0	0.00	2	28.95	28.55	-2	3,927	-0.05%
2018/06/12	5	28.80	0	0.00	28.85	5	4,299	0.12%
2018/06/08	0	0.00	1	29.10	29.00	-1	4,639	-0.02%
2018/06/07	0	0.00	4	28.90	29.10	-4	4,680	-0.09%
2018/06/06	1	28.70	0	0.00	28.75	1	4,769	0.02%
2018/06/05	0.2	28.50	0	0.00	28.50	0.2	4,814	0.00%
2018/05/31	5	28.65	0	0.00	28.10	5	4,816	0.10%
2018/05/22	0	0.00	2	28.05	28.05	-2	4,982	-0.04%
2018/05/15	0	0.00	3	28.32	28.35	-3	4,993	-0.06%
2018/05/10	2	27.95	1	28.20	28.10	1	5,060	0.02%
2018/05/08	0	0.00	1	27.90	27.80	-1	5,060	-0.02%
2018/05/07	6	27.85	0	0.00	27.85	6	4,996	0.12%
2018/05/03	0	0.00	2	29.25	29.30	-2	4,920	-0.04%
2018/04/26	0	0.00	2	28.50	28.55	-2	5,060	-0.04%
2018/04/25	2	29.55	0	0.00	29.40	2	4,939	0.04%
2018/04/23	2	30.23	0	0.00	30.55	2	4,823	0.04%
2018/04/19	1	30.35	0	0.00	30.50	1	4,883	0.02%
2018/04/17	2	30.40	0	0.00	30.60	2	4,844	0.04%
2018/04/11	0	0.00	1	30.50	30.30	-1	4,796	-0.02%
2018/04/10	0	0.00	4	30.55	30.65	-4	4,827	-0.08%
2018/04/03	0	0.00	7	30.34	30.60	-7	4,960	-0.14%
2018/03/31	0	0.00	1	30.55	30.50	-1	5,004	-0.02%
2018/03/29	2	30.28	0	0.00	30.25	2	4,960	0.04%
2018/03/28	0	0.00	2	31.05	31.05	-2	4,863	-0.04%
2018/03/27	0	0.00	4	31.14	31.20	-4	4,778	-0.08%
2018/03/26	2	30.20	0	0.00	30.35	2	4,645	0.04%
2018/03/23	2	30.30	2	30.05	30.65	0	4,667	0.00%
2018/03/22	0	0.00	1	30.95	30.90	-1	4,607	-0.02%
2018/03/21	2	31.00	1	31.15	30.80	1	4,578	0.02%
2018/03/20	1	30.80	0	0.00	30.70	1	4,607	0.02%
2018/03/19	1	30.45	0	0.00	31.00	1	4,544	0.02%
2018/03/15	15	30.72	0	0.00	30.20	15	4,152	0.36%
2018/03/14	3	32.40	0	0.00	32.60	3	3,838	0.08%
2018/03/13	8	32.91	0	0.00	32.75	8	3,838	0.21%
2018/03/12	0	0.00	9	32.83	32.95	-9	3,913	-0.23%
2018/03/09	0	0.00	2	32.00	32.00	-2	3,870	-0.05%
2018/03/07	0	0.00	6	31.67	31.60	-6	3,816	-0.16%
2018/03/06	0	0.00	2	31.30	31.50	-2	3,851	-0.05%
2018/03/05	3	32.30	2	31.38	30.90	1	3,856	0.03%
2018/03/02	3	31.95	4	31.60	31.95	-1	3,827	-0.03%
2018/03/01	0	0.00	3	31.40	31.65	-3	3,782	-0.08%
2018/02/27	6	31.65	6	31.74	31.50	0	3,780	0.00%
2018/02/26	5	30.89	2	31.40	31.90	3	3,662	0.08%
2018/02/22	0	0.00	1	30.60	30.40	-1	3,589	-0.03%
2018/02/21	1	31.00	9.2	30.93	30.95	-8.2	3,773	-0.22%
2018/02/09	1	30.25	0	0.00	30.00	1	3,876	0.03%
2018/02/07	3	30.87	10	31.00	30.00	-7	3,894	-0.18%
2018/02/06	14	30.40	2	30.15	30.45	12	3,866	0.31%
2018/02/01	1	30.15	0	0.00	30.30	1	3,846	0.03%
2018/01/30	5	30.10	0	0.00	30.15	5	4,048	0.12%
2018/01/29	2	30.05	0	0.00	30.10	2	4,131	0.05%
2018/01/26	2	30.00	0	0.00	29.95	2	4,139	0.05%
2018/01/25	1	30.75	0	0.00	30.45	1	4,141	0.02%
2018/01/24	2	30.88	0	0.00	31.00	2	4,133	0.05%
2018/01/19	1	31.60	0	0.00	31.35	1	4,200	0.02%
2018/01/18	0	0.00	2	31.55	31.50	-2	4,300	-0.05%
2018/01/16	0	0.00	0.1	31.30	31.50	-0.1	4,483	0.00%
2018/01/15	0	0.00	6	31.08	31.00	-6	4,681	-0.13%
2018/01/10	0	0.00	2	30.45	30.50	-2	4,883	-0.04%
2018/01/03	2	30.30	0	0.00	30.45	2	5,089	0.04%