京元電子 (2449)-臺銀-臺南券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
93.5
漲跌
▼1.4
漲幅
-1.48%
成交量
9,441張
產業
上市半導體類股
1714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－臺銀-臺南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8	95.26	9	95.17	93.50	-1	18,959	-0.01%
2024/05/02	13.3	93.98	10	94.07	94.90	3.3	18,925	0.02%
2024/04/30	22	96.63	7	97.43	95.80	15	18,911	0.08%
2024/04/29	33.4	100.21	19	100.82	98.90	14.4	18,841	0.08%
2024/04/25	2	94.65	2	95.20	95.50	0	18,334	0.00%
2024/04/24	2.3	95.57	1.5	95.27	96.10	0.8	18,466	0.00%
2024/04/23	11.6	91.67	4	91.73	92.30	7.6	18,491	0.04%
2024/04/22	6.4	96.67	6	96.07	96.00	0.4	18,322	0.00%
2024/04/19	7.4	98.95	2	100.35	99.00	5.4	18,359	0.03%
2024/04/18	1	102.00	4	100.50	102.00	-3	18,642	-0.02%
2024/04/17	3	102.33	0	0.00	102.50	3	19,002	0.02%
2024/04/16	17.3	100.84	3	101.00	99.70	14.3	18,977	0.08%
2024/04/15	8	104.56	3	104.83	104.50	5	18,757	0.03%
2024/04/12	5	107.50	9	107.72	107.00	-4	18,752	-0.02%
2024/04/11	5	104.40	2	105.50	106.00	3	18,679	0.02%
2024/04/10	6	106.92	1.4	107.36	106.00	4.6	18,704	0.02%
2024/04/09	11	106.04	3	107.00	106.50	8	18,632	0.04%
2024/04/08	4.1	106.61	2	105.75	106.50	2.1	18,549	0.01%
2024/04/03	3	107.33	3	106.00	106.50	0	18,464	0.00%
2024/04/02	7.4	106.36	4	106.75	107.00	3.4	18,465	0.02%
2024/04/01	8.2	103.38	78	104.00	103.00	-69.8	18,429	-0.38%
2024/03/29	1	105.00	0.1	105.50	105.50	0.9	18,408	0.00%
2024/03/28	1.1	106.55	3	107.00	106.00	-1.9	18,439	-0.01%
2024/03/27	4.7	106.05	6	107.00	106.00	-1.3	18,424	-0.01%
2024/03/26	22.1	106.03	9.9	106.90	105.50	12.2	18,444	0.07%
2024/03/25	17.6	110.14	9	111.06	108.50	8.6	18,375	0.05%
2024/03/22	93.5	112.69	36.2	113.84	109.50	57.3	18,301	0.31%
2024/03/21	10.5	107.07	12.1	107.79	108.50	-1.6	17,838	-0.01%
2024/03/20	34.9	110.30	12	111.75	107.50	22.9	17,869	0.13%
2024/03/19	18.3	109.48	41	109.21	109.00	-22.7	17,930	-0.13%
2024/03/18	50.1	110.16	20.2	109.90	111.00	29.9	17,904	0.17%
2024/03/15	3	106.00	3	106.67	107.50	0	17,491	0.00%
2024/03/14	2.1	104.95	2.3	106.07	104.50	-0.2	17,355	0.00%
2024/03/13	6.6	107.35	3	106.67	108.50	3.6	17,333	0.02%
2024/03/12	24	109.79	23	108.98	109.50	1	17,126	0.01%
2024/03/11	12.4	107.21	8	107.81	108.00	4.4	17,118	0.03%
2024/03/08	133.2	117.06	93.6	115.61	111.00	39.6	16,932	0.23%	大買/
2024/03/07	23.1	112.36	22.3	113.84	116.50	0.8	15,908	0.01%
2024/03/06	4.2	98.41	11.4	102.55	106.00	-7.2	15,100	-0.05%
2024/03/05	12.5	96.01	15	96.19	97.40	-2.5	14,648	-0.02%
2024/03/04	28	94.53	47.6	94.33	96.00	-19.6	14,373	-0.14%
2024/03/01	7	90.00	5	91.82	89.50	2	14,081	0.01%
2024/02/29	5.1	88.76	0	0.00	88.80	5.1	13,941	0.04%
2024/02/27	2.7	89.47	7	89.96	89.50	-4.3	13,798	-0.03%
2024/02/26	27.4	90.42	6	90.65	89.50	21.4	13,672	0.16%
2024/02/23	24.5	96.55	28	97.36	94.80	-3.5	13,380	-0.03%
2024/02/22	5	90.10	59.4	91.53	93.50	-54.4	12,613	-0.43%
2024/02/21	6	86.88	3	87.17	87.50	3	12,220	0.02%
2024/02/20	5.3	86.97	10	86.73	87.50	-4.7	12,236	-0.04%
2024/02/19	9	88.01	23	87.68	87.70	-14	12,184	-0.11%
2024/02/16	43	90.12	46	89.44	90.00	-3	12,467	-0.02%
2024/02/15	9	85.31	14	85.50	85.40	-5	12,308	-0.04%
2024/02/05	3.4	82.18	2	82.55	82.20	1.4	12,360	0.01%
2024/02/02	4	82.00	3.5	82.51	82.20	0.5	12,331	0.00%
2024/02/01	1.4	82.61	2	82.60	82.70	-0.6	12,397	0.00%
2024/01/31	7	83.94	1	84.00	84.00	6	12,471	0.05%
2024/01/30	5	83.90	6.2	84.00	84.00	-1.2	12,544	-0.01%
2024/01/29	1	82.90	6	82.95	83.80	-5	12,818	-0.04%
2024/01/26	2	82.00	2	82.35	82.90	0	12,935	0.00%
2024/01/25	1	82.20	1	82.90	82.20	0	12,996	0.00%
2024/01/24	0	0.00	4	82.38	82.10	-4	13,011	-0.03%
2024/01/23	9.2	82.49	0.1	83.30	82.10	9.1	13,118	0.07%
2024/01/22	1.2	83.15	14	83.41	84.10	-12.8	13,105	-0.10%
2024/01/19	20	81.16	21.1	81.44	81.30	-1.1	13,040	-0.01%
2024/01/18	22	80.11	33	79.88	79.70	-11	13,054	-0.08%
2024/01/17	5	78.34	4	78.80	77.20	1	12,876	0.01%
2024/01/16	6.1	78.30	4	78.10	78.60	2.1	12,943	0.02%
2024/01/15	3.1	76.36	2.5	77.12	77.70	0.6	13,031	0.00%
2024/01/12	11.3	75.87	18	75.93	75.60	-6.7	13,705	-0.05%
2024/01/11	19.3	78.55	3.7	78.47	78.00	15.7	13,452	0.12%
2024/01/10	1	81.50	2	81.10	81.80	-1	13,327	-0.01%
2024/01/09	0	0.00	0.1	82.20	82.10	-0.1	13,594	0.00%
2024/01/08	11.1	81.81	1	80.90	81.60	10.1	13,718	0.07%
2024/01/05	4	82.70	1.6	83.36	82.90	2.4	13,813	0.02%
2024/01/04	11	82.28	5	82.22	83.10	6	13,979	0.04%
2024/01/03	7	82.99	5.2	83.68	83.50	1.9	14,150	0.01%
2024/01/02	2	84.55	0	0.00	84.00	2	14,185	0.01%
2023/12/29	1	85.20	0	0.00	84.90	1	14,190	0.01%
2023/12/28	6.2	86.15	4	86.63	84.90	2.2	14,308	0.02%
2023/12/27	10	85.13	5.1	85.43	85.70	4.9	14,290	0.03%
2023/12/26	3.1	83.68	1	83.80	83.60	2.1	14,317	0.01%
2023/12/25	8	83.04	4	83.40	83.50	4	14,444	0.03%
2023/12/22	8	83.40	1	84.30	83.60	7	14,493	0.05%
2023/12/21	11.2	83.70	0	0.00	83.40	11.2	14,491	0.08%
2023/12/20	4	85.85	1	86.00	85.40	3	14,549	0.02%
2023/12/19	13	84.65	0	0.00	84.20	13	14,821	0.09%
2023/12/18	11.5	86.35	2	85.90	85.40	9.5	15,115	0.06%
2023/12/15	10.4	90.66	8.9	90.25	89.00	1.4	15,566	0.01%
2023/12/14	20.1	94.00	19.6	93.89	93.50	0.5	15,614	0.00%
2023/12/13	3.1	86.88	18.3	87.86	89.50	-15.2	15,275	-0.10%
2023/12/12	5.1	84.29	8	85.59	85.90	-3	15,422	-0.02%
2023/12/11	3	82.50	0	0.00	83.20	3	15,458	0.02%
2023/12/08	1.1	84.23	2	83.65	83.30	-0.9	15,508	-0.01%
2023/12/07	1	85.00	1	85.40	85.50	0	15,469	0.00%
2023/12/06	3.2	85.47	10	85.03	86.50	-6.8	15,536	-0.04%
2023/12/05	4	83.18	9.1	83.08	83.10	-5.1	15,445	-0.03%
2023/12/04	2.1	83.37	3	84.30	84.20	-0.9	15,595	-0.01%
2023/12/01	2	82.45	1.5	82.53	82.80	0.5	15,713	0.00%
2023/11/30	3	82.70	2	82.90	82.80	1	15,863	0.01%
2023/11/29	1	82.30	2	82.75	81.40	-1	15,901	-0.01%
2023/11/28	1.2	83.03	2	82.70	83.00	-0.8	15,941	-0.01%
2023/11/27	2	81.65	0	0.00	80.80	2	16,119	0.01%
2023/11/24	1	81.50	0	0.00	81.50	1	16,501	0.01%
2023/11/23	4.1	82.12	9	81.91	82.10	-4.9	16,815	-0.03%
2023/11/22	1.2	81.38	0.2	82.00	81.60	1	17,409	0.01%
2023/11/21	1	83.20	2	83.80	82.70	-1	18,374	-0.01%
2023/11/20	9	83.01	3	83.13	83.10	6	19,793	0.03%
2023/11/17	0	0.00	2	85.00	85.10	-2	21,120	-0.01%
2023/11/16	3	84.20	2	84.10	84.20	1	21,866	0.00%
2023/11/15	21.3	85.14	17.5	84.55	83.80	3.8	21,919	0.02%
2023/11/14	15.2	88.12	18	88.21	88.00	-2.8	21,631	-0.01%
2023/11/13	5.8	86.53	25.2	86.09	86.70	-19.5	21,514	-0.09%
2023/11/10	9.5	82.17	6.5	82.80	81.90	3	21,272	0.01%
2023/11/09	5	83.62	5	83.50	83.80	0	21,402	0.00%
2023/11/08	2	82.95	23.5	83.76	83.30	-21.5	21,354	-0.10%
2023/11/07	6	82.67	7	82.74	82.70	-1	21,273	0.00%
2023/11/06	5.3	83.00	8	83.10	83.40	-2.7	21,321	-0.01%
2023/11/03	8.2	80.36	11	80.15	80.70	-2.8	21,127	-0.01%
2023/11/02	5	78.84	11	79.15	79.70	-6	21,266	-0.03%
2023/11/01	8	76.09	3	75.77	76.40	5	21,543	0.02%
2023/10/31	9.4	78.83	6	79.03	76.30	3.4	21,610	0.02%
2023/10/30	11	79.39	6	78.73	79.50	5	21,667	0.02%
2023/10/27	5.3	78.13	4	78.28	77.40	1.3	21,895	0.01%
2023/10/26	6.6	79.69	1	80.00	79.60	5.6	21,955	0.03%
2023/10/25	6	82.43	0	0.00	82.00	6	21,828	0.03%
2023/10/24	39.1	83.11	31	84.36	83.10	8.1	21,873	0.04%
2023/10/23	24.4	84.63	16	83.99	82.70	8.4	21,761	0.04%
2023/10/20	28.5	85.92	31	86.12	86.30	-2.5	21,715	-0.01%
2023/10/19	11	84.21	18.6	83.75	84.90	-7.5	21,159	-0.04%
2023/10/18	12.2	81.61	3	81.07	81.50	9.1	21,065	0.04%
2023/10/17	25	83.07	24.8	84.04	82.80	0.2	20,917	0.00%
2023/10/16	11.1	81.72	8.2	81.26	81.80	2.9	20,873	0.01%
2023/10/13	11.2	83.01	27.1	81.71	83.10	-15.9	21,495	-0.07%
2023/10/12	5	81.06	19	80.89	81.00	-14	22,051	-0.06%
2023/10/11	5	79.70	25	79.70	80.20	-20	22,115	-0.09%
2023/10/06	1	77.70	2	79.50	77.70	-1	22,640	0.00%
2023/10/05	2.1	77.42	3	78.23	78.50	-0.9	23,044	0.00%
2023/10/04	2	76.35	5	76.78	76.70	-3	23,162	-0.01%
2023/10/03	2	78.40	7	78.57	78.10	-5	23,147	-0.02%
2023/10/02	2.1	77.98	17.4	77.90	78.80	-15.3	23,387	-0.07%
2023/09/28	8.4	76.37	1.1	76.13	76.00	7.3	23,479	0.03%
2023/09/27	4	76.45	1.1	76.33	77.60	3	23,476	0.01%
2023/09/26	5	77.34	1.5	78.17	77.10	3.5	23,741	0.01%
2023/09/25	3	78.10	6	78.35	77.60	-3	23,932	-0.01%
2023/09/22	33	77.22	29	76.84	77.50	4	23,834	0.02%
2023/09/21	13.3	73.98	44	74.12	74.60	-30.8	23,640	-0.13%
2023/09/20	29.2	79.17	11.2	78.21	76.80	17.9	23,288	0.08%
2023/09/19	31	81.14	24	81.56	81.00	7	22,863	0.03%
2023/09/18	13.7	79.52	0	0.00	79.60	13.7	22,663	0.06%
2023/09/15	15	80.95	22.6	80.47	80.90	-7.5	22,578	-0.03%
2023/09/14	2	77.10	2	78.65	78.00	0	22,160	0.00%
2023/09/13	10	76.97	7	76.60	76.80	3	21,988	0.01%
2023/09/12	3	77.33	7.5	78.13	78.10	-4.5	22,134	-0.02%
2023/09/11	11.2	77.77	2	77.60	76.90	9.2	22,150	0.04%
2023/09/08	2.5	78.12	4	78.13	79.00	-1.5	22,392	-0.01%
2023/09/07	13	78.88	13	79.08	78.90	0	22,961	0.00%
2023/09/06	12	78.75	15	79.33	79.80	-3	22,835	-0.01%
2023/09/05	21.1	77.00	11.1	77.36	78.20	10.1	22,768	0.04%
2023/09/04	15	76.86	6	76.85	77.90	9	22,703	0.04%
2023/09/01	15.1	76.29	11	76.15	75.80	4.1	22,643	0.02%
2023/08/31	11	76.76	17.2	76.92	76.80	-6.2	22,620	-0.03%
2023/08/30	16.3	77.29	23	77.45	77.20	-6.7	22,525	-0.03%
2023/08/29	12	75.15	41.5	75.59	75.10	-29.5	22,336	-0.13%
2023/08/28	57.9	77.07	14.5	78.38	75.40	43.4	22,158	0.20%
2023/08/25	44.5	80.23	86	79.95	79.50	-41.5	21,702	-0.19%
2023/08/24	114.6	78.83	75.8	78.90	78.50	38.8	20,917	0.19%	大買/
2023/08/23	72.8	73.13	78.5	73.75	76.00	-5.7	19,945	-0.03%
2023/08/22	9	67.77	49.6	66.85	69.10	-40.6	19,126	-0.21%
2023/08/21	0	0.00	9.1	64.28	64.30	-9.1	18,387	-0.05%
2023/08/18	12.1	63.04	0.3	62.50	62.00	11.8	18,314	0.06%
2023/08/17	3	64.73	5	64.56	64.90	-2	18,163	-0.01%
2023/08/16	3.3	64.54	5	64.60	65.00	-1.7	18,000	-0.01%
2023/08/15	0	0.00	7.1	64.14	63.80	-7.1	17,878	-0.04%
2023/08/14	2	61.60	0	0.00	61.50	2	17,739	0.01%
2023/08/11	1	61.80	4	62.18	62.10	-3	17,691	-0.02%
2023/08/10	5.4	61.99	1.5	61.33	61.10	3.9	17,648	0.02%
2023/08/09	4.2	64.88	4	64.80	64.50	0.2	17,482	0.00%
2023/08/08	3.5	64.89	2	64.35	65.30	1.5	17,322	0.01%
2023/08/07	3	63.43	19	63.16	64.70	-16	17,058	-0.09%
2023/08/04	3	59.67	4	60.00	60.40	-1	16,655	-0.01%
2023/08/02	11.2	60.24	4	60.10	60.70	7.2	16,548	0.04%
2023/08/01	14.1	61.13	14.2	61.15	61.60	-0.2	16,412	0.00%
2023/07/31	51	64.52	32	63.86	63.00	19	16,060	0.12%
2023/07/28	24	62.80	24.5	63.00	64.00	-0.5	15,798	0.00%
2023/07/27	5	62.40	25	63.04	62.50	-20	15,633	-0.13%
2023/07/26	25.2	62.38	27	63.44	62.30	-1.8	15,534	-0.01%
2023/07/25	51.7	63.41	16	64.28	63.00	35.7	15,476	0.23%
2023/07/24	16	65.77	11	65.50	64.80	5	15,306	0.03%
2023/07/21	5	63.60	4.3	63.79	64.70	0.7	15,096	0.00%
2023/07/20	1.3	63.13	10.1	63.46	63.40	-8.8	15,003	-0.06%
2023/07/19	8	64.33	22.2	64.32	63.90	-14.2	14,952	-0.09%
2023/07/18	75	65.17	56.1	64.23	63.60	18.9	14,739	0.13%
2023/07/17	30	65.32	48	64.92	65.80	-18	13,989	-0.13%
2023/07/14	17.2	59.25	7	59.46	60.10	10.2	13,234	0.08%
2023/07/13	9.1	61.33	20	61.26	60.30	-10.9	13,086	-0.08%
2023/07/12	9	61.39	21.3	61.96	62.20	-12.3	12,423	-0.10%
2023/07/11	6	59.03	12	59.39	59.40	-6	11,960	-0.05%
2023/07/10	2	59.15	1	59.50	59.20	1	11,789	0.01%
2023/07/07	15	60.15	8	59.86	59.50	7	11,658	0.06%
2023/07/06	6.5	59.49	0	0.00	59.50	6.5	11,377	0.06%
2023/07/05	3	60.17	3	60.30	60.00	0	11,170	0.00%
2023/07/04	26	61.27	13.2	61.10	61.30	12.8	10,970	0.12%
2023/07/03	13	59.18	12.6	59.38	59.40	0.4	10,633	0.00%
2023/06/30	3	56.73	18	56.67	57.00	-15	10,402	-0.14%
2023/06/29	14.4	55.81	5	56.42	56.40	9.4	10,391	0.09%
2023/06/28	5	57.02	0	0.00	57.10	5	10,290	0.05%
2023/06/27	15.5	57.58	14	57.62	57.00	1.5	10,221	0.01%
2023/06/26	1.2	57.18	7.2	57.18	57.50	-6	10,041	-0.06%
2023/06/21	3.2	55.28	4.2	55.75	55.90	-1	9,946	-0.01%
2023/06/20	2.1	55.75	1	55.90	55.80	1.1	9,959	0.01%
2023/06/19	1	56.10	0	0.00	56.00	1	10,045	0.01%
2023/06/16	3	55.87	6	56.12	56.50	-3	10,192	-0.03%
2023/06/15	13.1	56.85	3.1	56.95	57.00	10	10,106	0.10%
2023/06/14	22	57.19	18.3	57.17	57.10	3.7	10,192	0.04%
2023/06/13	40.6	56.72	31.5	57.24	57.40	9.1	9,971	0.09%
2023/06/12	1.1	54.20	12	54.34	54.30	-10.9	9,523	-0.11%
2023/06/09	12	54.15	5	54.36	54.30	7	9,602	0.07%
2023/06/08	2.1	53.69	0	0.00	54.00	2.1	9,694	0.02%
2023/06/07	2	53.75	1.8	53.94	54.00	0.2	9,898	0.00%
2023/06/06	3.1	53.69	5	53.48	54.00	-2	10,154	-0.02%
2023/06/05	4.4	53.66	1.8	53.04	53.20	2.6	10,219	0.03%
2023/06/02	5	53.68	33.2	53.47	54.20	-28.2	10,214	-0.28%
2023/06/01	13.3	52.74	8.5	52.94	52.40	4.8	10,221	0.05%
2023/05/31	9.2	53.79	8.3	53.68	54.00	1	10,527	0.01%
2023/05/30	4.3	53.93	68.2	54.28	53.90	-63.9	10,350	-0.62%
2023/05/29	34	54.03	27.4	53.82	53.70	6.6	10,133	0.07%
2023/05/26	15.1	50.82	27.8	50.57	51.10	-12.7	9,625	-0.13%
2023/05/25	4.5	48.06	2.1	48.15	48.05	2.4	9,130	0.03%
2023/05/24	1	47.40	3	47.37	47.50	-2	9,076	-0.02%
2023/05/23	0.4	46.85	0	0.00	46.80	0.4	9,030	0.00%
2023/05/22	2	46.65	0	0.00	46.80	2	9,023	0.02%
2023/05/18	1	46.85	2	46.85	46.85	-1	9,064	-0.01%
2023/05/17	1	46.25	3	46.05	46.50	-2	9,120	-0.02%
2023/05/16	4	46.01	7	46.05	45.75	-3	9,111	-0.03%
2023/05/15	0	0.00	1	45.60	45.70	-1	9,103	-0.01%
2023/05/12	0.2	45.55	1	45.50	45.65	-0.8	9,124	-0.01%
2023/05/11	0	0.00	3.7	45.57	45.50	-3.7	9,170	-0.04%
2023/05/10	1	45.25	0	0.00	45.35	1	9,150	0.01%
2023/05/09	2.1	45.53	1	45.45	45.30	1.1	9,144	0.01%
2023/05/08	10.5	46.02	2	46.18	45.80	8.5	9,093	0.09%
2023/05/05	0	0.00	3	46.75	46.75	-3	9,065	-0.03%
2023/05/04	1	46.85	3	46.80	46.80	-2	9,252	-0.02%
2023/05/03	3	46.55	3	46.20	46.40	0	9,288	0.00%
2023/05/02	3.3	46.50	0.2	46.75	46.50	3	9,317	0.03%
2023/04/28	1	46.50	1.2	46.99	47.00	-0.2	9,355	0.00%
2023/04/27	4	45.68	1.1	46.03	46.20	2.9	9,239	0.03%
2023/04/26	0.2	45.23	3	45.15	45.30	-2.8	9,119	-0.03%
2023/04/25	2.2	45.72	0	0.00	45.00	2.2	9,014	0.02%
2023/04/21	0	0.00	7	46.00	46.00	-7	8,746	-0.08%
2023/04/20	5	46.25	1	46.20	46.00	4	8,642	0.05%
2023/04/19	1	46.10	2	46.28	46.15	-1	8,586	-0.01%
2023/04/18	10	46.32	2	46.08	46.00	8	8,503	0.09%
2023/04/17	12.1	46.75	7	46.68	46.65	5.1	8,340	0.06%
2023/04/14	2	47.63	1	47.40	47.55	1	8,111	0.01%
2023/04/13	0	48.05	5	47.90	47.80	-5	8,039	-0.06%
2023/04/12	10	48.70	0	0.00	48.60	10	7,993	0.13%
2023/04/11	0	0.00	7	48.24	48.60	-7	7,987	-0.09%
2023/04/10	1.2	48.04	13	48.05	48.20	-11.8	7,934	-0.15%
2023/04/07	10	48.70	2	49.00	48.40	8	7,887	0.10%
2023/04/06	0	0.00	1	48.75	48.80	-1	7,846	-0.01%
2023/03/31	2	49.10	21	49.13	48.50	-19	7,815	-0.24%
2023/03/30	14	48.73	10	48.45	48.70	4	7,833	0.05%
2023/03/29	4.3	47.85	0	0.00	47.70	4.3	7,854	0.05%
2023/03/28	0	48.45	9	48.45	48.50	-9	7,922	-0.11%
2023/03/27	6	48.71	3	48.72	48.90	3	8,028	0.04%
2023/03/24	3.1	49.32	1	49.60	49.20	2.1	8,079	0.03%
2023/03/23	1	49.50	15	49.38	49.80	-14	8,046	-0.17%
2023/03/22	17.1	49.06	22	48.98	48.95	-4.9	7,921	-0.06%
2023/03/21	13	49.46	23	49.72	49.55	-10	7,808	-0.13%
2023/03/20	3	49.92	9.1	49.92	49.55	-6.1	7,610	-0.08%
2023/03/17	1.1	49.01	20	49.16	49.30	-18.9	7,410	-0.26%
2023/03/16	18	48.32	6	48.20	48.35	12	7,171	0.17%
2023/03/15	2	48.63	6	48.90	48.85	-4	7,037	-0.06%
2023/03/14	2.1	47.59	17	47.49	47.65	-14.9	6,858	-0.22%
2023/03/13	19	46.78	6.5	47.02	47.75	12.6	6,668	0.19%
2023/03/10	7.3	47.74	12.1	47.81	46.95	-4.8	6,453	-0.07%
2023/03/09	14.7	48.57	26	48.67	48.90	-11.4	6,149	-0.18%
2023/03/08	1	47.30	3	47.30	47.45	-2	5,771	-0.03%
2023/03/07	4.1	46.11	20.1	46.36	46.75	-16	5,559	-0.29%
2023/03/06	2.1	45.87	15.7	46.02	46.15	-13.6	5,396	-0.25%
2023/03/03	14.2	45.02	34	45.25	45.20	-19.8	5,146	-0.38%
2023/03/02	3.2	42.45	9	42.41	42.45	-5.8	4,671	-0.12%
2023/03/01	0.1	42.40	0	0.00	42.40	0.1	4,643	0.00%
2023/02/24	0	0.00	1	41.80	41.85	-1	4,625	-0.02%
2023/02/23	2	41.65	11	41.55	41.50	-9	4,586	-0.20%
2023/02/22	1	40.20	0	0.00	40.55	1	4,531	0.02%
2023/02/21	6	40.42	13	40.41	40.75	-7	4,560	-0.15%
2023/02/20	3	40.50	0	0.00	40.60	3	4,665	0.06%
2023/02/17	18	40.59	0	0.00	40.45	18	4,728	0.38%
2023/02/16	0.5	41.00	0	0.00	40.80	0.5	4,819	0.01%
2023/02/15	1	40.65	17.2	40.23	40.90	-16.2	4,838	-0.34%
2023/02/14	16	40.20	13	40.45	40.20	3	4,785	0.06%
2023/02/13	14	40.10	2	40.03	40.35	12	4,865	0.25%
2023/02/10	0.2	40.04	13	40.12	39.90	-12.8	4,933	-0.26%
2023/02/09	1	40.20	1	40.10	40.05	0	4,944	0.00%
2023/02/08	13	40.30	3.6	40.23	40.15	9.4	4,924	0.19%
2023/02/07	1	39.90	2	40.00	40.10	-1	4,906	-0.02%
2023/02/06	1	39.80	0	0.00	39.80	1	4,887	0.02%
2023/02/03	10	40.21	13	40.05	40.25	-3	4,884	-0.06%
2023/02/02	0	39.75	3	39.95	39.60	-3	4,861	-0.06%
2023/02/01	0	38.60	0	0.00	38.75	0	4,697	0.00%
2023/01/30	3	37.48	0	0.00	37.95	3	4,709	0.06%
2023/01/17	2.5	37.17	13	37.20	37.15	-10.5	4,612	-0.23%
2023/01/16	0.4	37.15	2	37.15	37.20	-1.6	4,617	-0.04%
2023/01/13	15.1	37.25	0	0.00	37.15	15.1	4,653	0.32%
2023/01/11	1	37.30	0	0.00	37.40	1	4,821	0.02%
2023/01/10	5	37.43	7	37.30	37.40	-2	4,888	-0.04%
2023/01/09	0	37.20	7	37.31	37.45	-7	4,950	-0.14%
2023/01/06	3	36.55	4	36.55	36.65	-1	5,008	-0.02%
2023/01/05	0	0.00	1	36.55	36.55	-1	5,056	-0.02%
2023/01/04	2	36.50	0	0.00	36.40	2	5,141	0.04%
2023/01/03	0	0.00	6	36.34	36.60	-6	5,271	-0.11%
2022/12/30	2	36.20	1	36.30	36.20	1	5,300	0.02%
2022/12/27	0	36.60	3	36.50	36.55	-3	5,584	-0.05%
2022/12/26	0	0.00	13	36.30	36.40	-13	5,674	-0.23%
2022/12/23	15	36.19	13	36.30	36.40	2	5,789	0.03%
2022/12/22	16	37.02	0	0.00	37.05	16	5,841	0.27%
2022/12/21	2	36.55	3	36.80	36.50	-1	5,838	-0.02%
2022/12/20	7	37.12	5	36.88	36.65	2	5,821	0.04%
2022/12/19	1	37.30	19	37.44	37.50	-18	5,874	-0.31%
2022/12/16	1	36.30	27	36.51	37.15	-26	5,825	-0.45%
2022/12/15	3	36.67	35	36.69	36.85	-32	5,775	-0.55%
2022/12/14	16	36.39	0	0.00	36.45	16	5,873	0.27%
2022/12/13	7	36.05	19	36.17	36.10	-12	5,964	-0.20%
2022/12/12	16	35.85	0	0.00	35.95	16	6,045	0.26%
2022/12/08	0	0.00	1	35.30	35.10	-1	6,287	-0.02%
2022/12/07	2	35.05	0	0.00	35.10	2	6,322	0.03%
2022/12/06	3	36.05	3	36.00	35.75	0	6,284	0.00%
2022/12/05	6	36.25	0	0.00	36.20	6	6,256	0.10%
2022/12/02	26	36.48	1	36.55	36.40	25	6,261	0.40%
2022/12/01	2	36.18	13	36.09	36.20	-11	6,273	-0.18%
2022/11/30	4	35.55	1	35.50	35.55	3	6,324	0.05%
2022/11/25	0	35.30	3	35.25	35.05	-3	6,495	-0.05%
2022/11/24	15	35.22	15	35.35	35.45	0	6,502	0.00%
2022/11/23	4	35.40	6	35.35	35.25	-2	6,578	-0.03%
2022/11/22	5	35.10	18	35.21	35.20	-13	6,599	-0.20%
2022/11/21	2	35.77	1	35.95	35.55	1	6,575	0.02%
2022/11/18	10	35.91	13	36.17	35.95	-3	6,581	-0.05%
2022/11/17	4	35.55	6	35.67	35.70	-2	6,541	-0.03%
2022/11/16	7	35.99	8	35.78	35.90	-1	6,553	-0.02%
2022/11/15	0	0.00	1.7	35.47	35.45	-1.7	6,497	-0.03%
2022/11/14	10	35.15	6	35.10	35.00	4	6,481	0.06%
2022/11/11	2	34.50	8	34.77	34.45	-6	6,433	-0.09%
2022/11/10	0	0.00	1	33.65	33.95	-1	6,385	-0.02%
2022/11/09	5	33.71	7	33.76	33.85	-2	6,445	-0.03%
2022/11/08	11	33.73	5	33.35	33.20	6	6,452	0.09%
2022/11/07	5	33.45	7	33.46	33.50	-2	6,468	-0.03%
2022/11/03	2	32.98	0	0.00	33.10	2	6,646	0.03%
2022/11/02	3.5	33.03	0	0.00	33.15	3.5	6,894	0.05%
2022/11/01	0	32.70	0	0.00	32.90	0	7,026	0.00%
2022/10/31	3.1	32.73	4	32.60	32.70	-0.9	7,046	-0.01%
2022/10/28	8.1	32.35	0.1	32.40	32.05	8	7,048	0.11%
2022/10/27	0	0.00	32	32.80	32.85	-32	7,087	-0.45%
2022/10/26	0.1	31.90	1	31.80	31.85	-0.9	7,065	-0.01%
2022/10/25	0	31.60	12	31.72	31.50	-12	7,057	-0.17%
2022/10/24	5	32.23	5	32.10	32.00	0	7,097	0.00%
2022/10/21	5.1	31.95	0	0.00	31.65	5.1	7,129	0.07%
2022/10/19	0.1	31.80	1	31.40	31.00	-0.9	7,083	-0.01%
2022/10/18	1	31.35	1	31.65	31.50	0	7,060	0.00%
2022/10/17	2.1	30.72	0	0.00	30.90	2.1	7,115	0.03%
2022/10/14	0	0.00	7	31.01	31.15	-7	7,343	-0.10%
2022/10/13	2	29.85	5	29.70	29.70	-3	7,549	-0.04%
2022/10/12	9	30.08	0	0.00	30.20	9	7,696	0.12%
2022/10/11	16.1	30.54	1	30.50	30.30	15.1	7,766	0.19%
2022/10/07	7	31.49	0	0.00	31.50	7	7,751	0.09%
2022/10/06	16.1	31.49	0	0.00	31.50	16.1	7,823	0.21%
2022/10/05	2	32.23	10	32.12	32.15	-8	7,841	-0.10%
2022/10/04	11.2	31.09	13	31.24	31.30	-1.8	7,833	-0.02%
2022/10/03	2.1	30.60	2	30.35	30.55	0.1	7,941	0.00%
2022/09/30	19	30.48	0	0.00	30.80	19	7,980	0.24%
2022/09/29	1.1	30.95	1	31.20	31.20	0.1	8,007	0.00%
2022/09/28	0.1	31.35	12	31.31	31.10	-11.9	8,074	-0.15%
2022/09/27	5	31.90	0	0.00	31.80	5	8,040	0.06%
2022/09/26	8	32.36	4	31.86	31.80	4	8,076	0.05%
2022/09/23	4.1	34.12	0	0.00	33.95	4.1	7,965	0.05%
2022/09/22	2.1	34.43	0	0.00	34.55	2.1	7,959	0.03%
2022/09/21	6.2	34.74	1	34.80	34.75	5.2	7,912	0.07%
2022/09/20	8.2	34.79	0	0.00	34.95	8.2	7,799	0.11%
2022/09/19	7	35.04	6	35.14	35.20	1	7,699	0.01%
2022/09/16	7	34.79	1	34.50	35.45	6	7,683	0.08%
2022/09/15	1	35.80	0	0.00	35.45	1	7,573	0.01%
2022/09/14	1	35.50	0	0.00	35.60	1	7,649	0.01%
2022/09/13	0.2	36.25	0	0.00	36.20	0.2	7,686	0.00%
2022/09/12	0	0.00	2	36.43	36.15	-2	7,749	-0.03%
2022/09/08	2	35.65	0	0.00	36.00	2	7,818	0.03%
2022/09/07	6.1	35.35	2	35.45	35.40	4.1	7,840	0.05%
2022/09/06	26.1	36.16	0	0.00	35.75	26.1	7,859	0.33%
2022/09/05	2	36.35	1	36.55	36.20	1	7,856	0.01%
2022/09/02	5	36.49	1	36.40	36.40	4	7,897	0.05%
2022/09/01	4	37.04	6	36.81	36.80	-2	7,833	-0.03%
2022/08/31	0	0.00	2	37.40	37.35	-2	7,789	-0.03%
2022/08/30	18	37.09	1	37.05	37.05	17	7,831	0.22%
2022/08/29	4	37.24	2	37.13	37.25	2	7,793	0.03%
2022/08/26	6	37.93	1	38.05	37.85	5	7,830	0.06%
2022/08/25	2.1	37.56	0	0.00	37.60	2.1	7,832	0.03%
2022/08/23	1.8	37.63	5	37.55	37.60	-3.2	7,886	-0.04%
2022/08/22	1	38.20	5	38.25	38.20	-4	7,937	-0.05%
2022/08/19	9	38.14	3	38.05	38.20	6	7,942	0.08%
2022/08/18	4.2	37.58	0	0.00	37.45	4.2	7,931	0.05%
2022/08/17	4	37.94	1	38.10	37.75	3	7,956	0.04%
2022/08/16	2	38.03	5	38.19	38.05	-3	7,921	-0.04%
2022/08/15	3	38.17	11	38.12	38.00	-8	7,870	-0.10%
2022/08/12	13	37.65	13	37.69	37.70	0	7,844	0.00%
2022/08/11	3	37.27	1	37.20	37.20	2	7,930	0.03%
2022/08/10	9.1	36.85	6	36.84	36.65	3.1	7,926	0.04%
2022/08/09	31.1	37.32	16	37.41	37.25	15.1	7,859	0.19%
2022/08/08	17.2	38.66	2	38.70	38.70	15.2	7,656	0.20%
2022/08/05	0	0.00	1	39.75	40.00	-1	7,564	-0.01%
2022/08/04	5	39.45	0	0.00	39.60	5	7,623	0.07%
2022/08/03	10	39.25	16	39.29	39.45	-6	7,664	-0.08%
2022/08/02	2.4	38.74	4	38.70	39.05	-1.7	7,768	-0.02%
2022/08/01	11	39.13	10	39.05	39.15	1	8,114	0.01%
2022/07/29	10	39.00	10	39.00	39.25	0	8,190	0.00%
2022/07/28	0	0.00	25	38.98	39.10	-25	8,200	-0.30%
2022/07/27	0	0.00	2	38.40	38.75	-2	8,177	-0.02%
2022/07/26	7	38.16	6	38.23	37.90	1	8,113	0.01%
2022/07/25	6	38.43	3	38.70	38.50	3	8,077	0.04%
2022/07/22	6	38.66	1	38.95	38.70	5	8,068	0.06%
2022/07/21	8.2	37.95	0	0.00	38.25	8.2	7,973	0.10%
2022/07/20	39	40.75	28	40.86	40.60	11	7,694	0.14%
2022/07/19	1	40.00	29	39.82	39.85	-28	7,433	-0.38%
2022/07/18	1	38.65	4	38.90	39.00	-3	7,236	-0.04%
2022/07/15	8	37.83	6	37.98	38.00	2	7,105	0.03%
2022/07/14	2.1	36.93	4	36.76	37.25	-1.9	7,012	-0.03%
2022/07/13	1	36.10	0	0.00	36.40	1	6,896	0.01%
2022/07/12	5	36.46	4	36.15	36.10	1	6,742	0.01%
2022/07/11	4	37.88	0	0.00	37.60	4	6,654	0.06%
2022/07/08	4	37.54	0	0.00	37.60	4	6,479	0.06%
2022/07/07	1	37.25	0	0.00	36.90	1	6,393	0.02%
2022/07/06	18.1	36.87	9	36.46	35.90	9.1	6,321	0.14%
2022/07/05	15	37.93	0	0.00	37.80	15	6,245	0.24%
2022/07/04	6.6	38.04	4	38.60	37.30	2.6	6,246	0.04%
2022/07/01	9.8	39.15	4	39.28	39.85	5.8	6,183	0.09%
2022/06/30	18	39.96	16	40.35	40.00	2	6,221	0.03%
2022/06/29	4	40.88	4	40.98	40.80	0	6,121	0.00%
2022/06/28	7	41.41	2	41.85	41.40	5	6,072	0.08%
2022/06/27	2	42.00	0	0.00	41.95	2	6,066	0.03%
2022/06/24	7	41.93	0	0.00	41.55	7	6,058	0.12%
2022/06/23	1	42.55	1	42.55	42.00	0	5,984	0.00%
2022/06/22	4	44.07	0	0.00	42.90	4	5,944	0.07%
2022/06/21	0	0.00	14	44.71	44.80	-14	5,880	-0.24%
2022/06/20	0	43.70	5	44.06	43.65	-5	5,863	-0.09%
2022/06/17	8	44.67	5.1	44.58	45.10	2.9	5,805	0.05%
2022/06/16	0	0.00	5	46.02	45.60	-5	5,731	-0.09%
2022/06/15	0	0.00	2	45.90	45.70	-2	5,678	-0.04%
2022/06/14	0	0.00	2	45.83	46.45	-2	5,638	-0.04%
2022/06/13	1	45.40	4	45.70	45.75	-3	5,585	-0.05%
2022/06/10	1	45.80	1	46.15	46.10	0	5,513	0.00%
2022/06/08	0	0.00	1	46.00	46.10	-1	5,564	-0.02%
2022/06/07	0	0.00	2.2	46.00	45.85	-2.2	5,540	-0.04%
2022/06/06	2	45.35	8	45.83	45.75	-6	5,547	-0.11%
2022/06/02	9	45.36	3	45.43	45.50	6	5,617	0.11%
2022/06/01	5.1	45.65	0	0.00	45.80	5.1	5,716	0.09%
2022/05/31	1	45.80	0.6	45.78	45.85	0.4	5,703	0.01%
2022/05/30	11	45.20	15.6	45.24	45.30	-4.6	5,623	-0.08%
2022/05/27	0	0.00	17	44.22	44.30	-17	5,510	-0.31%
2022/05/26	8	43.94	11	43.90	43.75	-3	5,481	-0.05%
2022/05/25	1	44.30	9.5	44.41	44.30	-8.5	5,490	-0.15%
2022/05/24	3	44.08	43	44.21	44.30	-40	5,477	-0.73%
2022/05/23	8	44.05	16	44.17	44.10	-8	5,464	-0.15%
2022/05/20	10	44.32	6	44.38	44.20	4	5,485	0.07%
2022/05/19	11	44.49	16	44.36	44.60	-5	5,437	-0.09%
2022/05/18	8	44.06	3	44.12	43.90	5	5,257	0.10%
2022/05/17	0	0.00	5	43.62	43.75	-5	5,250	-0.10%
2022/05/16	3	43.28	0	0.00	43.10	3	5,274	0.06%
2022/05/13	1	42.60	6.4	42.75	42.85	-5.4	5,329	-0.10%
2022/05/12	6	42.58	0.3	42.45	42.30	5.8	5,374	0.11%
2022/05/11	1	43.10	1	43.05	42.95	0	5,321	0.00%
2022/05/10	3	41.95	0	0.00	43.50	3	5,294	0.06%
2022/05/09	12	42.75	25.2	43.33	42.90	-13.2	5,261	-0.25%
2022/05/06	0	0.00	0.2	42.00	41.95	-0.2	5,033	0.00%
2022/05/05	0	0.00	12	41.17	41.45	-12	5,087	-0.24%
2022/05/04	11	40.36	2	40.35	40.30	9	5,082	0.18%
2022/05/03	0	0.00	2	40.93	40.95	-2	5,139	-0.04%
2022/04/29	5.1	40.46	0	0.00	40.45	5.1	5,298	0.10%
2022/04/28	0	0.00	2	40.65	40.75	-2	5,426	-0.04%
2022/04/26	4	40.14	0	0.00	40.05	4	5,716	0.07%
2022/04/25	8	40.16	3	40.20	40.15	5	6,094	0.08%
2022/04/22	1	40.90	0	0.00	40.95	1	6,438	0.02%
2022/04/21	5	41.09	2	41.40	41.05	3	6,726	0.04%
2022/04/20	3	41.23	0	0.00	41.20	3	7,050	0.04%
2022/04/19	0	0.00	1	41.20	41.25	-1	7,090	-0.01%
2022/04/18	1	40.80	5	40.65	40.80	-4	7,145	-0.06%
2022/04/15	3	40.80	10	40.85	40.80	-7	7,203	-0.10%
2022/04/14	1	41.25	0	0.00	41.30	1	7,439	0.01%
2022/04/13	0	0.00	3	41.15	41.35	-3	7,489	-0.04%
2022/04/12	6	40.49	1	40.55	40.80	5	7,539	0.07%
2022/04/11	9	40.82	6.5	41.25	40.60	2.5	7,536	0.03%
2022/04/08	6.1	40.79	3	41.10	41.00	3.1	7,539	0.04%
2022/04/07	5	40.75	2.5	40.70	40.40	2.5	7,544	0.03%
2022/04/06	20.6	41.05	2	41.25	41.00	18.6	7,518	0.25%
2022/04/01	6	42.13	0	0.00	42.20	6	7,436	0.08%
2022/03/31	1	42.85	0	0.00	42.85	1	7,439	0.01%
2022/03/30	0	0.00	7	43.10	42.95	-7	7,464	-0.09%
2022/03/29	2	42.85	1	42.75	42.75	1	7,520	0.01%
2022/03/28	6	43.18	2	42.83	43.00	4	7,552	0.05%
2022/03/25	3.3	43.10	0	0.00	43.05	3.3	7,579	0.04%
2022/03/24	0	0.00	4	43.09	43.35	-4	7,553	-0.05%
2022/03/23	8	43.01	3	43.15	43.00	5	7,577	0.07%
2022/03/22	2	42.65	1	42.85	43.00	1	7,554	0.01%
2022/03/21	0	0.00	1	42.85	42.85	-1	7,585	-0.01%
2022/03/18	1	42.45	0	0.00	42.45	1	7,601	0.01%
2022/03/17	1	42.55	2	42.60	42.60	-1	7,608	-0.01%
2022/03/16	2	42.08	1	41.95	42.25	1	7,664	0.01%
2022/03/15	1	42.80	1	42.05	42.10	0	7,758	0.00%
2022/03/14	0	0.00	4	43.08	43.05	-4	7,849	-0.05%
2022/03/11	1	42.05	0	0.00	42.00	1	8,015	0.01%
2022/03/10	0.3	42.60	0.3	42.60	42.45	-0.1	8,067	0.00%
2022/03/09	5	41.85	1	41.75	41.85	4	8,128	0.05%
2022/03/08	5.3	41.51	12	41.19	41.95	-6.7	8,125	-0.08%
2022/03/07	17	42.52	0	0.00	41.95	17	8,102	0.21%
2022/03/03	0	0.00	4.7	44.10	44.10	-4.7	8,221	-0.06%
2022/03/02	8	43.71	0	0.00	43.60	8	8,265	0.10%
2022/03/01	0	0.00	0.4	43.85	43.85	-0.4	8,275	0.00%
2022/02/25	3	43.57	2	43.40	43.50	1	8,379	0.01%
2022/02/24	10.1	43.01	10	42.97	42.75	0.1	8,484	0.00%
2022/02/23	2	43.60	0	0.00	43.60	2	8,540	0.02%
2022/02/22	9	43.34	1	43.10	43.10	8	8,781	0.09%
2022/02/21	9	44.04	0	0.00	44.05	9	8,895	0.10%
2022/02/18	3	44.13	1	43.90	44.15	2	9,131	0.02%
2022/02/17	6	44.05	0.5	44.31	44.10	5.5	9,325	0.06%
2022/02/16	10	44.16	0	0.00	43.80	10	9,300	0.11%
2022/02/15	10.4	42.90	5	43.30	43.55	5.4	9,336	0.06%
2022/02/14	7.4	43.45	2	43.45	43.30	5.4	9,283	0.06%
2022/02/11	14.5	44.25	0	0.00	44.40	14.5	9,287	0.16%
2022/02/10	21	44.63	5	44.56	44.55	16	9,345	0.17%
2022/02/09	16	44.12	3	44.10	44.15	13	9,452	0.14%
2022/02/08	14.2	43.87	0	0.00	43.90	14.2	9,519	0.15%
2022/02/07	17.4	44.49	10	44.00	44.05	7.4	9,492	0.08%
2022/01/26	4	45.10	3	44.93	44.80	1	9,626	0.01%
2022/01/25	0	0.00	14	45.75	45.30	-14	9,594	-0.15%
2022/01/24	9	45.17	7	45.62	45.85	2	9,536	0.02%
2022/01/21	10	46.05	12	45.97	46.10	-2	9,462	-0.02%
2022/01/20	1	46.80	4	46.88	46.70	-3	9,371	-0.03%
2022/01/19	2	47.20	4	47.30	47.20	-2	9,285	-0.02%
2022/01/18	14	47.16	35	47.14	47.05	-21	9,156	-0.23%
2022/01/17	7	46.36	39.1	46.19	46.90	-32.1	8,785	-0.37%
2022/01/14	13	44.79	0	0.00	44.40	13	8,478	0.15%
2022/01/13	11	44.96	15	45.31	45.45	-4	8,344	-0.05%
2022/01/12	5.1	44.06	23.1	43.96	44.05	-18	8,048	-0.22%
2022/01/11	0	0.00	5	44.50	44.45	-5	8,062	-0.06%
2022/01/10	5	44.25	1	44.25	44.30	4	8,080	0.05%
2022/01/07	12	44.88	22.2	44.91	44.65	-10.2	8,121	-0.13%
2022/01/06	0	0.00	0.5	44.40	44.25	-0.5	7,967	-0.01%
2022/01/05	2	44.45	14	44.85	44.85	-12	8,068	-0.15%
2022/01/04	21	44.78	10	44.69	44.50	11	8,123	0.14%
2022/01/03	1	44.80	12.1	44.83	44.55	-11.1	8,241	-0.13%
2021/12/30	0	0.00	1	44.70	44.80	-1	8,248	-0.01%
2021/12/29	2.1	44.22	8	44.46	44.55	-5.9	8,294	-0.07%
2021/12/28	0.1	44.50	3.4	44.54	44.60	-3.3	8,383	-0.04%
2021/12/27	0	0.00	24	44.09	44.10	-24	8,461	-0.28%
2021/12/24	2	43.65	0	0.00	43.80	2	8,583	0.02%
2021/12/23	1	43.30	2	43.68	43.55	-1	8,691	-0.01%
2021/12/22	1	43.20	6	43.15	43.20	-5	8,729	-0.06%
2021/12/21	19	43.40	0	0.00	43.25	19	8,726	0.22%
2021/12/20	14	43.52	18	43.23	43.20	-4	8,778	-0.05%
2021/12/17	12	43.54	9	43.59	43.40	3	8,825	0.03%
2021/12/16	6	44.08	1	44.25	44.20	5	8,878	0.06%
2021/12/15	3	43.80	2.4	44.08	43.75	0.6	8,968	0.01%
2021/12/14	10	43.86	29.5	43.81	43.70	-19.5	8,976	-0.22%
2021/12/13	3	44.60	0	0.00	44.40	3	8,972	0.03%
2021/12/10	9	44.28	16	44.35	44.30	-7	9,003	-0.08%
2021/12/09	7.2	44.73	6	44.40	44.40	1.2	8,952	0.01%
2021/12/08	1	45.30	37	45.14	45.05	-36	8,880	-0.41%
2021/12/07	16	45.22	5.2	45.47	45.45	10.8	8,841	0.12%
2021/12/06	7	44.59	5	44.26	44.95	2	8,837	0.02%
2021/12/03	8	44.27	10.2	44.33	44.40	-2.2	8,939	-0.02%
2021/12/02	2.1	43.70	9	43.86	43.70	-6.9	8,947	-0.08%
2021/12/01	14.1	43.94	13.7	43.83	43.95	0.5	9,079	0.00%
2021/11/30	1	44.10	3.9	43.82	43.60	-2.9	9,205	-0.03%
2021/11/29	9.1	41.99	3	41.92	42.50	6.1	9,143	0.07%
2021/11/26	4.4	42.56	5.2	42.19	42.05	-0.8	9,212	-0.01%
2021/11/25	1	42.95	1.6	43.03	42.95	-0.6	9,266	-0.01%
2021/11/24	5	42.74	4	42.80	42.70	1	9,364	0.01%
2021/11/23	6	42.64	8.5	42.78	43.50	-2.5	9,533	-0.03%
2021/11/22	21	43.43	10	43.55	43.35	11	9,606	0.11%
2021/11/19	9	44.22	34	44.39	43.90	-25	9,575	-0.26%
2021/11/18	15.2	43.55	5	43.60	43.45	10.2	9,504	0.11%
2021/11/17	17	43.34	14.9	43.64	43.70	2.1	9,519	0.02%
2021/11/16	14	42.69	7	42.68	42.70	7	9,470	0.07%
2021/11/15	13	42.17	1	42.15	42.15	12	9,658	0.12%
2021/11/12	14	42.07	14	42.10	42.10	0	9,883	0.00%
2021/11/11	18.4	41.65	7.5	41.66	41.55	10.9	9,948	0.11%
2021/11/10	3	41.48	14	41.87	41.95	-11	10,023	-0.11%
2021/11/09	18.9	41.78	2	41.80	41.85	16.9	10,240	0.17%
2021/11/08	59	42.05	2	42.55	41.95	57	10,328	0.55%
2021/11/05	3	41.47	24	41.43	41.70	-21	10,385	-0.20%
2021/11/04	17	40.98	26	40.91	40.80	-9	10,453	-0.09%
2021/11/03	17	40.30	23	41.22	40.40	-6	10,693	-0.06%
2021/11/02	11.4	40.23	7.3	40.10	39.80	4.1	11,144	0.04%
2021/11/01	11	40.04	0	0.00	40.10	11	11,539	0.10%
2021/10/29	9	39.96	0	0.00	39.75	9	11,778	0.08%
2021/10/28	0	0.00	24.3	40.15	40.40	-24.3	12,145	-0.20%
2021/10/27	3	39.90	3	39.82	39.85	0	12,199	0.00%
2021/10/26	13	39.48	33.5	39.52	39.55	-20.5	12,337	-0.17%
2021/10/25	7	38.95	10	39.20	39.15	-3	12,350	-0.02%
2021/10/22	2	39.05	3.1	39.18	39.05	-1.1	12,519	-0.01%
2021/10/21	7	39.09	2	38.70	38.55	5	12,623	0.04%
2021/10/20	3	38.93	6	39.20	38.90	-3	12,654	-0.02%
2021/10/19	3	38.90	0	0.00	39.05	3	13,078	0.02%
2021/10/18	0	0.00	9	38.34	38.35	-9	13,627	-0.07%
2021/10/15	9	38.08	11	38.17	38.10	-2	13,738	-0.01%
2021/10/14	5	36.75	0	0.00	37.00	5	13,781	0.04%
2021/10/13	11	37.14	4	37.03	36.80	7	13,838	0.05%
2021/10/12	7.3	37.82	0	0.00	37.80	7.3	13,899	0.05%
2021/10/08	23.6	39.05	10	39.15	38.70	13.6	13,892	0.10%
2021/10/07	11	40.17	1	40.10	40.10	10	14,076	0.07%
2021/10/06	3.5	39.18	8	39.98	39.40	-4.5	14,217	-0.03%
2021/10/05	6.3	38.48	0	0.00	39.25	6.3	14,173	0.04%
2021/10/04	2.1	39.50	8	40.02	39.35	-6	14,136	-0.04%
2021/10/01	16	39.89	3	40.23	39.65	13	14,055	0.09%
2021/09/30	19.3	40.10	16	39.90	40.95	3.3	14,001	0.02%
2021/09/29	12.1	40.83	4	40.93	40.80	8.1	13,955	0.06%
2021/09/28	4.8	41.62	5	41.61	41.70	-0.3	13,913	0.00%
2021/09/27	7.1	42.19	2.5	42.28	42.00	4.6	13,964	0.03%
2021/09/24	10	42.72	3.5	42.80	42.55	6.5	14,118	0.05%
2021/09/23	8.2	42.68	15	43.21	42.50	-6.8	14,522	-0.05%
2021/09/22	7.2	42.04	4	42.15	42.00	3.2	14,621	0.02%
2021/09/17	3.4	42.92	11	43.20	43.20	-7.6	14,532	-0.05%
2021/09/15	4	43.36	5	43.45	43.30	-1	14,604	-0.01%
2021/09/14	6	43.98	1	44.00	43.80	5	14,696	0.03%
2021/09/13	8	44.49	1	44.45	44.20	7	14,719	0.05%
2021/09/10	4.3	44.24	7	44.37	44.85	-2.7	14,779	-0.02%
2021/09/09	14.2	43.59	12	43.85	43.80	2.2	14,891	0.01%
2021/09/08	11.1	44.10	4	44.09	43.65	7.1	14,809	0.05%
2021/09/07	6.3	45.21	8	45.29	45.35	-1.8	14,746	-0.01%
2021/09/06	27	46.12	8	46.33	45.75	19	14,931	0.13%
2021/09/03	11	45.55	23.4	46.35	46.40	-12.4	14,894	-0.08%
2021/09/02	10	45.77	8	45.54	45.00	2	14,901	0.01%
2021/09/01	16	46.17	8.6	46.28	46.40	7.4	15,023	0.05%
2021/08/31	8.6	45.03	7.1	44.87	45.60	1.5	15,439	0.01%
2021/08/30	8	45.72	2.3	45.79	45.75	5.7	16,206	0.03%
2021/08/27	23	46.15	29	45.77	45.65	-6	16,528	-0.04%
2021/08/26	6	44.72	21	44.88	45.15	-15	16,705	-0.09%
2021/08/25	6	43.83	1	43.75	44.10	5	16,597	0.03%
2021/08/24	8	42.81	3	42.95	43.55	5	16,622	0.03%
2021/08/23	10.3	42.76	5	42.52	42.70	5.3	16,568	0.03%
2021/08/20	24.2	41.10	18	41.21	41.50	6.2	16,508	0.04%
2021/08/19	25.7	41.40	6	41.12	40.70	19.7	16,358	0.12%
2021/08/18	3	44.05	9	44.43	45.00	-6	16,058	-0.04%
2021/08/17	6.6	44.36	1	44.20	43.20	5.6	15,951	0.04%
2021/08/16	2	45.10	12	44.93	44.70	-10	15,867	-0.06%
2021/08/13	66.5	46.01	49	45.26	45.00	17.5	15,826	0.11%
2021/08/12	2	47.88	6	48.03	47.80	-4	15,645	-0.03%
2021/08/11	11	47.71	13	47.83	48.00	-2	15,673	-0.01%
2021/08/10	14	47.88	17	47.83	47.85	-3	15,655	-0.02%
2021/08/09	9.3	49.35	30.2	49.48	48.55	-20.9	15,611	-0.13%
2021/08/06	31.2	50.61	20	50.54	50.30	11.2	15,392	0.07%
2021/08/05	7	49.01	20	49.02	49.90	-13	14,917	-0.09%
2021/08/04	12	48.25	9	48.42	48.20	3	14,926	0.02%
2021/08/03	31	48.08	15	48.27	48.00	16	14,942	0.11%
2021/08/02	14	47.00	2	46.83	46.95	12	14,837	0.08%
2021/07/30	5	46.90	22	47.08	46.40	-17	14,908	-0.11%
2021/07/29	8	46.04	12	45.93	45.95	-4	14,939	-0.03%
2021/07/28	21	45.30	39	45.43	45.50	-18	15,218	-0.12%
2021/07/27	11	47.48	17	47.17	46.85	-6	15,622	-0.04%
2021/07/26	9	47.54	4	46.95	47.50	5	15,735	0.03%
2021/07/23	24	47.58	15	47.20	46.75	9	16,097	0.06%
2021/07/22	36.6	47.08	48	47.15	47.95	-11.5	16,173	-0.07%
2021/07/21	30	45.23	16.1	45.46	45.30	14	15,801	0.09%
2021/07/20	33	44.92	58	45.06	45.00	-25	16,259	-0.15%
2021/07/19	8	45.54	7	45.65	45.50	1	16,640	0.01%
2021/07/16	3	45.17	8	45.29	45.40	-5	16,877	-0.03%
2021/07/15	7.3	44.83	9	44.96	44.90	-1.8	16,870	-0.01%
2021/07/14	25.3	45.36	22	45.15	44.65	3.3	16,873	0.02%
2021/07/13	43.5	44.26	40	44.60	43.80	3.5	16,669	0.02%
2021/07/12	3	44.12	16.1	44.22	44.40	-13.1	16,762	-0.08%
2021/07/09	18	43.69	21	43.95	43.60	-3	17,134	-0.02%
2021/07/08	3	43.92	41	44.00	43.70	-38	17,389	-0.22%
2021/07/07	111	43.99	39.1	44.08	44.00	71.9	17,613	0.41%	大買/
2021/07/06	2	44.50	8	44.48	44.40	-6	17,740	-0.03%
2021/07/05	5	44.22	4	44.26	44.35	1	18,039	0.01%
2021/07/02	17.2	43.45	3.5	43.62	43.60	13.8	18,269	0.08%
2021/07/01	20	44.10	5	44.04	43.85	15	18,418	0.08%
2021/06/30	29.3	44.56	73.2	44.35	44.90	-44	18,515	-0.24%
2021/06/29	3	42.30	28.9	42.89	42.70	-25.9	18,224	-0.14%
2021/06/28	7	42.01	6	42.19	42.25	1	18,307	0.01%
2021/06/25	8	42.45	11	42.40	42.15	-3	18,503	-0.02%
2021/06/24	24	42.54	11	42.66	42.40	13	18,544	0.07%
2021/06/23	30.1	42.04	31.1	42.50	42.90	-1	18,583	-0.01%
2021/06/22	1	41.50	18.1	41.69	41.50	-17.1	18,627	-0.09%
2021/06/21	40.4	41.72	8	41.97	41.50	32.4	18,935	0.17%
2021/06/18	4	42.68	9	42.82	42.25	-5	19,272	-0.03%
2021/06/17	16	42.72	29	42.76	43.15	-13	19,283	-0.07%
2021/06/16	26	42.03	26	42.14	42.10	0	19,353	0.00%
2021/06/15	20.5	42.30	13	42.44	42.25	7.5	19,551	0.04%
2021/06/11	3.1	42.72	7	42.69	42.90	-3.9	19,508	-0.02%
2021/06/09	24	41.76	32.1	41.77	41.75	-8.1	19,931	-0.04%
2021/06/08	74.6	41.42	54	41.99	42.15	20.6	19,895	0.10%
2021/06/07	130.1	41.73	156.5	41.67	42.50	-26.4	19,582	-0.13%	大買/大賣/
2021/06/04	38.5	41.53	32	41.83	41.70	6.5	18,871	0.03%
2021/06/03	72	41.97	33	42.01	42.20	39	18,658	0.21%
2021/06/02	3	43.23	19	43.13	43.20	-16	18,344	-0.09%
2021/06/01	15	44.20	6	43.92	43.75	9	18,349	0.05%
2021/05/31	27	43.10	26	42.95	43.20	1	18,448	0.01%
2021/05/28	11	42.63	12	42.56	42.75	-1	18,646	-0.01%
2021/05/27	3	41.68	2	41.80	41.80	1	18,853	0.01%
2021/05/26	19	42.17	6.3	42.40	42.00	12.7	19,296	0.07%
2021/05/25	18.3	42.29	11	41.89	42.05	7.3	19,952	0.04%
2021/05/24	12	39.87	15	40.44	40.65	-3	20,057	-0.01%
2021/05/21	5	40.25	12	40.46	40.40	-7	20,314	-0.03%
2021/05/20	20.1	40.45	27	40.27	40.20	-6.9	20,574	-0.03%
2021/05/19	9.3	41.30	1	40.95	41.30	8.3	20,746	0.04%
2021/05/18	28.3	42.08	32	41.59	42.15	-3.8	20,833	-0.02%
2021/05/17	6	40.23	23	39.58	39.45	-17	21,273	-0.08%
2021/05/14	14.1	43.07	8	42.79	42.25	6.1	21,595	0.03%
2021/05/13	18.1	41.74	72	42.35	42.05	-53.9	21,551	-0.25%
2021/05/12	96.2	44.30	57	42.94	42.95	39.2	21,471	0.18%
2021/05/11	15	46.41	11.3	46.59	45.80	3.7	21,214	0.02%
2021/05/10	17	48.38	20	48.79	47.50	-3	21,168	-0.01%
2021/05/07	0	0.00	16	46.99	47.45	-16	21,180	-0.08%
2021/05/06	7.1	46.10	7	46.54	45.90	0.1	21,406	0.00%
2021/05/05	28.4	48.22	26	47.88	46.50	2.4	21,485	0.01%
2021/05/04	17	47.47	26	47.10	48.15	-9	21,815	-0.04%
2021/05/03	12	49.13	10.1	49.42	49.00	1.9	22,292	0.01%
2021/04/29	12.2	50.49	43	50.08	49.50	-30.8	23,405	-0.13%
2021/04/28	20.3	49.75	25	49.94	49.10	-4.7	24,532	-0.02%
2021/04/27	9	47.82	14	47.85	48.20	-5	25,227	-0.02%
2021/04/26	66.1	47.37	23	47.70	48.30	43.1	26,626	0.16%
2021/04/23	29	44.60	32	44.89	45.35	-3	26,528	-0.01%
2021/04/22	18	43.77	4	44.30	43.30	14	26,358	0.05%
2021/04/21	1	44.30	7	44.14	44.25	-6	26,227	-0.02%
2021/04/20	4	44.00	16	44.06	43.90	-12	26,415	-0.05%
2021/04/19	13	43.75	17	43.74	43.65	-4	26,773	-0.01%
2021/04/16	7	43.93	39.1	43.95	44.15	-32.1	26,857	-0.12%
2021/04/15	14	43.61	59	43.20	44.20	-45	26,749	-0.17%
2021/04/14	11.1	41.27	24	41.68	42.20	-12.9	26,563	-0.05%
2021/04/13	10	42.87	11	42.98	42.15	-1	26,563	0.00%
2021/04/12	12	43.62	25	43.69	43.30	-13	26,408	-0.05%
2021/04/09	6	44.36	24.1	44.16	44.05	-18.1	26,281	-0.07%
2021/04/08	10	42.88	58.3	42.83	43.45	-48.3	25,988	-0.19%
2021/04/07	12.9	42.21	6	42.38	42.65	6.9	25,720	0.03%
2021/04/06	62	42.26	2	42.50	42.10	60	25,599	0.23%
2021/04/01	0.3	41.80	17	41.71	41.80	-16.7	25,473	-0.07%
2021/03/31	37	41.75	27	41.54	41.20	10	25,433	0.04%
2021/03/30	11	41.35	11	41.49	41.55	0	25,216	0.00%
2021/03/29	29	41.21	5	41.11	41.05	24	25,118	0.10%
2021/03/26	2	40.75	2	40.88	40.90	0	25,136	0.00%
2021/03/25	4	40.80	5	40.75	40.65	-1	25,178	0.00%
2021/03/24	18	41.17	17	41.31	40.95	1	25,342	0.00%
2021/03/23	7	41.43	38	41.28	41.75	-31	25,030	-0.12%
2021/03/22	20	40.03	4	40.23	40.70	16	24,663	0.06%
2021/03/19	3	40.85	8	40.62	40.75	-5	24,615	-0.02%
2021/03/18	33	41.18	52	41.23	41.25	-19	24,511	-0.08%
2021/03/17	7	41.11	23	40.90	40.80	-16	24,440	-0.07%
2021/03/16	8	41.03	11.1	40.92	40.85	-3.1	24,448	-0.01%
2021/03/15	5.1	40.67	27	40.66	40.45	-21.9	24,404	-0.09%
2021/03/12	8	40.19	9	40.14	39.90	-1	24,207	0.00%
2021/03/11	10	40.12	19	39.88	40.05	-9	24,412	-0.04%
2021/03/10	11	39.32	4	39.48	39.55	7	24,513	0.03%
2021/03/09	2	39.03	24	38.87	39.20	-22	24,606	-0.09%
2021/03/08	12.1	38.35	16	38.76	38.30	-3.9	24,552	-0.02%
2021/03/05	36	37.96	104	37.95	38.35	-68	24,623	-0.28%	大賣/
2021/03/04	19	38.63	17.1	38.72	38.60	1.9	24,985	0.01%
2021/03/03	33	39.15	23	39.16	39.25	10	25,092	0.04%
2021/03/02	28	40.02	28	40.09	39.80	0	24,993	0.00%
2021/02/26	109	39.94	10	40.13	39.80	99	24,837	0.40%	大買/
2021/02/25	94	40.33	62	40.27	40.90	32	24,744	0.13%
2021/02/24	22	39.16	16	39.51	39.00	6	24,510	0.02%
2021/02/23	35	39.19	6	39.30	39.25	29	24,294	0.12%
2021/02/22	45	40.07	8	40.09	40.10	37	24,004	0.15%
2021/02/19	29	39.93	82	39.94	40.35	-53	23,748	-0.22%
2021/02/18	0	0.00	19	40.20	40.20	-19	23,590	-0.08%
2021/02/17	19	40.04	22	40.01	40.00	-3	23,461	-0.01%
2021/02/05	27	37.87	45	37.93	38.50	-18	22,871	-0.08%
2021/02/04	22	36.90	33	37.07	36.75	-11	22,454	-0.05%
2021/02/03	18	37.31	11	37.16	37.10	7	22,491	0.03%
2021/02/02	22.3	37.62	9	37.76	37.80	13.3	22,519	0.06%
2021/02/01	10.3	36.94	30	36.90	37.15	-19.7	22,540	-0.09%
2021/01/29	8	38.13	50	37.97	37.00	-42	22,711	-0.18%
2021/01/28	32	38.17	21	37.98	38.40	11	22,829	0.05%
2021/01/27	34	39.13	81.2	38.99	39.10	-47.2	22,665	-0.21%
2021/01/26	45	39.63	53.3	39.88	39.15	-8.3	22,378	-0.04%
2021/01/25	170.1	40.76	74	40.99	40.75	96.1	21,777	0.44%	大買/
2021/01/22	54.1	40.56	103.6	40.40	41.20	-49.5	20,793	-0.24%	大賣/
2021/01/21	127	39.70	99	39.37	39.00	28	19,476	0.14%	大買/
2021/01/20	75.3	38.77	66.3	38.83	39.00	9	17,878	0.05%
2021/01/19	122.2	38.75	129.7	38.80	38.30	-7.5	16,726	-0.04%	大買/大賣/
2021/01/18	40.3	36.71	90	36.51	37.00	-49.7	15,165	-0.33%
2021/01/15	14	36.49	6	36.36	36.20	8	14,684	0.05%
2021/01/14	43	36.44	25	36.33	36.40	18	14,456	0.12%
2021/01/13	29	36.21	67	36.16	36.40	-38	14,276	-0.27%
2021/01/12	33	36.14	45	36.16	35.75	-12	14,089	-0.09%
2021/01/11	4	35.84	39	35.79	35.95	-35	13,640	-0.26%
2021/01/08	33	35.37	11.2	35.46	35.50	21.8	13,447	0.16%
2021/01/07	28	35.41	27	35.30	35.15	1	13,289	0.01%
2021/01/06	5	35.50	16	35.13	34.70	-11	13,069	-0.08%
2021/01/05	3	35.00	6	34.89	35.10	-3	12,805	-0.02%
2021/01/04	14	34.95	12	34.88	34.95	2	12,759	0.02%
2020/12/31	11	34.75	1	34.70	34.75	10	12,874	0.08%
2020/12/30	0	0.00	1	34.50	34.60	-1	12,910	-0.01%
2020/12/29	9	34.69	7	34.60	34.45	2	12,952	0.02%
2020/12/28	15.2	34.98	6	35.01	35.00	9.2	12,848	0.07%
2020/12/25	6	34.37	23	34.33	34.60	-17	12,663	-0.13%
2020/12/24	5	33.87	21	33.95	33.70	-16	12,555	-0.13%
2020/12/23	10	33.73	30	33.79	33.55	-20	12,588	-0.16%
2020/12/22	33	34.03	19	34.38	33.65	14	12,649	0.11%
2020/12/21	10	33.98	6	34.15	34.20	4	12,726	0.03%
2020/12/18	42	34.08	37	34.03	34.00	5	12,805	0.04%
2020/12/17	6	34.80	11	34.81	34.75	-5	12,668	-0.04%
2020/12/16	2	34.95	11	35.19	35.05	-9	12,833	-0.07%
2020/12/15	11.2	34.86	6.2	34.89	34.70	5	12,832	0.04%
2020/12/14	14	35.49	21	35.38	35.45	-7	12,820	-0.05%
2020/12/11	19	35.39	55	35.19	35.35	-36	12,896	-0.28%
2020/12/10	26	35.95	25	36.17	35.80	1	12,876	0.01%
2020/12/09	105	36.26	69	36.17	36.15	36	12,761	0.28%	大買/
2020/12/08	30	35.91	23	35.96	35.95	7	12,630	0.06%
2020/12/07	52	35.78	41	35.77	35.95	11	12,526	0.09%
2020/12/04	7	35.50	17	35.61	35.60	-10	12,223	-0.08%
2020/12/03	19	35.07	13	35.01	34.90	6	12,006	0.05%
2020/12/02	4	35.48	0	0.00	35.45	4	11,920	0.03%
2020/12/01	17	35.37	20	35.33	35.55	-3	11,908	-0.03%
2020/11/30	17	35.58	32	35.60	35.40	-15	11,948	-0.13%
2020/11/27	24	34.78	24	34.70	34.90	0	11,625	0.00%
2020/11/26	16	34.18	20	34.17	34.20	-4	11,479	-0.03%
2020/11/25	20	33.71	16	33.85	33.70	4	11,463	0.03%
2020/11/24	22.2	33.80	29	33.96	33.90	-6.8	11,362	-0.06%
2020/11/23	27	33.55	37	33.55	33.90	-10	11,211	-0.09%
2020/11/20	10	32.38	12	32.42	32.50	-2	10,919	-0.02%
2020/11/19	15	32.45	10	32.50	32.35	5	11,033	0.05%
2020/11/18	16.5	32.39	6	32.50	32.50	10.5	11,313	0.09%
2020/11/17	1	32.60	39	32.71	32.55	-38	11,495	-0.33%
2020/11/16	6	32.48	6	32.46	32.50	0	11,895	0.00%
2020/11/13	4	31.96	9	32.10	32.15	-5	12,379	-0.04%
2020/11/12	15	32.41	26	32.34	32.15	-11	12,988	-0.08%
2020/11/11	4	32.36	12	32.36	32.35	-8	13,149	-0.06%
2020/11/10	7	31.97	9	32.02	32.15	-2	13,325	-0.02%
2020/11/09	17	31.86	27	31.91	31.95	-10	13,382	-0.07%
2020/11/06	49	32.08	21	32.00	31.85	28	13,464	0.21%
2020/11/05	24	31.62	18.1	31.78	31.90	5.9	13,345	0.04%
2020/11/04	6	31.13	16	31.10	31.05	-10	13,603	-0.07%
2020/11/03	7	30.28	4	30.33	30.25	3	13,668	0.02%
2020/11/02	12	29.95	1	29.90	30.05	11	13,987	0.08%
2020/10/30	10	30.03	10	30.00	29.95	0	14,481	0.00%
2020/10/29	6.1	30.17	1	30.05	30.25	5.1	14,728	0.03%
2020/10/28	10	30.44	0	0.00	30.40	10	14,909	0.07%
2020/10/27	7	30.31	1	30.40	30.35	6	14,987	0.04%
2020/10/26	5	30.77	4	30.76	30.70	1	15,067	0.01%
2020/10/23	4	31.18	5	31.08	31.10	-1	15,148	-0.01%
2020/10/22	1	30.75	0	0.00	31.15	1	15,527	0.01%
2020/10/21	6	30.98	10	31.19	30.90	-4	15,985	-0.03%
2020/10/20	38	31.05	26	31.01	30.95	12	17,034	0.07%
2020/10/19	0	0.00	2.1	30.55	30.50	-2.1	17,355	-0.01%
2020/10/16	3	30.50	1	30.65	30.30	2	17,469	0.01%
2020/10/15	7	30.54	29	30.63	30.55	-22	17,755	-0.12%
2020/10/14	25	30.40	0	0.00	30.45	25	18,082	0.14%
2020/10/13	1	30.20	1	30.35	30.25	0	18,542	0.00%
2020/10/12	8	30.72	7.9	30.60	30.75	0.1	18,762	0.00%
2020/10/08	8	30.53	20	30.60	30.75	-12	19,022	-0.06%
2020/10/07	7	30.17	2	30.10	30.10	5	19,347	0.03%
2020/10/06	5	30.48	2	30.45	30.45	3	19,785	0.02%
2020/10/05	2	30.55	4	30.56	30.60	-2	20,402	-0.01%
2020/09/30	1	30.30	5	30.50	30.50	-4	21,056	-0.02%
2020/09/29	10	30.47	5	30.45	30.40	5	21,714	0.02%
2020/09/28	16	30.68	19	30.76	30.65	-3	22,459	-0.01%
2020/09/25	16	30.31	14	30.09	30.50	2	22,848	0.01%
2020/09/24	16	30.04	32	29.87	29.90	-16	23,350	-0.07%
2020/09/23	36	29.94	11	29.85	29.75	25	23,442	0.11%
2020/09/22	17	30.07	8	30.05	30.15	9	23,641	0.04%
2020/09/21	21	30.65	0	0.00	30.50	21	23,774	0.09%
2020/09/18	21	31.05	20	31.30	31.30	1	23,915	0.00%
2020/09/17	18	31.06	28	31.10	30.95	-10	24,212	-0.04%
2020/09/16	24	31.50	6	31.45	31.35	18	24,334	0.07%
2020/09/15	21	31.46	6	31.54	31.55	15	24,501	0.06%
2020/09/14	3	30.95	3	30.73	31.00	0	24,573	0.00%
2020/09/11	21	30.61	0	0.00	30.55	21	24,651	0.09%
2020/09/10	40	30.89	48	30.88	30.80	-8	24,819	-0.03%
2020/09/09	14	31.00	1	31.10	31.20	13	24,847	0.05%
2020/09/08	15	31.56	14	31.59	31.25	1	24,910	0.00%
2020/09/07	2	31.25	6	31.18	31.40	-4	25,052	-0.02%
2020/09/04	9	30.67	6.1	30.77	31.15	2.9	25,386	0.01%
2020/09/03	16	31.21	2	31.23	30.95	14	25,410	0.06%
2020/09/02	4	30.98	0	0.00	31.00	4	25,443	0.02%
2020/09/01	14	31.01	1	31.00	31.05	13	25,904	0.05%
2020/08/31	15	31.42	0	0.00	31.20	15	26,062	0.06%
2020/08/28	3	31.38	2	31.38	31.50	1	26,190	0.00%
2020/08/27	40	31.63	45	31.66	31.45	-5	26,469	-0.02%
2020/08/26	14.1	31.11	18	31.15	31.20	-3.9	26,542	-0.01%
2020/08/25	31	31.43	21	31.54	31.40	10	26,703	0.04%
2020/08/24	61	31.05	35	31.05	31.20	26	26,925	0.10%
2020/08/21	31	31.86	7	31.93	31.75	24	26,990	0.09%
2020/08/20	17	31.58	16	31.66	31.45	1	27,007	0.00%
2020/08/19	79	33.53	28	33.62	32.95	51	26,698	0.19%
2020/08/18	85	34.53	29	34.54	34.45	56	26,324	0.21%
2020/08/17	11	36.03	35	36.14	36.10	-24	25,978	-0.09%
2020/08/14	5	35.86	81	35.70	35.80	-76	26,415	-0.29%
2020/08/13	54	35.41	24	35.76	35.50	30	26,689	0.11%
2020/08/12	10	35.63	20	35.56	35.80	-10	27,090	-0.04%
2020/08/11	73	35.72	18	35.69	35.65	55	27,517	0.20%
2020/08/10	16	35.82	110	35.69	35.60	-94	27,336	-0.34%	大賣/
2020/08/07	25	34.66	19	34.79	34.45	6	26,705	0.02%
2020/08/06	99	35.37	28	35.51	35.05	71	26,470	0.27%
2020/08/05	37	35.73	46	35.75	35.70	-9	26,228	-0.03%
2020/08/04	29	35.38	67	35.63	35.30	-38	25,837	-0.15%
2020/08/03	33	35.47	24	35.52	35.45	9	25,591	0.04%
2020/07/31	11	35.30	1	35.50	35.50	10	25,546	0.04%
2020/07/30	14	35.11	10	35.11	35.40	4	25,524	0.02%
2020/07/29	22	34.96	14	34.87	34.85	8	25,463	0.03%
2020/07/28	53	35.40	45	35.80	34.80	8	25,424	0.03%
2020/07/27	79	36.03	52	36.22	35.50	27	25,129	0.11%
2020/07/24	122	36.97	67	37.20	36.75	55	24,616	0.22%	大買/
2020/07/23	20	36.04	61	36.24	36.45	-41	23,603	-0.17%
2020/07/22	13	35.38	18	35.53	35.40	-5	23,364	-0.02%
2020/07/21	8	35.16	18	35.23	35.45	-10	23,312	-0.04%
2020/07/20	39	35.32	56	35.25	35.20	-17	23,054	-0.07%
2020/07/17	28	34.88	47	34.93	34.85	-19	22,764	-0.08%
2020/07/16	34	34.45	9	34.58	34.35	25	22,537	0.11%
2020/07/15	57	34.49	29	34.42	34.10	28	22,390	0.13%
2020/07/14	64	35.13	27	35.33	34.75	37	22,462	0.16%
2020/07/13	94	36.05	36	36.29	36.20	58	22,342	0.26%
2020/07/10	43	38.78	107	38.91	38.55	-64	21,933	-0.29%	大賣/
2020/07/09	49	39.43	36	39.45	39.55	13	21,360	0.06%
2020/07/08	20	38.89	48	38.79	38.95	-28	20,751	-0.13%
2020/07/07	68	37.62	83	37.59	37.80	-15	20,191	-0.07%
2020/07/06	21	36.62	64	36.60	37.10	-43	19,615	-0.22%
2020/07/03	112	36.17	84	36.09	36.20	28	19,391	0.14%	大買/
2020/07/02	22	34.85	19	34.97	35.40	3	18,865	0.02%
2020/07/01	75	34.95	42	34.99	34.95	33	18,685	0.18%
2020/06/30	23	33.77	37	34.04	34.35	-14	18,284	-0.08%
2020/06/29	37	33.55	22	33.74	33.40	15	18,042	0.08%
2020/06/24	50	33.71	49	33.69	33.60	1	17,739	0.01%
2020/06/23	22	33.27	22	32.84	33.05	0	17,578	0.00%
2020/06/22	33	33.32	18	33.50	33.00	15	17,549	0.09%
2020/06/19	13	32.94	28	32.97	33.20	-15	17,450	-0.09%
2020/06/18	30	32.83	22	32.75	32.75	8	17,281	0.05%
2020/06/17	23	32.80	35	32.72	32.75	-12	17,190	-0.07%
2020/06/16	11	32.08	3	32.15	32.45	8	17,090	0.05%
2020/06/15	12	31.90	9	31.67	31.70	3	17,141	0.02%
2020/06/12	19	31.18	14	31.51	32.00	5	17,190	0.03%
2020/06/11	46	32.46	71.5	32.12	31.80	-25.5	17,165	-0.15%
2020/06/10	13	32.58	4	32.68	32.90	9	16,898	0.05%
2020/06/09	24	32.69	11	32.75	32.75	13	16,955	0.08%
2020/06/08	51	32.98	24	32.97	33.00	27	16,831	0.16%
2020/06/05	36	31.89	18	31.80	31.95	18	16,275	0.11%
2020/06/04	30	31.40	18	31.39	31.40	12	16,016	0.07%
2020/06/03	21	31.40	22	31.42	31.60	-1	15,811	-0.01%
2020/06/02	27	30.98	16	30.97	31.10	11	15,566	0.07%
2020/06/01	32	30.54	5	30.59	30.95	27	15,282	0.18%
2020/05/29	44	30.25	84	30.15	30.10	-40	14,964	-0.27%
2020/05/28	24	30.77	5	30.61	30.50	19	14,601	0.13%
2020/05/27	14	31.03	6	30.92	30.80	8	14,289	0.06%
2020/05/26	11	31.27	6	31.23	31.10	5	14,077	0.04%
2020/05/25	24	30.91	12	30.91	31.10	12	13,902	0.09%
2020/05/22	21	31.86	25	31.71	31.60	-4	13,677	-0.03%
2020/05/21	51	31.67	157	31.62	32.30	-106	13,382	-0.79%	大賣/鉅額交易
2020/05/20	143	30.53	9	30.42	30.30	134	12,664	1.06%	大買/鉅額交易
2020/05/19	59	31.14	24	31.14	31.05	35	12,050	0.29%
2020/05/18	74	32.43	5	32.58	32.00	69	11,427	0.60%
2020/05/15	11	35.59	0	0.00	35.55	11	10,824	0.10%
2020/05/14	1	36.10	2	36.25	36.10	-1	10,801	-0.01%
2020/05/13	0	0.00	21	36.40	36.60	-21	10,756	-0.20%
2020/05/12	3	36.50	10	36.10	36.20	-7	10,793	-0.06%
2020/05/11	5	36.72	8	36.90	36.45	-3	10,845	-0.03%
2020/05/08	10	36.60	4	36.44	36.35	6	10,877	0.06%
2020/05/07	6	36.37	3	36.35	36.35	3	10,842	0.03%
2020/05/06	14	35.98	7	36.04	35.95	7	10,798	0.06%
2020/05/05	3	35.75	5	35.31	35.95	-2	10,911	-0.02%
2020/05/04	3	35.20	4	35.00	35.20	-1	10,893	-0.01%
2020/04/30	1	36.00	7	36.09	36.00	-6	10,868	-0.06%
2020/04/29	3	35.78	1.5	35.73	35.75	1.5	10,992	0.01%
2020/04/28	4	36.01	9	36.08	35.80	-5	11,119	-0.04%
2020/04/27	21	35.71	12	35.74	36.10	9	11,323	0.08%
2020/04/24	5	34.34	9	34.57	35.20	-4	11,175	-0.04%
2020/04/23	1	34.00	5	34.37	34.30	-4	11,166	-0.04%
2020/04/22	19	34.17	2	33.30	34.35	17	11,144	0.15%
2020/04/21	16	33.96	10	34.64	34.00	6	11,148	0.05%
2020/04/20	9	35.43	5.2	35.57	35.35	3.9	10,982	0.04%
2020/04/17	47	36.24	33	36.14	35.60	14	10,875	0.13%
2020/04/16	29	35.90	35	36.06	36.35	-6	10,509	-0.06%
2020/04/15	2	34.73	8	34.64	34.85	-6	10,192	-0.06%
2020/04/14	16	34.06	6	34.16	34.15	10	10,156	0.10%
2020/04/13	10	33.50	10	33.40	33.50	0	10,200	0.00%
2020/04/10	3	33.73	0	0.00	33.50	3	10,410	0.03%
2020/04/09	55	33.70	45	33.49	33.50	10	10,635	0.09%
2020/04/08	56	32.79	36	32.75	33.05	20	10,533	0.19%
2020/04/07	3	31.20	12	30.73	31.65	-9	10,277	-0.09%
2020/04/06	6	30.09	1	30.20	30.15	5	10,176	0.05%
2020/04/01	1	30.05	7	30.04	30.15	-6	10,073	-0.06%
2020/03/31	4	30.16	1	30.15	30.25	3	10,087	0.03%
2020/03/30	10	30.36	2	30.30	30.40	8	9,989	0.08%
2020/03/27	12	31.51	7	32.11	31.00	5	10,056	0.05%
2020/03/26	9	31.63	13	31.66	32.10	-4	9,983	-0.04%
2020/03/25	33	31.42	9	31.52	30.90	24	9,907	0.24%
2020/03/24	1	31.10	4	30.84	30.85	-3	9,732	-0.03%
2020/03/23	4	29.51	9	30.40	29.60	-5	9,692	-0.05%
2020/03/20	14	31.11	17	31.52	30.70	-3	9,722	-0.03%
2020/03/19	26	30.15	12	30.08	29.60	14	9,644	0.15%
2020/03/18	3	30.85	22	31.08	30.90	-19	9,705	-0.20%
2020/03/17	23	30.20	5	30.22	30.00	18	9,597	0.19%
2020/03/16	13	31.48	19	31.33	30.50	-6	9,450	-0.06%
2020/03/13	17	29.15	21	29.25	30.40	-4	9,297	-0.04%
2020/03/12	11	31.56	17	31.25	31.10	-6	9,202	-0.07%
2020/03/11	3	33.80	2	33.95	33.50	1	9,137	0.01%
2020/03/10	5	33.24	4	33.36	33.30	1	9,178	0.01%
2020/03/09	4	33.10	11	33.02	32.80	-7	9,168	-0.08%
2020/03/06	31	34.72	28	34.35	34.00	3	9,134	0.03%
2020/03/05	1	34.60	1	34.60	34.25	0	9,111	0.00%
2020/03/04	3	33.95	5	33.78	34.05	-2	9,176	-0.02%
2020/03/03	1	33.60	4	33.73	33.50	-3	9,178	-0.03%
2020/03/02	7	32.17	2	31.35	32.30	5	9,200	0.05%
2020/02/27	3	33.35	4	32.91	32.75	-1	9,201	-0.01%
2020/02/26	1	33.90	0	0.00	33.80	1	9,170	0.01%
2020/02/25	3	34.48	0	0.00	34.35	3	9,142	0.03%
2020/02/24	1	34.55	1	34.40	35.10	0	9,156	0.00%
2020/02/20	1	34.80	0	0.00	34.85	1	9,557	0.01%
2020/02/19	2	34.63	0	0.00	34.70	2	9,645	0.02%
2020/02/18	1	35.05	0	0.00	34.70	1	9,675	0.01%
2020/02/17	3	35.47	1	35.40	35.40	2	9,815	0.02%
2020/02/13	1	36.25	4	36.04	36.00	-3	10,549	-0.03%
2020/02/12	7	35.72	6	35.77	36.00	1	10,731	0.01%
2020/02/11	0	0.00	6	34.91	35.60	-6	10,648	-0.06%
2020/02/10	3	33.97	1	34.10	33.95	2	10,529	0.02%
2020/02/07	9	33.91	6	34.03	33.80	3	10,608	0.03%
2020/02/06	6	34.18	2	35.05	35.10	4	10,492	0.04%
2020/02/05	0	0.00	7	33.03	32.75	-7	10,355	-0.07%
2020/02/04	4	32.50	5	32.95	32.90	-1	10,338	-0.01%
2020/01/31	5	32.81	2	32.63	32.65	3	10,200	0.03%
2020/01/30	2	33.90	9	33.47	32.85	-7	10,424	-0.07%
2020/01/20	12	36.36	4	36.35	36.30	8	10,590	0.08%
2020/01/17	2	36.80	2	36.73	36.65	0	10,547	0.00%
2020/01/16	1	37.00	23	37.07	37.10	-22	10,590	-0.21%
2020/01/14	23	37.48	0	0.00	37.50	23	10,769	0.21%
2020/01/13	4	37.31	3	37.33	37.40	1	10,786	0.01%
2020/01/10	1	36.80	0	0.00	36.80	1	10,976	0.01%
2020/01/09	0	0.00	15	37.07	37.00	-15	11,227	-0.13%
2020/01/08	4	36.23	1.3	36.15	36.30	2.7	11,400	0.02%
2020/01/07	10	36.40	3	36.62	36.25	7	11,400	0.06%
2020/01/06	14	36.33	1	36.55	36.05	13	11,460	0.11%
2020/01/03	14.2	37.56	9	38.16	37.30	5.2	11,280	0.05%
2020/01/02	5	38.00	8	38.23	38.20	-3	11,030	-0.03%
2019/12/31	1	37.60	0	0.00	37.55	1	11,150	0.01%
2019/12/30	0	0.00	8	37.99	37.95	-8	11,234	-0.07%
2019/12/27	7	37.44	6	37.40	37.45	1	11,371	0.01%
2019/12/26	4	37.51	0	0.00	37.45	4	11,462	0.03%
2019/12/25	10	37.80	3	37.80	38.00	7	11,570	0.06%
2019/12/24	4	37.39	0	0.00	37.75	4	11,861	0.03%
2019/12/23	9	37.86	4	38.15	37.60	5	12,333	0.04%
2019/12/20	1	38.50	8	38.93	38.45	-7	12,502	-0.06%
2019/12/19	4	39.08	1	38.90	38.95	3	12,974	0.02%
2019/12/18	13	38.82	3	38.82	38.85	10	13,586	0.07%
2019/12/17	4	38.78	11	38.93	39.00	-7	13,771	-0.05%
2019/12/16	3	38.50	3	38.70	38.70	0	13,771	0.00%
2019/12/13	15	38.22	26	38.55	38.60	-11	13,836	-0.08%
2019/12/12	14	38.09	18	38.25	38.05	-4	13,664	-0.03%
2019/12/11	2	38.13	1	38.25	38.05	1	13,630	0.01%
2019/12/10	6	37.93	18	38.20	38.40	-12	13,640	-0.09%
2019/12/09	11	37.65	6	37.92	37.80	5	13,619	0.04%
2019/12/06	6	37.23	10	37.39	37.20	-4	13,560	-0.03%
2019/12/05	2	36.53	8	36.81	37.15	-6	13,575	-0.04%
2019/12/04	5	35.96	4	36.10	36.20	1	13,806	0.01%
2019/12/03	7	36.02	0	0.00	36.05	7	14,222	0.05%
2019/12/02	3	36.30	1	36.40	36.25	2	14,240	0.01%
2019/11/29	36	37.17	26	36.90	36.90	10	14,210	0.07%
2019/11/28	13	37.41	4	37.48	37.50	9	14,317	0.06%
2019/11/27	5	37.08	12	37.13	37.00	-7	14,441	-0.05%
2019/11/26	2	37.25	0	0.00	37.20	2	14,661	0.01%
2019/11/25	2	37.75	3	37.85	37.70	-1	14,768	-0.01%
2019/11/22	12	37.98	4	37.95	37.95	8	14,818	0.05%
2019/11/21	2	37.85	0	0.00	38.25	2	14,922	0.01%
2019/11/20	4	37.71	1	37.90	38.00	3	15,207	0.02%
2019/11/19	52	38.62	40	37.90	37.65	12	15,557	0.08%
2019/11/18	1	37.95	27	38.05	38.20	-26	15,936	-0.16%
2019/11/15	7	37.61	0	0.00	37.35	7	16,062	0.04%
2019/11/14	11	37.64	1	37.60	37.50	10	16,318	0.06%
2019/11/13	26	38.55	0	0.00	38.80	26	16,865	0.15%
2019/11/12	40	38.52	110	38.19	39.50	-70	17,485	-0.40%	大賣/
2019/11/11	67	37.04	50	38.19	36.85	17	16,978	0.10%
2019/11/08	0	0.00	2	37.40	37.45	-2	16,791	-0.01%
2019/11/07	11	36.84	0	0.00	36.75	11	16,789	0.07%
2019/11/06	12	37.09	2	37.78	37.30	10	16,837	0.06%
2019/11/05	31	37.69	1	37.85	37.85	30	16,930	0.18%
2019/11/04	12	37.67	3	37.92	37.90	9	17,168	0.05%
2019/11/01	2	37.80	5	37.76	37.80	-3	17,280	-0.02%
2019/10/31	0	0.00	2	38.05	38.25	-2	17,397	-0.01%
2019/10/30	2	37.88	0	0.00	38.00	2	17,576	0.01%
2019/10/29	35	38.46	42	38.43	37.90	-7	17,646	-0.04%
2019/10/28	12	37.85	26	37.66	38.10	-14	17,391	-0.08%
2019/10/25	7	36.36	6	36.37	36.20	1	17,001	0.01%
2019/10/24	8	36.46	3	36.63	36.75	5	16,973	0.03%
2019/10/23	3.3	36.42	7	36.43	36.30	-3.7	17,048	-0.02%
2019/10/22	1	36.05	3	36.00	35.70	-2	16,958	-0.01%
2019/10/21	2	35.45	1	35.65	35.70	1	17,171	0.01%
2019/10/18	5	36.05	3	36.10	35.80	2	17,487	0.01%
2019/10/17	21	35.97	4	36.95	35.70	17	17,711	0.10%
2019/10/16	1	36.15	14	36.56	36.45	-13	17,690	-0.07%
2019/10/15	7	36.19	4	36.19	36.05	3	17,822	0.02%
2019/10/14	5	35.97	6	36.42	36.00	-1	17,904	-0.01%
2019/10/09	7	35.04	5	35.02	35.00	2	17,923	0.01%
2019/10/08	0	0.00	11	35.78	35.60	-11	18,266	-0.06%
2019/10/07	0	0.00	3	36.12	35.65	-3	18,426	-0.02%
2019/10/04	0	0.00	6	34.95	34.95	-6	18,279	-0.03%
2019/10/03	16	34.47	0	0.00	34.55	16	18,240	0.09%
2019/10/02	0	0.00	2	35.10	35.20	-2	18,176	-0.01%
2019/10/01	11	34.99	9	34.92	34.85	2	18,323	0.01%
2019/09/27	10	35.02	8	34.68	34.85	2	18,449	0.01%
2019/09/26	24	36.30	16	35.89	35.00	8	18,336	0.04%
2019/09/25	16	37.38	14	37.55	37.70	2	17,903	0.01%
2019/09/24	34	37.67	54	37.73	37.45	-20	18,028	-0.11%
2019/09/23	24	36.33	64	36.01	36.60	-40	17,593	-0.23%
2019/09/20	4	34.29	12	34.81	35.00	-8	17,135	-0.05%
2019/09/19	24	34.24	20	34.20	34.25	4	17,025	0.02%
2019/09/18	6	34.03	5	33.80	34.05	1	17,030	0.01%
2019/09/17	33	33.77	0	0.00	33.65	33	16,922	0.20%
2019/09/16	1	34.45	20	34.50	34.40	-19	16,873	-0.11%
2019/09/12	0	0.00	7	34.71	34.85	-7	16,840	-0.04%
2019/09/11	20	34.00	2	34.00	34.10	18	16,860	0.11%
2019/09/10	2	33.95	13	34.05	34.00	-11	16,857	-0.07%
2019/09/09	2	35.00	5	34.99	34.70	-3	16,808	-0.02%
2019/09/06	7	34.89	19	34.98	34.95	-12	16,752	-0.07%
2019/09/05	36	35.35	21	35.30	34.60	15	16,516	0.09%
2019/09/03	5	34.30	11	34.33	34.40	-6	15,964	-0.04%
2019/09/02	2	34.83	2	34.80	34.80	0	15,938	0.00%
2019/08/30	7	34.81	3	34.80	34.15	4	15,777	0.03%
2019/08/29	22	34.61	7	34.61	34.50	15	15,681	0.10%
2019/08/28	37	34.31	65	34.26	34.20	-28	15,524	-0.18%
2019/08/27	3	33.67	1	34.00	33.40	2	15,357	0.01%
2019/08/26	11	33.35	9	33.66	33.40	2	15,292	0.01%
2019/08/23	34	34.54	22	35.19	34.05	12	15,210	0.08%
2019/08/22	16	34.64	13	34.59	34.70	3	14,918	0.02%
2019/08/21	50	33.95	49	34.23	33.95	1	14,579	0.01%
2019/08/20	43	33.98	54	33.70	33.45	-11	13,834	-0.08%
2019/08/19	22	33.92	10	34.06	33.80	12	13,679	0.09%
2019/08/16	68	34.61	52	34.29	34.25	16	13,490	0.12%
2019/08/15	58	32.67	69	32.72	33.25	-11	12,755	-0.09%
2019/08/14	6	31.68	0	0.00	31.10	6	12,074	0.05%
2019/08/13	13	31.58	3	32.15	31.55	10	12,232	0.08%
2019/08/12	5	32.13	14	32.19	32.15	-9	12,508	-0.07%
2019/08/08	14	31.80	16	31.81	31.70	-2	12,573	-0.02%
2019/08/07	10	32.08	3	32.07	31.75	7	12,670	0.06%
2019/08/06	3	31.17	7	31.33	32.10	-4	12,606	-0.03%
2019/08/05	9	31.37	4	31.36	30.90	5	12,379	0.04%
2019/08/02	9	31.73	5	31.74	31.25	4	12,374	0.03%
2019/08/01	23	32.83	8	33.12	32.90	15	12,266	0.12%
2019/07/31	13	31.87	18	32.25	32.55	-5	12,048	-0.04%
2019/07/30	6	32.06	5	31.91	32.45	1	12,063	0.01%
2019/07/29	3	32.32	25	32.16	32.00	-22	12,036	-0.18%
2019/07/26	0	0.00	3	32.52	32.50	-3	11,949	-0.03%
2019/07/25	15	32.53	14	32.60	32.45	1	11,915	0.01%
2019/07/24	10	31.97	9	32.08	32.05	1	11,787	0.01%
2019/07/23	9	32.11	5	32.25	32.40	4	11,819	0.03%
2019/07/22	15	31.99	23	31.83	32.30	-8	11,553	-0.07%
2019/07/19	9	31.07	17	31.17	30.45	-8	11,202	-0.07%
2019/07/18	24	30.82	4	30.86	30.30	20	10,856	0.18%
2019/07/17	15	32.47	20	32.08	32.55	-5	10,849	-0.05%
2019/07/16	9	31.36	7	31.46	31.40	2	10,901	0.02%
2019/07/15	4	31.38	8	31.29	31.50	-4	10,763	-0.04%
2019/07/12	5	30.94	453	31.16	31.10	-448	10,829	-4.14%	大賣/鉅額交易
2019/07/11	19	29.86	20	29.97	30.00	-1	10,898	-0.01%
2019/07/10	1	29.40	13	29.48	29.40	-12	11,089	-0.11%
2019/07/09	15	29.48	5	29.50	29.20	10	11,207	0.09%
2019/07/08	21	29.53	45	29.45	29.25	-24	11,282	-0.21%
2019/07/05	17	29.42	25	29.43	29.30	-8	11,329	-0.07%
2019/07/04	19	28.93	73	28.96	29.00	-54	11,401	-0.47%
2019/07/03	21	28.27	12	28.47	28.00	9	11,179	0.08%
2019/07/02	22.5	28.91	26	28.97	28.95	-3.5	11,186	-0.03%
2019/07/01	26.5	28.96	74	29.06	29.00	-47.5	11,252	-0.42%
2019/06/28	23	26.92	9	27.00	26.80	14	11,069	0.13%
2019/06/27	4	26.90	13	26.70	26.80	-9	11,068	-0.08%
2019/06/26	3	25.98	3	26.10	26.15	0	11,062	0.00%
2019/06/25	21	26.98	0	0.00	26.30	21	10,916	0.19%
2019/06/24	2	26.50	19	26.54	26.60	-17	10,779	-0.16%
2019/06/21	1	26.00	2	26.23	26.00	-1	10,780	-0.01%
2019/06/19	6	26.22	22	26.19	26.25	-16	10,880	-0.15%
2019/06/18	10	25.50	3	25.57	25.70	7	10,811	0.06%
2019/06/17	2	25.10	0	0.00	24.95	2	10,866	0.02%
2019/06/14	7	25.55	19	25.63	25.20	-12	11,105	-0.11%
2019/06/13	30	25.51	1	25.75	25.50	29	11,657	0.25%
2019/06/12	3	26.40	17	26.49	26.30	-14	11,704	-0.12%
2019/06/11	6	26.26	12	26.25	26.30	-6	11,806	-0.05%
2019/06/10	10	26.15	8	26.31	26.15	2	11,865	0.02%
2019/06/06	8	25.94	10	26.35	26.00	-2	11,945	-0.02%
2019/06/05	27	26.04	1	26.10	25.80	26	11,945	0.22%
2019/06/04	26	26.74	9	26.81	26.00	17	11,902	0.14%
2019/06/03	2	26.13	9	26.74	26.90	-7	11,834	-0.06%
2019/05/31	2	25.85	1	26.30	26.30	1	11,861	0.01%
2019/05/30	13	25.83	0	0.00	25.70	13	11,933	0.11%
2019/05/29	4	24.70	14	25.29	25.60	-10	12,024	-0.08%
2019/05/28	7	25.59	20	25.81	24.60	-13	12,072	-0.11%
2019/05/27	25	25.61	0	0.00	25.50	25	12,110	0.21%
2019/05/23	16	25.59	10	25.30	25.40	6	12,931	0.05%
2019/05/22	2	26.73	1	26.80	26.55	1	13,168	0.01%
2019/05/21	18	26.34	6	26.33	26.40	12	13,306	0.09%
2019/05/20	23	26.71	38	26.30	27.00	-15	13,144	-0.11%
2019/05/17	75	27.63	13	27.54	26.65	62	12,865	0.48%
2019/05/16	9	29.93	13	29.77	29.40	-4	12,515	-0.03%
2019/05/15	5	29.60	18	29.54	29.85	-13	12,375	-0.11%
2019/05/14	24	27.91	10	28.13	28.55	14	12,167	0.12%
2019/05/13	3	28.42	2	28.28	28.40	1	12,080	0.01%
2019/05/10	30	29.25	13	29.73	28.80	17	12,049	0.14%
2019/05/09	0	0.00	21	28.92	29.00	-21	11,880	-0.18%
2019/05/08	3	29.37	10	29.25	29.45	-7	11,866	-0.06%
2019/05/07	4	29.56	7	29.44	29.25	-3	11,874	-0.03%
2019/05/06	22	28.59	4	28.85	28.95	18	11,868	0.15%
2019/05/03	1	28.50	4	28.65	28.65	-3	11,814	-0.03%
2019/05/02	3	28.35	0	0.00	28.45	3	12,127	0.02%
2019/04/30	3	28.43	6	28.48	28.60	-3	12,469	-0.02%
2019/04/29	17	28.41	37	28.93	29.00	-20	12,409	-0.16%
2019/04/26	5	28.60	24	28.61	28.50	-19	12,299	-0.15%
2019/04/25	11	28.34	2	28.65	28.50	9	12,298	0.07%
2019/04/24	0	0.00	10	28.57	28.70	-10	12,336	-0.08%
2019/04/23	63	29.00	25	28.59	28.55	38	12,265	0.31%
2019/04/22	8	29.77	37	29.68	30.10	-29	12,018	-0.24%
2019/04/19	1	28.70	2	28.43	28.30	-1	11,585	-0.01%
2019/04/18	3	28.53	9	28.68	28.50	-6	11,590	-0.05%
2019/04/17	37	28.68	20	28.55	28.55	17	11,317	0.15%
2019/04/16	12	29.31	11	29.29	29.10	1	10,815	0.01%
2019/04/15	9	28.47	10	28.49	28.55	-1	10,448	-0.01%
2019/04/12	8	27.78	18	28.16	28.35	-10	10,449	-0.10%
2019/04/11	0	0.00	5	27.99	28.25	-5	10,381	-0.05%
2019/04/10	19	28.04	7	28.30	27.95	12	10,240	0.12%
2019/04/09	0	0.00	18	27.90	27.75	-18	9,978	-0.18%
2019/04/08	4	27.75	7	27.62	27.75	-3	10,087	-0.03%
2019/04/03	17	27.53	53	27.65	27.50	-36	9,968	-0.36%
2019/04/02	2	27.13	17	27.34	27.05	-15	9,794	-0.15%
2019/04/01	9	26.38	22	26.47	26.70	-13	9,599	-0.14%
2019/03/29	8	26.17	16	26.33	26.25	-8	9,458	-0.08%
2019/03/28	4	25.62	6	25.55	25.50	-2	9,434	-0.02%
2019/03/27	0	0.00	1	25.85	25.90	-1	9,622	-0.01%
2019/03/26	2	25.73	9	26.02	25.70	-7	9,791	-0.07%
2019/03/25	11	25.40	0	0.00	25.70	11	9,958	0.11%
2019/03/22	45	25.59	2	25.35	25.35	43	10,090	0.43%
2019/03/21	1	26.05	0	0.00	26.05	1	10,567	0.01%
2019/03/20	21	26.29	14	25.99	26.10	7	11,000	0.06%
2019/03/19	4	26.13	5	26.28	26.00	-1	11,331	-0.01%
2019/03/18	8	26.06	92	26.00	26.70	-84	11,195	-0.75%
2019/03/15	15	23.93	29	24.16	24.55	-14	10,723	-0.13%
2019/03/14	4	24.40	2	24.55	24.40	2	10,862	0.02%
2019/03/13	36	24.89	0	0.00	24.95	36	10,759	0.33%
2019/03/12	5	24.85	4	24.90	24.65	1	10,759	0.01%
2019/03/11	20	24.65	0	0.00	24.50	20	10,705	0.19%
2019/03/08	1	24.75	20	24.75	24.60	-19	10,717	-0.18%
2019/03/07	8	24.89	4	25.20	24.70	4	10,739	0.04%
2019/03/06	16	25.35	1	25.65	25.15	15	10,681	0.14%
2019/03/05	9	25.61	4	25.80	25.40	5	10,608	0.05%
2019/03/04	21	25.00	13	25.68	25.85	8	10,499	0.08%
2019/02/27	14	25.32	10	25.60	25.25	4	10,375	0.04%
2019/02/26	7	26.07	13	25.95	26.10	-6	10,256	-0.06%
2019/02/25	40	25.96	19	25.84	25.60	21	10,126	0.21%
2019/02/22	7	25.88	132	26.10	25.75	-125	9,796	-1.28%	大賣/鉅額交易
2019/02/21	4	24.39	13	24.50	24.80	-9	9,219	-0.10%
2019/02/20	12	23.66	16	23.62	23.70	-4	8,846	-0.05%
2019/02/15	8	23.03	0	0.00	22.90	8	8,825	0.09%
2019/02/14	13	23.36	1	23.40	23.35	12	8,823	0.14%
2019/02/12	6	23.40	2	23.55	23.40	4	8,848	0.05%
2019/02/11	6	22.99	0	0.00	22.90	6	8,847	0.07%
2019/01/30	0	0.00	3	23.33	23.30	-3	8,924	-0.03%
2019/01/29	5	23.15	1	23.35	23.30	4	8,889	0.04%
2019/01/28	6	23.50	0	0.00	23.50	6	8,813	0.07%
2019/01/25	11	23.22	9	23.21	23.40	2	8,727	0.02%
2019/01/24	12	23.72	4	23.55	23.55	8	8,546	0.09%
2019/01/23	18	23.74	27	23.73	23.90	-9	8,461	-0.11%
2019/01/22	23	23.21	49	23.18	23.05	-26	8,136	-0.32%
2019/01/21	3	22.02	0	0.00	22.00	3	7,820	0.04%
2019/01/18	5	22.30	0	0.00	22.10	5	7,824	0.06%
2019/01/17	16	21.98	1	22.05	22.05	15	7,823	0.19%
2019/01/16	10	22.05	7	21.96	21.80	3	7,769	0.04%
2019/01/15	11	21.42	0	0.00	21.35	11	7,660	0.14%
2019/01/14	22.3	21.64	0	0.00	21.40	22.3	7,619	0.29%
2019/01/10	3	21.52	0	0.00	21.55	3	7,594	0.04%
2019/01/09	11	21.90	2	21.85	21.80	9	7,527	0.12%
2019/01/07	20	21.69	3	21.70	21.60	17	7,469	0.23%
2019/01/04	19	21.40	20	21.61	21.35	-1	7,406	-0.01%
2019/01/03	3	22.53	7	22.49	22.40	-4	7,321	-0.05%
2019/01/02	1	23.00	13	22.90	23.05	-12	7,348	-0.16%
2018/12/28	0	0.00	1	23.25	23.25	-1	7,302	-0.01%
2018/12/27	18	23.20	15	22.99	22.70	3	7,251	0.04%
2018/12/26	10	24.06	12	23.94	23.50	-2	7,093	-0.03%
2018/12/25	13	23.55	15	23.60	23.85	-2	7,074	-0.03%
2018/12/24	0	0.00	6	23.38	23.65	-6	7,003	-0.09%
2018/12/22	0	0.00	3	23.55	23.50	-3	6,934	-0.04%
2018/12/21	4	23.50	2	23.50	23.60	2	6,875	0.03%
2018/12/20	9	23.25	16	23.26	23.30	-7	6,700	-0.10%
2018/12/19	6	22.68	28	22.72	23.00	-22	6,497	-0.34%
2018/12/17	0	0.00	30	22.11	22.20	-30	6,070	-0.49%
2018/12/14	110.2	22.23	107	21.74	21.50	3.2	5,855	0.05%	大買/大賣/
2018/12/13	3	22.95	33.5	22.77	23.05	-30.5	5,186	-0.59%
2018/12/12	23	20.87	12	21.54	21.60	11	4,676	0.24%
2018/12/11	20	21.01	10	21.80	21.90	10	4,210	0.24%
2018/12/10	12	21.50	16	21.59	21.50	-4	4,088	-0.10%
2018/12/07	10	21.56	14	21.91	21.95	-4	3,947	-0.10%
2018/12/06	11	20.71	0	0.00	20.80	11	3,704	0.30%
2018/12/05	4	21.18	5	21.28	21.05	-1	3,775	-0.03%
2018/12/04	17	21.01	15	21.08	20.85	2	3,853	0.05%
2018/12/03	0	0.00	10	21.20	21.50	-10	3,834	-0.26%
2018/11/30	13.2	21.05	13	21.20	21.00	0.2	3,787	0.01%
2018/11/29	0	0.00	118	20.78	20.75	-118	3,725	-3.17%	大賣/鉅額交易
2018/11/28	0	0.00	2	20.90	20.80	-2	3,714	-0.05%
2018/11/27	5	20.70	0	0.00	20.80	5	3,726	0.13%
2018/11/26	10	20.83	0	0.00	20.95	10	3,737	0.27%
2018/11/23	8	20.41	0	0.00	20.25	8	3,714	0.22%
2018/11/21	5	20.55	0	0.00	20.50	5	3,762	0.13%
2018/11/20	0	0.00	1	20.65	20.70	-1	3,782	-0.03%
2018/11/19	20	20.76	2	20.75	20.75	18	3,814	0.47%
2018/11/16	2	20.45	2	20.78	20.80	0	3,841	0.00%
2018/11/15	1	20.65	4	20.35	20.70	-3	3,826	-0.08%
2018/11/14	0	0.00	1	19.95	20.05	-1	3,746	-0.03%
2018/11/13	0	0.00	13	18.86	19.45	-13	3,808	-0.34%
2018/11/12	0	0.00	12	19.17	19.05	-12	3,851	-0.31%
2018/11/09	14	18.97	0	0.00	19.00	14	3,983	0.35%
2018/11/08	13.8	19.63	1	19.45	19.85	12.8	4,018	0.32%
2018/11/07	2	19.20	25	19.14	19.50	-23	4,040	-0.57%
2018/11/06	3	18.00	0	0.00	17.85	3	4,037	0.07%
2018/11/05	4	18.00	0	0.00	18.05	4	4,264	0.09%
2018/11/02	0	0.00	5	18.30	18.25	-5	4,557	-0.11%
2018/11/01	5	18.15	5	18.05	18.05	0	4,578	0.00%
2018/10/31	7	17.86	0	0.00	18.05	7	4,566	0.15%
2018/10/29	3	16.98	3	17.00	17.80	0	4,650	0.00%
2018/10/26	7	18.20	0	0.00	18.05	7	4,587	0.15%
2018/10/25	3	18.07	12	17.96	18.20	-9	4,545	-0.20%
2018/10/24	51	18.60	3	18.85	18.75	48	4,510	1.06%
2018/10/23	2	18.80	0	0.00	18.90	2	4,516	0.04%
2018/10/19	0	0.00	2	19.00	18.95	-2	4,636	-0.04%
2018/10/15	1.2	19.01	0	0.00	18.95	1.2	4,591	0.03%
2018/10/12	3	18.97	0	0.00	19.00	3	4,625	0.06%
2018/10/11	0	0.00	15	18.83	19.05	-15	4,654	-0.32%
2018/10/09	10	19.45	5	19.45	19.65	5	4,572	0.11%
2018/10/08	1	20.80	0	0.00	20.70	1	4,486	0.02%
2018/10/05	0.2	20.80	0	0.00	20.75	0.2	4,539	0.01%
2018/10/03	13.5	20.92	15	20.91	21.05	-1.5	4,510	-0.03%
2018/09/26	0	0.00	1	20.55	20.30	-1	4,430	-0.02%
2018/09/25	1	20.70	0	0.00	20.75	1	4,476	0.02%
2018/09/21	1	20.60	0	0.00	20.65	1	4,450	0.02%
2018/09/19	0	0.00	1	20.80	20.80	-1	4,461	-0.02%
2018/09/17	0.2	20.85	0	0.00	20.80	0.2	4,558	0.00%
2018/09/14	0	0.00	3	20.85	20.75	-3	4,583	-0.07%
2018/09/13	0	0.00	2	20.35	20.55	-2	4,568	-0.04%
2018/09/11	56	19.81	0	0.00	19.95	56	4,555	1.23%
2018/09/10	4	19.88	0	0.00	19.95	4	4,478	0.09%
2018/09/07	5	21.10	0	0.00	21.05	5	4,365	0.11%
2018/09/05	1.2	21.48	0	0.00	21.35	1.2	4,319	0.03%
2018/09/04	4	21.53	0	0.00	21.40	4	4,332	0.09%
2018/09/03	2	21.58	0	0.00	21.50	2	4,321	0.05%
2018/08/31	2.2	21.77	0	0.00	21.70	2.2	4,318	0.05%
2018/08/30	2	21.95	0	0.00	21.90	2	4,350	0.05%
2018/08/29	2	21.98	0	0.00	22.00	2	4,347	0.05%
2018/08/28	5	22.35	5	22.15	22.00	0	4,364	0.00%
2018/08/27	0	0.00	10	21.56	21.95	-10	4,316	-0.23%
2018/08/24	2	21.40	6	21.44	21.35	-4	4,301	-0.09%
2018/08/23	2	21.38	6	21.45	21.40	-4	4,383	-0.09%
2018/08/22	3	21.80	11	21.74	21.80	-8	4,414	-0.18%
2018/08/20	14	21.11	0	0.00	21.10	14	4,374	0.32%
2018/08/17	12	21.75	5	21.50	21.50	7	4,311	0.16%
2018/08/16	51.2	21.51	13	21.55	21.60	38.2	4,264	0.90%
2018/08/15	1	22.15	4	22.15	22.15	-3	4,119	-0.07%
2018/08/14	11	22.42	0	0.00	22.40	11	4,053	0.27%
2018/08/13	67	22.25	34	22.48	22.80	33	3,968	0.83%
2018/08/10	71	23.13	12	22.55	23.05	59	3,898	1.51%
2018/08/09	176	24.64	10	24.55	24.20	166	3,707	4.48%	大買/鉅額交易
2018/08/08	0.2	26.20	0	0.00	26.15	0.2	3,409	0.01%
2018/08/06	5	26.10	0	0.00	26.05	5	3,429	0.15%
2018/08/03	65	26.05	0	0.00	26.15	65	3,408	1.91%
2018/08/02	2	26.30	0	0.00	26.25	2	3,362	0.06%
2018/07/31	5	26.30	0	0.00	26.40	5	3,440	0.15%
2018/07/30	25	26.55	5	26.35	26.45	20	3,539	0.57%
2018/07/27	16	26.99	10	27.03	26.65	6	3,549	0.17%
2018/07/26	1	27.20	1	27.25	27.25	0	3,492	0.00%
2018/07/24	0.1	26.70	0	0.00	26.70	0.1	3,467	0.00%
2018/07/19	12	26.43	10	26.25	26.20	2	3,713	0.05%
2018/07/18	10	26.30	3	26.20	26.30	7	3,732	0.19%
2018/07/17	6	28.01	0	0.00	28.00	6	3,689	0.16%
2018/07/16	7	27.79	0	0.00	27.70	7	3,654	0.19%
2018/07/12	0.1	27.70	0	0.00	27.70	0.1	3,606	0.00%
2018/07/11	3	27.42	0	0.00	27.40	3	3,658	0.08%
2018/07/10	1	27.70	0	0.00	27.65	1	3,660	0.03%
2018/07/06	0	0.00	4	27.10	27.25	-4	3,722	-0.11%
2018/07/05	0	0.00	30	27.55	27.40	-30	3,719	-0.81%
2018/07/04	0	0.00	20	27.63	27.55	-20	3,724	-0.54%
2018/07/03	42	27.73	0	0.00	27.50	42	3,731	1.13%
2018/07/02	10	27.83	0	0.00	27.85	10	3,663	0.27%
2018/06/29	1	27.70	0	0.00	27.75	1	3,666	0.03%
2018/06/28	0.1	27.55	0	0.00	27.65	0.1	3,648	0.00%
2018/06/27	0	0.00	10	27.60	27.65	-10	3,665	-0.27%
2018/06/26	11	27.69	20	27.85	27.70	-9	3,702	-0.24%
2018/06/25	5	28.20	0	0.00	28.15	5	3,721	0.13%
2018/06/22	15	28.38	0	0.00	28.50	15	3,832	0.39%
2018/06/21	0	0.00	1	28.50	28.50	-1	3,869	-0.03%
2018/06/20	0	0.00	10	28.55	28.55	-10	3,897	-0.26%
2018/06/15	10	28.55	0	0.00	28.55	10	3,927	0.25%
2018/06/14	0	0.00	10	28.70	28.60	-10	3,947	-0.25%
2018/06/13	10.1	28.50	0	0.00	28.50	10.1	4,121	0.25%
2018/06/12	20	28.90	1	28.95	28.85	19	4,299	0.44%
2018/06/11	51	28.70	0	0.00	28.75	51	4,611	1.11%
2018/06/08	2	29.05	2	29.00	29.00	0	4,639	0.00%
2018/06/07	0	29.10	50	29.18	29.10	-50	4,680	-1.07%
2018/06/06	1	28.70	2	28.70	28.75	-1	4,769	-0.02%
2018/06/05	11	28.57	0	0.00	28.50	11	4,814	0.23%
2018/06/04	1	28.65	1	28.65	28.65	0	4,811	0.00%
2018/06/01	14	28.29	0	0.00	28.30	14	4,817	0.29%
2018/05/31	5	28.22	0	0.00	28.10	5	4,816	0.10%
2018/05/30	21	28.05	10	28.25	28.15	11	4,776	0.23%
2018/05/25	1	28.40	1	28.40	28.30	0	4,914	0.00%
2018/05/23	1	28.00	0	0.00	28.05	1	4,979	0.02%
2018/05/21	0	0.00	11	28.16	28.15	-11	5,025	-0.22%
2018/05/18	5	27.80	0	0.00	27.80	5	5,009	0.10%
2018/05/17	10.2	28.08	0	0.00	28.10	10.2	4,997	0.20%
2018/05/16	5	28.20	3	28.40	28.30	2	4,948	0.04%
2018/05/14	10	28.23	0	0.00	28.35	10	5,058	0.20%
2018/05/11	10	28.18	1	28.30	28.25	9	5,078	0.18%
2018/05/10	13	28.16	0	0.00	28.10	13	5,060	0.26%
2018/05/08	47	27.86	0	0.00	27.80	47	5,060	0.93%
2018/05/07	10	28.07	0	0.00	27.85	10	4,996	0.20%
2018/05/04	0	0.00	1	28.95	28.85	-1	4,903	-0.02%
2018/05/02	3	29.32	0	0.00	29.55	3	4,955	0.06%
2018/04/26	10	28.97	1	28.70	28.55	9	5,060	0.18%
2018/04/25	15	29.74	0	0.00	29.40	15	4,939	0.30%
2018/04/24	21	30.00	0	0.00	30.50	21	4,883	0.43%
2018/04/19	1	30.35	0	0.00	30.50	1	4,883	0.02%
2018/04/11	0	0.00	7	30.60	30.30	-7	4,796	-0.15%
2018/04/10	0	0.00	2	30.53	30.65	-2	4,827	-0.04%
2018/04/09	1	30.40	0	0.00	30.35	1	4,892	0.02%
2018/04/03	0	0.00	5	30.30	30.60	-5	4,960	-0.10%
2018/04/02	5	30.55	0	0.00	30.60	5	5,011	0.10%
2018/03/29	15	30.52	0	0.00	30.25	15	4,960	0.30%
2018/03/28	0	0.00	18	31.01	31.05	-18	4,863	-0.37%
2018/03/27	5	31.14	5	30.96	31.20	0	4,778	0.00%
2018/03/26	0	0.00	2	30.45	30.35	-2	4,645	-0.04%
2018/03/22	1	30.95	0	0.00	30.90	1	4,607	0.02%
2018/03/20	3	30.68	0	0.00	30.70	3	4,607	0.07%
2018/03/19	7	30.86	0	0.00	31.00	7	4,544	0.15%
2018/03/16	3	29.90	4	30.64	31.20	-1	4,347	-0.02%
2018/03/15	23	30.61	6	30.63	30.20	17	4,152	0.41%
2018/03/14	0	0.00	1	32.15	32.60	-1	3,838	-0.03%
2018/03/13	0	0.00	3	32.90	32.75	-3	3,838	-0.08%
2018/03/12	11	32.74	5	32.76	32.95	6	3,913	0.15%
2018/03/09	0	0.00	4	31.98	32.00	-4	3,870	-0.10%
2018/03/08	3	31.60	3	31.60	31.60	0	3,846	0.00%
2018/03/05	7	31.66	7	31.19	30.90	0	3,856	0.00%
2018/03/02	4	31.95	6	31.96	31.95	-2	3,827	-0.05%
2018/03/01	1	31.55	3	31.50	31.65	-2	3,782	-0.05%
2018/02/27	12	31.43	4	31.85	31.50	8	3,780	0.21%
2018/02/26	7	31.79	7	31.64	31.90	0	3,662	0.00%
2018/02/23	5	30.45	1	30.55	30.40	4	3,544	0.11%
2018/02/21	0	0.00	12.2	31.10	30.95	-12.2	3,773	-0.32%
2018/02/07	6	30.58	1	29.90	30.00	5	3,894	0.13%
2018/02/06	1	30.45	1	30.00	30.45	0	3,866	0.00%
2018/02/05	6	30.73	5	29.70	30.90	1	3,774	0.03%
2018/02/01	5	30.15	1	30.20	30.30	4	3,846	0.10%
2018/01/31	0	0.00	3	30.00	30.15	-3	3,923	-0.08%
2018/01/29	1	30.05	0	0.00	30.10	1	4,131	0.02%
2018/01/26	21.2	30.01	5	30.12	29.95	16.2	4,139	0.39%
2018/01/25	10	30.67	1	30.60	30.45	9	4,141	0.22%
2018/01/24	13	30.75	0	0.00	31.00	13	4,133	0.31%
2018/01/23	30	31.35	4	31.65	31.30	26	4,135	0.63%
2018/01/22	0	0.00	21.1	31.69	31.75	-21.1	4,150	-0.51%
2018/01/19	5	31.47	1	31.40	31.35	4	4,200	0.10%
2018/01/18	5	31.54	6	31.54	31.50	-1	4,300	-0.02%
2018/01/17	1	31.35	5	31.47	31.50	-4	4,417	-0.09%
2018/01/16	1	31.50	0	0.00	31.50	1	4,483	0.02%
2018/01/15	3	30.82	2	31.18	31.00	1	4,681	0.02%
2018/01/12	0	0.00	10	30.65	30.65	-10	4,792	-0.21%
2018/01/11	5	30.50	1	30.65	30.65	4	4,843	0.08%
2018/01/10	2	30.20	2	30.40	30.50	0	4,883	0.00%
2018/01/09	0	0.00	2	30.35	30.50	-2	4,906	-0.04%
2018/01/08	0	0.00	6	30.10	30.10	-6	4,918	-0.12%
2018/01/05	1	30.45	5.2	30.20	30.30	-4.2	5,078	-0.08%
2018/01/04	1	30.70	0	0.00	30.85	1	5,084	0.02%
2018/01/03	10	30.30	0	0.00	30.45	10	5,089	0.20%