京元電子 (2449)-臺銀-臺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
95.5
漲跌
▼0.6
漲幅
-0.62%
成交量
12,565張
產業
上市半導體類股
1712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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/04/25	4.5	93.69	2.3	93.97	95.50	2.2	18,334	0.01%
2024/04/24	4.3	95.61	5.5	96.06	96.10	-1.3	18,466	-0.01%
2024/04/23	15.5	92.67	30	92.84	92.30	-14.5	18,491	-0.08%
2024/04/22	4.3	96.48	3	96.70	96.00	1.3	18,322	0.01%
2024/04/19	9.6	99.18	12	98.67	99.00	-2.5	18,359	-0.01%
2024/04/18	0.5	102.10	2	102.50	102.00	-1.5	18,642	-0.01%
2024/04/17	1.1	102.07	5	102.90	102.50	-3.9	19,002	-0.02%
2024/04/16	19.7	101.03	5	100.42	99.70	14.7	18,977	0.08%
2024/04/15	10.4	104.82	31.1	106.00	104.50	-20.7	18,757	-0.11%
2024/04/12	3	107.17	22	107.36	107.00	-19	18,752	-0.10%
2024/04/11	18.2	104.77	11	105.80	106.00	7.2	18,679	0.04%
2024/04/10	4.2	106.76	0	0.00	106.00	4.2	18,704	0.02%
2024/04/09	9.2	106.05	4	107.50	106.50	5.2	18,632	0.03%
2024/04/08	10	106.87	1	105.50	106.50	9	18,549	0.05%
2024/04/03	13.3	107.05	5	107.00	106.50	8.3	18,464	0.04%
2024/04/02	7.1	106.50	13.1	106.47	107.00	-6	18,465	-0.03%
2024/04/01	5.3	103.83	1	103.00	103.00	4.3	18,429	0.02%
2024/03/29	3.2	105.60	3.1	105.32	105.50	0.1	18,408	0.00%
2024/03/28	4.4	106.55	1.1	106.50	106.00	3.3	18,439	0.02%
2024/03/27	9.1	106.34	3	106.33	106.00	6.1	18,424	0.03%
2024/03/26	14.3	106.26	15.4	106.56	105.50	-1.1	18,444	-0.01%
2024/03/25	29.4	109.59	17	110.44	108.50	12.4	18,375	0.07%
2024/03/22	23.3	111.25	71.3	113.40	109.50	-48	18,301	-0.26%
2024/03/21	11.2	107.27	16.2	107.77	108.50	-4.9	17,838	-0.03%
2024/03/20	42.7	110.68	25.1	109.15	107.50	17.7	17,869	0.10%
2024/03/19	8.1	109.01	2	109.00	109.00	6.1	17,930	0.03%
2024/03/18	51	110.28	15	110.13	111.00	36	17,904	0.20%
2024/03/15	3	106.33	2.1	106.70	107.50	0.9	17,491	0.00%
2024/03/14	13.2	105.13	14.1	104.90	104.50	-0.8	17,355	0.00%
2024/03/13	17.1	108.00	17	107.06	108.50	0.1	17,333	0.00%
2024/03/12	53.8	109.88	10.1	109.36	109.50	43.7	17,126	0.26%
2024/03/11	20.2	107.58	17.5	108.06	108.00	2.7	17,118	0.02%
2024/03/08	87.8	117.05	83.4	112.64	111.00	4.4	16,932	0.03%
2024/03/07	41.1	112.84	39.5	112.70	116.50	1.5	15,908	0.01%
2024/03/06	19.9	101.49	32.7	101.86	106.00	-12.9	15,100	-0.09%
2024/03/05	33.6	96.16	36.6	96.43	97.40	-3	14,648	-0.02%
2024/03/04	14.3	94.27	33.5	94.34	96.00	-19.2	14,373	-0.13%
2024/03/01	17.4	91.33	19	90.62	89.50	-1.6	14,081	-0.01%
2024/02/29	9	88.69	16.2	88.85	88.80	-7.2	13,941	-0.05%
2024/02/27	6.3	89.77	5.4	89.59	89.50	1	13,798	0.01%
2024/02/26	31.5	90.44	13.7	90.59	89.50	17.8	13,672	0.13%
2024/02/23	77.3	96.84	73	96.26	94.80	4.4	13,380	0.03%
2024/02/22	27.4	91.20	51.7	91.55	93.50	-24.3	12,613	-0.19%
2024/02/21	0.1	87.67	1.2	87.65	87.50	-1.1	12,220	-0.01%
2024/02/20	7.6	87.18	5.8	87.29	87.50	1.7	12,236	0.01%
2024/02/19	22.1	88.62	7.2	88.11	87.70	14.9	12,184	0.12%
2024/02/16	25.6	89.52	41.7	89.49	90.00	-16.1	12,467	-0.13%
2024/02/15	17.7	85.50	34.2	85.34	85.40	-16.5	12,308	-0.13%
2024/02/05	2	82.35	1	81.80	82.20	1	12,360	0.01%
2024/02/02	0	0.00	1.1	83.08	82.20	-1.1	12,331	-0.01%
2024/02/01	3.8	82.95	0	0.00	82.70	3.8	12,397	0.03%
2024/01/31	2.3	84.01	1.7	84.12	84.00	0.6	12,471	0.01%
2024/01/30	0.1	83.91	15	84.02	84.00	-14.9	12,544	-0.12%
2024/01/29	0	0.00	6	83.40	83.80	-6	12,818	-0.05%
2024/01/26	0.2	82.11	0.5	82.10	82.90	-0.3	12,935	0.00%
2024/01/25	1.5	82.34	4	82.78	82.20	-2.5	12,996	-0.02%
2024/01/24	2.1	82.35	7	82.84	82.10	-5	13,011	-0.04%
2024/01/23	8.2	82.74	5	82.42	82.10	3.2	13,118	0.02%
2024/01/22	3.1	83.19	43.1	83.88	84.10	-39.9	13,105	-0.30%
2024/01/19	6.4	81.70	10.3	81.42	81.30	-3.9	13,040	-0.03%
2024/01/18	9.6	79.83	37.1	79.77	79.70	-27.5	13,054	-0.21%
2024/01/17	8	78.08	5.4	78.11	77.20	2.6	12,876	0.02%
2024/01/16	30.4	78.40	20.1	78.46	78.60	10.3	12,943	0.08%
2024/01/15	4.2	76.53	4	76.50	77.70	0.2	13,031	0.00%
2024/01/12	18.5	75.77	3.2	76.00	75.60	15.3	13,705	0.11%
2024/01/11	42.6	78.79	10.1	78.29	78.00	32.5	13,452	0.24%
2024/01/10	9.2	81.28	7	81.57	81.80	2.2	13,327	0.02%
2024/01/09	5	81.86	3	82.37	82.10	2	13,594	0.01%
2024/01/08	15.2	81.33	12.1	81.33	81.60	3.1	13,718	0.02%
2024/01/05	5.1	82.51	0.1	83.10	82.90	5	13,813	0.04%
2024/01/04	21.3	82.31	7.2	82.30	83.10	14.1	13,979	0.10%
2024/01/03	3	83.30	3.1	83.39	83.50	-0.1	14,150	0.00%
2024/01/02	8	84.36	3.1	84.63	84.00	4.9	14,185	0.03%
2023/12/29	5.1	84.75	4	85.05	84.90	1.1	14,190	0.01%
2023/12/28	15.1	86.06	5	86.62	84.90	10	14,308	0.07%
2023/12/27	14	84.43	15	84.95	85.70	-1	14,290	-0.01%
2023/12/26	2.1	83.83	1.1	84.20	83.60	1.1	14,317	0.01%
2023/12/25	8.1	83.29	1.1	83.49	83.50	7	14,444	0.05%
2023/12/22	42.1	84.68	43	83.95	83.60	-0.9	14,493	-0.01%
2023/12/21	5.1	83.68	10	84.10	83.40	-4.9	14,491	-0.03%
2023/12/20	12	85.68	1.5	85.38	85.40	10.5	14,549	0.07%
2023/12/19	7.3	85.41	3	85.10	84.20	4.3	14,821	0.03%
2023/12/18	13.3	86.38	8.5	85.88	85.40	4.8	15,115	0.03%
2023/12/15	23.2	90.69	12.2	89.81	89.00	11	15,566	0.07%
2023/12/14	21.2	94.36	22.4	94.54	93.50	-1.1	15,614	-0.01%
2023/12/13	19	87.27	45.2	88.34	89.50	-26.2	15,275	-0.17%
2023/12/12	2	85.85	15.5	85.41	85.90	-13.5	15,422	-0.09%
2023/12/11	3	83.03	3.6	83.31	83.20	-0.6	15,458	0.00%
2023/12/08	10	84.56	31.1	83.83	83.30	-21.1	15,508	-0.14%
2023/12/07	6	85.27	7	85.61	85.50	-1	15,469	-0.01%
2023/12/06	3.5	86.13	23.4	85.33	86.50	-19.9	15,536	-0.13%
2023/12/05	6.1	83.52	13.1	84.08	83.10	-7	15,445	-0.05%
2023/12/04	22.4	83.54	24	83.94	84.20	-1.6	15,595	-0.01%
2023/12/01	16	82.59	4.1	82.61	82.80	11.9	15,713	0.08%
2023/11/30	14.1	82.30	10.6	82.53	82.80	3.5	15,863	0.02%
2023/11/29	24	81.90	3	82.23	81.40	21	15,901	0.13%
2023/11/28	11.1	82.91	7.4	82.48	83.00	3.7	15,941	0.02%
2023/11/27	2	81.05	2.5	81.62	80.80	-0.4	16,119	0.00%
2023/11/24	4.2	81.51	16	81.49	81.50	-11.8	16,501	-0.07%
2023/11/23	4	82.08	2	82.85	82.10	2	16,815	0.01%
2023/11/22	12	81.77	8	81.94	81.60	4	17,409	0.02%
2023/11/21	11	83.43	5	83.06	82.70	6	18,374	0.03%
2023/11/20	18	83.78	4.4	83.16	83.10	13.7	19,793	0.07%
2023/11/17	3	85.23	6	85.12	85.10	-3	21,120	-0.01%
2023/11/16	10	83.98	17.1	84.19	84.20	-7.1	21,866	-0.03%
2023/11/15	42.2	85.47	29	84.93	83.80	13.2	21,919	0.06%
2023/11/14	11.2	88.08	13.4	88.14	88.00	-2.2	21,631	-0.01%
2023/11/13	30.9	85.70	45.2	86.32	86.70	-14.3	21,514	-0.07%
2023/11/10	6	82.40	5	82.36	81.90	1	21,272	0.00%
2023/11/09	15	83.68	13	83.52	83.80	2	21,402	0.01%
2023/11/08	3	83.10	5	83.50	83.30	-2	21,354	-0.01%
2023/11/07	9.4	82.66	4	82.55	82.70	5.4	21,273	0.03%
2023/11/06	19	83.06	19.2	82.97	83.40	-0.2	21,321	0.00%
2023/11/03	18.2	80.57	25.1	80.35	80.70	-6.9	21,127	-0.03%
2023/11/02	7	79.30	7	79.26	79.70	0	21,266	0.00%
2023/11/01	4	76.55	4	76.85	76.40	0	21,543	0.00%
2023/10/31	11.1	78.24	17	77.14	76.30	-5.9	21,610	-0.03%
2023/10/30	0	0.00	2	79.45	79.50	-2	21,667	-0.01%
2023/10/27	32.3	78.26	35	78.15	77.40	-2.7	21,895	-0.01%
2023/10/26	22.7	79.30	33	79.62	79.60	-10.3	21,955	-0.05%
2023/10/25	14.2	83.18	13	83.09	82.00	1.2	21,828	0.01%
2023/10/24	31	84.17	27	83.81	83.10	4	21,873	0.02%
2023/10/23	34.3	84.77	40	83.77	82.70	-5.7	21,761	-0.03%
2023/10/20	63	85.91	82	85.99	86.30	-19	21,715	-0.09%
2023/10/19	23	83.87	41.4	83.29	84.90	-18.4	21,159	-0.09%
2023/10/18	15.1	81.49	7	81.30	81.50	8.1	21,065	0.04%
2023/10/17	35	83.68	26	83.38	82.80	9	20,917	0.04%
2023/10/16	17	81.25	10.1	81.60	81.80	6.9	20,873	0.03%
2023/10/13	51	82.81	24	81.69	83.10	27	21,495	0.13%
2023/10/12	12	80.87	21	80.82	81.00	-9	22,051	-0.04%
2023/10/11	21	79.67	36.1	79.84	80.20	-15.1	22,115	-0.07%
2023/10/06	18.1	78.38	11.2	78.13	77.70	6.9	22,640	0.03%
2023/10/05	3.3	77.73	5.2	78.08	78.50	-1.9	23,044	-0.01%
2023/10/04	10	76.52	5	76.82	76.70	5	23,162	0.02%
2023/10/03	6	78.35	12.1	78.52	78.10	-6.1	23,147	-0.03%
2023/10/02	1	78.40	24	78.19	78.80	-23	23,387	-0.10%
2023/09/28	17	76.53	3.5	76.40	76.00	13.5	23,479	0.06%
2023/09/27	6	76.63	12	76.84	77.60	-6	23,476	-0.03%
2023/09/26	12	77.90	16	77.74	77.10	-4	23,741	-0.02%
2023/09/25	33	78.17	19	77.95	77.60	14	23,932	0.06%
2023/09/22	31.2	76.75	47	76.74	77.50	-15.8	23,834	-0.07%
2023/09/21	49.2	74.17	40	74.25	74.60	9.2	23,640	0.04%
2023/09/20	81.3	79.51	43.1	79.17	76.80	38.3	23,288	0.16%
2023/09/19	37.3	80.93	44	80.96	81.00	-6.7	22,863	-0.03%
2023/09/18	25	79.72	14	79.81	79.60	11	22,663	0.05%
2023/09/15	20	80.61	59.3	79.75	80.90	-39.3	22,578	-0.17%
2023/09/14	11	78.32	21	78.11	78.00	-10	22,160	-0.05%
2023/09/13	25	76.83	13	77.01	76.80	12	21,988	0.05%
2023/09/12	40.1	77.16	40.2	77.69	78.10	-0.1	22,134	0.00%
2023/09/11	6	77.40	5	77.26	76.90	1	22,150	0.00%
2023/09/08	40	78.64	44	78.45	79.00	-4	22,392	-0.02%
2023/09/07	46	78.95	57.3	78.97	78.90	-11.3	22,961	-0.05%
2023/09/06	14	79.01	20.1	78.98	79.80	-6	22,835	-0.03%
2023/09/05	35.1	76.44	10.1	77.76	78.20	25	22,768	0.11%
2023/09/04	15.1	76.69	25	76.97	77.90	-9.9	22,703	-0.04%
2023/09/01	25	76.34	14	76.64	75.80	11	22,643	0.05%
2023/08/31	11.3	76.39	9.2	76.84	76.80	2.1	22,620	0.01%
2023/08/30	41.2	77.43	46.1	77.49	77.20	-4.9	22,525	-0.02%
2023/08/29	25.3	75.71	29.5	74.97	75.10	-4.2	22,336	-0.02%
2023/08/28	140.6	78.37	122.3	75.91	75.40	18.3	22,158	0.08%	大買/大賣/
2023/08/25	104.4	80.62	134.2	79.80	79.50	-29.8	21,702	-0.14%	大買/大賣/
2023/08/24	153.4	79.54	113	78.74	78.50	40.4	20,917	0.19%	大買/大賣/
2023/08/23	115.2	73.55	133.2	73.83	76.00	-18	19,945	-0.09%	大買/大賣/
2023/08/22	41.4	67.60	56.2	67.61	69.10	-14.8	19,126	-0.08%
2023/08/21	7.1	63.94	13	64.20	64.30	-5.9	18,387	-0.03%
2023/08/18	2.3	62.61	6	62.62	62.00	-3.7	18,314	-0.02%
2023/08/17	4.1	64.58	4.7	64.81	64.90	-0.6	18,163	0.00%
2023/08/16	12.1	64.26	14.5	64.55	65.00	-2.4	18,000	-0.01%
2023/08/15	4.3	63.58	14	63.61	63.80	-9.7	17,878	-0.05%
2023/08/14	1.2	61.14	14	61.46	61.50	-12.8	17,739	-0.07%
2023/08/11	1.2	61.90	7	62.40	62.10	-5.9	17,691	-0.03%
2023/08/10	23.1	61.25	15.5	61.98	61.10	7.6	17,648	0.04%
2023/08/09	2.1	64.74	3.3	65.24	64.50	-1.2	17,482	-0.01%
2023/08/08	12.2	64.86	8.5	64.80	65.30	3.7	17,322	0.02%
2023/08/07	3.5	63.82	24.2	63.17	64.70	-20.6	17,058	-0.12%
2023/08/04	5	59.64	3	59.73	60.40	2	16,655	0.01%
2023/08/02	6.1	61.02	15	60.95	60.70	-8.9	16,548	-0.05%
2023/08/01	32.1	61.40	17.3	60.88	61.60	14.8	16,412	0.09%
2023/07/31	12.4	63.34	4.3	64.36	63.00	8.2	16,060	0.05%
2023/07/28	1.1	63.75	4.3	63.67	64.00	-3.2	15,798	-0.02%
2023/07/27	1.2	62.22	1.5	62.29	62.50	-0.3	15,633	0.00%
2023/07/26	2	62.90	9	62.89	62.30	-7	15,534	-0.05%
2023/07/25	18.4	64.33	27	63.39	63.00	-8.6	15,476	-0.06%
2023/07/24	30.1	65.33	21.3	65.66	64.80	8.8	15,306	0.06%
2023/07/21	14	64.05	5	64.24	64.70	9	15,096	0.06%
2023/07/20	2.2	63.37	2	63.40	63.40	0.2	15,003	0.00%
2023/07/19	10	64.79	20	64.31	63.90	-10	14,952	-0.07%
2023/07/18	65.1	65.31	34	63.57	63.60	31.1	14,739	0.21%
2023/07/17	23	64.19	61.3	64.81	65.80	-38.3	13,989	-0.27%
2023/07/14	11.1	59.55	10	59.56	60.10	1.1	13,234	0.01%
2023/07/13	71.4	61.04	26.5	60.93	60.30	44.8	13,086	0.34%
2023/07/12	22.3	61.97	74.6	62.09	62.20	-52.2	12,423	-0.42%
2023/07/11	8	59.33	12	59.67	59.40	-4	11,960	-0.03%
2023/07/10	11	59.05	4	59.48	59.20	7	11,789	0.06%
2023/07/07	6	59.87	3	60.30	59.50	3	11,658	0.03%
2023/07/06	5.5	59.53	2.4	59.57	59.50	3.2	11,377	0.03%
2023/07/05	12.4	60.18	9.2	60.24	60.00	3.2	11,170	0.03%
2023/07/04	24.9	61.52	8.3	61.37	61.30	16.6	10,970	0.15%
2023/07/03	7.5	59.17	21	59.13	59.40	-13.6	10,633	-0.13%
2023/06/30	7	57.00	0	0.00	57.00	7	10,402	0.07%
2023/06/29	4	55.90	12	56.30	56.40	-8	10,391	-0.08%
2023/06/28	0	0.00	3	57.13	57.10	-3	10,290	-0.03%
2023/06/27	24	57.67	11	57.45	57.00	13	10,221	0.13%
2023/06/26	6	56.85	15	57.05	57.50	-9	10,041	-0.09%
2023/06/21	11	55.72	4	55.75	55.90	7	9,946	0.07%
2023/06/20	7	55.80	2	55.95	55.80	5	9,959	0.05%
2023/06/19	10	56.16	2	56.25	56.00	8	10,045	0.08%
2023/06/16	5	56.00	3.2	56.15	56.50	1.8	10,192	0.02%
2023/06/15	1	57.00	11	56.59	57.00	-10	10,106	-0.10%
2023/06/14	28	57.52	52	57.79	57.10	-24	10,192	-0.24%
2023/06/13	23.5	57.13	20	57.25	57.40	3.6	9,971	0.04%
2023/06/12	5	55.08	5	54.46	54.30	0	9,523	0.00%
2023/06/09	0	0.00	2.1	54.19	54.30	-2.1	9,602	-0.02%
2023/06/08	2	53.55	17	53.69	54.00	-15	9,694	-0.15%
2023/06/07	1	54.20	5	54.02	54.00	-4	9,898	-0.04%
2023/06/06	0	0.00	13.1	53.56	54.00	-13.1	10,154	-0.13%
2023/06/05	6.9	53.71	43	53.73	53.20	-36.1	10,219	-0.35%
2023/06/02	7.5	53.96	18.5	53.95	54.20	-11	10,214	-0.11%
2023/06/01	16.1	52.48	11	52.83	52.40	5.1	10,221	0.05%
2023/05/31	5.1	53.52	6	53.84	54.00	-0.9	10,527	-0.01%
2023/05/30	43	53.99	7.2	53.82	53.90	35.8	10,350	0.35%
2023/05/29	26.2	53.84	60.6	53.97	53.70	-34.4	10,133	-0.34%
2023/05/26	22	50.56	62.1	50.76	51.10	-40.1	9,625	-0.42%
2023/05/25	1.1	48.10	2	48.08	48.05	-1	9,130	-0.01%
2023/05/24	0	0.00	5	47.29	47.50	-5	9,076	-0.06%
2023/05/23	1	46.80	1	46.90	46.80	0	9,030	0.00%
2023/05/22	0	0.00	2	46.80	46.80	-2	9,023	-0.02%
2023/05/19	0.1	46.80	0	0.00	46.80	0.1	9,029	0.00%
2023/05/18	1	46.80	4	46.90	46.85	-3	9,064	-0.03%
2023/05/17	0	0.00	4	46.38	46.50	-4	9,120	-0.04%
2023/05/16	0.1	45.95	1	46.05	45.75	-0.9	9,111	-0.01%
2023/05/12	1	45.60	0	0.00	45.65	1	9,124	0.01%
2023/05/11	0	0.00	4	45.75	45.50	-4	9,170	-0.04%
2023/05/10	0	0.00	10	45.55	45.35	-10	9,150	-0.11%
2023/05/09	2.1	45.58	2	45.48	45.30	0.1	9,144	0.00%
2023/05/08	9.1	46.02	0	0.00	45.80	9.1	9,093	0.10%
2023/05/05	0.1	46.80	2	46.83	46.75	-2	9,065	-0.02%
2023/05/03	1.3	46.46	0	0.00	46.40	1.3	9,288	0.01%
2023/05/02	2.1	46.70	0	0.00	46.50	2.1	9,317	0.02%
2023/04/28	5.2	46.90	6	46.90	47.00	-0.9	9,355	-0.01%
2023/04/27	1.1	45.54	4	46.14	46.20	-3	9,239	-0.03%
2023/04/26	3	44.92	1	45.20	45.30	2	9,119	0.02%
2023/04/25	4.1	45.60	3.3	45.38	45.00	0.9	9,014	0.01%
2023/04/24	0.1	46.40	0	0.00	46.20	0.1	8,867	0.00%
2023/04/21	0.1	46.10	1	46.15	46.00	-1	8,746	-0.01%
2023/04/20	8	46.15	11	46.15	46.00	-3	8,642	-0.03%
2023/04/19	2.1	46.20	2	46.25	46.15	0.1	8,586	0.00%
2023/04/18	10.1	46.20	113.2	46.12	46.00	-103.2	8,503	-1.21%	大賣/鉅額交易
2023/04/17	16.1	46.71	3	46.73	46.65	13.1	8,340	0.16%
2023/04/14	6.3	47.53	9	47.42	47.55	-2.7	8,111	-0.03%
2023/04/13	1.1	47.82	6	48.25	47.80	-5	8,039	-0.06%
2023/04/12	5	48.65	0	0.00	48.60	5	7,993	0.06%
2023/04/11	0	0.00	1	48.70	48.60	-1	7,987	-0.01%
2023/04/10	3.1	48.11	13	48.08	48.20	-10	7,934	-0.13%
2023/04/07	1.1	48.46	0	0.00	48.40	1.1	7,887	0.01%
2023/04/06	3	48.27	9.5	48.78	48.80	-6.5	7,846	-0.08%
2023/03/31	3.1	48.98	5	49.16	48.50	-2	7,815	-0.02%
2023/03/30	4	48.75	1	48.70	48.70	3	7,833	0.04%
2023/03/29	7.1	47.95	30.3	47.74	47.70	-23.3	7,854	-0.30%
2023/03/28	1.1	48.87	9.3	48.41	48.50	-8.2	7,922	-0.10%
2023/03/27	7	48.63	10	48.71	48.90	-3	8,028	-0.04%
2023/03/24	13.1	49.20	3.2	49.25	49.20	9.9	8,079	0.12%
2023/03/23	6	49.48	21	49.43	49.80	-15	8,046	-0.19%
2023/03/22	17.1	49.01	26	49.10	48.95	-9	7,921	-0.11%
2023/03/21	11.1	49.52	85.6	49.02	49.55	-74.6	7,808	-0.95%
2023/03/20	6.5	49.85	34.3	49.80	49.55	-27.8	7,610	-0.36%
2023/03/17	13.1	49.26	31	49.22	49.30	-18	7,410	-0.24%
2023/03/16	7.1	48.43	17	48.19	48.35	-10	7,171	-0.14%
2023/03/15	12.3	48.91	26	48.83	48.85	-13.8	7,037	-0.20%
2023/03/14	4.1	47.75	13.1	47.66	47.65	-9	6,858	-0.13%
2023/03/13	12.1	46.75	67	46.80	47.75	-55	6,668	-0.82%
2023/03/10	22.1	47.59	21.7	47.26	46.95	0.4	6,453	0.01%
2023/03/09	27.1	48.46	39.4	48.69	48.90	-12.3	6,149	-0.20%
2023/03/08	14.1	47.23	56	47.20	47.45	-41.9	5,771	-0.73%
2023/03/07	2.1	46.12	12.4	46.41	46.75	-10.3	5,559	-0.19%
2023/03/06	8.1	46.01	20	45.97	46.15	-12	5,396	-0.22%
2023/03/03	25.2	45.24	46.2	45.28	45.20	-21	5,146	-0.41%
2023/03/02	0	0.00	4	42.51	42.45	-4	4,671	-0.09%
2023/03/01	9.1	42.13	5	42.28	42.40	4.1	4,643	0.09%
2023/02/24	0.3	41.85	9	41.93	41.85	-8.8	4,625	-0.19%
2023/02/23	10.1	41.55	7	41.11	41.50	3.1	4,586	0.07%
2023/02/22	1.1	40.31	6	40.32	40.55	-4.9	4,531	-0.11%
2023/02/21	0	0.00	15	40.71	40.75	-15	4,560	-0.33%
2023/02/20	0	0.00	3	40.55	40.60	-3	4,665	-0.06%
2023/02/17	2.1	40.45	0	0.00	40.45	2.1	4,728	0.04%
2023/02/16	7.1	40.96	4	40.80	40.80	3.1	4,819	0.06%
2023/02/15	3	40.73	11	40.65	40.90	-8	4,838	-0.17%
2023/02/14	3.1	40.20	3	40.45	40.20	0.1	4,785	0.00%
2023/02/13	0.3	39.99	3.1	39.92	40.35	-2.8	4,865	-0.06%
2023/02/10	0.3	40.04	0	0.00	39.90	0.3	4,933	0.01%
2023/02/09	3.1	40.20	0	0.00	40.05	3.1	4,944	0.06%
2023/02/08	0.6	40.21	3.3	40.27	40.15	-2.8	4,924	-0.06%
2023/02/07	5	40.00	5	39.96	40.10	0	4,906	0.00%
2023/02/06	3.3	39.75	2	39.85	39.80	1.3	4,887	0.03%
2023/02/03	8.6	40.01	5.1	39.96	40.25	3.4	4,884	0.07%
2023/02/02	9.6	39.63	17	39.65	39.60	-7.5	4,861	-0.15%
2023/02/01	2.1	38.60	22	38.60	38.75	-20	4,697	-0.42%
2023/01/31	16.1	38.02	13	38.02	38.30	3.1	4,729	0.06%
2023/01/30	2	37.55	23.9	37.82	37.95	-21.9	4,709	-0.47%
2023/01/17	0	37.15	0	0.00	37.15	0	4,612	0.00%
2023/01/16	5	37.00	0	0.00	37.20	5	4,617	0.11%
2023/01/13	0	0.00	0.6	37.13	37.15	-0.6	4,653	-0.01%
2023/01/12	0.1	37.23	2	37.15	37.10	-1.9	4,774	-0.04%
2023/01/11	16.1	37.28	0	0.00	37.40	16.1	4,821	0.33%
2023/01/10	21	37.41	2.2	37.58	37.40	18.8	4,888	0.38%
2023/01/09	100.2	37.31	0	0.00	37.45	100.2	4,950	2.02%
2023/01/06	2	36.60	0	0.00	36.65	2	5,008	0.04%
2023/01/05	0	36.61	0	0.00	36.55	0	5,056	0.00%
2023/01/04	0.1	36.50	0	0.00	36.40	0.1	5,141	0.00%
2023/01/03	1	36.45	0	0.00	36.60	1	5,271	0.02%
2022/12/30	1.1	36.30	9	36.25	36.20	-8	5,300	-0.15%
2022/12/29	0.1	35.55	0	0.00	35.95	0.1	5,427	0.00%
2022/12/28	1.1	35.92	2	36.20	36.10	-1	5,527	-0.02%
2022/12/27	0.1	36.65	0	0.00	36.55	0.1	5,584	0.00%
2022/12/26	0	0.00	1	36.20	36.40	-1	5,674	-0.02%
2022/12/23	0.1	36.41	0	0.00	36.40	0.1	5,789	0.00%
2022/12/22	1	37.00	6	37.19	37.05	-5	5,841	-0.09%
2022/12/21	4.1	36.71	3	36.75	36.50	1.1	5,838	0.02%
2022/12/20	0.1	37.25	3	37.53	36.65	-3	5,821	-0.05%
2022/12/19	3.1	36.66	21	37.26	37.50	-18	5,874	-0.31%
2022/12/16	1	36.40	4	36.43	37.15	-3	5,825	-0.05%
2022/12/15	0	0.00	35	36.69	36.85	-35	5,775	-0.61%
2022/12/14	0.2	36.37	5	36.40	36.45	-4.9	5,873	-0.08%
2022/12/13	0	0.00	2	36.13	36.10	-2	5,964	-0.03%
2022/12/12	1.1	35.83	0.1	35.70	35.95	1	6,045	0.02%
2022/12/09	0.1	35.50	0	0.00	35.60	0.1	6,252	0.00%
2022/12/08	10	35.10	1	35.25	35.10	9	6,287	0.14%
2022/12/07	5.1	35.37	0	0.00	35.10	5.1	6,322	0.08%
2022/12/06	4.1	36.04	3	36.05	35.75	1.1	6,284	0.02%
2022/12/05	1	36.45	0.8	36.45	36.20	0.2	6,256	0.00%
2022/12/02	2.2	36.51	13	36.40	36.40	-10.9	6,261	-0.17%
2022/12/01	10.1	36.14	1	36.20	36.20	9.1	6,273	0.15%
2022/11/30	1.1	35.60	0.1	35.60	35.55	1	6,324	0.02%
2022/11/29	0.1	35.00	0.5	35.00	35.25	-0.4	6,362	-0.01%
2022/11/28	1	34.80	0	0.00	35.05	1	6,434	0.02%
2022/11/25	6	35.22	0	0.00	35.05	6	6,495	0.09%
2022/11/24	0	0.00	3	35.40	35.45	-3	6,502	-0.05%
2022/11/23	1	35.30	0	0.00	35.25	1	6,578	0.02%
2022/11/22	0.1	35.19	2	35.28	35.20	-1.9	6,599	-0.03%
2022/11/21	0.1	35.71	5	35.78	35.55	-4.9	6,575	-0.07%
2022/11/18	0	0.00	2	36.15	35.95	-2	6,581	-0.03%
2022/11/17	5.1	35.59	4	35.60	35.70	1.1	6,541	0.02%
2022/11/16	9.1	35.80	11.1	35.94	35.90	-2.1	6,553	-0.03%
2022/11/15	5	35.16	6	35.45	35.45	-1	6,497	-0.02%
2022/11/14	6.1	34.95	9	34.96	35.00	-3	6,481	-0.05%
2022/11/11	3	35.00	18	34.76	34.45	-15	6,433	-0.23%
2022/11/10	3	33.78	3.2	33.84	33.95	-0.2	6,385	0.00%
2022/11/09	2	33.78	0.4	33.85	33.85	1.6	6,445	0.02%
2022/11/08	9	33.51	10	33.35	33.20	-1	6,452	-0.02%
2022/11/07	0.1	33.34	3	33.50	33.50	-2.9	6,468	-0.04%
2022/11/04	5.2	33.18	0.1	33.10	33.20	5.2	6,532	0.08%
2022/11/03	2.1	33.10	3	33.05	33.10	-0.9	6,646	-0.01%
2022/11/02	4	33.13	1	32.95	33.15	3	6,894	0.04%
2022/10/31	0	0.00	1.1	32.64	32.70	-1.1	7,046	-0.01%
2022/10/28	1.1	32.05	0	0.00	32.05	1.1	7,048	0.01%
2022/10/27	1	32.75	3	32.40	32.85	-2	7,087	-0.03%
2022/10/26	2	31.80	4	31.95	31.85	-2	7,065	-0.03%
2022/10/25	2.7	31.89	1	31.85	31.50	1.7	7,057	0.02%
2022/10/24	3	32.15	24	32.10	32.00	-21	7,097	-0.30%
2022/10/21	1.1	31.76	0.1	31.80	31.65	1	7,129	0.01%
2022/10/20	0	0.00	11	30.71	32.30	-11	7,157	-0.15%
2022/10/19	12	31.45	1	31.10	31.00	11	7,083	0.16%
2022/10/18	20	31.43	0.2	31.40	31.50	19.8	7,060	0.28%
2022/10/17	1	30.60	1.1	30.80	30.90	-0.1	7,115	0.00%
2022/10/14	3	30.85	13	30.77	31.15	-10	7,343	-0.14%
2022/10/13	3.2	29.87	12	29.92	29.70	-8.8	7,549	-0.12%
2022/10/12	7	30.01	4	30.25	30.20	3	7,696	0.04%
2022/10/11	17.4	30.48	10	30.42	30.30	7.4	7,766	0.09%
2022/10/07	4	31.51	1	31.65	31.50	3	7,751	0.04%
2022/10/06	5.1	31.36	16	31.61	31.50	-10.9	7,823	-0.14%
2022/10/05	24.1	32.29	3.1	31.91	32.15	21	7,841	0.27%
2022/10/04	6.1	31.29	2	31.35	31.30	4.1	7,833	0.05%
2022/10/03	7.1	30.30	2	30.48	30.55	5.1	7,941	0.06%
2022/09/30	7.3	30.46	2	30.55	30.80	5.3	7,980	0.07%
2022/09/29	3	31.05	3	30.97	31.20	0	8,007	0.00%
2022/09/28	2.6	31.35	19	31.52	31.10	-16.5	8,074	-0.20%
2022/09/27	15	31.49	4	31.59	31.80	11	8,040	0.14%
2022/09/26	27.7	32.55	9	31.93	31.80	18.7	8,076	0.23%
2022/09/23	13.4	34.10	14	34.05	33.95	-0.6	7,965	-0.01%
2022/09/22	4.1	34.46	0	0.00	34.55	4.1	7,959	0.05%
2022/09/21	1.1	34.75	0	0.00	34.75	1.1	7,912	0.01%
2022/09/20	10.5	34.84	1	34.95	34.95	9.5	7,799	0.12%
2022/09/19	1.4	34.96	44	35.15	35.20	-42.6	7,699	-0.55%
2022/09/16	63.5	34.74	3	34.92	35.45	60.5	7,683	0.79%
2022/09/15	33.5	35.47	4	35.80	35.45	29.5	7,573	0.39%
2022/09/14	5.1	35.52	0.9	35.70	35.60	4.1	7,649	0.05%
2022/09/13	3	36.25	1	36.15	36.20	2	7,686	0.03%
2022/09/12	2.9	36.30	0	0.00	36.15	2.9	7,749	0.04%
2022/09/08	1.1	35.98	3	36.00	36.00	-2	7,818	-0.03%
2022/09/07	7.3	35.07	1	35.35	35.40	6.3	7,840	0.08%
2022/09/06	10.5	35.90	0	0.00	35.75	10.5	7,859	0.13%
2022/09/05	4.2	36.16	0	0.00	36.20	4.2	7,856	0.05%
2022/09/02	16.1	36.45	1	36.50	36.40	15.1	7,897	0.19%
2022/09/01	22.2	36.98	5	37.04	36.80	17.2	7,833	0.22%
2022/08/31	1.3	37.38	1	37.35	37.35	0.3	7,789	0.00%
2022/08/30	22.4	37.06	0	0.00	37.05	22.4	7,831	0.29%
2022/08/29	0.2	37.32	1.3	37.19	37.25	-1.1	7,793	-0.01%
2022/08/26	30	37.89	1	37.95	37.85	29	7,830	0.37%
2022/08/25	3.6	37.74	1.1	37.61	37.60	2.5	7,832	0.03%
2022/08/24	6.3	37.65	0	0.00	37.55	6.3	7,832	0.08%
2022/08/23	7.1	37.70	1	37.70	37.60	6.1	7,886	0.08%
2022/08/22	1	38.40	2	38.30	38.20	-1	7,937	-0.01%
2022/08/19	1.2	37.97	53	38.07	38.20	-51.9	7,942	-0.65%
2022/08/18	15.2	37.59	13.5	37.60	37.45	1.7	7,931	0.02%
2022/08/17	22.1	38.02	4	37.98	37.75	18.1	7,956	0.23%
2022/08/16	8	38.09	8.6	38.09	38.05	-0.6	7,921	-0.01%
2022/08/15	7.1	38.16	5	38.19	38.00	2.1	7,870	0.03%
2022/08/12	8	37.56	16	37.65	37.70	-8	7,844	-0.10%
2022/08/11	6.3	37.19	3	37.37	37.20	3.3	7,930	0.04%
2022/08/10	11	36.84	2	36.75	36.65	9	7,926	0.11%
2022/08/09	44.7	37.41	8	37.23	37.25	36.7	7,859	0.47%
2022/08/08	42.3	38.65	3	38.67	38.70	39.3	7,656	0.51%
2022/08/05	3	39.75	3	39.93	40.00	0	7,564	0.00%
2022/08/04	2	39.43	12	39.47	39.60	-10	7,623	-0.13%
2022/08/03	9	39.20	14.3	39.18	39.45	-5.2	7,664	-0.07%
2022/08/02	2.1	38.73	3	38.63	39.05	-0.9	7,768	-0.01%
2022/08/01	5.2	38.95	12	39.06	39.15	-6.8	8,114	-0.08%
2022/07/29	2.1	38.95	4	39.11	39.25	-1.9	8,190	-0.02%
2022/07/28	4.2	38.92	2	39.08	39.10	2.2	8,200	0.03%
2022/07/27	11	38.11	1	38.00	38.75	10	8,177	0.12%
2022/07/26	2.5	38.05	0	0.00	37.90	2.5	8,113	0.03%
2022/07/25	15.2	38.57	2	38.60	38.50	13.2	8,077	0.16%
2022/07/22	3.4	38.59	2	38.90	38.70	1.3	8,068	0.02%
2022/07/21	15.5	37.87	6	38.06	38.25	9.5	7,973	0.12%
2022/07/20	14.7	40.61	20	40.85	40.60	-5.3	7,694	-0.07%
2022/07/19	2.1	39.13	15	40.13	39.85	-12.9	7,433	-0.17%
2022/07/18	45.2	38.85	56	39.01	39.00	-10.8	7,236	-0.15%
2022/07/15	22.3	37.85	10	37.95	38.00	12.3	7,105	0.17%
2022/07/14	3	36.78	3	37.12	37.25	0	7,012	0.00%
2022/07/13	56.3	36.21	50	36.34	36.40	6.3	6,896	0.09%
2022/07/12	11	36.62	2	36.15	36.10	9	6,742	0.13%
2022/07/11	13	37.67	6	38.31	37.60	7	6,654	0.11%
2022/07/08	11	37.45	9	37.77	37.60	2	6,479	0.03%
2022/07/07	8	36.73	1	37.45	36.90	7	6,393	0.11%
2022/07/06	6.2	36.51	2	36.10	35.90	4.2	6,321	0.07%
2022/07/05	2.1	37.58	2	38.25	37.80	0.1	6,245	0.00%
2022/07/04	17.6	38.11	1	37.70	37.30	16.6	6,246	0.27%
2022/07/01	6	39.47	3	39.93	39.85	3	6,183	0.05%
2022/06/30	2	39.80	1	40.85	40.00	1	6,221	0.02%
2022/06/29	2	40.71	0	0.00	40.80	2	6,121	0.03%
2022/06/28	0	0.00	2	41.50	41.40	-2	6,072	-0.03%
2022/06/27	0	0.00	1	42.15	41.95	-1	6,066	-0.02%
2022/06/24	5	41.60	7	41.30	41.55	-2	6,058	-0.03%
2022/06/23	6	42.51	5	42.43	42.00	1	5,984	0.02%
2022/06/22	2	43.10	2	43.05	42.90	0	5,944	0.00%
2022/06/21	4	44.80	4	44.71	44.80	0	5,880	0.00%
2022/06/20	3	44.32	4	44.15	43.65	-1	5,863	-0.02%
2022/06/17	0	0.00	3	44.60	45.10	-3	5,805	-0.05%
2022/06/16	0	0.00	5	45.85	45.60	-5	5,731	-0.09%
2022/06/15	4	46.18	3	46.42	45.70	1	5,678	0.02%
2022/06/14	3	46.13	2	46.00	46.45	1	5,638	0.02%
2022/06/13	20.1	45.89	6	45.71	45.75	14.1	5,585	0.25%
2022/06/10	5	46.15	5	46.10	46.10	0	5,513	0.00%
2022/06/09	0	0.00	4	46.15	46.10	-4	5,542	-0.07%
2022/06/08	1	46.00	0	0.00	46.10	1	5,564	0.02%
2022/06/07	2.1	45.92	6	45.98	45.85	-4	5,540	-0.07%
2022/06/06	3	45.62	4	45.53	45.75	-1	5,547	-0.02%
2022/06/02	1.1	45.45	11	45.50	45.50	-10	5,617	-0.18%
2022/06/01	2	45.77	27	45.72	45.80	-25	5,716	-0.44%
2022/05/31	9	45.51	8	45.57	45.85	1	5,703	0.02%
2022/05/30	14	44.70	20	44.97	45.30	-6	5,623	-0.11%
2022/05/27	7	44.03	10	44.28	44.30	-3	5,510	-0.05%
2022/05/26	2	44.40	2	43.80	43.75	0	5,481	0.00%
2022/05/25	6	44.24	8.2	44.43	44.30	-2.2	5,490	-0.04%
2022/05/24	7	44.23	8	44.24	44.30	-1	5,477	-0.02%
2022/05/23	0	0.00	10.1	43.77	44.10	-10.1	5,464	-0.19%
2022/05/20	10	44.49	2.2	44.30	44.20	7.8	5,485	0.14%
2022/05/19	5	44.18	36	44.05	44.60	-31	5,437	-0.57%
2022/05/18	17.1	44.15	27	44.09	43.90	-9.9	5,257	-0.19%
2022/05/17	1	43.40	5	43.68	43.75	-4	5,250	-0.08%
2022/05/16	6	43.25	6.1	43.25	43.10	-0.1	5,274	0.00%
2022/05/13	6	42.47	20	42.60	42.85	-14	5,329	-0.26%
2022/05/12	5.2	42.76	11	42.38	42.30	-5.8	5,374	-0.11%
2022/05/11	18	43.21	0.3	42.98	42.95	17.7	5,321	0.33%
2022/05/10	11	42.04	9.2	43.00	43.50	1.8	5,294	0.03%
2022/05/09	26	43.22	39	42.93	42.90	-13	5,261	-0.25%
2022/05/06	3	41.53	8	41.46	41.95	-5	5,033	-0.10%
2022/05/05	4	41.10	4	41.26	41.45	0	5,087	0.00%
2022/05/04	3	40.35	1	41.10	40.30	2	5,082	0.04%
2022/05/03	3	40.55	0	0.00	40.95	3	5,139	0.06%
2022/04/29	2.1	40.99	3	41.25	40.45	-0.9	5,298	-0.02%
2022/04/28	0	0.00	1	40.80	40.75	-1	5,426	-0.02%
2022/04/27	7	39.27	22	39.56	40.00	-15	5,568	-0.27%
2022/04/26	5	40.19	0	0.00	40.05	5	5,716	0.09%
2022/04/25	2	40.23	2.4	40.31	40.15	-0.4	6,094	-0.01%
2022/04/22	0.1	41.05	0	0.00	40.95	0.1	6,438	0.00%
2022/04/21	7.1	41.20	1	41.10	41.05	6.1	6,726	0.09%
2022/04/20	1	41.21	1	41.30	41.20	0	7,050	0.00%
2022/04/19	0	0.00	6	41.12	41.25	-6	7,090	-0.08%
2022/04/18	3.1	40.78	4	40.83	40.80	-1	7,145	-0.01%
2022/04/15	6	40.83	1	40.75	40.80	5	7,203	0.07%
2022/04/14	2	41.30	2	41.38	41.30	0	7,439	0.00%
2022/04/13	0	0.00	2	41.28	41.35	-2	7,489	-0.03%
2022/04/12	7	40.42	3	40.58	40.80	4	7,539	0.05%
2022/04/11	9	40.89	4	40.90	40.60	5	7,536	0.07%
2022/04/08	4	40.84	2	40.75	41.00	2	7,539	0.03%
2022/04/07	12	40.61	5	40.95	40.40	7	7,544	0.09%
2022/04/06	48.3	41.14	2	41.68	41.00	46.3	7,518	0.62%
2022/04/01	6.5	42.17	0	0.00	42.20	6.5	7,436	0.09%
2022/03/31	2	42.85	0	0.00	42.85	2	7,439	0.03%
2022/03/29	3	42.93	0	0.00	42.75	3	7,520	0.04%
2022/03/28	1	42.75	2	43.05	43.00	-1	7,552	-0.01%
2022/03/25	10	43.18	4	43.05	43.05	6	7,579	0.08%
2022/03/24	0	0.00	6	43.23	43.35	-6	7,553	-0.08%
2022/03/23	19	43.08	4	43.06	43.00	15	7,577	0.20%
2022/03/22	2	42.85	3	42.90	43.00	-1	7,554	-0.01%
2022/03/21	1	42.80	1	42.85	42.85	0	7,585	0.00%
2022/03/18	2	42.43	1.1	42.50	42.45	0.9	7,601	0.01%
2022/03/17	5	42.46	1	42.70	42.60	4	7,608	0.05%
2022/03/16	10	42.33	1	42.75	42.25	9	7,664	0.12%
2022/03/15	4	42.13	0	0.00	42.10	4	7,758	0.05%
2022/03/14	0	0.00	6	42.64	43.05	-6	7,849	-0.08%
2022/03/11	2	42.15	0	0.00	42.00	2	8,015	0.02%
2022/03/09	2.1	41.80	2	41.90	41.85	0.1	8,128	0.00%
2022/03/08	6.1	41.45	0	0.00	41.95	6.1	8,125	0.08%
2022/03/07	22.6	42.60	1	42.75	41.95	21.6	8,102	0.27%
2022/03/04	8.5	43.92	8	43.98	43.90	0.5	8,164	0.01%
2022/03/03	3	44.03	3	44.12	44.10	0	8,221	0.00%
2022/03/02	0	0.00	3	43.70	43.60	-3	8,265	-0.04%
2022/02/25	0	0.00	1	43.60	43.50	-1	8,379	-0.01%
2022/02/24	13	42.78	5	42.89	42.75	8	8,484	0.09%
2022/02/23	1	43.55	0	0.00	43.60	1	8,540	0.01%
2022/02/22	16	43.33	17	43.52	43.10	-1	8,781	-0.01%
2022/02/21	2	43.88	9	44.21	44.05	-7	8,895	-0.08%
2022/02/18	9	44.03	11	44.12	44.15	-2	9,131	-0.02%
2022/02/17	7	44.14	18.1	44.40	44.10	-11.1	9,325	-0.12%
2022/02/16	2	44.05	15	44.14	43.80	-13	9,300	-0.14%
2022/02/15	10.1	43.35	7.3	43.64	43.55	2.8	9,336	0.03%
2022/02/14	25	43.37	1	43.30	43.30	24	9,283	0.26%
2022/02/11	15.2	44.32	7	44.26	44.40	8.2	9,287	0.09%
2022/02/10	3	44.57	7.3	44.63	44.55	-4.3	9,345	-0.05%
2022/02/09	17	44.15	2	44.05	44.15	15	9,452	0.16%
2022/02/08	39	43.88	8	43.89	43.90	31	9,519	0.33%
2022/02/07	20.4	44.07	1	44.00	44.05	19.4	9,492	0.20%
2022/01/26	3.3	44.97	0	0.00	44.80	3.3	9,626	0.03%
2022/01/25	3	45.37	19	45.58	45.30	-16	9,594	-0.17%
2022/01/24	12	45.48	19	45.43	45.85	-7	9,536	-0.07%
2022/01/21	24.3	45.72	10	46.13	46.10	14.3	9,462	0.15%
2022/01/20	2	46.78	4.1	47.23	46.70	-2.1	9,371	-0.02%
2022/01/19	4	46.85	37.2	47.13	47.20	-33.1	9,285	-0.36%
2022/01/18	21	47.02	45.1	47.08	47.05	-24.1	9,156	-0.26%
2022/01/17	23	46.35	59	46.31	46.90	-36	8,785	-0.41%
2022/01/14	26.1	44.75	13	44.47	44.40	13.1	8,478	0.15%
2022/01/13	14	44.95	13.7	45.04	45.45	0.3	8,344	0.00%
2022/01/12	4	44.16	6	44.05	44.05	-2	8,048	-0.02%
2022/01/11	5	44.50	1	44.70	44.45	4	8,062	0.05%
2022/01/10	8	44.63	2	44.60	44.30	6	8,080	0.07%
2022/01/07	7	44.96	17.5	45.05	44.65	-10.5	8,121	-0.13%
2022/01/06	3	44.38	1.1	44.26	44.25	1.9	7,967	0.02%
2022/01/05	23.1	44.69	16	44.83	44.85	7.1	8,068	0.09%
2022/01/04	0	44.60	2	44.53	44.50	-2	8,123	-0.02%
2022/01/03	5	44.92	10	45.09	44.55	-5	8,241	-0.06%
2021/12/30	3	44.73	29	44.78	44.80	-26	8,248	-0.32%
2021/12/29	7.1	44.59	0	0.00	44.55	7.1	8,294	0.09%
2021/12/28	9.3	44.66	15.3	44.61	44.60	-6	8,383	-0.07%
2021/12/27	17.2	43.90	63.2	43.98	44.10	-46	8,461	-0.54%
2021/12/24	13	43.66	4	43.75	43.80	9	8,583	0.10%
2021/12/23	2	43.48	5	43.60	43.55	-3	8,691	-0.03%
2021/12/22	8	43.38	3	43.63	43.20	5	8,729	0.06%
2021/12/21	6	43.46	5	43.67	43.25	1	8,726	0.01%
2021/12/20	3	43.10	76	43.29	43.20	-73	8,778	-0.83%
2021/12/17	15.1	43.43	2	43.35	43.40	13.1	8,825	0.15%
2021/12/16	3	44.20	16	44.19	44.20	-13	8,878	-0.15%
2021/12/15	13	43.90	1.1	44.00	43.75	11.9	8,968	0.13%
2021/12/14	4.2	43.83	16	43.81	43.70	-11.8	8,976	-0.13%
2021/12/13	9	44.62	32	44.52	44.40	-23	8,972	-0.26%
2021/12/10	11.1	44.25	8	44.25	44.30	3.1	9,003	0.03%
2021/12/09	6	44.48	8.1	44.66	44.40	-2	8,952	-0.02%
2021/12/08	2.2	45.05	6	45.50	45.05	-3.9	8,880	-0.04%
2021/12/07	0.1	45.15	21.3	45.38	45.45	-21.2	8,841	-0.24%
2021/12/06	0.4	44.00	13	44.53	44.95	-12.6	8,837	-0.14%
2021/12/03	6.1	44.28	19	44.34	44.40	-12.9	8,939	-0.14%
2021/12/02	1	44.05	11	43.83	43.70	-10	8,947	-0.11%
2021/12/01	7	43.76	26	43.94	43.95	-19	9,079	-0.21%
2021/11/30	11	43.74	10	43.71	43.60	1	9,205	0.01%
2021/11/29	22	41.76	22.1	42.16	42.50	-0.1	9,143	0.00%
2021/11/26	15	42.12	1	42.30	42.05	14	9,212	0.15%
2021/11/25	2	43.00	24	42.96	42.95	-22	9,266	-0.24%
2021/11/24	13.3	42.87	8	43.02	42.70	5.3	9,364	0.06%
2021/11/23	33.1	42.74	17	42.91	43.50	16.1	9,533	0.17%
2021/11/22	13.3	43.55	4	43.84	43.35	9.3	9,606	0.10%
2021/11/19	8.2	44.42	24	44.44	43.90	-15.8	9,575	-0.17%
2021/11/18	28.3	43.57	8	43.63	43.45	20.3	9,504	0.21%
2021/11/17	17.1	43.56	14	43.60	43.70	3.1	9,519	0.03%
2021/11/16	18.3	42.69	5	42.75	42.70	13.3	9,470	0.14%
2021/11/15	10	42.04	8	42.17	42.15	2	9,658	0.02%
2021/11/12	4	42.21	5	42.01	42.10	-1	9,883	-0.01%
2021/11/11	6.1	41.69	3	41.67	41.55	3.1	9,948	0.03%
2021/11/10	0	0.00	23	41.99	41.95	-23	10,023	-0.23%
2021/11/09	15	41.74	16	41.73	41.85	-1	10,240	-0.01%
2021/11/08	45.1	42.09	6	42.03	41.95	39.1	10,328	0.38%
2021/11/05	13	41.57	7	41.44	41.70	6	10,385	0.06%
2021/11/04	10	40.87	3	40.98	40.80	7	10,453	0.07%
2021/11/03	25	40.74	7.3	41.33	40.40	17.7	10,693	0.17%
2021/11/02	3	40.15	2	39.75	39.80	1	11,144	0.01%
2021/11/01	10.1	39.80	2	40.08	40.10	8.1	11,539	0.07%
2021/10/29	31.2	39.94	1	39.90	39.75	30.2	11,778	0.26%
2021/10/28	2.1	40.11	8	40.24	40.40	-5.9	12,145	-0.05%
2021/10/27	12	39.61	3.1	39.66	39.85	8.9	12,199	0.07%
2021/10/26	22	39.53	1	39.45	39.55	21	12,337	0.17%
2021/10/25	18	38.96	0	0.00	39.15	18	12,350	0.15%
2021/10/22	31	39.29	11	38.96	39.05	20	12,519	0.16%
2021/10/21	54	39.21	22	39.24	38.55	32	12,623	0.25%
2021/10/20	27	39.10	28	39.02	38.90	-1	12,654	-0.01%
2021/10/19	6.1	38.84	5	38.95	39.05	1.1	13,078	0.01%
2021/10/18	4	38.29	1	38.35	38.35	3	13,627	0.02%
2021/10/15	3	38.08	6	37.98	38.10	-3	13,738	-0.02%
2021/10/14	10	36.74	15	36.80	37.00	-5	13,781	-0.04%
2021/10/13	12.1	37.52	3.2	36.85	36.80	8.9	13,838	0.06%
2021/10/12	23.1	37.91	4	38.20	37.80	19.1	13,899	0.14%
2021/10/08	17	39.46	11	39.37	38.70	6	13,892	0.04%
2021/10/07	9	40.03	2	40.13	40.10	7	14,076	0.05%
2021/10/06	11	39.23	16	39.63	39.40	-5	14,217	-0.04%
2021/10/05	17.1	38.36	5	38.46	39.25	12.1	14,173	0.09%
2021/10/04	3.5	39.57	1.2	40.10	39.35	2.4	14,136	0.02%
2021/10/01	13	39.89	0	0.00	39.65	13	14,055	0.09%
2021/09/30	29.3	40.24	12	40.32	40.95	17.3	14,001	0.12%
2021/09/29	7.1	40.80	5	40.92	40.80	2.1	13,955	0.02%
2021/09/28	10	41.64	5	41.72	41.70	5	13,913	0.04%
2021/09/27	17.1	42.26	10.4	42.26	42.00	6.7	13,964	0.05%
2021/09/24	13.1	42.64	1	42.70	42.55	12.1	14,118	0.09%
2021/09/23	11	43.00	13.2	42.92	42.50	-2.2	14,522	-0.01%
2021/09/22	18.3	42.09	4	42.06	42.00	14.3	14,621	0.10%
2021/09/17	16	42.99	1	43.00	43.20	15	14,532	0.10%
2021/09/16	1	43.30	0	0.00	43.30	1	14,546	0.01%
2021/09/15	4	43.61	6	43.45	43.30	-2	14,604	-0.01%
2021/09/14	4	44.00	12	43.92	43.80	-8	14,696	-0.05%
2021/09/13	3	44.52	4	44.50	44.20	-1	14,719	-0.01%
2021/09/10	4	44.51	4	44.46	44.85	0	14,779	0.00%
2021/09/09	11	43.71	3	43.70	43.80	8	14,891	0.05%
2021/09/08	26.4	44.03	19	44.05	43.65	7.4	14,809	0.05%
2021/09/07	26	45.59	3	45.30	45.35	23	14,746	0.16%
2021/09/06	5.1	46.06	6	45.99	45.75	-0.9	14,931	-0.01%
2021/09/03	4	46.30	17	46.02	46.40	-13	14,894	-0.09%
2021/09/02	14	45.55	2	45.43	45.00	12	14,901	0.08%
2021/09/01	12	46.02	42	45.81	46.40	-30	15,023	-0.20%
2021/08/31	7	45.06	9.3	45.29	45.60	-2.3	15,439	-0.01%
2021/08/30	74	45.87	86.1	45.79	45.75	-12.1	16,206	-0.07%
2021/08/27	66.6	45.58	34.2	45.63	45.65	32.4	16,528	0.20%
2021/08/26	19	44.84	14	44.83	45.15	5	16,705	0.03%
2021/08/25	4.1	43.90	8	44.00	44.10	-3.9	16,597	-0.02%
2021/08/24	8.1	42.98	19	43.05	43.55	-10.9	16,622	-0.07%
2021/08/23	16	42.55	9.1	42.69	42.70	6.9	16,568	0.04%
2021/08/20	31.1	41.23	23	41.38	41.50	8.1	16,508	0.05%
2021/08/19	64.4	41.44	30	41.13	40.70	34.4	16,358	0.21%
2021/08/18	17.2	43.88	30	44.32	45.00	-12.8	16,058	-0.08%
2021/08/17	32.1	44.41	48.8	43.82	43.20	-16.7	15,951	-0.10%
2021/08/16	25.1	44.83	28	44.94	44.70	-2.9	15,867	-0.02%
2021/08/13	55.4	45.80	19.9	46.23	45.00	35.5	15,826	0.22%
2021/08/12	42.3	47.82	8	47.81	47.80	34.3	15,645	0.22%
2021/08/11	28	47.93	29.2	47.90	48.00	-1.2	15,673	-0.01%
2021/08/10	40	48.13	248	47.58	47.85	-208	15,655	-1.33%	大賣/鉅額交易
2021/08/09	50.1	49.51	80	49.28	48.55	-29.9	15,611	-0.19%
2021/08/06	98.1	50.62	51	50.83	50.30	47.1	15,392	0.31%
2021/08/05	49	48.50	23	48.96	49.90	26	14,917	0.17%
2021/08/04	121.5	48.12	20	48.15	48.20	101.5	14,926	0.68%	大買/鉅額交易
2021/08/03	55.3	48.08	25.5	48.07	48.00	29.7	14,942	0.20%
2021/08/02	6	47.13	4	47.23	46.95	2	14,837	0.01%
2021/07/30	8.5	46.67	13	47.28	46.40	-4.5	14,908	-0.03%
2021/07/29	41	45.67	59	45.91	45.95	-18	14,939	-0.12%
2021/07/28	82	45.41	18.4	45.37	45.50	63.6	15,218	0.42%
2021/07/27	16.5	47.43	18.1	47.32	46.85	-1.6	15,622	-0.01%
2021/07/26	14	47.65	6.4	47.22	47.50	7.6	15,735	0.05%
2021/07/23	44.1	47.44	27.3	47.18	46.75	16.8	16,097	0.10%
2021/07/22	23	47.35	17	47.21	47.95	6	16,173	0.04%
2021/07/21	1	45.50	45	45.28	45.30	-44	15,801	-0.28%
2021/07/20	2	44.98	9	45.21	45.00	-7	16,259	-0.04%
2021/07/19	19	45.60	6	45.68	45.50	13	16,640	0.08%
2021/07/16	9	45.50	17.4	45.53	45.40	-8.4	16,877	-0.05%
2021/07/15	20	44.78	1.3	44.71	44.90	18.7	16,870	0.11%
2021/07/14	51.3	45.42	100.5	45.09	44.65	-49.2	16,873	-0.29%
2021/07/13	29	44.38	8	44.79	43.80	21	16,669	0.13%
2021/07/12	12.5	43.93	32.1	44.14	44.40	-19.6	16,762	-0.12%
2021/07/09	1	43.65	6	43.92	43.60	-5	17,134	-0.03%
2021/07/08	4	43.96	5	44.07	43.70	-1	17,389	-0.01%
2021/07/07	10.5	44.03	16	43.91	44.00	-5.6	17,613	-0.03%
2021/07/06	2	44.50	13	44.37	44.40	-11	17,740	-0.06%
2021/07/05	15	44.26	4	44.28	44.35	11	18,039	0.06%
2021/07/02	27.2	43.29	3.5	43.41	43.60	23.8	18,269	0.13%
2021/07/01	96	44.13	38	44.21	43.85	58	18,418	0.31%
2021/06/30	25.7	44.19	41.2	43.96	44.90	-15.5	18,515	-0.08%
2021/06/29	10	42.74	36	43.05	42.70	-26	18,224	-0.14%
2021/06/28	6	42.23	20	42.08	42.25	-14	18,307	-0.08%
2021/06/25	7	42.35	24	42.59	42.15	-17	18,503	-0.09%
2021/06/24	3.2	42.56	3.1	42.52	42.40	0.2	18,544	0.00%
2021/06/23	6.5	42.24	9	42.60	42.90	-2.5	18,583	-0.01%
2021/06/22	8	41.53	7	42.01	41.50	1	18,627	0.01%
2021/06/21	24.1	41.74	9	41.63	41.50	15.1	18,935	0.08%
2021/06/18	11	42.54	12	43.08	42.25	-1	19,272	-0.01%
2021/06/17	3.3	42.51	25	42.82	43.15	-21.7	19,283	-0.11%
2021/06/16	14	42.11	67	42.05	42.10	-53	19,353	-0.27%
2021/06/15	14.1	42.19	20	42.84	42.25	-5.9	19,551	-0.03%
2021/06/11	20	42.57	22	42.47	42.90	-2	19,508	-0.01%
2021/06/09	18.2	41.99	24	41.95	41.75	-5.8	19,931	-0.03%
2021/06/08	39.3	41.39	9	41.53	42.15	30.3	19,895	0.15%
2021/06/07	58.4	41.03	58	41.25	42.50	0.4	19,582	0.00%
2021/06/04	29.3	41.61	43	41.76	41.70	-13.7	18,871	-0.07%
2021/06/03	57.4	41.97	40	42.06	42.20	17.4	18,658	0.09%
2021/06/02	31	43.22	112	43.11	43.20	-81	18,344	-0.44%	大賣/
2021/06/01	109	43.82	22.1	44.06	43.75	86.9	18,349	0.47%	大買/
2021/05/31	28	43.04	9	43.24	43.20	19	18,448	0.10%
2021/05/28	20.5	42.74	124	42.42	42.75	-103.5	18,646	-0.56%	大賣/鉅額交易
2021/05/27	8	41.36	534	41.39	41.80	-526	18,853	-2.79%	大賣/鉅額交易
2021/05/26	16	42.15	4	42.15	42.00	12	19,296	0.06%
2021/05/25	81	42.03	75	42.01	42.05	6	19,952	0.03%
2021/05/24	7	40.18	3	40.10	40.65	4	20,057	0.02%
2021/05/21	8	40.54	65	40.28	40.40	-57	20,314	-0.28%
2021/05/20	3	40.42	1	40.65	40.20	2	20,574	0.01%
2021/05/19	96.3	41.11	13	40.93	41.30	83.3	20,746	0.40%
2021/05/18	13	41.69	90	41.45	42.15	-77	20,833	-0.37%
2021/05/17	75.1	39.42	50	39.64	39.45	25.1	21,273	0.12%
2021/05/14	63	42.85	8.5	42.74	42.25	54.5	21,595	0.25%
2021/05/13	33	42.49	33	42.31	42.05	0	21,551	0.00%
2021/05/12	65	43.51	42	42.80	42.95	23	21,471	0.11%
2021/05/11	11	46.11	24	46.14	45.80	-13	21,214	-0.06%
2021/05/10	13	48.10	12	48.45	47.50	1	21,168	0.00%
2021/05/07	11.1	47.19	22	47.28	47.45	-10.9	21,180	-0.05%
2021/05/06	24.2	46.47	93	46.65	45.90	-68.9	21,406	-0.32%
2021/05/05	47.1	48.34	49	47.94	46.50	-1.9	21,485	-0.01%
2021/05/04	121	47.38	75	47.57	48.15	46	21,815	0.21%	大買/
2021/05/03	27	49.44	31	49.77	49.00	-4	22,292	-0.02%
2021/04/29	56	50.51	94.5	50.13	49.50	-38.5	23,405	-0.16%
2021/04/28	62	49.79	83	49.83	49.10	-21	24,532	-0.09%
2021/04/27	41	47.94	14.5	47.75	48.20	26.5	25,227	0.11%
2021/04/26	44	47.69	46.5	47.51	48.30	-2.5	26,626	-0.01%
2021/04/23	35	45.02	51.1	44.94	45.35	-16.1	26,528	-0.06%
2021/04/22	27.1	44.60	62	44.15	43.30	-34.9	26,358	-0.13%
2021/04/21	24	44.07	13	44.23	44.25	11	26,227	0.04%
2021/04/20	20	43.94	8	44.08	43.90	12	26,415	0.05%
2021/04/19	15	43.68	5.1	43.73	43.65	10	26,773	0.04%
2021/04/16	28.1	43.98	21	44.14	44.15	7.1	26,857	0.03%
2021/04/15	23.8	43.81	76	43.47	44.20	-52.2	26,749	-0.20%
2021/04/14	34	41.62	46	41.89	42.20	-12	26,563	-0.05%
2021/04/13	119.1	42.89	37	42.75	42.15	82.1	26,563	0.31%	大買/
2021/04/12	28.1	43.52	14.2	43.60	43.30	13.9	26,408	0.05%
2021/04/09	14.3	44.12	43.5	44.26	44.05	-29.3	26,281	-0.11%
2021/04/08	8.5	43.08	23	43.11	43.45	-14.5	25,988	-0.06%
2021/04/07	133.3	42.02	29	42.42	42.65	104.3	25,720	0.41%	大買/鉅額交易
2021/04/06	66.2	42.21	26	42.25	42.10	40.2	25,599	0.16%
2021/04/01	15	41.66	67	41.79	41.80	-52	25,473	-0.20%
2021/03/31	11	41.53	20	41.25	41.20	-9	25,433	-0.04%
2021/03/30	7	41.34	66	41.32	41.55	-59	25,216	-0.23%
2021/03/29	14	41.04	15	41.05	41.05	-1	25,118	0.00%
2021/03/26	20	40.86	15	40.88	40.90	5	25,136	0.02%
2021/03/25	9	40.66	13	40.72	40.65	-4	25,178	-0.02%
2021/03/24	49	41.31	28.5	41.19	40.95	20.5	25,342	0.08%
2021/03/23	13	41.57	84.4	41.21	41.75	-71.4	25,030	-0.29%
2021/03/22	21	40.22	16	40.42	40.70	5	24,663	0.02%
2021/03/19	14	40.75	4.1	40.98	40.75	9.9	24,615	0.04%
2021/03/18	52.1	41.18	130	41.17	41.25	-77.9	24,511	-0.32%	大賣/
2021/03/17	26.5	40.76	16	40.84	40.80	10.5	24,440	0.04%
2021/03/16	6	40.84	44	40.87	40.85	-38	24,448	-0.16%
2021/03/15	10	40.63	89	40.71	40.45	-79	24,404	-0.32%
2021/03/12	35	40.20	27	40.09	39.90	8	24,207	0.03%
2021/03/11	33	39.91	44	39.95	40.05	-11	24,412	-0.05%
2021/03/10	12	39.50	11	39.52	39.55	1	24,513	0.00%
2021/03/09	7	38.64	51	38.89	39.20	-44	24,606	-0.18%
2021/03/08	32	38.51	67	38.39	38.30	-35	24,552	-0.14%
2021/03/05	42.1	38.14	18	38.28	38.35	24.1	24,623	0.10%
2021/03/04	54.1	38.71	26	38.67	38.60	28.1	24,985	0.11%
2021/03/03	39	38.99	16	39.23	39.25	23	25,092	0.09%
2021/03/02	13	39.99	69	40.35	39.80	-56	24,993	-0.22%
2021/02/26	96.3	39.89	19	40.00	39.80	77.3	24,837	0.31%
2021/02/25	51	40.11	108.1	40.46	40.90	-57.1	24,744	-0.23%	大賣/
2021/02/24	38	39.45	26	39.56	39.00	12	24,510	0.05%
2021/02/23	89.1	39.13	23	39.23	39.25	66.1	24,294	0.27%
2021/02/22	83.1	40.10	8	40.11	40.10	75.1	24,004	0.31%
2021/02/19	31.1	39.91	6	40.03	40.35	25.1	23,748	0.11%
2021/02/18	20	40.22	34	40.32	40.20	-14	23,590	-0.06%
2021/02/17	55.5	40.13	109	39.93	40.00	-53.5	23,461	-0.23%	大賣/
2021/02/05	73	38.07	124	38.27	38.50	-51	22,871	-0.22%	大賣/
2021/02/04	81.5	37.03	18	36.86	36.75	63.5	22,454	0.28%
2021/02/03	92	37.25	59	37.10	37.10	33	22,491	0.15%
2021/02/02	8	37.64	108	37.65	37.80	-100	22,519	-0.44%	大賣/
2021/02/01	36	36.44	15	36.63	37.15	21	22,540	0.09%
2021/01/29	116	38.04	23	37.45	37.00	93	22,711	0.41%	大買/
2021/01/28	195	37.95	45	38.03	38.40	150	22,829	0.66%	大買/鉅額交易
2021/01/27	267.1	39.04	38.9	39.03	39.10	228.2	22,665	1.01%	大買/鉅額交易
2021/01/26	119.9	40.28	121	40.25	39.15	-1.1	22,378	0.00%	大買/大賣/
2021/01/25	303.2	40.87	66.2	40.87	40.75	237	21,777	1.09%	大買/鉅額交易
2021/01/22	85	40.75	120	40.48	41.20	-35	20,793	-0.17%	大賣/
2021/01/21	191.4	40.13	193	39.62	39.00	-1.6	19,476	-0.01%	大買/大賣/
2021/01/20	109.1	38.95	113	38.70	39.00	-3.9	17,878	-0.02%	大買/大賣/
2021/01/19	152.1	38.64	301.2	38.69	38.30	-149.1	16,726	-0.89%	大買/大賣/鉅額交易
2021/01/18	16.2	36.35	132	36.61	37.00	-115.8	15,165	-0.76%	大賣/鉅額交易
2021/01/15	12	36.19	49	36.37	36.20	-37	14,684	-0.25%
2021/01/14	116	36.44	10	36.47	36.40	106	14,456	0.73%	大買/鉅額交易
2021/01/13	11	35.99	53	36.28	36.40	-42	14,276	-0.29%
2021/01/12	23	36.33	183	36.14	35.75	-160	14,089	-1.14%	大賣/鉅額交易
2021/01/11	8	35.78	22	35.87	35.95	-14	13,640	-0.10%
2021/01/08	16	35.42	33	35.38	35.50	-17	13,447	-0.13%
2021/01/07	21.3	35.38	66	35.41	35.15	-44.7	13,289	-0.34%
2021/01/06	31	34.97	65	34.93	34.70	-34	13,069	-0.26%
2021/01/05	3	34.73	33	35.00	35.10	-30	12,805	-0.23%
2021/01/04	40	34.96	25	34.94	34.95	15	12,759	0.12%
2020/12/31	6	34.79	8	34.75	34.75	-2	12,874	-0.02%
2020/12/30	14	34.54	3	34.60	34.60	11	12,910	0.09%
2020/12/29	25	34.61	14	34.60	34.45	11	12,952	0.08%
2020/12/28	34.3	35.07	26	34.99	35.00	8.3	12,848	0.06%
2020/12/25	15	34.36	24	34.56	34.60	-9	12,663	-0.07%
2020/12/24	10	33.73	13	33.93	33.70	-3	12,555	-0.02%
2020/12/23	14	33.64	3	33.75	33.55	11	12,588	0.09%
2020/12/22	15	34.24	58	34.40	33.65	-43	12,649	-0.34%
2020/12/21	35	33.83	9	33.81	34.20	26	12,726	0.20%
2020/12/18	83	34.06	45	34.05	34.00	38	12,805	0.30%
2020/12/17	5	34.75	0	0.00	34.75	5	12,668	0.04%
2020/12/16	26.5	35.18	16	35.07	35.05	10.5	12,833	0.08%
2020/12/15	20.5	34.97	63	34.94	34.70	-42.5	12,832	-0.33%
2020/12/14	9	35.42	50.3	35.27	35.45	-41.3	12,820	-0.32%
2020/12/11	144	35.31	47.3	35.32	35.35	96.7	12,896	0.75%	大買/
2020/12/10	18	35.89	21.4	35.89	35.80	-3.4	12,876	-0.03%
2020/12/09	75	36.25	150	36.24	36.15	-75	12,761	-0.59%	大賣/
2020/12/08	16.5	35.98	88	35.92	35.95	-71.5	12,630	-0.57%
2020/12/07	71	35.79	40.6	35.93	35.95	30.4	12,526	0.24%
2020/12/04	31.5	35.45	74.3	35.54	35.60	-42.8	12,223	-0.35%
2020/12/03	19.2	35.08	40	35.00	34.90	-20.8	12,006	-0.17%
2020/12/02	12	35.35	61	35.38	35.45	-49	11,920	-0.41%
2020/12/01	28	35.36	38.3	35.37	35.55	-10.3	11,908	-0.09%
2020/11/30	199	35.63	128	35.59	35.40	71	11,948	0.59%	大買/大賣/
2020/11/27	121	34.68	208	34.81	34.90	-87	11,625	-0.75%	大買/大賣/
2020/11/26	51	34.11	53.5	34.20	34.20	-2.5	11,479	-0.02%
2020/11/25	41	33.81	30	33.72	33.70	11	11,463	0.10%
2020/11/24	43	33.95	68.2	33.94	33.90	-25.2	11,362	-0.22%
2020/11/23	79	33.68	182.1	33.66	33.90	-103.1	11,211	-0.92%	大賣/鉅額交易
2020/11/20	10	32.35	6	32.38	32.50	4	10,919	0.04%
2020/11/19	3	32.43	19.1	32.50	32.35	-16.1	11,033	-0.15%
2020/11/18	10	32.50	34	32.42	32.50	-24	11,313	-0.21%
2020/11/17	30	32.71	16	32.82	32.55	14	11,495	0.12%
2020/11/16	14.4	32.46	56	32.51	32.50	-41.6	11,895	-0.35%
2020/11/13	10	32.00	10	32.10	32.15	0	12,379	0.00%
2020/11/12	17	32.33	34	32.31	32.15	-17	12,988	-0.13%
2020/11/11	41	32.33	51	32.40	32.35	-10	13,149	-0.08%
2020/11/10	42	31.96	82	32.02	32.15	-40	13,325	-0.30%
2020/11/09	17	31.92	34	31.93	31.95	-17	13,382	-0.13%
2020/11/06	55	31.76	81.9	31.82	31.85	-26.9	13,464	-0.20%
2020/11/05	85	31.81	279	31.79	31.90	-194	13,345	-1.45%	大賣/鉅額交易
2020/11/04	9	31.09	35.1	30.91	31.05	-26.1	13,603	-0.19%
2020/11/03	8	30.25	7	30.32	30.25	1	13,668	0.01%
2020/11/02	10	29.92	5	30.15	30.05	5	13,987	0.04%
2020/10/30	23.1	30.12	19.5	30.09	29.95	3.6	14,481	0.03%
2020/10/29	9	29.96	59	30.03	30.25	-50	14,728	-0.34%
2020/10/28	25	30.52	12	30.54	30.40	13	14,909	0.09%
2020/10/27	29.3	30.32	67.3	30.35	30.35	-38	14,987	-0.25%
2020/10/26	31.5	30.90	19	30.82	30.70	12.5	15,067	0.08%
2020/10/23	45	31.05	4	31.09	31.10	41	15,148	0.27%
2020/10/22	19	30.79	4	30.96	31.15	15	15,527	0.10%
2020/10/21	26	30.97	5	30.90	30.90	21	15,985	0.13%
2020/10/20	24	31.11	35	31.10	30.95	-11	17,034	-0.06%
2020/10/19	4	30.48	2	30.45	30.50	2	17,355	0.01%
2020/10/16	12	30.44	4	30.58	30.30	8	17,469	0.05%
2020/10/15	1	30.55	14	30.53	30.55	-13	17,755	-0.07%
2020/10/14	1	30.45	0	0.00	30.45	1	18,082	0.01%
2020/10/13	10.2	30.24	6	30.22	30.25	4.2	18,542	0.02%
2020/10/12	4	30.75	13	30.69	30.75	-9	18,762	-0.05%
2020/10/08	13	30.63	16	30.63	30.75	-3	19,022	-0.02%
2020/10/07	31.2	30.19	10	30.35	30.10	21.2	19,347	0.11%
2020/10/06	26	30.49	5	30.50	30.45	21	19,785	0.11%
2020/10/05	4	30.49	10	30.58	30.60	-6	20,402	-0.03%
2020/09/30	11	30.46	39	30.47	30.50	-28	21,056	-0.13%
2020/09/29	22.1	30.47	9	30.46	30.40	13.1	21,714	0.06%
2020/09/28	43	30.71	27	30.74	30.65	16	22,459	0.07%
2020/09/25	36	30.07	19	30.24	30.50	17	22,848	0.07%
2020/09/24	37.2	29.90	44	29.99	29.90	-6.9	23,350	-0.03%
2020/09/23	42	29.85	15	29.79	29.75	27	23,442	0.12%
2020/09/22	44.2	30.15	50	30.12	30.15	-5.8	23,641	-0.02%
2020/09/21	90.2	30.71	13	30.60	30.50	77.2	23,774	0.32%
2020/09/18	24	30.96	24	30.99	31.30	0	23,915	0.00%
2020/09/17	46.1	31.06	7	31.06	30.95	39.1	24,212	0.16%
2020/09/16	26	31.48	0	0.00	31.35	26	24,334	0.11%
2020/09/15	18	31.41	1	31.50	31.55	17	24,501	0.07%
2020/09/14	12	30.82	0	0.00	31.00	12	24,573	0.05%
2020/09/11	50.3	30.57	14	30.53	30.55	36.3	24,651	0.15%
2020/09/10	100.2	30.86	28	30.86	30.80	72.2	24,819	0.29%
2020/09/09	21.1	30.92	34	31.01	31.20	-12.9	24,847	-0.05%
2020/09/08	157	31.34	12	31.63	31.25	145	24,910	0.58%	大買/鉅額交易
2020/09/07	70	31.17	83	31.30	31.40	-13	25,052	-0.05%
2020/09/04	10	30.72	44	30.58	31.15	-34	25,386	-0.13%
2020/09/03	98	31.10	65	31.34	30.95	33	25,410	0.13%
2020/09/02	96	31.02	73	31.28	31.00	23	25,443	0.09%
2020/09/01	148	31.03	24	31.02	31.05	124	25,904	0.48%	大買/鉅額交易
2020/08/31	120	31.38	12	31.50	31.20	108	26,062	0.41%	大買/鉅額交易
2020/08/28	25	31.30	9	31.36	31.50	16	26,190	0.06%
2020/08/27	39	31.57	44	31.54	31.45	-5	26,469	-0.02%
2020/08/26	34	31.16	21	31.16	31.20	13	26,542	0.05%
2020/08/25	101	31.33	45	31.48	31.40	56	26,703	0.21%	大買/
2020/08/24	80	31.04	44	31.13	31.20	36	26,925	0.13%
2020/08/21	98	31.91	21	31.88	31.75	77	26,990	0.29%
2020/08/20	129	31.76	80	31.74	31.45	49	27,007	0.18%	大買/
2020/08/19	172.4	33.70	48	33.36	32.95	124.4	26,698	0.47%	大買/鉅額交易
2020/08/18	197	34.61	65	34.51	34.45	132	26,324	0.50%	大買/鉅額交易
2020/08/17	32	36.11	46	36.16	36.10	-14	25,978	-0.05%
2020/08/14	35	35.82	56	35.89	35.80	-21	26,415	-0.08%
2020/08/13	64	35.29	15	35.14	35.50	49	26,689	0.18%
2020/08/12	36	35.69	123	35.63	35.80	-87	27,090	-0.32%	大賣/
2020/08/11	54	35.66	14	35.68	35.65	40	27,517	0.15%
2020/08/10	53	35.80	318	35.91	35.60	-265	27,336	-0.97%	大賣/鉅額交易
2020/08/07	121	34.67	76	34.47	34.45	45	26,705	0.17%	大買/
2020/08/06	92	35.32	53	35.26	35.05	39	26,470	0.15%
2020/08/05	129	35.69	148	35.83	35.70	-19	26,228	-0.07%	大買/大賣/
2020/08/04	82	35.36	59	35.47	35.30	23	25,837	0.09%
2020/08/03	66	35.45	39	35.44	35.45	27	25,591	0.11%
2020/07/31	26	35.50	19	35.47	35.50	7	25,546	0.03%
2020/07/30	204	35.20	8	35.23	35.40	196	25,524	0.77%	大買/鉅額交易
2020/07/29	50	34.87	3	34.97	34.85	47	25,463	0.18%
2020/07/28	107	35.19	197.6	34.81	34.80	-90.6	25,424	-0.36%	大買/大賣/
2020/07/27	182	35.87	177	35.71	35.50	5	25,129	0.02%	大買/大賣/
2020/07/24	233	36.90	196	36.86	36.75	37	24,616	0.15%	大買/大賣/
2020/07/23	105	36.10	712	36.04	36.45	-607	23,603	-2.57%	大買/大賣/鉅額交易
2020/07/22	47	35.45	40	35.41	35.40	7	23,364	0.03%
2020/07/21	163	35.30	62	35.29	35.45	101	23,312	0.43%	大買/鉅額交易
2020/07/20	65	35.31	13.3	35.19	35.20	51.7	23,054	0.22%
2020/07/17	61	34.77	42	34.90	34.85	19	22,764	0.08%
2020/07/16	88	34.34	74	34.55	34.35	14	22,537	0.06%
2020/07/15	557	34.47	34	34.37	34.10	523	22,390	2.34%	大買/鉅額交易
2020/07/14	166	35.17	49	35.21	34.75	117	22,462	0.52%	大買/鉅額交易
2020/07/13	138	36.07	56	36.13	36.20	82	22,342	0.37%	大買/
2020/07/10	51	38.74	121	38.79	38.55	-70	21,933	-0.32%	大賣/
2020/07/09	65	39.39	125.8	39.51	39.55	-60.8	21,360	-0.28%	大賣/
2020/07/08	70	39.00	108	38.60	38.95	-38	20,751	-0.18%	大賣/
2020/07/07	77	37.44	301.3	37.42	37.80	-224.3	20,191	-1.11%	大賣/鉅額交易
2020/07/06	169	36.49	152.4	36.81	37.10	16.6	19,615	0.08%	大買/大賣/
2020/07/03	88	36.12	84	36.14	36.20	4	19,391	0.02%
2020/07/02	37	34.91	27	35.13	35.40	10	18,865	0.05%
2020/07/01	63	34.91	73.1	34.82	34.95	-10.1	18,685	-0.05%
2020/06/30	83	34.06	28	34.13	34.35	55	18,284	0.30%
2020/06/29	65	33.53	20	33.64	33.40	45	18,042	0.25%
2020/06/24	18.3	33.68	54	33.68	33.60	-35.7	17,739	-0.20%
2020/06/23	23	33.02	21	33.16	33.05	2	17,578	0.01%
2020/06/22	23	33.34	18	33.36	33.00	5	17,549	0.03%
2020/06/19	8	32.96	64	33.08	33.20	-56	17,450	-0.32%
2020/06/18	45	32.82	5	32.85	32.75	40	17,281	0.23%
2020/06/17	27	32.59	39.4	32.73	32.75	-12.4	17,190	-0.07%
2020/06/16	20	32.31	13	32.32	32.45	7	17,090	0.04%
2020/06/15	14	31.75	35	31.95	31.70	-21	17,141	-0.12%
2020/06/12	34	31.34	52	31.62	32.00	-18	17,190	-0.10%
2020/06/11	117	32.70	141	32.16	31.80	-24	17,165	-0.14%	大買/大賣/
2020/06/10	7	32.71	37	32.70	32.90	-30	16,898	-0.18%
2020/06/09	74	32.74	51	32.71	32.75	23	16,955	0.14%
2020/06/08	174	32.97	150	32.97	33.00	24	16,831	0.14%	大買/大賣/
2020/06/05	88	31.87	31	31.97	31.95	57	16,275	0.35%
2020/06/04	89	31.44	83	31.44	31.40	6	16,016	0.04%
2020/06/03	58	31.47	116	31.37	31.60	-58	15,811	-0.37%	大賣/
2020/06/02	127	31.06	70	30.94	31.10	57	15,566	0.37%	大買/
2020/06/01	42	30.53	38	30.64	30.95	4	15,282	0.03%
2020/05/29	52	30.23	4	30.11	30.10	48	14,964	0.32%
2020/05/28	83.1	30.79	20	30.72	30.50	63.1	14,601	0.43%
2020/05/27	88.5	30.94	37	30.91	30.80	51.5	14,289	0.36%
2020/05/26	48	31.24	5	31.19	31.10	43	14,077	0.31%
2020/05/25	22	31.13	10	31.01	31.10	12	13,902	0.09%
2020/05/22	43.1	31.78	90	31.65	31.60	-47	13,677	-0.34%
2020/05/21	137	31.91	70	31.71	32.30	67	13,382	0.50%	大買/
2020/05/20	155.1	30.65	108	30.37	30.30	47.1	12,664	0.37%	大買/大賣/
2020/05/19	128.1	31.33	23	30.83	31.05	105.1	12,050	0.87%	大買/鉅額交易
2020/05/18	97	32.32	20	32.55	32.00	77	11,427	0.67%
2020/05/15	4.1	35.55	1	35.75	35.55	3.1	10,824	0.03%
2020/05/14	7	36.18	7	36.35	36.10	0	10,801	0.00%
2020/05/13	4	36.38	3	36.32	36.60	1	10,756	0.01%
2020/05/12	62	36.75	97	36.45	36.20	-35	10,793	-0.32%
2020/05/11	13	36.92	5	36.76	36.45	8	10,845	0.07%
2020/05/08	38	36.69	123	36.16	36.35	-85	10,877	-0.78%	大賣/
2020/05/07	45	36.53	9.4	36.41	36.35	35.6	10,842	0.33%
2020/05/06	75	36.13	9	35.77	35.95	66	10,798	0.61%
2020/05/05	3	35.37	7	35.80	35.95	-4	10,911	-0.04%
2020/05/04	19	35.15	6	35.10	35.20	13	10,893	0.12%
2020/04/30	9	36.02	20.3	36.09	36.00	-11.3	10,868	-0.10%
2020/04/29	23	35.80	40	35.75	35.75	-17	10,992	-0.15%
2020/04/28	43	35.97	11	35.99	35.80	32	11,119	0.29%
2020/04/27	53	35.61	8	35.84	36.10	45	11,323	0.40%
2020/04/24	7	34.31	4	34.84	35.20	3	11,175	0.03%
2020/04/23	46	34.34	3	34.50	34.30	43	11,166	0.39%
2020/04/22	6	33.69	7	33.45	34.35	-1	11,144	-0.01%
2020/04/21	10.1	34.00	8	34.36	34.00	2.1	11,148	0.02%
2020/04/20	10	35.40	5	35.70	35.35	5	10,982	0.05%
2020/04/17	49	36.48	20	36.79	35.60	29	10,875	0.27%
2020/04/16	44	35.90	63	35.64	36.35	-19	10,509	-0.18%
2020/04/15	14	34.45	15	34.53	34.85	-1	10,192	-0.01%
2020/04/14	28	33.88	13	33.96	34.15	15	10,156	0.15%
2020/04/13	13	33.68	5	33.52	33.50	8	10,200	0.08%
2020/04/10	19	33.65	3	33.57	33.50	16	10,410	0.15%
2020/04/09	6	33.72	18	33.56	33.50	-12	10,635	-0.11%
2020/04/08	26	32.68	43	32.55	33.05	-17	10,533	-0.16%
2020/04/07	23	30.96	16	31.07	31.65	7	10,277	0.07%
2020/04/06	3	30.10	1	30.20	30.15	2	10,176	0.02%
2020/04/01	14	30.07	12	30.18	30.15	2	10,073	0.02%
2020/03/31	27	30.17	13	30.27	30.25	14	10,087	0.14%
2020/03/30	15	30.30	15	30.50	30.40	0	9,989	0.00%
2020/03/27	19	31.62	5	31.81	31.00	14	10,056	0.14%
2020/03/26	4	31.33	22	31.54	32.10	-18	9,983	-0.18%
2020/03/25	94	31.39	79	31.13	30.90	15	9,907	0.15%
2020/03/24	17	30.98	40	31.24	30.85	-23	9,732	-0.24%
2020/03/23	10	29.86	6	30.25	29.60	4	9,692	0.04%
2020/03/20	7	31.28	8	31.33	30.70	-1	9,722	-0.01%
2020/03/19	104.3	29.99	102	29.94	29.60	2.3	9,644	0.02%	大買/大賣/
2020/03/18	22	30.59	43	31.14	30.90	-21	9,705	-0.22%
2020/03/17	16	30.29	11	30.80	30.00	5	9,597	0.05%
2020/03/16	33	31.42	43	31.18	30.50	-10	9,450	-0.11%
2020/03/13	4.4	29.52	9	30.33	30.40	-4.6	9,297	-0.05%
2020/03/12	12	32.31	10	32.15	31.10	2	9,202	0.02%
2020/03/11	16	33.72	21	33.75	33.50	-5	9,137	-0.05%
2020/03/10	17	33.08	28	33.50	33.30	-11	9,178	-0.12%
2020/03/09	28	33.20	25	33.63	32.80	3	9,168	0.03%
2020/03/06	3	34.20	6	34.42	34.00	-3	9,134	-0.03%
2020/03/05	4	34.44	4	34.61	34.25	0	9,111	0.00%
2020/03/04	13	33.70	14	33.74	34.05	-1	9,176	-0.01%
2020/03/03	12	33.61	6	33.71	33.50	6	9,178	0.07%
2020/03/02	6	31.84	1	32.40	32.30	5	9,200	0.05%
2020/02/27	8	33.08	25	33.17	32.75	-17	9,201	-0.18%
2020/02/26	7	33.86	1	33.90	33.80	6	9,170	0.07%
2020/02/25	15	34.62	0	0.00	34.35	15	9,142	0.16%
2020/02/24	0	0.00	1	34.05	35.10	-1	9,156	-0.01%
2020/02/21	7	34.44	5	34.50	34.40	2	9,200	0.02%
2020/02/19	1	34.40	0	0.00	34.70	1	9,645	0.01%
2020/02/18	33	34.75	5	34.70	34.70	28	9,675	0.29%
2020/02/17	3	35.42	3	35.17	35.40	0	9,815	0.00%
2020/02/14	0	0.00	3	36.05	35.95	-3	9,969	-0.03%
2020/02/13	4	35.65	1	35.60	36.00	3	10,549	0.03%
2020/02/12	3	35.83	4	35.50	36.00	-1	10,731	-0.01%
2020/02/11	26	35.26	69	35.26	35.60	-43	10,648	-0.40%
2020/02/10	1	33.00	3	34.10	33.95	-2	10,529	-0.02%
2020/02/07	17	33.89	3	33.93	33.80	14	10,608	0.13%
2020/02/06	52	34.89	61	34.55	35.10	-9	10,492	-0.09%
2020/02/05	13	33.34	13	32.95	32.75	0	10,355	0.00%
2020/02/04	3	32.43	5	32.69	32.90	-2	10,338	-0.02%
2020/02/03	8	31.12	8	31.02	32.30	0	10,360	0.00%
2020/01/31	25	32.94	3	33.13	32.65	22	10,200	0.22%
2020/01/30	15	33.62	4	33.69	32.85	11	10,424	0.11%
2020/01/20	4	36.34	3	36.35	36.30	1	10,590	0.01%
2020/01/17	3	36.75	2	36.68	36.65	1	10,547	0.01%
2020/01/16	9	37.01	6	37.06	37.10	3	10,590	0.03%
2020/01/15	24	37.08	1	37.10	36.90	23	10,752	0.21%
2020/01/14	10	37.42	4	37.70	37.50	6	10,769	0.06%
2020/01/13	2	37.05	1	37.30	37.40	1	10,786	0.01%
2020/01/10	1	36.95	2	37.30	36.80	-1	10,976	-0.01%
2020/01/09	0	0.00	1	37.05	37.00	-1	11,227	-0.01%
2020/01/08	13	36.00	8	35.96	36.30	5	11,400	0.04%
2020/01/07	38	36.63	37	36.12	36.25	1	11,400	0.01%
2020/01/06	15	36.25	6	36.10	36.05	9	11,460	0.08%
2020/01/03	47	37.61	10	38.03	37.30	37	11,280	0.33%
2020/01/02	7	37.59	0	0.00	38.20	7	11,030	0.06%
2019/12/31	9	37.57	0	0.00	37.55	9	11,150	0.08%
2019/12/30	1	37.70	10	37.80	37.95	-9	11,234	-0.08%
2019/12/27	23	37.42	1	37.40	37.45	22	11,371	0.19%
2019/12/26	29	37.50	0	0.00	37.45	29	11,462	0.25%
2019/12/25	2	37.73	1	37.85	38.00	1	11,570	0.01%
2019/12/24	2	37.23	0	0.00	37.75	2	11,861	0.02%
2019/12/23	7	37.74	3	37.85	37.60	4	12,333	0.03%
2019/12/20	3	38.67	2	38.80	38.45	1	12,502	0.01%
2019/12/19	16	38.95	16	38.92	38.95	0	12,974	0.00%
2019/12/18	1	39.00	10	38.80	38.85	-9	13,586	-0.07%
2019/12/17	2	38.78	8	38.99	39.00	-6	13,771	-0.04%
2019/12/16	2	38.60	1	38.50	38.70	1	13,771	0.01%
2019/12/13	3	38.58	31	38.58	38.60	-28	13,836	-0.20%
2019/12/12	0	0.00	4	38.08	38.05	-4	13,664	-0.03%
2019/12/11	6	38.11	7	38.28	38.05	-1	13,630	-0.01%
2019/12/10	9	38.22	31	38.04	38.40	-22	13,640	-0.16%
2019/12/09	5.2	37.58	19	37.74	37.80	-13.8	13,619	-0.10%
2019/12/06	20	37.33	11	37.22	37.20	9	13,560	0.07%
2019/12/05	29	36.74	15	36.97	37.15	14	13,575	0.10%
2019/12/04	10	36.03	1	36.15	36.20	9	13,806	0.07%
2019/12/03	10	36.00	5	36.10	36.05	5	14,222	0.04%
2019/12/02	14	36.23	19	36.42	36.25	-5	14,240	-0.04%
2019/11/29	8	36.89	7	37.06	36.90	1	14,210	0.01%
2019/11/28	17	37.32	14	37.36	37.50	3	14,317	0.02%
2019/11/27	11	37.14	0	0.00	37.00	11	14,441	0.08%
2019/11/26	8	37.43	33	37.35	37.20	-25	14,661	-0.17%
2019/11/25	7	37.71	6	37.76	37.70	1	14,768	0.01%
2019/11/22	5.2	37.98	4	38.09	37.95	1.2	14,818	0.01%
2019/11/21	4	37.89	7	37.84	38.25	-3	14,922	-0.02%
2019/11/20	1	37.50	0	0.00	38.00	1	15,207	0.01%
2019/11/19	49	38.16	39	38.89	37.65	10	15,557	0.06%
2019/11/18	2	38.20	1	38.20	38.20	1	15,936	0.01%
2019/11/15	2	37.38	0	0.00	37.35	2	16,062	0.01%
2019/11/14	8	37.63	61	37.82	37.50	-53	16,318	-0.32%
2019/11/13	36	38.72	4	38.60	38.80	32	16,865	0.19%
2019/11/12	43	38.63	37	38.58	39.50	6	17,485	0.03%
2019/11/11	16	37.58	19	37.88	36.85	-3	16,978	-0.02%
2019/11/08	3	37.25	26	37.40	37.45	-23	16,791	-0.14%
2019/11/07	30	36.87	3	36.88	36.75	27	16,789	0.16%
2019/11/06	13	37.02	22	36.96	37.30	-9	16,837	-0.05%
2019/11/04	2	37.73	1	37.65	37.90	1	17,168	0.01%
2019/11/01	2	37.65	2	37.73	37.80	0	17,280	0.00%
2019/10/31	3	38.05	21	37.99	38.25	-18	17,397	-0.10%
2019/10/30	11	37.89	11	37.95	38.00	0	17,576	0.00%
2019/10/29	39	38.07	22	38.12	37.90	17	17,646	0.10%
2019/10/28	16	37.31	78	37.61	38.10	-62	17,391	-0.36%
2019/10/25	14	36.37	15	36.51	36.20	-1	17,001	-0.01%
2019/10/24	22	36.38	11	36.55	36.75	11	16,973	0.06%
2019/10/23	27	36.39	37	36.51	36.30	-10	17,048	-0.06%
2019/10/22	10	35.84	2	35.88	35.70	8	16,958	0.05%
2019/10/21	23	35.51	10	35.54	35.70	13	17,171	0.08%
2019/10/18	3	35.78	11	36.00	35.80	-8	17,487	-0.05%
2019/10/17	41	36.28	12	36.83	35.70	29	17,711	0.16%
2019/10/16	2	36.45	27	36.58	36.45	-25	17,690	-0.14%
2019/10/15	9	36.24	2	36.23	36.05	7	17,822	0.04%
2019/10/14	25	36.24	12	36.08	36.00	13	17,904	0.07%
2019/10/09	17	34.98	5	35.03	35.00	12	17,923	0.07%
2019/10/08	5	35.74	6	35.72	35.60	-1	18,266	-0.01%
2019/10/07	11	35.75	12	35.73	35.65	-1	18,426	-0.01%
2019/10/04	11	34.81	11	34.95	34.95	0	18,279	0.00%
2019/10/03	18	34.50	156	34.46	34.55	-138	18,240	-0.76%	大賣/鉅額交易
2019/10/02	49	34.77	7	35.04	35.20	42	18,176	0.23%
2019/10/01	12	34.98	13	35.00	34.85	-1	18,323	-0.01%
2019/09/27	38	35.10	37.5	35.06	34.85	0.5	18,449	0.00%
2019/09/26	94	36.33	71	35.44	35.00	23	18,336	0.13%
2019/09/25	78	37.39	65	37.35	37.70	13	17,903	0.07%
2019/09/24	78	37.78	47	37.56	37.45	31	18,028	0.17%
2019/09/23	120	35.83	52	36.13	36.60	68	17,593	0.39%	大買/
2019/09/20	8	34.78	40	34.69	35.00	-32	17,135	-0.19%
2019/09/19	3	34.08	3	34.20	34.25	0	17,025	0.00%
2019/09/18	7	33.84	10	34.00	34.05	-3	17,030	-0.02%
2019/09/17	15	33.79	55	33.86	33.65	-40	16,922	-0.24%
2019/09/16	51	34.39	14	34.47	34.40	37	16,873	0.22%
2019/09/12	17	34.71	20	34.72	34.85	-3	16,840	-0.02%
2019/09/11	19	34.14	11	34.21	34.10	8	16,860	0.05%
2019/09/10	3	34.12	2	33.90	34.00	1	16,857	0.01%
2019/09/09	5	34.95	2	34.65	34.70	3	16,808	0.02%
2019/09/06	4	35.20	47	34.96	34.95	-43	16,752	-0.26%
2019/09/05	14	35.04	44	35.06	34.60	-30	16,516	-0.18%
2019/09/04	8	34.28	2	34.33	34.35	6	16,059	0.04%
2019/09/03	28	34.44	1	34.30	34.40	27	15,964	0.17%
2019/09/02	24	34.73	21	35.00	34.80	3	15,938	0.02%
2019/08/30	37	34.45	15	34.75	34.15	22	15,777	0.14%
2019/08/29	23	34.75	2	34.60	34.50	21	15,681	0.13%
2019/08/28	2	34.43	36	34.38	34.20	-34	15,524	-0.22%
2019/08/27	1	33.80	2	33.93	33.40	-1	15,357	-0.01%
2019/08/26	6	33.38	4	33.65	33.40	2	15,292	0.01%
2019/08/23	51	34.63	49	34.61	34.05	2	15,210	0.01%
2019/08/22	47	34.36	72	34.50	34.70	-25	14,918	-0.17%
2019/08/21	45	34.01	12.1	34.48	33.95	32.9	14,579	0.23%
2019/08/20	11	33.69	59	33.57	33.45	-48	13,834	-0.35%
2019/08/19	43	33.89	25	34.39	33.80	18	13,679	0.13%
2019/08/16	115	34.61	37	34.53	34.25	78	13,490	0.58%	大買/
2019/08/15	61	32.30	104	32.47	33.25	-43	12,755	-0.34%	大賣/
2019/08/14	8	31.39	0	0.00	31.10	8	12,074	0.07%
2019/08/13	4	31.46	35	31.85	31.55	-31	12,232	-0.25%
2019/08/12	7	32.10	5	32.18	32.15	2	12,508	0.02%
2019/08/08	1	31.75	51	31.90	31.70	-50	12,573	-0.40%
2019/08/07	4	31.98	1	32.45	31.75	3	12,670	0.02%
2019/08/06	60	30.26	18	31.33	32.10	42	12,606	0.33%
2019/08/05	1	31.25	5	31.34	30.90	-4	12,379	-0.03%
2019/08/02	9	31.56	0	0.00	31.25	9	12,374	0.07%
2019/08/01	4	32.94	17	33.03	32.90	-13	12,266	-0.11%
2019/07/31	8	32.11	5	32.10	32.55	3	12,048	0.02%
2019/07/30	9	32.32	15	32.13	32.45	-6	12,063	-0.05%
2019/07/29	7	32.21	0	0.00	32.00	7	12,036	0.06%
2019/07/26	1	32.40	3	32.50	32.50	-2	11,949	-0.02%
2019/07/25	24	32.67	12	32.60	32.45	12	11,915	0.10%
2019/07/24	4	31.96	9	32.13	32.05	-5	11,787	-0.04%
2019/07/23	22	32.28	58	31.89	32.40	-36	11,819	-0.30%
2019/07/22	26	31.99	52	32.08	32.30	-26	11,553	-0.23%
2019/07/19	12	30.92	38	31.06	30.45	-26	11,202	-0.23%
2019/07/18	75	31.08	7	30.46	30.30	68	10,856	0.63%
2019/07/17	72	31.91	102	31.91	32.55	-30	10,849	-0.28%	大賣/
2019/07/16	4	31.46	18	31.56	31.40	-14	10,901	-0.13%
2019/07/15	86	31.49	1	31.70	31.50	85	10,763	0.79%
2019/07/12	40	30.98	66	31.01	31.10	-26	10,829	-0.24%
2019/07/11	6	29.83	45	29.81	30.00	-39	10,898	-0.36%
2019/07/10	1	29.40	1	29.50	29.40	0	11,089	0.00%
2019/07/09	3	29.37	3	29.47	29.20	0	11,207	0.00%
2019/07/08	5	29.34	12	29.39	29.25	-7	11,282	-0.06%
2019/07/05	28	29.46	15	29.39	29.30	13	11,329	0.11%
2019/07/04	25	28.25	69	28.96	29.00	-44	11,401	-0.39%
2019/07/03	4	28.55	24	28.17	28.00	-20	11,179	-0.18%
2019/07/02	15	28.99	12	28.87	28.95	3	11,186	0.03%
2019/07/01	29	28.65	66	28.91	29.00	-37	11,252	-0.33%
2019/06/28	3	26.82	19	26.95	26.80	-16	11,069	-0.14%
2019/06/27	18	26.57	6	26.93	26.80	12	11,068	0.11%
2019/06/26	3	26.15	1	26.15	26.15	2	11,062	0.02%
2019/06/25	14	26.88	17	27.09	26.30	-3	10,916	-0.03%
2019/06/24	7	26.59	37	26.41	26.60	-30	10,779	-0.28%
2019/06/21	2	25.85	1	26.15	26.00	1	10,780	0.01%
2019/06/20	1	26.30	11	26.24	26.30	-10	10,744	-0.09%
2019/06/19	8	26.30	4	26.30	26.25	4	10,880	0.04%
2019/06/18	8	25.51	20	25.58	25.70	-12	10,811	-0.11%
2019/06/17	17	25.01	0	0.00	24.95	17	10,866	0.16%
2019/06/14	12	25.62	7	25.86	25.20	5	11,105	0.05%
2019/06/13	27	25.63	2	25.73	25.50	25	11,657	0.21%
2019/06/12	3	26.43	6	26.48	26.30	-3	11,704	-0.03%
2019/06/11	28	26.28	0	0.00	26.30	28	11,806	0.24%
2019/06/10	3	26.15	0	0.00	26.15	3	11,865	0.03%
2019/06/06	3	25.85	1	26.30	26.00	2	11,945	0.02%
2019/06/05	10	26.19	0	0.00	25.80	10	11,945	0.08%
2019/06/04	20	26.68	6	26.98	26.00	14	11,902	0.12%
2019/06/03	5	26.70	34	26.57	26.90	-29	11,834	-0.25%
2019/05/30	8	25.77	5	25.72	25.70	3	11,933	0.03%
2019/05/29	42	25.20	22	25.38	25.60	20	12,024	0.17%
2019/05/28	18	25.54	17	25.88	24.60	1	12,072	0.01%
2019/05/27	6	25.63	7	25.68	25.50	-1	12,110	-0.01%
2019/05/24	10	25.56	8	25.69	25.40	2	12,430	0.02%
2019/05/23	4	25.50	9	25.89	25.40	-5	12,931	-0.04%
2019/05/22	10	26.79	0	0.00	26.55	10	13,168	0.08%
2019/05/21	30	26.48	2	26.10	26.40	28	13,306	0.21%
2019/05/20	61	26.01	88	25.86	27.00	-27	13,144	-0.21%
2019/05/17	104	28.19	10	27.94	26.65	94	12,865	0.73%	大買/
2019/05/16	26	29.82	29	29.68	29.40	-3	12,515	-0.02%
2019/05/15	12	29.83	58	29.61	29.85	-46	12,375	-0.37%
2019/05/14	10	27.55	17	27.88	28.55	-7	12,167	-0.06%
2019/05/13	7	28.44	1	28.40	28.40	6	12,080	0.05%
2019/05/10	13	28.92	29	29.28	28.80	-16	12,049	-0.13%
2019/05/09	7	29.25	6	29.14	29.00	1	11,880	0.01%
2019/05/08	2	29.25	16	29.34	29.45	-14	11,866	-0.12%
2019/05/07	48	29.61	72	29.48	29.25	-24	11,874	-0.20%
2019/05/06	14	28.91	31	28.85	28.95	-17	11,868	-0.14%
2019/05/03	20	28.60	0	0.00	28.65	20	11,814	0.17%
2019/05/02	20	28.42	7	28.40	28.45	13	12,127	0.11%
2019/04/30	8	28.57	7	28.66	28.60	1	12,469	0.01%
2019/04/29	13	28.63	6	28.93	29.00	7	12,409	0.06%
2019/04/26	21	28.50	3	28.58	28.50	18	12,299	0.15%
2019/04/25	6	28.33	1	28.35	28.50	5	12,298	0.04%
2019/04/24	22	28.65	4	28.81	28.70	18	12,336	0.15%
2019/04/23	54	28.71	61	29.46	28.55	-7	12,265	-0.06%
2019/04/22	35	29.56	90	29.71	30.10	-55	12,018	-0.46%
2019/04/19	0	0.00	9	28.44	28.30	-9	11,585	-0.08%
2019/04/18	10	28.60	29	28.40	28.50	-19	11,590	-0.16%
2019/04/17	61	28.54	54	28.76	28.55	7	11,317	0.06%
2019/04/16	41	29.45	188.5	29.29	29.10	-147.5	10,815	-1.36%	大賣/鉅額交易
2019/04/15	6	28.47	7	28.55	28.55	-1	10,448	-0.01%
2019/04/12	6	27.85	32	28.10	28.35	-26	10,449	-0.25%
2019/04/11	12	28.08	12	28.16	28.25	0	10,381	0.00%
2019/04/10	71	28.45	57	28.49	27.95	14	10,240	0.14%
2019/04/09	2	27.95	11	27.89	27.75	-9	9,978	-0.09%
2019/04/08	30	27.58	5	27.77	27.75	25	10,087	0.25%
2019/04/03	24	27.77	94	27.60	27.50	-70	9,968	-0.70%
2019/04/02	33	27.29	26	27.32	27.05	7	9,794	0.07%
2019/04/01	11	26.47	24	26.59	26.70	-13	9,599	-0.14%
2019/03/29	17	26.23	73	26.35	26.25	-56	9,458	-0.59%
2019/03/28	2	25.53	3	25.63	25.50	-1	9,434	-0.01%
2019/03/27	1	25.85	3	25.93	25.90	-2	9,622	-0.02%
2019/03/26	2	25.70	7	26.10	25.70	-5	9,791	-0.05%
2019/03/25	30	25.59	33	25.16	25.70	-3	9,958	-0.03%
2019/03/22	27	25.62	9	25.38	25.35	18	10,090	0.18%
2019/03/21	4	26.06	0	0.00	26.05	4	10,567	0.04%
2019/03/20	2	26.00	3	26.23	26.10	-1	11,000	-0.01%
2019/03/19	13	26.36	9	26.39	26.00	4	11,331	0.04%
2019/03/18	11	26.40	88	26.12	26.70	-77	11,195	-0.69%
2019/03/15	4	24.00	23	24.32	24.55	-19	10,723	-0.18%
2019/03/14	22	24.73	3	24.45	24.40	19	10,862	0.17%
2019/03/13	4	24.73	0	0.00	24.95	4	10,759	0.04%
2019/03/12	10	24.75	8	24.93	24.65	2	10,759	0.02%
2019/03/11	4	24.69	0	0.00	24.50	4	10,705	0.04%
2019/03/07	8	24.84	6	24.75	24.70	2	10,739	0.02%
2019/03/06	11	25.25	0	0.00	25.15	11	10,681	0.10%
2019/03/05	18	25.59	5	25.61	25.40	13	10,608	0.12%
2019/03/04	13	25.31	26	25.54	25.85	-13	10,499	-0.12%
2019/02/27	29	25.40	10	25.25	25.25	19	10,375	0.18%
2019/02/26	19	25.73	26	25.94	26.10	-7	10,256	-0.07%
2019/02/25	54	25.91	77	25.76	25.60	-23	10,126	-0.23%
2019/02/22	46	25.76	114	25.62	25.75	-68	9,796	-0.69%	大賣/
2019/02/21	59	24.73	61	24.65	24.80	-2	9,219	-0.02%
2019/02/20	7	23.72	37	23.61	23.70	-30	8,846	-0.34%
2019/02/19	2	23.05	0	0.00	23.10	2	8,715	0.02%
2019/02/18	0	0.00	10	23.05	22.95	-10	8,798	-0.11%
2019/02/15	7	23.03	0	0.00	22.90	7	8,825	0.08%
2019/02/14	2	23.40	4	23.40	23.35	-2	8,823	-0.02%
2019/02/13	23	23.26	10	23.55	23.35	13	8,825	0.15%
2019/02/12	4	23.43	22	23.54	23.40	-18	8,848	-0.20%
2019/02/11	4	22.95	4	23.10	22.90	0	8,847	0.00%
2019/01/30	0	0.00	10	23.30	23.30	-10	8,924	-0.11%
2019/01/29	1	23.30	9	23.26	23.30	-8	8,889	-0.09%
2019/01/28	7	23.58	5	23.59	23.50	2	8,813	0.02%
2019/01/25	20	23.40	16	23.23	23.40	4	8,727	0.05%
2019/01/24	20	23.63	15	23.58	23.55	5	8,546	0.06%
2019/01/23	114	23.57	120	23.76	23.90	-6	8,461	-0.07%	大買/大賣/
2019/01/22	26	23.07	40	23.10	23.05	-14	8,136	-0.17%
2019/01/21	11	22.04	1	22.05	22.00	10	7,820	0.13%
2019/01/18	24	22.20	10	22.25	22.10	14	7,824	0.18%
2019/01/17	2	22.03	5	22.00	22.05	-3	7,823	-0.04%
2019/01/16	3	21.85	3	21.85	21.80	0	7,769	0.00%
2019/01/15	4	21.53	0	0.00	21.35	4	7,660	0.05%
2019/01/14	4	21.69	0	0.00	21.40	4	7,619	0.05%
2019/01/11	2	21.68	30	21.65	21.55	-28	7,619	-0.37%
2019/01/10	12	21.48	2	21.58	21.55	10	7,594	0.13%
2019/01/09	6	21.86	2	21.83	21.80	4	7,527	0.05%
2019/01/08	12	21.83	13	21.77	21.80	-1	7,481	-0.01%
2019/01/07	15	21.67	5	21.85	21.60	10	7,469	0.13%
2019/01/04	39	21.47	16	21.34	21.35	23	7,406	0.31%
2019/01/03	40	22.86	44	22.67	22.40	-4	7,321	-0.05%
2019/01/02	40	23.01	18	22.91	23.05	22	7,348	0.30%
2018/12/28	37	22.91	37	23.24	23.25	0	7,302	0.00%
2018/12/27	72	23.26	35	23.14	22.70	37	7,251	0.51%
2018/12/26	39	24.01	34	23.54	23.50	5	7,093	0.07%
2018/12/25	14	23.52	26	23.82	23.85	-12	7,074	-0.17%
2018/12/24	9	23.53	23	23.50	23.65	-14	7,003	-0.20%
2018/12/22	39	23.60	4	23.51	23.50	35	6,934	0.50%
2018/12/21	31	23.28	36	23.40	23.60	-5	6,875	-0.07%
2018/12/20	31	23.12	63	23.36	23.30	-32	6,700	-0.48%
2018/12/19	35	22.69	37	22.91	23.00	-2	6,497	-0.03%
2018/12/18	48	22.27	48	22.36	22.30	0	6,318	0.00%
2018/12/17	27	21.93	75	22.09	22.20	-48	6,070	-0.79%
2018/12/14	98	22.67	66	22.48	21.50	32	5,855	0.55%
2018/12/13	32	22.68	59	22.84	23.05	-27	5,186	-0.52%
2018/12/12	19	20.80	11	21.62	21.60	8	4,676	0.17%
2018/12/11	1	21.60	9	21.50	21.90	-8	4,210	-0.19%
2018/12/10	48	21.65	4	21.55	21.50	44	4,088	1.08%
2018/12/07	53	21.61	41	21.70	21.95	12	3,947	0.30%
2018/12/06	44	20.62	42	20.78	20.80	2	3,704	0.05%
2018/12/05	38	20.62	9	20.83	21.05	29	3,775	0.77%
2018/12/04	4	21.13	41	20.91	20.85	-37	3,853	-0.96%
2018/12/03	6	21.32	22	21.42	21.50	-16	3,834	-0.42%
2018/11/30	1	20.80	1	21.20	21.00	0	3,787	0.00%
2018/11/29	3	20.87	2	21.00	20.75	1	3,725	0.03%
2018/11/26	0	0.00	9.2	20.73	20.95	-9.2	3,737	-0.24%
2018/11/21	0	0.00	1	20.55	20.50	-1	3,762	-0.03%
2018/11/19	2	20.70	8	20.71	20.75	-6	3,814	-0.16%
2018/11/16	20	20.45	11	20.65	20.80	9	3,841	0.23%
2018/11/15	150	20.72	40	20.55	20.70	110	3,826	2.87%	大買/鉅額交易
2018/11/14	0	0.00	18	19.91	20.05	-18	3,746	-0.48%
2018/11/13	1	19.45	14	19.44	19.45	-13	3,808	-0.34%
2018/11/09	26	19.32	10	19.70	19.00	16	3,983	0.40%
2018/11/08	41	19.62	30	19.72	19.85	11	4,018	0.27%
2018/11/07	0	0.00	2	19.25	19.50	-2	4,040	-0.05%
2018/11/06	2	17.85	0	0.00	17.85	2	4,037	0.05%
2018/11/02	0	0.00	12	18.33	18.25	-12	4,557	-0.26%
2018/11/01	0	0.00	6	18.05	18.05	-6	4,578	-0.13%
2018/10/31	12	17.87	9	17.99	18.05	3	4,566	0.07%
2018/10/30	0	0.00	2	17.65	17.75	-2	4,591	-0.04%
2018/10/29	7	17.18	1	17.40	17.80	6	4,650	0.13%
2018/10/26	4	18.24	1	17.85	18.05	3	4,587	0.07%
2018/10/25	2	17.85	1	18.10	18.20	1	4,545	0.02%
2018/10/24	4	18.64	0	0.00	18.75	4	4,510	0.09%
2018/10/23	2	18.85	0	0.00	18.90	2	4,516	0.04%
2018/10/22	5	18.80	0	0.00	18.80	5	4,585	0.11%
2018/10/19	3	18.95	0	0.00	18.95	3	4,636	0.06%
2018/10/17	5	19.37	10	19.35	19.20	-5	4,580	-0.11%
2018/10/16	0	0.00	1	19.10	19.10	-1	4,585	-0.02%
2018/10/15	3	19.05	3	19.20	18.95	0	4,591	0.00%
2018/10/12	13	18.84	60	18.93	19.00	-47	4,625	-1.02%
2018/10/11	7	18.64	7	18.64	19.05	0	4,654	0.00%
2018/10/09	35	19.80	3	19.65	19.65	32	4,572	0.70%
2018/10/08	2	20.55	1	20.80	20.70	1	4,486	0.02%
2018/10/05	9	20.81	4	20.78	20.75	5	4,539	0.11%
2018/10/04	2	20.95	44	20.98	20.90	-42	4,515	-0.93%
2018/10/03	15	21.00	2	20.90	21.05	13	4,510	0.29%
2018/10/02	0	0.00	42	20.55	20.60	-42	4,443	-0.95%
2018/10/01	12	20.72	0	0.00	20.50	12	4,428	0.27%
2018/09/28	0	0.00	1	20.40	20.40	-1	4,433	-0.02%
2018/09/27	6	20.13	0	0.00	20.10	6	4,445	0.13%
2018/09/26	6	20.52	0	0.00	20.30	6	4,430	0.14%
2018/09/25	12	20.70	1	20.85	20.75	11	4,476	0.25%
2018/09/21	2	20.65	0	0.00	20.65	2	4,450	0.04%
2018/09/20	3	20.53	0	0.00	20.50	3	4,447	0.07%
2018/09/18	5	20.60	3	20.70	20.50	2	4,498	0.04%
2018/09/17	2	20.75	0	0.00	20.80	2	4,558	0.04%
2018/09/14	6	20.85	0	0.00	20.75	6	4,583	0.13%
2018/09/12	6	19.74	2	19.70	19.95	4	4,574	0.09%
2018/09/11	23	19.95	0	0.00	19.95	23	4,555	0.50%
2018/09/10	20	20.08	6	19.97	19.95	14	4,478	0.31%
2018/09/07	2	20.90	0	0.00	21.05	2	4,365	0.05%
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%
2018/09/03	2	21.55	0	0.00	21.50	2	4,321	0.05%
2018/08/31	4	21.80	0	0.00	21.70	4	4,318	0.09%
2018/08/30	7	21.98	0	0.00	21.90	7	4,350	0.16%
2018/08/29	8	22.00	0	0.00	22.00	8	4,347	0.18%
2018/08/28	13	22.11	0	0.00	22.00	13	4,364	0.30%
2018/08/27	2	21.75	0	0.00	21.95	2	4,316	0.05%
2018/08/24	1	21.40	0	0.00	21.35	1	4,301	0.02%
2018/08/23	14	21.42	0	0.00	21.40	14	4,383	0.32%
2018/08/22	6	21.66	1	21.90	21.80	5	4,414	0.11%
2018/08/21	8	21.20	0	0.00	21.20	8	4,402	0.18%
2018/08/20	14	21.07	0	0.00	21.10	14	4,374	0.32%
2018/08/17	12	21.67	4	21.50	21.50	8	4,311	0.19%
2018/08/16	8.1	21.48	52	21.55	21.60	-43.9	4,264	-1.03%
2018/08/15	15	22.28	8	22.19	22.15	7	4,119	0.17%
2018/08/14	19	22.41	5	22.39	22.40	14	4,053	0.35%
2018/08/13	9	22.47	1	22.55	22.80	8	3,968	0.20%
2018/08/10	40	23.34	12	23.14	23.05	28	3,898	0.72%
2018/08/09	81	24.72	0	0.00	24.20	81	3,707	2.18%
2018/08/08	5	26.20	0	0.00	26.15	5	3,409	0.15%
2018/08/06	1	26.00	0	0.00	26.05	1	3,429	0.03%
2018/08/03	16	26.08	1	26.05	26.15	15	3,408	0.44%
2018/08/01	0.8	26.55	0	0.00	26.55	0.8	3,379	0.02%
2018/07/30	2	26.55	0	0.00	26.45	2	3,539	0.06%
2018/07/27	12.1	26.70	0	0.00	26.65	12.1	3,549	0.34%
2018/07/26	1	26.80	1	27.30	27.25	0	3,492	0.00%
2018/07/24	5	26.58	0	0.00	26.70	5	3,467	0.14%
2018/07/23	0	0.00	2	26.70	26.65	-2	3,502	-0.06%
2018/07/19	13	26.39	0	0.00	26.20	13	3,713	0.35%
2018/07/18	25	26.24	0	0.00	26.30	25	3,732	0.67%
2018/07/17	3	27.92	7	28.01	28.00	-4	3,689	-0.11%
2018/07/16	15	27.79	4	27.90	27.70	11	3,654	0.30%
2018/07/11	5	27.40	0	0.00	27.40	5	3,658	0.14%
2018/07/10	1	27.70	0	0.00	27.65	1	3,660	0.03%
2018/07/06	0	0.00	1	27.35	27.25	-1	3,722	-0.03%
2018/07/05	2	27.53	0	0.00	27.40	2	3,719	0.05%
2018/07/04	2	27.55	0	0.00	27.55	2	3,724	0.05%
2018/07/03	6	27.85	0	0.00	27.50	6	3,731	0.16%
2018/07/02	7	27.79	0	0.00	27.85	7	3,663	0.19%
2018/06/29	8	27.65	0	0.00	27.75	8	3,666	0.22%
2018/06/28	2	27.60	0	0.00	27.65	2	3,648	0.05%
2018/06/26	3	27.62	5	27.85	27.70	-2	3,702	-0.05%
2018/06/22	3	28.38	0	0.00	28.50	3	3,832	0.08%
2018/06/21	4	28.51	0	0.00	28.50	4	3,869	0.10%
2018/06/19	5	28.65	0	0.00	28.75	5	3,900	0.13%
2018/06/15	5	28.77	1	28.85	28.55	4	3,927	0.10%
2018/06/14	0	0.00	6	28.58	28.60	-6	3,947	-0.15%
2018/06/13	12	28.68	0	0.00	28.50	12	4,121	0.29%
2018/06/12	0	0.00	1	28.90	28.85	-1	4,299	-0.02%
2018/06/08	2	29.05	0	0.00	29.00	2	4,639	0.04%
2018/06/07	4	29.09	10	29.06	29.10	-6	4,680	-0.13%
2018/06/05	0	0.00	6	28.65	28.50	-6	4,814	-0.12%
2018/06/04	7	28.70	3	28.63	28.65	4	4,811	0.08%
2018/06/01	2	28.25	2	28.30	28.30	0	4,817	0.00%
2018/05/31	6	28.28	9	28.76	28.10	-3	4,816	-0.06%
2018/05/30	3	28.05	0	0.00	28.15	3	4,776	0.06%
2018/05/29	4	28.45	2	28.43	28.55	2	4,785	0.04%
2018/05/24	0	0.00	1	28.25	28.30	-1	5,006	-0.02%
2018/05/23	1	28.00	0	0.00	28.05	1	4,979	0.02%
2018/05/18	4	27.88	1	27.95	27.80	3	5,009	0.06%
2018/05/17	3	28.13	0	0.00	28.10	3	4,997	0.06%
2018/05/16	1	28.35	0	0.00	28.30	1	4,948	0.02%
2018/05/11	1	28.25	0	0.00	28.25	1	5,078	0.02%
2018/05/10	6	28.18	1	28.20	28.10	5	5,060	0.10%
2018/05/09	2	27.75	0	0.00	27.75	2	5,043	0.04%
2018/05/08	5	27.85	0	0.00	27.80	5	5,060	0.10%
2018/05/07	11	27.92	0	0.00	27.85	11	4,996	0.22%
2018/05/04	13	28.98	0	0.00	28.85	13	4,903	0.27%
2018/05/03	2	29.15	0	0.00	29.30	2	4,920	0.04%
2018/05/02	7	29.30	0	0.00	29.55	7	4,955	0.14%
2018/04/30	4	29.10	0	0.00	29.40	4	5,016	0.08%
2018/04/27	4	28.70	3	28.70	28.80	1	5,017	0.02%
2018/04/26	26	28.88	2	28.80	28.55	24	5,060	0.47%
2018/04/25	28	29.79	6	29.65	29.40	22	4,939	0.45%
2018/04/24	3	30.33	0	0.00	30.50	3	4,883	0.06%
2018/04/23	0	0.00	1.2	30.31	30.55	-1.2	4,823	-0.03%
2018/04/20	6	30.28	1	30.30	30.50	5	4,840	0.10%
2018/04/19	0	0.00	1	30.45	30.50	-1	4,883	-0.02%
2018/04/18	7.2	30.12	0	0.00	30.20	7.2	4,881	0.15%
2018/04/17	1	30.70	1	30.70	30.60	0	4,844	0.00%
2018/04/16	2	30.45	0	0.00	30.40	2	4,799	0.04%
2018/04/13	7	30.43	0	0.00	30.40	7	4,811	0.15%
2018/04/12	0	0.00	20	30.70	30.70	-20	4,797	-0.42%
2018/04/11	2	30.30	0	0.00	30.30	2	4,796	0.04%
2018/04/10	0	0.00	20	30.60	30.65	-20	4,827	-0.41%
2018/04/03	2	30.35	2	30.30	30.60	0	4,960	0.00%
2018/03/30	2	30.25	0	0.00	30.25	2	5,004	0.04%
2018/03/29	44	30.62	0	0.00	30.25	44	4,960	0.89%
2018/03/28	0	0.00	1	31.05	31.05	-1	4,863	-0.02%
2018/03/27	1	30.45	59	31.19	31.20	-58	4,778	-1.21%
2018/03/26	4	30.28	0	0.00	30.35	4	4,645	0.09%
2018/03/23	4	30.40	0	0.00	30.65	4	4,667	0.09%
2018/03/22	0	0.00	2	31.15	30.90	-2	4,607	-0.04%
2018/03/21	0	0.00	2	30.95	30.80	-2	4,578	-0.04%
2018/03/20	45	30.75	1	30.85	30.70	44	4,607	0.95%
2018/03/19	1	31.05	7	31.09	31.00	-6	4,544	-0.13%
2018/03/16	17	29.93	13	30.59	31.20	4	4,347	0.09%
2018/03/15	34	30.54	1	30.70	30.20	33	4,152	0.79%
2018/03/14	0	0.00	1	32.60	32.60	-1	3,838	-0.03%
2018/03/13	2	33.08	7	33.04	32.75	-5	3,838	-0.13%
2018/03/12	3	32.97	14	32.88	32.95	-11	3,913	-0.28%
2018/03/09	0	0.00	4	31.90	32.00	-4	3,870	-0.10%
2018/03/08	0	0.00	2	31.95	31.60	-2	3,846	-0.05%
2018/03/07	0	0.00	6	31.75	31.60	-6	3,816	-0.16%
2018/03/06	0	0.00	7	31.46	31.50	-7	3,851	-0.18%
2018/03/05	5	31.94	0	0.00	30.90	5	3,856	0.13%
2018/03/02	1	31.35	6	31.88	31.95	-5	3,827	-0.13%
2018/03/01	2	31.60	2	30.85	31.65	0	3,782	0.00%
2018/02/27	12	31.48	13	32.07	31.50	-1	3,780	-0.03%
2018/02/26	13	31.62	4	31.68	31.90	9	3,662	0.25%
2018/02/21	0	0.00	33	30.69	30.95	-33	3,773	-0.87%
2018/02/12	10	29.85	1	30.20	29.90	9	3,818	0.24%
2018/02/09	7	29.36	0	0.00	30.00	7	3,876	0.18%
2018/02/07	2	30.55	0	0.00	30.00	2	3,894	0.05%
2018/02/06	1	29.80	0	0.00	30.45	1	3,866	0.03%
2018/02/05	4	29.60	33	29.66	30.90	-29	3,774	-0.77%
2018/02/01	0	0.00	40	30.15	30.30	-40	3,846	-1.04%
2018/01/31	41	30.00	0	0.00	30.15	41	3,923	1.04%
2018/01/29	2	30.05	0	0.00	30.10	2	4,131	0.05%
2018/01/26	10	30.00	0	0.00	29.95	10	4,139	0.24%
2018/01/24	10	30.80	2	30.90	31.00	8	4,133	0.19%
2018/01/23	0	0.00	1	31.10	31.30	-1	4,135	-0.02%
2018/01/22	20	31.80	0	0.00	31.75	20	4,150	0.48%
2018/01/18	2	31.68	1	31.75	31.50	1	4,300	0.02%
2018/01/17	0	0.00	1	31.35	31.50	-1	4,417	-0.02%
2018/01/16	0	0.00	11	31.39	31.50	-11	4,483	-0.25%
2018/01/15	1	30.95	0	0.00	31.00	1	4,681	0.02%
2018/01/12	0	0.00	1	30.70	30.65	-1	4,792	-0.02%
2018/01/11	0	0.00	11	30.60	30.65	-11	4,843	-0.23%
2018/01/10	0	0.00	1	30.45	30.50	-1	4,883	-0.02%
2018/01/08	0	0.00	2	30.25	30.10	-2	4,918	-0.04%
2018/01/05	12	30.30	0	0.00	30.30	12	5,078	0.24%
2018/01/04	3	30.30	14	30.69	30.85	-11	5,084	-0.22%
2018/01/03	17	30.50	4	30.60	30.45	13	5,089	0.26%
2018/01/02	0	0.00	21	30.45	30.95	-21	5,116	-0.41%