京元電子 (2449)-凱基-虎尾券商分點個股進出

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
88.9
漲跌
▼0.5
漲幅
-0.56%
成交量
10,665張
產業
上市半導體類股
1738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－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/06/07	2	89.45	5	89.00	88.90	-3	17,572	-0.02%
2024/06/06	1	88.70	1.3	90.35	89.40	-0.3	17,745	0.00%
2024/06/04	5	90.86	11	91.42	90.60	-6	19,415	-0.03%
2024/06/03	5	90.78	1.5	90.59	90.70	3.6	19,755	0.02%
2024/05/31	0	0.00	5	90.48	88.20	-5	19,805	-0.03%
2024/05/30	0	0.00	2	90.90	90.40	-2	19,828	-0.01%
2024/05/29	1	91.70	1	91.10	90.70	0	19,833	0.00%
2024/05/28	2	90.30	0	0.00	90.00	2	19,755	0.01%
2024/05/27	0	0.00	1	90.80	90.90	-1	19,798	-0.01%
2024/05/23	1	88.90	0	0.00	88.20	1	20,819	0.00%
2024/05/22	2.5	90.40	6	91.27	90.20	-3.5	21,063	-0.02%
2024/05/21	6	90.58	0	89.50	90.40	6	20,931	0.03%
2024/05/20	1	90.55	2	91.10	88.90	-1	20,882	0.00%
2024/05/17	54.5	87.78	1	88.40	88.80	53.5	20,657	0.26%
2024/05/16	4	86.78	0.4	87.00	86.80	3.7	20,698	0.02%
2024/05/14	2	84.80	0	0.00	85.30	2	20,731	0.01%
2024/05/13	0	0.00	1	85.60	85.40	-1	20,670	0.00%
2024/05/10	6	85.27	2	85.50	86.00	4	20,553	0.02%
2024/05/09	2	85.55	0	0.00	85.00	2	20,393	0.01%
2024/05/08	7	88.00	2	86.70	87.60	5	20,163	0.02%
2024/05/07	1	87.40	1	86.70	87.50	0	20,025	0.00%
2024/05/06	9	85.53	5	86.20	87.00	4	19,753	0.02%
2024/05/03	1	95.90	4	96.00	93.50	-3	18,959	-0.02%
2024/04/30	4	98.73	3	96.93	95.80	1	18,911	0.01%
2024/04/29	12.4	102.28	2	104.75	98.90	10.4	18,841	0.05%
2024/04/25	1	95.00	0	0.00	95.50	1	18,334	0.01%
2024/04/24	1	96.00	0.1	95.60	96.10	0.9	18,466	0.00%
2024/04/23	5.1	92.85	52	91.03	92.30	-46.9	18,491	-0.25%
2024/04/22	0	0.00	1	97.70	96.00	-1	18,322	-0.01%
2024/04/19	2	100.00	5	99.70	99.00	-3	18,359	-0.02%
2024/04/18	2	102.00	5	101.40	102.00	-3	18,642	-0.02%
2024/04/17	5	102.90	2	102.75	102.50	3	19,002	0.02%
2024/04/16	3	100.67	2	99.60	99.70	1	18,977	0.01%
2024/04/15	0	0.00	8	105.00	104.50	-8	18,757	-0.04%
2024/04/12	4	107.75	1	106.50	107.00	3	18,752	0.02%
2024/04/11	1	105.50	1	106.00	106.00	0	18,679	0.00%
2024/04/08	5	106.80	0	0.00	106.50	5	18,549	0.03%
2024/04/03	1	106.50	5	107.80	106.50	-4	18,464	-0.02%
2024/04/02	5	107.60	2	107.00	107.00	3	18,465	0.02%
2024/03/29	1	106.00	2	105.00	105.50	-1	18,408	-0.01%
2024/03/28	1	106.00	5	106.00	106.00	-4	18,439	-0.02%
2024/03/27	1	106.00	4	106.25	106.00	-3	18,424	-0.02%
2024/03/26	2	105.75	0	0.00	105.50	2	18,444	0.01%
2024/03/25	3	110.50	0	0.00	108.50	3	18,375	0.02%
2024/03/22	9	111.67	9	114.11	109.50	0	18,301	0.00%
2024/03/21	1	105.50	1	108.50	108.50	0	17,838	0.00%
2024/03/20	27	111.30	26	109.00	107.50	1	17,869	0.01%
2024/03/19	500	110.00	503	110.00	109.00	-3	17,930	-0.02%	大買/大賣/
2024/03/18	18	109.92	9	110.61	111.00	9	17,904	0.05%
2024/03/15	6	106.92	1	107.00	107.50	5	17,491	0.03%
2024/03/14	0.1	105.50	50	105.90	104.50	-50	17,355	-0.29%
2024/03/13	3.1	107.82	4	106.50	108.50	-1	17,333	-0.01%
2024/03/12	3	108.67	2	109.75	109.50	1	17,126	0.01%
2024/03/11	8	108.88	3	108.33	108.00	5	17,118	0.03%
2024/03/08	131	117.78	19.3	114.79	111.00	111.7	16,932	0.66%	大買/鉅額交易
2024/03/07	10.3	112.99	24.1	111.92	116.50	-13.7	15,908	-0.09%
2024/03/06	14	103.44	17.3	101.72	106.00	-3.3	15,100	-0.02%
2024/03/05	14	96.34	34	97.04	97.40	-20	14,648	-0.14%
2024/03/04	27	95.21	7	94.66	96.00	20	14,373	0.14%
2024/03/01	4	90.30	4	91.03	89.50	0	14,081	0.00%
2024/02/29	1	88.70	1	88.90	88.80	0	13,941	0.00%
2024/02/27	5	90.06	7	89.99	89.50	-2	13,798	-0.01%
2024/02/26	16.3	91.04	4	90.55	89.50	12.3	13,672	0.09%
2024/02/23	9	96.46	43.1	96.21	94.80	-34.1	13,380	-0.25%
2024/02/22	24	91.41	22.5	91.58	93.50	1.5	12,613	0.01%
2024/02/21	2.2	87.02	0	0.00	87.50	2.2	12,220	0.02%
2024/02/20	10	88.00	0.7	87.50	87.50	9.3	12,236	0.08%
2024/02/19	2.5	87.96	0	0.00	87.70	2.5	12,184	0.02%
2024/02/16	3	88.63	7.1	88.99	90.00	-4.1	12,467	-0.03%
2024/02/15	7	84.37	38.4	84.47	85.40	-31.4	12,308	-0.26%
2024/02/05	5	82.20	0	0.00	82.20	5	12,360	0.04%
2024/02/02	10.1	82.45	0	0.00	82.20	10.1	12,331	0.08%
2024/01/31	2	84.10	0.1	84.00	84.00	1.9	12,471	0.02%
2024/01/30	0	0.00	6	83.82	84.00	-6	12,544	-0.05%
2024/01/29	25	83.80	0	0.00	83.80	25	12,818	0.20%
2024/01/26	0.2	82.25	0	0.00	82.90	0.2	12,935	0.00%
2024/01/25	0	0.00	0.7	82.98	82.20	-0.7	12,996	-0.01%
2024/01/24	0.2	82.00	0.2	82.70	82.10	0	13,011	0.00%
2024/01/23	0.6	83.05	2	84.55	82.10	-1.4	13,118	-0.01%
2024/01/22	2	83.40	18	83.02	84.10	-16	13,105	-0.12%
2024/01/19	0	0.00	8	81.98	81.30	-8	13,040	-0.06%
2024/01/18	6	80.23	2	80.10	79.70	4	13,054	0.03%
2024/01/16	2	78.30	36	78.28	78.60	-34	12,943	-0.26%
2024/01/15	7	77.34	0	0.00	77.70	7	13,031	0.05%
2024/01/12	23.1	76.12	2.2	75.85	75.60	20.9	13,705	0.15%
2024/01/11	18.1	78.14	10	78.10	78.00	8.1	13,452	0.06%
2024/01/08	1	81.60	2	82.90	81.60	-1	13,718	-0.01%
2024/01/05	10	82.80	2	82.65	82.90	8	13,813	0.06%
2024/01/04	2	81.80	1	82.30	83.10	1	13,979	0.01%
2024/01/03	1.1	82.65	0	0.00	83.50	1.1	14,150	0.01%
2024/01/02	0	0.00	2	85.10	84.00	-2	14,185	-0.01%
2023/12/29	5	84.86	0	0.00	84.90	5	14,190	0.04%
2023/12/28	12	85.51	22	86.37	84.90	-10	14,308	-0.07%
2023/12/27	13	85.39	6	85.92	85.70	7	14,290	0.05%
2023/12/26	3	83.60	1	83.90	83.60	2	14,317	0.01%
2023/12/25	9	83.17	0	0.00	83.50	9	14,444	0.06%
2023/12/22	1	84.00	0	0.00	83.60	1	14,493	0.01%
2023/12/21	7.3	83.91	8.1	84.33	83.40	-0.8	14,491	-0.01%
2023/12/20	10	85.97	10	86.00	85.40	0	14,549	0.00%
2023/12/19	11	85.16	0	0.00	84.20	11	14,821	0.07%
2023/12/18	0	0.00	1	86.60	85.40	-1	15,115	-0.01%
2023/12/15	1.1	90.45	2	90.50	89.00	-0.9	15,566	-0.01%
2023/12/14	16.1	94.20	30.4	93.26	93.50	-14.3	15,614	-0.09%
2023/12/13	11	87.95	21.6	87.07	89.50	-10.6	15,275	-0.07%
2023/12/12	20	85.58	10	84.40	85.90	10	15,422	0.06%
2023/12/11	4	83.10	0.8	83.00	83.20	3.2	15,458	0.02%
2023/12/08	9	83.69	0	0.00	83.30	9	15,508	0.06%
2023/12/07	0	0.00	19	85.18	85.50	-19	15,469	-0.12%
2023/12/06	19	85.63	5	84.10	86.50	14	15,536	0.09%
2023/12/05	2	82.45	0	0.00	83.10	2	15,445	0.01%
2023/12/04	0	0.00	21	83.96	84.20	-21	15,595	-0.13%
2023/12/01	0	0.00	1	83.00	82.80	-1	15,713	-0.01%
2023/11/30	1	82.90	5	82.50	82.80	-4	15,863	-0.03%
2023/11/29	16	81.93	19	82.29	81.40	-3	15,901	-0.02%
2023/11/28	20	82.80	3	82.13	83.00	17	15,941	0.11%
2023/11/27	13	80.91	31	81.35	80.80	-18	16,119	-0.11%
2023/11/24	21	81.39	3	81.40	81.50	18	16,501	0.11%
2023/11/23	11	81.80	10	82.90	82.10	1	16,815	0.01%
2023/11/22	10	81.80	0	0.00	81.60	10	17,409	0.06%
2023/11/21	0	0.00	5	84.00	82.70	-5	18,374	-0.03%
2023/11/20	5	83.00	2.1	83.21	83.10	2.9	19,793	0.01%
2023/11/17	0.1	84.90	0.6	85.12	85.10	-0.5	21,120	0.00%
2023/11/16	1.1	84.26	2	84.10	84.20	-0.9	21,866	0.00%
2023/11/15	5	85.03	3	84.00	83.80	2	21,919	0.01%
2023/11/14	0.3	87.70	7	87.89	88.00	-6.7	21,631	-0.03%
2023/11/13	4	86.95	4	85.90	86.70	0	21,514	0.00%
2023/11/08	1	83.10	3	83.60	83.30	-2	21,354	-0.01%
2023/11/07	6	82.23	9	83.16	82.70	-3	21,273	-0.01%
2023/11/06	17	83.62	12	83.44	83.40	5	21,321	0.02%
2023/11/03	2.1	80.99	15.5	80.48	80.70	-13.4	21,127	-0.06%
2023/11/02	8	79.46	2.4	79.49	79.70	5.6	21,266	0.03%
2023/11/01	2.2	76.33	5.7	77.15	76.40	-3.5	21,543	-0.02%
2023/10/31	6.3	76.48	3.3	79.92	76.30	3.1	21,610	0.01%
2023/10/30	4	79.13	3.7	78.98	79.50	0.4	21,667	0.00%
2023/10/27	2.7	78.85	0	0.00	77.40	2.7	21,895	0.01%
2023/10/26	3.4	79.09	3	79.47	79.60	0.4	21,955	0.00%
2023/10/25	2	82.75	1	83.00	82.00	1	21,828	0.00%
2023/10/24	5	83.22	8	84.60	83.10	-3	21,873	-0.01%
2023/10/23	9.4	84.30	5.5	85.16	82.70	3.9	21,761	0.02%
2023/10/20	20	85.72	42	86.20	86.30	-22	21,715	-0.10%
2023/10/19	21	84.13	5.3	83.78	84.90	15.7	21,159	0.07%
2023/10/18	9.4	81.37	2	81.05	81.50	7.4	21,065	0.04%
2023/10/17	4	83.40	4	83.80	82.80	0	20,917	0.00%
2023/10/16	6	80.83	3	81.57	81.80	3	20,873	0.01%
2023/10/13	7	80.39	8	81.70	83.10	-1	21,495	0.00%
2023/10/12	6	80.52	12	81.08	81.00	-6	22,051	-0.03%
2023/10/11	8	80.11	11	79.77	80.20	-3	22,115	-0.01%
2023/10/06	2	77.80	13	79.42	77.70	-11	22,640	-0.05%
2023/10/05	11.5	78.51	3.4	78.33	78.50	8.1	23,044	0.04%
2023/10/04	1.4	76.39	0	0.00	76.70	1.4	23,162	0.01%
2023/10/03	2.3	78.51	43	78.59	78.10	-40.7	23,147	-0.18%
2023/10/02	31	78.55	9	78.38	78.80	22	23,387	0.09%
2023/09/28	0.2	76.20	0	0.00	76.00	0.2	23,479	0.00%
2023/09/27	7.7	76.64	9	77.06	77.60	-1.3	23,476	-0.01%
2023/09/26	2	77.25	1.3	77.32	77.10	0.7	23,741	0.00%
2023/09/25	9	78.10	13	78.24	77.60	-4	23,932	-0.02%
2023/09/22	23	76.72	8.9	76.84	77.50	14.1	23,834	0.06%
2023/09/21	7.5	73.81	10	74.11	74.60	-2.5	23,640	-0.01%
2023/09/20	31	78.78	8	77.60	76.80	23	23,288	0.10%
2023/09/19	14	79.89	12.5	81.39	81.00	1.5	22,863	0.01%
2023/09/18	6	79.43	17.5	79.85	79.60	-11.5	22,663	-0.05%
2023/09/15	15	80.70	5	80.52	80.90	10	22,578	0.04%
2023/09/14	2.6	77.58	13.3	78.88	78.00	-10.7	22,160	-0.05%
2023/09/13	4.1	76.62	5.5	77.55	76.80	-1.4	21,988	-0.01%
2023/09/12	15	78.15	1	78.00	78.10	14	22,134	0.06%
2023/09/11	2.5	77.70	1	78.20	76.90	1.5	22,150	0.01%
2023/09/08	1	78.30	10.1	79.00	79.00	-9.1	22,392	-0.04%
2023/09/07	1.5	78.70	5.7	79.24	78.90	-4.2	22,961	-0.02%
2023/09/06	15.7	78.55	2	79.35	79.80	13.6	22,835	0.06%
2023/09/05	4	77.83	10	77.25	78.20	-6	22,768	-0.03%
2023/09/04	12	77.43	5.3	76.94	77.90	6.7	22,703	0.03%
2023/09/01	0	75.90	2	76.30	75.80	-2	22,643	-0.01%
2023/08/31	2.5	76.75	8	76.75	76.80	-5.5	22,620	-0.02%
2023/08/30	15	77.98	15	77.60	77.20	0	22,525	0.00%
2023/08/29	11.8	75.76	7.5	74.76	75.10	4.3	22,336	0.02%
2023/08/28	22.5	76.36	20	75.86	75.40	2.5	22,158	0.01%
2023/08/25	32	80.45	29.2	80.56	79.50	2.8	21,702	0.01%
2023/08/24	17.8	79.75	33.8	79.13	78.50	-16.1	20,917	-0.08%
2023/08/23	23	73.99	51.5	72.75	76.00	-28.5	19,945	-0.14%
2023/08/22	67.2	67.98	39	68.40	69.10	28.1	19,126	0.15%
2023/08/21	6	63.93	15	64.21	64.30	-9	18,387	-0.05%
2023/08/18	18	62.52	4	62.10	62.00	14	18,314	0.08%
2023/08/17	3.4	64.34	4	64.50	64.90	-0.6	18,163	0.00%
2023/08/16	0	63.30	2	64.90	65.00	-2	18,000	-0.01%
2023/08/15	0	0.00	10	63.60	63.80	-10	17,878	-0.06%
2023/08/14	1.3	61.55	6	61.78	61.50	-4.7	17,739	-0.03%
2023/08/11	12	62.15	0	0.00	62.10	12	17,691	0.07%
2023/08/10	5.3	62.31	2	61.80	61.10	3.3	17,648	0.02%
2023/08/08	0.4	64.50	47	64.89	65.30	-46.6	17,322	-0.27%
2023/08/07	50	63.87	31	63.70	64.70	19	17,058	0.11%
2023/08/04	2.3	58.95	0.3	59.30	60.40	2	16,655	0.01%
2023/08/02	6.2	60.59	7	62.10	60.70	-0.8	16,548	0.00%
2023/08/01	11.5	61.81	3	60.87	61.60	8.5	16,412	0.05%
2023/07/31	11	63.25	21.5	64.43	63.00	-10.5	16,060	-0.07%
2023/07/28	8	63.53	8	63.58	64.00	0	15,798	0.00%
2023/07/26	1.6	63.34	0	0.00	62.30	1.6	15,534	0.01%
2023/07/25	13.2	64.00	0	0.00	63.00	13.2	15,476	0.09%
2023/07/24	8	65.15	11	65.79	64.80	-3	15,306	-0.02%
2023/07/21	13	64.23	0	0.00	64.70	13	15,096	0.09%
2023/07/20	4	62.80	7	63.36	63.40	-3	15,003	-0.02%
2023/07/19	18	64.28	29	64.80	63.90	-11	14,952	-0.07%
2023/07/18	26	64.99	14	66.45	63.60	12	14,739	0.08%
2023/07/17	34	65.51	35	65.37	65.80	-1	13,989	-0.01%
2023/07/14	5	59.32	16	60.01	60.10	-11	13,234	-0.08%
2023/07/13	30.1	61.07	37.7	61.30	60.30	-7.6	13,086	-0.06%
2023/07/12	28	61.83	5	61.34	62.20	23	12,423	0.19%
2023/07/11	0	0.00	27	59.33	59.40	-27	11,960	-0.23%
2023/07/10	2.1	59.40	7	59.24	59.20	-4.9	11,789	-0.04%
2023/07/07	0.1	60.48	1	60.50	59.50	-0.9	11,658	-0.01%
2023/07/06	1	59.00	6	59.50	59.50	-5	11,377	-0.04%
2023/07/05	9	60.46	1	60.00	60.00	8	11,170	0.07%
2023/07/04	34	61.48	6.5	61.52	61.30	27.5	10,970	0.25%
2023/07/03	11	59.24	6.5	58.73	59.40	4.5	10,633	0.04%
2023/06/30	4	55.80	4	56.58	57.00	0	10,402	0.00%
2023/06/28	0	0.00	1	56.80	57.10	-1	10,290	-0.01%
2023/06/27	2	57.00	20	57.36	57.00	-18	10,221	-0.18%
2023/06/26	21	57.01	5	57.50	57.50	16	10,041	0.16%
2023/06/21	2	54.90	2	55.70	55.90	0	9,946	0.00%
2023/06/20	1	55.70	0	0.00	55.80	1	9,959	0.01%
2023/06/19	0	0.00	2	56.15	56.00	-2	10,045	-0.02%
2023/06/16	3	56.03	2	56.05	56.50	1	10,192	0.01%
2023/06/15	3	56.97	0	0.00	57.00	3	10,106	0.03%
2023/06/14	6	57.92	9	57.73	57.10	-3	10,192	-0.03%
2023/06/13	18	57.12	15	56.81	57.40	3	9,971	0.03%
2023/06/12	4	54.60	0	0.00	54.30	4	9,523	0.04%
2023/06/08	0	0.00	2	53.90	54.00	-2	9,694	-0.02%
2023/06/07	2	53.95	0	0.00	54.00	2	9,898	0.02%
2023/06/06	1	52.40	1	54.00	54.00	0	10,154	0.00%
2023/06/05	3	53.57	5	54.32	53.20	-2	10,219	-0.02%
2023/06/02	6	53.50	3	53.63	54.20	3	10,214	0.03%
2023/06/01	2	52.85	0	0.00	52.40	2	10,221	0.02%
2023/05/31	1	53.80	0	0.00	54.00	1	10,527	0.01%
2023/05/29	1	53.50	6	54.10	53.70	-5	10,133	-0.05%
2023/05/26	9	50.99	38	50.01	51.10	-29	9,625	-0.30%
2023/05/17	0	0.00	1	46.10	46.50	-1	9,120	-0.01%
2023/05/16	0	0.00	1	46.00	45.75	-1	9,111	-0.01%
2023/05/15	0	0.00	1	45.60	45.70	-1	9,103	-0.01%
2023/05/08	0	0.00	1	45.95	45.80	-1	9,093	-0.01%
2023/05/02	0	0.00	2	46.50	46.50	-2	9,317	-0.02%
2023/04/28	4	46.73	18	46.92	47.00	-14	9,355	-0.15%
2023/04/27	18	46.30	0	0.00	46.20	18	9,239	0.19%
2023/04/26	0	0.00	1	45.25	45.30	-1	9,119	-0.01%
2023/04/25	2	45.28	1	45.70	45.00	1	9,014	0.01%
2023/04/20	4	46.38	3	46.10	46.00	1	8,642	0.01%
2023/04/19	0	0.00	1	46.20	46.15	-1	8,586	-0.01%
2023/04/18	2	46.48	0	0.00	46.00	2	8,503	0.02%
2023/04/17	11	46.78	0	0.00	46.65	11	8,340	0.13%
2023/04/14	1	47.70	5	47.84	47.55	-4	8,111	-0.05%
2023/04/13	1	47.90	0	0.00	47.80	1	8,039	0.01%
2023/04/12	1	48.65	1	48.75	48.60	0	7,993	0.00%
2023/04/11	8	48.39	0	0.00	48.60	8	7,987	0.10%
2023/04/10	0	0.00	1	48.15	48.20	-1	7,934	-0.01%
2023/04/06	1	48.55	12	48.70	48.80	-11	7,846	-0.14%
2023/03/31	3	49.03	9.2	48.98	48.50	-6.2	7,815	-0.08%
2023/03/30	7	48.71	2	48.58	48.70	5	7,833	0.06%
2023/03/29	8.1	47.99	0	0.00	47.70	8.1	7,854	0.10%
2023/03/28	3.1	48.39	4	48.50	48.50	-0.9	7,922	-0.01%
2023/03/27	2	48.60	5	48.57	48.90	-3	8,028	-0.04%
2023/03/24	0	0.00	2	49.50	49.20	-2	8,079	-0.02%
2023/03/23	7	49.42	2	49.80	49.80	5	8,046	0.06%
2023/03/22	1	49.20	10	48.95	48.95	-9	7,921	-0.11%
2023/03/21	9	49.44	1	49.75	49.55	8	7,808	0.10%
2023/03/20	5	49.88	16	49.50	49.55	-11	7,610	-0.14%
2023/03/17	3	49.20	17	49.14	49.30	-14	7,410	-0.19%
2023/03/16	2	48.25	16	48.20	48.35	-14	7,171	-0.20%
2023/03/15	26	48.86	21	48.81	48.85	5	7,037	0.07%
2023/03/14	5	47.51	4	47.65	47.65	1	6,858	0.01%
2023/03/13	8	46.89	4	46.93	47.75	4	6,668	0.06%
2023/03/10	3	47.70	16	47.97	46.95	-13	6,453	-0.20%
2023/03/09	11	48.81	17.5	48.51	48.90	-6.5	6,149	-0.10%
2023/03/08	1	46.40	1	46.55	47.45	0	5,771	0.00%
2023/03/07	1	46.75	5	46.11	46.75	-4	5,559	-0.07%
2023/03/06	17	46.12	6.5	46.01	46.15	10.5	5,396	0.19%
2023/03/03	11	45.15	32	45.29	45.20	-21	5,146	-0.41%
2023/03/01	2	41.90	0	0.00	42.40	2	4,643	0.04%
2023/02/24	1	41.65	14	41.76	41.85	-13	4,625	-0.28%
2023/02/23	15	41.67	0	0.00	41.50	15	4,586	0.33%
2023/02/21	1	40.65	2	40.80	40.75	-1	4,560	-0.02%
2023/02/14	0	0.00	1	40.15	40.20	-1	4,785	-0.02%
2023/02/09	0	0.00	1	40.10	40.05	-1	4,944	-0.02%
2023/02/06	1	39.80	0	0.00	39.80	1	4,887	0.02%
2023/02/03	0	0.00	21	39.75	40.25	-21	4,884	-0.43%
2023/02/02	12	40.05	3	39.25	39.60	9	4,861	0.19%
2023/02/01	0	0.00	4	38.55	38.75	-4	4,697	-0.09%
2023/01/31	0	0.00	3	38.03	38.30	-3	4,729	-0.06%
2023/01/30	5	37.93	3	38.00	37.95	2	4,709	0.04%
2023/01/09	0	0.00	3	37.25	37.45	-3	4,950	-0.06%
2022/12/30	0	0.00	2	36.25	36.20	-2	5,300	-0.04%
2022/12/29	5	35.60	0.9	35.90	35.95	4.1	5,427	0.08%
2022/12/26	0	0.00	4	36.35	36.40	-4	5,674	-0.07%
2022/12/20	0	0.00	2	37.25	36.65	-2	5,821	-0.03%
2022/12/19	0	0.00	3	37.45	37.50	-3	5,874	-0.05%
2022/12/15	0	0.00	9	36.48	36.85	-9	5,775	-0.16%
2022/12/09	3	35.20	10	35.50	35.60	-7	6,252	-0.11%
2022/12/08	10	35.00	0	0.00	35.10	10	6,287	0.16%
2022/12/06	0.7	36.15	0	0.00	35.75	0.7	6,284	0.01%
2022/12/05	1	36.40	0	0.00	36.20	1	6,256	0.02%
2022/12/02	1	36.65	3	36.70	36.40	-2	6,261	-0.03%
2022/12/01	1	36.10	10	36.20	36.20	-9	6,273	-0.14%
2022/11/30	1	35.40	0	0.00	35.55	1	6,324	0.02%
2022/11/29	0	0.00	2	35.30	35.25	-2	6,362	-0.03%
2022/11/24	0.3	35.55	0	0.00	35.45	0.3	6,502	0.00%
2022/11/23	0	0.00	2	35.35	35.25	-2	6,578	-0.03%
2022/11/22	10	35.20	0	0.00	35.20	10	6,599	0.15%
2022/11/18	0	0.00	1	36.20	35.95	-1	6,581	-0.02%
2022/11/17	1	35.70	0	0.00	35.70	1	6,541	0.02%
2022/11/16	0	0.00	4	35.80	35.90	-4	6,553	-0.06%
2022/11/15	0	0.00	1	35.45	35.45	-1	6,497	-0.02%
2022/11/14	1	35.25	6	35.08	35.00	-5	6,481	-0.08%
2022/11/11	0	0.00	1	34.85	34.45	-1	6,433	-0.02%
2022/11/10	1	33.85	1	33.85	33.95	0	6,385	0.00%
2022/11/08	6	33.69	25	33.54	33.20	-19	6,452	-0.29%
2022/11/04	10	33.00	1	33.00	33.20	9	6,532	0.14%
2022/11/02	2	33.15	0	0.00	33.15	2	6,894	0.03%
2022/11/01	0	0.00	2	32.63	32.90	-2	7,026	-0.03%
2022/10/31	8	32.39	0	0.00	32.70	8	7,046	0.11%
2022/10/28	1	32.10	15	32.65	32.05	-14	7,048	-0.20%
2022/10/27	15	32.90	6	32.60	32.85	9	7,087	0.13%
2022/10/24	10	31.95	0	0.00	32.00	10	7,097	0.14%
2022/10/21	0	0.00	20	31.69	31.65	-20	7,129	-0.28%
2022/10/20	13	31.04	1	30.75	32.30	12	7,157	0.17%
2022/10/19	0	0.00	10	31.65	31.00	-10	7,083	-0.14%
2022/10/18	0	0.00	3	31.35	31.50	-3	7,060	-0.04%
2022/10/17	0	0.00	21	30.63	30.90	-21	7,115	-0.30%
2022/10/14	34	31.10	1	31.10	31.15	33	7,343	0.45%
2022/10/11	1	30.50	30	30.52	30.30	-29	7,766	-0.37%
2022/10/05	3	32.18	22	31.89	32.15	-19	7,841	-0.24%
2022/10/04	20	31.30	0	0.00	31.30	20	7,833	0.26%
2022/10/03	0	0.00	6	30.45	30.55	-6	7,941	-0.08%
2022/09/30	1	30.55	3	30.25	30.80	-2	7,980	-0.03%
2022/09/29	3	31.20	3	30.90	31.20	0	8,007	0.00%
2022/09/28	40	31.88	0	0.00	31.10	40	8,074	0.50%
2022/09/27	2	31.63	0	0.00	31.80	2	8,040	0.02%
2022/09/26	140	32.00	139	32.00	31.80	1	8,076	0.01%	大買/大賣/
2022/09/23	11	34.16	0	0.00	33.95	11	7,965	0.14%
2022/09/22	7	34.54	0	0.00	34.55	7	7,959	0.09%
2022/09/19	0	0.00	1	35.15	35.20	-1	7,699	-0.01%
2022/09/16	4	34.86	3	34.75	35.45	1	7,683	0.01%
2022/09/15	5	35.73	1	35.65	35.45	4	7,573	0.05%
2022/09/12	0	0.00	1	36.55	36.15	-1	7,749	-0.01%
2022/09/08	1	36.00	0	0.00	36.00	1	7,818	0.01%
2022/09/07	2	35.13	0	0.00	35.40	2	7,840	0.03%
2022/09/06	9	36.01	0	0.00	35.75	9	7,859	0.11%
2022/09/05	0	0.00	1	36.20	36.20	-1	7,856	-0.01%
2022/09/02	6	36.51	0	0.00	36.40	6	7,897	0.08%
2022/09/01	4	36.98	0	0.00	36.80	4	7,833	0.05%
2022/08/31	7	37.31	0	0.00	37.35	7	7,789	0.09%
2022/08/30	2	37.15	0	0.00	37.05	2	7,831	0.03%
2022/08/29	0	0.00	1	37.20	37.25	-1	7,793	-0.01%
2022/08/26	3	37.85	0	0.00	37.85	3	7,830	0.04%
2022/08/24	0	0.00	3	37.55	37.55	-3	7,832	-0.04%
2022/08/23	1	37.65	1	37.70	37.60	0	7,886	0.00%
2022/08/22	3	38.38	14	38.11	38.20	-11	7,937	-0.14%
2022/08/19	13	38.22	2	38.15	38.20	11	7,942	0.14%
2022/08/18	0	0.00	4	37.80	37.45	-4	7,931	-0.05%
2022/08/16	1	38.00	1	38.20	38.05	0	7,921	0.00%
2022/08/15	1	38.20	2	38.25	38.00	-1	7,870	-0.01%
2022/08/12	2	37.68	4	37.45	37.70	-2	7,844	-0.03%
2022/08/11	4	37.36	0	0.00	37.20	4	7,930	0.05%
2022/08/10	6	36.83	0	0.00	36.65	6	7,926	0.08%
2022/08/09	7	37.43	0	0.00	37.25	7	7,859	0.09%
2022/08/08	2	38.65	0	0.00	38.70	2	7,656	0.03%
2022/08/03	0	0.00	5	39.15	39.45	-5	7,664	-0.07%
2022/07/29	6	38.90	0	0.00	39.25	6	8,190	0.07%
2022/07/28	1	38.90	7	39.11	39.10	-6	8,200	-0.07%
2022/07/27	3	38.65	3.3	38.05	38.75	-0.3	8,177	0.00%
2022/07/22	1	38.55	1	38.60	38.70	0	8,068	0.00%
2022/07/21	3	38.05	7	38.04	38.25	-4	7,973	-0.05%
2022/07/20	13	40.63	7	40.63	40.60	6	7,694	0.08%
2022/07/19	2	39.40	14	39.02	39.85	-12	7,433	-0.16%
2022/07/18	93	38.83	81	38.91	39.00	12	7,236	0.17%
2022/07/15	2	37.83	3	37.63	38.00	-1	7,105	-0.01%
2022/07/14	4	37.00	0	0.00	37.25	4	7,012	0.06%
2022/07/13	9	36.36	4	36.35	36.40	5	6,896	0.07%
2022/07/11	0	0.00	11	41.00	37.60	-11	6,654	-0.17%
2022/07/08	5	37.37	6	37.61	37.60	-1	6,479	-0.02%
2022/07/07	16	36.77	0	0.00	36.90	16	6,393	0.25%
2022/07/06	1	36.95	0	0.00	35.90	1	6,321	0.02%
2022/07/05	0	0.00	1	37.50	37.80	-1	6,245	-0.02%
2022/07/01	0	0.00	1	38.80	39.85	-1	6,183	-0.02%
2022/06/29	0.2	40.95	0	0.00	40.80	0.2	6,121	0.00%
2022/06/28	0	0.00	2	41.40	41.40	-2	6,072	-0.03%
2022/06/24	2	41.70	0	0.00	41.55	2	6,058	0.03%
2022/06/23	0.1	42.40	0	0.00	42.00	0.1	5,984	0.00%
2022/06/22	1	43.40	7	44.60	42.90	-6	5,944	-0.10%
2022/06/21	6	45.00	1	44.70	44.80	5	5,880	0.09%
2022/06/17	0	0.00	4	44.74	45.10	-4	5,805	-0.07%
2022/06/16	1	46.00	0	0.00	45.60	1	5,731	0.02%
2022/06/15	0	0.00	6	45.70	45.70	-6	5,678	-0.11%
2022/06/14	6	46.03	2	46.13	46.45	4	5,638	0.07%
2022/06/13	1	45.95	0	0.00	45.75	1	5,585	0.02%
2022/06/10	1	46.15	3	46.17	46.10	-2	5,513	-0.04%
2022/06/07	5	45.75	5	46.20	45.85	0	5,540	0.00%
2022/06/01	0	0.00	1	45.70	45.80	-1	5,716	-0.02%
2022/05/31	0	0.00	7	45.27	45.85	-7	5,703	-0.12%
2022/05/30	7	45.16	1	45.15	45.30	6	5,623	0.11%
2022/05/27	0	0.00	0	43.90	44.30	0	5,510	0.00%
2022/05/26	1	44.35	0	0.00	43.75	1	5,481	0.02%
2022/05/25	0	0.00	4	44.35	44.30	-4	5,490	-0.07%
2022/05/24	0	0.00	0	44.20	44.30	0	5,477	0.00%
2022/05/23	0	0.00	10	43.93	44.10	-10	5,464	-0.18%
2022/05/20	21	44.25	1	44.45	44.20	20	5,485	0.36%
2022/05/19	3	44.13	3	44.50	44.60	0	5,437	0.00%
2022/05/18	4	44.04	2	44.18	43.90	2	5,257	0.04%
2022/05/17	0	0.00	1	43.45	43.75	-1	5,250	-0.02%
2022/05/16	1	43.45	0	0.00	43.10	1	5,274	0.02%
2022/05/12	1	42.50	0	0.00	42.30	1	5,374	0.02%
2022/05/11	6	43.18	3	42.93	42.95	3	5,321	0.06%
2022/05/10	3	42.03	4	42.54	43.50	-1	5,294	-0.02%
2022/05/09	14	43.30	13	43.18	42.90	1	5,261	0.02%
2022/05/06	5	41.36	24	41.09	41.95	-19	5,033	-0.38%
2022/05/05	16	41.15	1	41.05	41.45	15	5,087	0.29%
2022/05/04	1	40.35	0	0.00	40.30	1	5,082	0.02%
2022/04/29	11	41.20	0	0.00	40.45	11	5,298	0.21%
2022/04/22	0.1	41.05	0	0.00	40.95	0.1	6,438	0.00%
2022/04/13	0	0.00	2	41.00	41.35	-2	7,489	-0.03%
2022/04/11	1	41.10	0	0.00	40.60	1	7,536	0.01%
2022/04/07	0	0.00	4	41.00	40.40	-4	7,544	-0.05%
2022/03/30	0	0.00	8	43.00	42.95	-8	7,464	-0.11%
2022/03/25	0	0.00	1	43.20	43.05	-1	7,579	-0.01%
2022/03/22	1	42.75	0	0.00	43.00	1	7,554	0.01%
2022/03/21	0	0.00	0.7	42.85	42.85	-0.7	7,585	-0.01%
2022/03/18	0	0.00	5	42.50	42.45	-5	7,601	-0.07%
2022/03/15	0	0.00	6	42.95	42.10	-6	7,758	-0.08%
2022/03/14	6	42.90	0	0.00	43.05	6	7,849	0.08%
2022/03/08	0	0.00	5	41.66	41.95	-5	8,125	-0.06%
2022/03/07	4	42.10	1	43.15	41.95	3	8,102	0.04%
2022/03/04	1.4	43.86	1	43.90	43.90	0.4	8,164	0.00%
2022/03/03	1	43.95	1	44.20	44.10	0	8,221	0.00%
2022/03/02	0	0.00	2	43.70	43.60	-2	8,265	-0.02%
2022/03/01	0	0.00	7	43.76	43.85	-7	8,275	-0.08%
2022/02/25	2	43.70	1	43.45	43.50	1	8,379	0.01%
2022/02/24	2	42.73	1	43.10	42.75	1	8,484	0.01%
2022/02/23	0	0.00	7	43.48	43.60	-7	8,540	-0.08%
2022/02/22	2	43.05	2	43.55	43.10	0	8,781	0.00%
2022/02/21	0	0.00	6	44.02	44.05	-6	8,895	-0.07%
2022/02/17	0	0.00	1	44.55	44.10	-1	9,325	-0.01%
2022/02/16	1	43.85	3	43.97	43.80	-2	9,300	-0.02%
2022/02/15	1	43.00	0	0.00	43.55	1	9,336	0.01%
2022/02/14	2	43.35	0	0.00	43.30	2	9,283	0.02%
2022/02/11	3	44.32	0	0.00	44.40	3	9,287	0.03%
2022/02/08	2	43.70	0	0.00	43.90	2	9,519	0.02%
2022/02/07	7	43.88	1	43.95	44.05	6	9,492	0.06%
2022/01/25	1	46.10	0	0.00	45.30	1	9,594	0.01%
2022/01/24	0	0.00	2	44.90	45.85	-2	9,536	-0.02%
2022/01/21	2	46.05	0	0.00	46.10	2	9,462	0.02%
2022/01/20	21	47.45	26	47.08	46.70	-5	9,371	-0.05%
2022/01/19	14	47.03	10	47.20	47.20	4	9,285	0.04%
2022/01/18	6	47.06	39	46.70	47.05	-33	9,156	-0.36%
2022/01/17	38	46.46	11.4	46.36	46.90	26.6	8,785	0.30%
2022/01/14	11	44.77	25	45.58	44.40	-14	8,478	-0.17%
2022/01/13	24	45.16	17	45.25	45.45	7	8,344	0.08%
2022/01/12	2	43.90	7	44.05	44.05	-5	8,048	-0.06%
2022/01/10	1	44.15	11	44.70	44.30	-10	8,080	-0.12%
2022/01/07	11	45.33	2	45.03	44.65	9	8,121	0.11%
2022/01/06	3	44.40	1	44.40	44.25	2	7,967	0.03%
2022/01/05	0	0.00	0	44.65	44.85	0	8,068	0.00%
2022/01/03	8	44.79	0	0.00	44.55	8	8,241	0.10%
2021/12/30	0	0.00	1	44.80	44.80	-1	8,248	-0.01%
2021/12/29	2	44.55	0	0.00	44.55	2	8,294	0.02%
2021/12/28	8	44.55	11	44.57	44.60	-3	8,383	-0.04%
2021/12/27	0	0.00	3	43.95	44.10	-3	8,461	-0.04%
2021/12/24	6	43.70	3	43.75	43.80	3	8,583	0.03%
2021/12/23	6	43.52	5	43.59	43.55	1	8,691	0.01%
2021/12/21	10	43.51	1	43.75	43.25	9	8,726	0.10%
2021/12/20	2	43.25	2	43.43	43.20	0	8,778	0.00%
2021/12/17	5	43.43	0	0.00	43.40	5	8,825	0.06%
2021/12/16	0	0.00	5	44.00	44.20	-5	8,878	-0.06%
2021/12/15	4	43.93	0	0.00	43.75	4	8,968	0.04%
2021/12/14	7	43.96	0	0.00	43.70	7	8,976	0.08%
2021/12/13	5	44.46	1	44.65	44.40	4	8,972	0.04%
2021/12/10	1	44.15	0	0.00	44.30	1	9,003	0.01%
2021/12/09	3	45.05	8	44.84	44.40	-5	8,952	-0.06%
2021/12/08	2	45.35	6	45.39	45.05	-4	8,880	-0.05%
2021/12/07	0	0.00	2	45.28	45.45	-2	8,841	-0.02%
2021/12/06	0	0.00	1	44.60	44.95	-1	8,837	-0.01%
2021/12/03	0	0.00	1	44.45	44.40	-1	8,939	-0.01%
2021/12/02	1	43.85	0	0.00	43.70	1	8,947	0.01%
2021/12/01	9	43.84	15	43.80	43.95	-6	9,079	-0.07%
2021/11/30	13	43.82	3	43.60	43.60	10	9,205	0.11%
2021/11/29	1	41.35	4	41.90	42.50	-3	9,143	-0.03%
2021/11/26	2	42.10	0	0.00	42.05	2	9,212	0.02%
2021/11/25	5	43.10	1	43.05	42.95	4	9,266	0.04%
2021/11/24	1	42.90	0	0.00	42.70	1	9,364	0.01%
2021/11/23	0	43.45	0	0.00	43.50	0	9,533	0.00%
2021/11/22	1	43.80	0	0.00	43.35	1	9,606	0.01%
2021/11/19	1	44.70	6	44.62	43.90	-5	9,575	-0.05%
2021/11/18	6	43.51	32	43.90	43.45	-26	9,504	-0.27%
2021/11/17	23	43.63	34	43.60	43.70	-11	9,519	-0.12%
2021/11/16	6	42.68	3	42.67	42.70	3	9,470	0.03%
2021/11/15	4	42.08	1	42.30	42.15	3	9,658	0.03%
2021/11/12	5	41.94	7	41.92	42.10	-2	9,883	-0.02%
2021/11/11	1	41.75	3	41.70	41.55	-2	9,948	-0.02%
2021/11/10	0	0.00	1	41.60	41.95	-1	10,023	-0.01%
2021/11/09	1	41.55	0	0.00	41.85	1	10,240	0.01%
2021/11/08	6	42.07	20	42.12	41.95	-14	10,328	-0.14%
2021/11/05	39	41.52	3.1	41.30	41.70	35.9	10,385	0.35%
2021/11/04	3	40.72	3	41.07	40.80	0	10,453	0.00%
2021/11/03	3	40.43	7	41.09	40.40	-4	10,693	-0.04%
2021/11/02	1	40.20	0	0.00	39.80	1	11,144	0.01%
2021/10/29	2	39.98	0	0.00	39.75	2	11,778	0.02%
2021/10/26	0.1	39.50	0	0.00	39.55	0.1	12,337	0.00%
2021/10/25	0.1	39.20	0	0.00	39.15	0.1	12,350	0.00%
2021/10/20	1.1	39.06	3	39.15	38.90	-1.9	12,654	-0.02%
2021/10/19	3	39.05	0	0.00	39.05	3	13,078	0.02%
2021/10/15	1	37.65	1	38.10	38.10	0	13,738	0.00%
2021/10/14	1	36.60	2	37.10	37.00	-1	13,781	-0.01%
2021/10/13	1	36.85	3	36.85	36.80	-2	13,838	-0.01%
2021/10/12	7	38.04	0	0.00	37.80	7	13,899	0.05%
2021/10/08	7.2	39.08	3	39.52	38.70	4.2	13,892	0.03%
2021/10/07	3	40.17	4	39.76	40.10	-1	14,076	-0.01%
2021/10/06	5	39.97	3	39.18	39.40	2	14,217	0.01%
2021/10/05	2	38.80	0	0.00	39.25	2	14,173	0.01%
2021/10/04	0	0.00	1	39.90	39.35	-1	14,136	-0.01%
2021/10/01	8.4	39.96	2	39.65	39.65	6.4	14,055	0.05%
2021/09/30	5	40.30	1	40.95	40.95	4	14,001	0.03%
2021/09/29	11	40.83	1	41.00	40.80	10	13,955	0.07%
2021/09/28	2	41.68	0	0.00	41.70	2	13,913	0.01%
2021/09/27	11	42.10	3	42.07	42.00	8	13,964	0.06%
2021/09/24	3	42.63	0	0.00	42.55	3	14,118	0.02%
2021/09/23	1	42.65	0	0.00	42.50	1	14,522	0.01%
2021/09/22	1	41.85	2	42.23	42.00	-1	14,621	-0.01%
2021/09/17	2	42.95	0	0.00	43.20	2	14,532	0.01%
2021/09/16	1	43.80	0	0.00	43.30	1	14,546	0.01%
2021/09/14	2	43.83	1	44.00	43.80	1	14,696	0.01%
2021/09/13	1	44.60	18	44.90	44.20	-17	14,719	-0.12%
2021/09/10	18	44.60	0	0.00	44.85	18	14,779	0.12%
2021/09/09	1.1	43.99	1	43.45	43.80	0.1	14,891	0.00%
2021/09/08	2	44.15	2	43.75	43.65	0	14,809	0.00%
2021/09/07	0.2	45.40	0	0.00	45.35	0.2	14,746	0.00%
2021/09/06	0	0.00	15	46.85	45.75	-15	14,931	-0.10%
2021/09/03	14.1	46.16	2	46.30	46.40	12.1	14,894	0.08%
2021/09/02	1.3	45.28	3	45.60	45.00	-1.7	14,901	-0.01%
2021/09/01	0	0.00	1	46.00	46.40	-1	15,023	-0.01%
2021/08/31	1	45.05	0	0.00	45.60	1	15,439	0.01%
2021/08/30	2	45.70	1	45.75	45.75	1	16,206	0.01%
2021/08/27	1	45.40	14	45.97	45.65	-13	16,528	-0.08%
2021/08/26	2	45.03	0	0.00	45.15	2	16,705	0.01%
2021/08/25	2	43.80	7	43.94	44.10	-5	16,597	-0.03%
2021/08/24	2	43.60	1.3	43.16	43.55	0.7	16,622	0.00%
2021/08/23	1	42.95	1.3	42.60	42.70	-0.3	16,568	0.00%
2021/08/20	1	41.15	0	0.00	41.50	1	16,508	0.01%
2021/08/19	18.3	41.31	0	0.00	40.70	18.3	16,358	0.11%
2021/08/18	5.3	44.34	6.3	44.33	45.00	-1	16,058	-0.01%
2021/08/17	7	44.53	2	44.70	43.20	5	15,951	0.03%
2021/08/13	7.3	46.55	0	0.00	45.00	7.3	15,826	0.05%
2021/08/12	0	0.00	2	48.05	47.80	-2	15,645	-0.01%
2021/08/10	2	48.10	12	48.07	47.85	-10	15,655	-0.06%
2021/08/09	4	48.95	8	49.47	48.55	-4	15,611	-0.03%
2021/08/06	271	50.87	262	50.95	50.30	9	15,392	0.06%	大買/大賣/
2021/08/05	11	49.27	1	49.90	49.90	10	14,917	0.07%
2021/08/04	2	48.20	0	0.00	48.20	2	14,926	0.01%
2021/08/03	9	48.32	5	47.99	48.00	4	14,942	0.03%
2021/08/02	1	46.90	1	46.85	46.95	0	14,837	0.00%
2021/07/30	0	0.00	2	47.58	46.40	-2	14,908	-0.01%
2021/07/29	1	46.10	0	0.00	45.95	1	14,939	0.01%
2021/07/28	0	0.00	1	46.00	45.50	-1	15,218	-0.01%
2021/07/27	1	47.90	4	47.49	46.85	-3	15,622	-0.02%
2021/07/26	4	47.64	1	47.10	47.50	3	15,735	0.02%
2021/07/23	7	47.93	17	48.37	46.75	-10	16,097	-0.06%
2021/07/22	23	47.58	6.2	46.72	47.95	16.8	16,173	0.10%
2021/07/21	2	45.60	0	0.00	45.30	2	15,801	0.01%
2021/07/19	20	46.10	24.5	45.66	45.50	-4.5	16,640	-0.03%
2021/07/16	4	45.51	1	45.40	45.40	3	16,877	0.02%
2021/07/14	0	0.00	1	44.65	44.65	-1	16,873	-0.01%
2021/07/13	6	44.88	9	44.63	43.80	-3	16,669	-0.02%
2021/07/12	8	44.40	0	0.00	44.40	8	16,762	0.05%
2021/07/08	0	0.00	9	44.20	43.70	-9	17,389	-0.05%
2021/07/07	1	44.00	0	0.00	44.00	1	17,613	0.01%
2021/07/06	0	0.00	0.5	44.40	44.40	-0.5	17,740	0.00%
2021/07/02	0	0.00	1.1	43.55	43.60	-1.1	18,269	-0.01%
2021/07/01	10	44.05	0	0.00	43.85	10	18,418	0.05%
2021/06/30	2.5	44.61	22	44.18	44.90	-19.5	18,515	-0.11%
2021/06/29	2	43.05	1	43.00	42.70	1	18,224	0.01%
2021/06/28	0	0.00	1	42.25	42.25	-1	18,307	-0.01%
2021/06/25	1	42.20	0	0.00	42.15	1	18,503	0.01%
2021/06/24	3	42.55	1	43.00	42.40	2	18,544	0.01%
2021/06/23	1	42.35	2	42.63	42.90	-1	18,583	-0.01%
2021/06/22	2.1	41.80	0	0.00	41.50	2.1	18,627	0.01%
2021/06/21	2	41.53	0	0.00	41.50	2	18,935	0.01%
2021/06/18	1	42.70	6	43.29	42.25	-5	19,272	-0.03%
2021/06/17	6	42.95	1	42.45	43.15	5	19,283	0.03%
2021/06/16	0	0.00	15.1	42.15	42.10	-15.1	19,353	-0.08%
2021/06/15	6	42.17	1	41.70	42.25	5	19,551	0.03%
2021/06/11	10	42.49	12	42.62	42.90	-2	19,508	-0.01%
2021/06/09	6	41.96	0	0.00	41.75	6	19,931	0.03%
2021/06/08	4	41.40	2	41.75	42.15	2	19,895	0.01%
2021/06/07	3	41.05	19	41.33	42.50	-16	19,582	-0.08%
2021/06/04	3	41.35	4	41.34	41.70	-1	18,871	-0.01%
2021/06/03	14	41.92	4.3	41.66	42.20	9.8	18,658	0.05%
2021/06/02	1	43.20	2	43.13	43.20	-1	18,344	-0.01%
2021/06/01	4	43.95	2	43.85	43.75	2	18,349	0.01%
2021/05/31	0	0.00	14	43.06	43.20	-14	18,448	-0.08%
2021/05/28	14	42.78	0	0.00	42.75	14	18,646	0.08%
2021/05/27	1	41.50	0	0.00	41.80	1	18,853	0.01%
2021/05/26	2	42.23	9	42.69	42.00	-7	19,296	-0.04%
2021/05/25	19	42.09	6	41.88	42.05	13	19,952	0.07%
2021/05/24	0	0.00	10	40.47	40.65	-10	20,057	-0.05%
2021/05/20	1.2	40.33	1	40.20	40.20	0.2	20,574	0.00%
2021/05/19	3	41.57	1	41.25	41.30	2	20,746	0.01%
2021/05/18	1	41.80	0	0.00	42.15	1	20,833	0.00%
2021/05/17	2.3	39.81	1	39.30	39.45	1.3	21,273	0.01%
2021/05/13	0.2	42.75	16	42.64	42.05	-15.8	21,551	-0.07%
2021/05/12	8	43.65	4	43.00	42.95	4	21,471	0.02%
2021/05/11	4	46.30	2	47.00	45.80	2	21,214	0.01%
2021/05/10	5	47.81	5	47.94	47.50	0	21,168	0.00%
2021/05/07	4	47.54	2	47.60	47.45	2	21,180	0.01%
2021/05/06	0	0.00	1	46.75	45.90	-1	21,406	0.00%
2021/05/05	3	47.60	0	0.00	46.50	3	21,485	0.01%
2021/05/04	0	0.00	12	47.95	48.15	-12	21,815	-0.06%
2021/05/03	2	49.30	0	0.00	49.00	2	22,292	0.01%
2021/04/29	0	0.00	7	49.97	49.50	-7	23,405	-0.03%
2021/04/28	3	49.60	7	50.03	49.10	-4	24,532	-0.02%
2021/04/27	31	47.75	5	48.20	48.20	26	25,227	0.10%
2021/04/26	8	47.66	49	46.29	48.30	-41	26,626	-0.15%
2021/04/23	51	45.25	14	45.07	45.35	37	26,528	0.14%
2021/04/22	0	0.00	5	44.58	43.30	-5	26,358	-0.02%
2021/04/21	1	43.90	4	44.08	44.25	-3	26,227	-0.01%
2021/04/20	0	0.00	3	44.05	43.90	-3	26,415	-0.01%
2021/04/19	5	43.79	0	0.00	43.65	5	26,773	0.02%
2021/04/16	0	0.00	11	44.56	44.15	-11	26,857	-0.04%
2021/04/15	11	43.80	6.1	43.51	44.20	5	26,749	0.02%
2021/04/14	5	42.25	3	41.27	42.20	2	26,563	0.01%
2021/04/13	1	42.80	10	42.67	42.15	-9	26,563	-0.03%
2021/04/12	4	44.00	1	43.45	43.30	3	26,408	0.01%
2021/04/09	49.1	44.07	47	44.25	44.05	2.1	26,281	0.01%
2021/04/08	5	43.27	3	42.85	43.45	2	25,988	0.01%
2021/04/07	8	42.01	3	42.50	42.65	5	25,720	0.02%
2021/04/06	9	42.39	2	42.40	42.10	7	25,599	0.03%
2021/03/31	5	41.98	1	41.70	41.20	4	25,433	0.02%
2021/03/30	2	41.20	5	41.20	41.55	-3	25,216	-0.01%
2021/03/29	0	0.00	22	41.15	41.05	-22	25,118	-0.09%
2021/03/26	0	40.85	7	40.89	40.90	-7	25,136	-0.03%
2021/03/25	10	40.71	10	40.55	40.65	0	25,178	0.00%
2021/03/24	0	0.00	23	41.56	40.95	-23	25,342	-0.09%
2021/03/23	20	41.43	23	41.60	41.75	-3	25,030	-0.01%
2021/03/22	1	40.15	13	40.23	40.70	-12	24,663	-0.05%
2021/03/19	1	40.70	70	40.71	40.75	-69	24,615	-0.28%
2021/03/18	0	0.00	7	41.22	41.25	-7	24,511	-0.03%
2021/03/17	25	40.81	2	41.35	40.80	23	24,440	0.09%
2021/03/16	2	41.00	1	41.00	40.85	1	24,448	0.00%
2021/03/15	72	40.81	39	40.50	40.45	33	24,404	0.14%
2021/03/12	2	40.30	1	40.50	39.90	1	24,207	0.00%
2021/03/10	2	39.20	26	39.51	39.55	-24	24,513	-0.10%
2021/03/09	24	39.12	4	38.93	39.20	20	24,606	0.08%
2021/03/08	3	38.83	0	0.00	38.30	3	24,552	0.01%
2021/03/05	1	37.85	1	38.30	38.35	0	24,623	0.00%
2021/03/04	7	38.71	2	38.70	38.60	5	24,985	0.02%
2021/03/03	13	39.13	1	39.80	39.25	12	25,092	0.05%
2021/03/02	3	40.43	22	40.04	39.80	-19	24,993	-0.08%
2021/02/26	8	40.01	23	39.93	39.80	-15	24,837	-0.06%
2021/02/25	42	40.32	39	40.34	40.90	3	24,744	0.01%
2021/02/24	3	39.35	2	39.85	39.00	1	24,510	0.00%
2021/02/23	19	39.23	1	39.20	39.25	18	24,294	0.07%
2021/02/22	12	40.07	0	0.00	40.10	12	24,004	0.05%
2021/02/19	3	39.98	2	40.05	40.35	1	23,748	0.00%
2021/02/18	1	40.15	7	40.39	40.20	-6	23,590	-0.03%
2021/02/17	4	39.99	20	40.01	40.00	-16	23,461	-0.07%
2021/02/05	2	38.40	11	38.28	38.50	-9	22,871	-0.04%
2021/02/03	10	37.75	0	0.00	37.10	10	22,491	0.04%
2021/02/02	0	0.00	5	37.70	37.80	-5	22,519	-0.02%
2021/02/01	0	0.00	10	36.85	37.15	-10	22,540	-0.04%
2021/01/29	2	37.00	19	37.87	37.00	-17	22,711	-0.07%
2021/01/28	14	37.96	6.9	38.16	38.40	7.1	22,829	0.03%
2021/01/27	12	39.10	3	39.20	39.10	9	22,665	0.04%
2021/01/26	20	39.73	11.3	39.76	39.15	8.7	22,378	0.04%
2021/01/25	256	41.32	253.2	40.62	40.75	2.8	21,777	0.01%	大買/大賣/
2021/01/22	42.4	40.56	90	40.58	41.20	-47.6	20,793	-0.23%
2021/01/21	17	39.71	43	39.92	39.00	-26	19,476	-0.13%
2021/01/20	37	38.00	15.4	38.81	39.00	21.6	17,878	0.12%
2021/01/19	132.4	38.95	185	39.01	38.30	-52.6	16,726	-0.31%	大買/大賣/
2021/01/18	36	36.77	19	36.67	37.00	17	15,165	0.11%
2021/01/15	8	36.24	4	36.65	36.20	4	14,684	0.03%
2021/01/14	0	0.00	11	36.63	36.40	-11	14,456	-0.08%
2021/01/13	27	36.18	14	36.44	36.40	13	14,276	0.09%
2021/01/12	3	36.07	8.1	36.27	35.75	-5.1	14,089	-0.04%
2021/01/08	0	0.00	12	35.39	35.50	-12	13,447	-0.09%
2021/01/07	0.1	35.50	2	35.53	35.15	-1.9	13,289	-0.01%
2021/01/06	14	35.21	2	35.25	34.70	12	13,069	0.09%
2021/01/05	0	0.00	7	34.92	35.10	-7	12,805	-0.05%
2021/01/04	0	0.00	5	34.93	34.95	-5	12,759	-0.04%
2020/12/28	10	34.95	26	35.14	35.00	-16	12,848	-0.12%
2020/12/25	20	34.50	11	34.63	34.60	9	12,663	0.07%
2020/12/24	10	33.85	0	0.00	33.70	10	12,555	0.08%
2020/12/23	1	33.70	1	33.75	33.55	0	12,588	0.00%
2020/12/22	2	34.33	4	34.25	33.65	-2	12,649	-0.02%
2020/12/21	10	34.00	3	33.95	34.20	7	12,726	0.06%
2020/12/18	1	34.05	2	34.03	34.00	-1	12,805	-0.01%
2020/12/17	0	0.00	2	34.83	34.75	-2	12,668	-0.02%
2020/12/16	2	35.10	2	35.08	35.05	0	12,833	0.00%
2020/12/15	0	0.00	75	34.71	34.70	-75	12,832	-0.58%
2020/12/14	0	0.00	3	35.48	35.45	-3	12,820	-0.02%
2020/12/11	0	0.00	22	35.32	35.35	-22	12,896	-0.17%
2020/12/10	1.3	35.82	33	36.05	35.80	-31.7	12,876	-0.25%
2020/12/09	2	36.15	0	0.00	36.15	2	12,761	0.02%
2020/12/08	2	36.08	5.2	36.04	35.95	-3.2	12,630	-0.02%
2020/12/07	14	35.82	20	35.81	35.95	-6	12,526	-0.05%
2020/12/04	17	35.55	21	35.43	35.60	-4	12,223	-0.03%
2020/12/03	4	34.91	0	0.00	34.90	4	12,006	0.03%
2020/12/02	3	35.45	2	35.48	35.45	1	11,920	0.01%
2020/12/01	9.4	35.51	55	35.41	35.55	-45.6	11,908	-0.38%
2020/11/30	39	35.69	10	35.61	35.40	29	11,948	0.24%
2020/11/27	5	34.71	14	34.74	34.90	-9	11,625	-0.08%
2020/11/26	1	34.15	8	34.21	34.20	-7	11,479	-0.06%
2020/11/25	1	33.95	9	33.83	33.70	-8	11,463	-0.07%
2020/11/24	4	33.61	49	34.04	33.90	-45	11,362	-0.40%
2020/11/23	67	33.69	8	33.47	33.90	59	11,211	0.53%
2020/11/20	0	0.00	1	32.45	32.50	-1	10,919	-0.01%
2020/11/19	0	0.00	2	32.45	32.35	-2	11,033	-0.02%
2020/11/18	6	32.48	1	32.45	32.50	5	11,313	0.04%
2020/11/17	6	32.81	1	32.60	32.55	5	11,495	0.04%
2020/11/16	4	32.43	0	0.00	32.50	4	11,895	0.03%
2020/11/11	3	32.33	1	32.30	32.35	2	13,149	0.02%
2020/11/10	0	0.00	7	31.95	32.15	-7	13,325	-0.05%
2020/11/09	1	32.00	0	0.00	31.95	1	13,382	0.01%
2020/11/06	4	31.88	30	32.01	31.85	-26	13,464	-0.19%
2020/11/05	24	31.84	14	31.49	31.90	10	13,345	0.07%
2020/11/04	32	31.05	8	30.81	31.05	24	13,603	0.18%
2020/11/03	12	30.32	3	30.30	30.25	9	13,668	0.07%
2020/10/29	2	30.20	6	30.17	30.25	-4	14,728	-0.03%
2020/10/28	2	30.35	0	0.00	30.40	2	14,909	0.01%
2020/10/26	5	30.80	0	0.00	30.70	5	15,067	0.03%
2020/10/23	0	0.00	5	31.08	31.10	-5	15,148	-0.03%
2020/10/20	0	0.00	5	31.30	30.95	-5	17,034	-0.03%
2020/10/16	0	0.00	1	30.60	30.30	-1	17,469	-0.01%
2020/10/15	0	0.00	1	30.50	30.55	-1	17,755	-0.01%
2020/10/13	1	30.15	0	0.00	30.25	1	18,542	0.01%
2020/10/12	0.3	30.75	10	30.78	30.75	-9.7	18,762	-0.05%
2020/10/08	5	30.65	4	30.60	30.75	1	19,022	0.01%
2020/10/07	10	30.35	2	30.25	30.10	8	19,347	0.04%
2020/10/05	2	30.50	0	0.00	30.60	2	20,402	0.01%
2020/09/29	1	30.45	0.8	30.40	30.40	0.2	21,714	0.00%
2020/09/28	2	30.78	40	30.65	30.65	-38	22,459	-0.17%
2020/09/25	1	29.90	3	30.23	30.50	-2	22,848	-0.01%
2020/09/24	1	29.85	0	0.00	29.90	1	23,350	0.00%
2020/09/23	44	29.77	3	29.85	29.75	41	23,442	0.17%
2020/09/22	8	30.14	10	30.17	30.15	-2	23,641	-0.01%
2020/09/21	1.3	30.57	1	30.70	30.50	0.3	23,774	0.00%
2020/09/18	2	30.90	0	0.00	31.30	2	23,915	0.01%
2020/09/17	7	31.20	0	0.00	30.95	7	24,212	0.03%
2020/09/16	3	31.50	0	0.00	31.35	3	24,334	0.01%
2020/09/15	12	31.59	0	0.00	31.55	12	24,501	0.05%
2020/09/14	0	0.00	1	30.70	31.00	-1	24,573	0.00%
2020/09/11	1	30.55	0	0.00	30.55	1	24,651	0.00%
2020/09/10	4	30.85	0	0.00	30.80	4	24,819	0.02%
2020/09/08	11	31.50	0	0.00	31.25	11	24,910	0.04%
2020/09/07	6	31.13	5	31.10	31.40	1	25,052	0.00%
2020/09/03	6	31.18	0	0.00	30.95	6	25,410	0.02%
2020/09/02	1	30.95	29	31.33	31.00	-28	25,443	-0.11%
2020/09/01	2	31.08	0	0.00	31.05	2	25,904	0.01%
2020/08/31	0	0.00	2	31.35	31.20	-2	26,062	-0.01%
2020/08/27	32	31.70	39	31.47	31.45	-7	26,469	-0.03%
2020/08/26	15	31.10	2	31.15	31.20	13	26,542	0.05%
2020/08/25	5	31.21	73	31.43	31.40	-68	26,703	-0.25%
2020/08/24	10	31.14	0	0.00	31.20	10	26,925	0.04%
2020/08/21	7	31.91	0	0.00	31.75	7	26,990	0.03%
2020/08/20	20	31.77	8	31.64	31.45	12	27,007	0.04%
2020/08/19	19.2	33.80	28	33.78	32.95	-8.8	26,698	-0.03%
2020/08/18	17	34.45	2	34.45	34.45	15	26,324	0.06%
2020/08/17	11	36.13	0	0.00	36.10	11	25,978	0.04%
2020/08/14	14	35.80	5	35.85	35.80	9	26,415	0.03%
2020/08/13	17	35.75	34	35.15	35.50	-17	26,689	-0.06%
2020/08/12	5	35.68	10	35.79	35.80	-5	27,090	-0.02%
2020/08/11	17	35.59	6	35.58	35.65	11	27,517	0.04%
2020/08/10	20	35.93	33	36.01	35.60	-13	27,336	-0.05%
2020/08/07	22	34.62	5	34.53	34.45	17	26,705	0.06%
2020/08/06	6	35.19	6	35.78	35.05	0	26,470	0.00%
2020/08/05	17	35.86	2	35.63	35.70	15	26,228	0.06%
2020/08/04	47	35.33	0	0.00	35.30	47	25,837	0.18%
2020/08/03	9	35.45	3	35.50	35.45	6	25,591	0.02%
2020/07/31	5	35.22	1	35.40	35.50	4	25,546	0.02%
2020/07/30	6	35.08	1	35.00	35.40	5	25,524	0.02%
2020/07/29	9	34.93	3	34.95	34.85	6	25,463	0.02%
2020/07/28	16	35.87	15	35.08	34.80	1	25,424	0.00%
2020/07/27	14	36.38	1	37.00	35.50	13	25,129	0.05%
2020/07/24	33.2	37.04	50	36.98	36.75	-16.8	24,616	-0.07%
2020/07/23	50	36.14	3	36.13	36.45	47	23,603	0.20%
2020/07/21	0	0.00	2	35.33	35.45	-2	23,312	-0.01%
2020/07/20	11	35.13	1	35.25	35.20	10	23,054	0.04%
2020/07/17	13	34.75	9	34.73	34.85	4	22,764	0.02%
2020/07/16	2	34.40	2	34.33	34.35	0	22,537	0.00%
2020/07/15	10	34.50	6	34.55	34.10	4	22,390	0.02%
2020/07/14	6	35.16	3	35.48	34.75	3	22,462	0.01%
2020/07/13	14	36.13	8	36.55	36.20	6	22,342	0.03%
2020/07/10	2	38.90	27	38.74	38.55	-25	21,933	-0.11%
2020/07/09	0	0.00	21	39.75	39.55	-21	21,360	-0.10%
2020/07/08	14	38.85	56	38.63	38.95	-42	20,751	-0.20%
2020/07/07	17	38.01	36	37.56	37.80	-19	20,191	-0.09%
2020/07/06	17	36.68	15	36.76	37.10	2	19,615	0.01%
2020/07/03	6	36.29	64	36.13	36.20	-58	19,391	-0.30%
2020/07/02	30	34.90	12	34.91	35.40	18	18,865	0.10%
2020/07/01	9	35.03	31	34.78	34.95	-22	18,685	-0.12%
2020/06/30	118	33.93	54	34.04	34.35	64	18,284	0.35%	大買/
2020/06/29	7	33.49	45	33.49	33.40	-38	18,042	-0.21%
2020/06/24	0	0.00	14	33.74	33.60	-14	17,739	-0.08%
2020/06/23	0	0.00	3	33.15	33.05	-3	17,578	-0.02%
2020/06/22	3	33.53	2	33.35	33.00	1	17,549	0.01%
2020/06/19	15	32.95	4	33.08	33.20	11	17,450	0.06%
2020/06/18	50	32.83	0	0.00	32.75	50	17,281	0.29%
2020/06/17	1	32.65	29	32.83	32.75	-28	17,190	-0.16%
2020/06/16	23	32.33	3	32.30	32.45	20	17,090	0.12%
2020/06/15	31	31.88	10	31.75	31.70	21	17,141	0.12%
2020/06/12	7	31.56	18	31.05	32.00	-11	17,190	-0.06%
2020/06/11	23	32.57	7	32.26	31.80	16	17,165	0.09%
2020/06/10	5	32.60	13	32.71	32.90	-8	16,898	-0.05%
2020/06/09	13	32.79	49	32.84	32.75	-36	16,955	-0.21%
2020/06/08	31	32.99	18	32.99	33.00	13	16,831	0.08%
2020/06/05	8	32.01	127	31.69	31.95	-119	16,275	-0.73%	大賣/鉅額交易
2020/06/04	10	31.47	5	31.62	31.40	5	16,016	0.03%
2020/06/03	29	31.58	3	31.52	31.60	26	15,811	0.16%
2020/06/02	130	30.95	25	30.87	31.10	105	15,566	0.67%	大買/鉅額交易
2020/06/01	38	30.64	1	30.45	30.95	37	15,282	0.24%
2020/05/29	24	30.40	1	30.20	30.10	23	14,964	0.15%
2020/05/28	31	30.82	10	30.50	30.50	21	14,601	0.14%
2020/05/27	21	30.95	0	0.00	30.80	21	14,289	0.15%
2020/05/26	6	31.19	16	31.13	31.10	-10	14,077	-0.07%
2020/05/25	2	31.00	0	0.00	31.10	2	13,902	0.01%
2020/05/22	3	31.82	1	31.85	31.60	2	13,677	0.01%
2020/05/21	23	31.82	18	31.91	32.30	5	13,382	0.04%
2020/05/20	32	30.60	14	30.51	30.30	18	12,664	0.14%
2020/05/19	16	30.88	2	30.90	31.05	14	12,050	0.12%
2020/05/18	34	32.93	6	32.08	32.00	28	11,427	0.25%
2020/05/14	0	0.00	7	36.55	36.10	-7	10,801	-0.06%
2020/05/13	4	36.30	1	36.20	36.60	3	10,756	0.03%
2020/05/11	1	37.00	0	0.00	36.45	1	10,845	0.01%
2020/05/08	0	0.00	1	36.55	36.35	-1	10,877	-0.01%
2020/05/07	5	36.35	3	36.45	36.35	2	10,842	0.02%
2020/05/06	17	35.76	9	35.82	35.95	8	10,798	0.07%
2020/05/05	15	35.63	0	0.00	35.95	15	10,911	0.14%
2020/05/04	2	35.03	0	0.00	35.20	2	10,893	0.02%
2020/04/30	5	36.00	1	36.00	36.00	4	10,868	0.04%
2020/04/29	5	35.85	0	0.00	35.75	5	10,992	0.05%
2020/04/28	11	35.84	2	36.10	35.80	9	11,119	0.08%
2020/04/27	5	35.60	2	35.95	36.10	3	11,323	0.03%
2020/04/24	7	34.59	0	0.00	35.20	7	11,175	0.06%
2020/04/21	3	34.47	1	34.80	34.00	2	11,148	0.02%
2020/04/20	3	35.53	0	0.00	35.35	3	10,982	0.03%
2020/04/17	2	35.68	4	37.06	35.60	-2	10,875	-0.02%
2020/04/16	5	35.76	2	34.98	36.35	3	10,509	0.03%
2020/04/15	2	34.85	6	34.35	34.85	-4	10,192	-0.04%
2020/04/14	6	34.23	0	0.00	34.15	6	10,156	0.06%
2020/04/09	10	33.45	20	33.70	33.50	-10	10,635	-0.09%
2020/04/08	3	32.77	30	32.74	33.05	-27	10,533	-0.26%
2020/04/07	7	30.95	23	31.32	31.65	-16	10,277	-0.16%
2020/04/06	31	30.26	0	0.00	30.15	31	10,176	0.30%
2020/03/31	10	30.10	0	0.00	30.25	10	10,087	0.10%
2020/03/27	3	31.60	4	32.71	31.00	-1	10,056	-0.01%
2020/03/26	7	31.97	3	32.12	32.10	4	9,983	0.04%
2020/03/25	12	31.12	19	31.96	30.90	-7	9,907	-0.07%
2020/03/24	19	31.04	0	0.00	30.85	19	9,732	0.20%
2020/03/23	2	29.80	0	0.00	29.60	2	9,692	0.02%
2020/03/20	5	31.31	17	31.43	30.70	-12	9,722	-0.12%
2020/03/19	2	29.90	17	30.90	29.60	-15	9,644	-0.16%
2020/03/18	5	31.26	2	31.23	30.90	3	9,705	0.03%
2020/03/17	1	30.70	0	0.00	30.00	1	9,597	0.01%
2020/03/16	2	30.65	0	0.00	30.50	2	9,450	0.02%
2020/03/11	0	0.00	20	33.55	33.50	-20	9,137	-0.22%
2020/03/10	15	33.27	0	0.00	33.30	15	9,178	0.16%
2020/03/05	0	0.00	18	34.72	34.25	-18	9,111	-0.20%
2020/03/04	18	34.21	0	0.00	34.05	18	9,176	0.20%
2020/03/03	5	33.55	1	33.60	33.50	4	9,178	0.04%
2020/02/27	1	32.80	1	33.70	32.75	0	9,201	0.00%
2020/02/26	1	34.00	0	0.00	33.80	1	9,170	0.01%
2020/02/25	11	34.42	0	0.00	34.35	11	9,142	0.12%
2020/02/24	1	34.45	0	0.00	35.10	1	9,156	0.01%
2020/02/20	0	0.00	1	34.95	34.85	-1	9,557	-0.01%
2020/02/17	1	35.65	0	0.00	35.40	1	9,815	0.01%
2020/02/12	0	0.00	3	35.60	36.00	-3	10,731	-0.03%
2020/02/11	4	35.14	1	34.90	35.60	3	10,648	0.03%
2020/02/07	1	33.85	5	33.90	33.80	-4	10,608	-0.04%
2020/02/06	5	34.40	14	34.88	35.10	-9	10,492	-0.09%
2020/02/05	2	32.90	24	33.01	32.75	-22	10,355	-0.21%
2020/02/04	24	32.99	0	0.00	32.90	24	10,338	0.23%
2020/01/31	3	32.35	0	0.00	32.65	3	10,200	0.03%
2020/01/30	11	33.75	241	33.06	32.85	-230	10,424	-2.21%	大賣/鉅額交易
2020/01/20	2	36.35	0	0.00	36.30	2	10,590	0.02%
2020/01/17	2	36.70	0	0.00	36.65	2	10,547	0.02%
2020/01/14	5	37.20	5	37.60	37.50	0	10,769	0.00%
2020/01/09	0	0.00	10	37.08	37.00	-10	11,227	-0.09%
2020/01/08	0	0.00	2	35.95	36.30	-2	11,400	-0.02%
2020/01/07	2	36.75	2	36.40	36.25	0	11,400	0.00%
2020/01/06	1	36.60	0	0.00	36.05	1	11,460	0.01%
2020/01/03	6	37.98	2	37.73	37.30	4	11,280	0.04%
2020/01/02	1	38.10	4	37.90	38.20	-3	11,030	-0.03%
2019/12/31	2	37.50	0	0.00	37.55	2	11,150	0.02%
2019/12/30	6	37.91	1	38.00	37.95	5	11,234	0.04%
2019/12/26	2	37.55	0	0.00	37.45	2	11,462	0.02%
2019/12/23	1	38.00	9	38.10	37.60	-8	12,333	-0.06%
2019/12/20	3	38.85	4	39.03	38.45	-1	12,502	-0.01%
2019/12/19	17	39.01	5	38.95	38.95	12	12,974	0.09%
2019/12/17	2	39.00	7	39.11	39.00	-5	13,771	-0.04%
2019/12/16	6	38.70	40	38.70	38.70	-34	13,771	-0.25%
2019/12/13	23	38.76	17	38.71	38.60	6	13,836	0.04%
2019/12/11	2	38.15	15	38.00	38.05	-13	13,630	-0.10%
2019/12/10	1	37.80	17	38.06	38.40	-16	13,640	-0.12%
2019/12/09	15	37.83	15	37.89	37.80	0	13,619	0.00%
2019/12/06	0	0.00	20	37.24	37.20	-20	13,560	-0.15%
2019/12/05	20	36.68	0	0.00	37.15	20	13,575	0.15%
2019/12/03	0	0.00	5	35.95	36.05	-5	14,222	-0.04%
2019/12/02	1	36.20	0	0.00	36.25	1	14,240	0.01%
2019/11/27	2	37.20	0	0.00	37.00	2	14,441	0.01%
2019/11/26	200	37.42	202	37.50	37.20	-2	14,661	-0.01%	大買/大賣/
2019/11/22	4	38.03	0	0.00	37.95	4	14,818	0.03%
2019/11/19	19	38.11	1	38.65	37.65	18	15,557	0.12%
2019/11/18	0	0.00	5	37.80	38.20	-5	15,936	-0.03%
2019/11/15	5	37.95	0	0.00	37.35	5	16,062	0.03%
2019/11/14	15	37.95	0	0.00	37.50	15	16,318	0.09%
2019/11/13	0	0.00	13	38.73	38.80	-13	16,865	-0.08%
2019/11/12	35	38.67	33	38.97	39.50	2	17,485	0.01%
2019/11/11	2	37.98	9	38.15	36.85	-7	16,978	-0.04%
2019/11/08	12	37.38	5	37.75	37.45	7	16,791	0.04%
2019/11/07	10	36.75	0	0.00	36.75	10	16,789	0.06%
2019/11/06	6	37.18	0	0.00	37.30	6	16,837	0.04%
2019/11/05	11	37.60	10	37.75	37.85	1	16,930	0.01%
2019/11/04	5	37.85	0	0.00	37.90	5	17,168	0.03%
2019/10/31	5	38.15	20	38.09	38.25	-15	17,397	-0.09%
2019/10/30	6	37.92	2	37.90	38.00	4	17,576	0.02%
2019/10/29	41	38.63	94	38.59	37.90	-53	17,646	-0.30%
2019/10/28	192	37.73	150	37.77	38.10	42	17,391	0.24%	大買/大賣/
2019/10/24	0	0.00	2	36.60	36.75	-2	16,973	-0.01%
2019/10/23	0	0.00	35	36.50	36.30	-35	17,048	-0.21%
2019/10/18	14	35.77	6	36.03	35.80	8	17,487	0.05%
2019/10/17	11	36.13	12	36.30	35.70	-1	17,711	-0.01%
2019/10/16	9	36.52	33	36.39	36.45	-24	17,690	-0.14%
2019/10/15	9	36.21	10	36.05	36.05	-1	17,822	-0.01%
2019/10/14	0	0.00	14	36.36	36.00	-14	17,904	-0.08%
2019/10/09	5	35.00	12	35.06	35.00	-7	17,923	-0.04%
2019/10/08	16	35.85	0	0.00	35.60	16	18,266	0.09%
2019/10/07	0	0.00	17	35.98	35.65	-17	18,426	-0.09%
2019/10/03	14	34.46	0	0.00	34.55	14	18,240	0.08%
2019/10/01	2	35.30	0	0.00	34.85	2	18,323	0.01%
2019/09/27	22	34.93	0	0.00	34.85	22	18,449	0.12%
2019/09/26	66	36.14	5	35.00	35.00	61	18,336	0.33%
2019/09/25	9	37.33	9	37.07	37.70	0	17,903	0.00%
2019/09/24	37	37.85	35	37.41	37.45	2	18,028	0.01%
2019/09/23	48	36.15	38	36.01	36.60	10	17,593	0.06%
2019/09/20	12	34.95	0	0.00	35.00	12	17,135	0.07%
2019/09/19	2	34.28	1	34.20	34.25	1	17,025	0.01%
2019/09/17	10	33.65	0	0.00	33.65	10	16,922	0.06%
2019/09/12	2	34.80	2	34.70	34.85	0	16,840	0.00%
2019/09/10	0	0.00	1	34.50	34.00	-1	16,857	-0.01%
2019/09/09	14	35.00	19	34.78	34.70	-5	16,808	-0.03%
2019/09/06	2	35.20	28	34.79	34.95	-26	16,752	-0.16%
2019/09/05	24	35.29	8	35.09	34.60	16	16,516	0.10%
2019/09/04	3	34.30	7	34.45	34.35	-4	16,059	-0.02%
2019/09/03	5	34.37	0	0.00	34.40	5	15,964	0.03%
2019/09/02	2	34.68	12	35.23	34.80	-10	15,938	-0.06%
2019/08/30	6	34.68	5	34.75	34.15	1	15,777	0.01%
2019/08/29	9	34.73	8	34.62	34.50	1	15,681	0.01%
2019/08/28	9	34.42	2	34.13	34.20	7	15,524	0.05%
2019/08/27	2	34.15	3	33.73	33.40	-1	15,357	-0.01%
2019/08/26	0	0.00	1	33.60	33.40	-1	15,292	-0.01%
2019/08/23	1	34.40	17	34.98	34.05	-16	15,210	-0.11%
2019/08/22	17	34.78	6	34.73	34.70	11	14,918	0.07%
2019/08/21	53	33.57	1	34.50	33.95	52	14,579	0.36%
2019/08/20	5	33.60	0	0.00	33.45	5	13,834	0.04%
2019/08/19	2	33.65	3	34.27	33.80	-1	13,679	-0.01%
2019/08/16	20	34.42	13	34.40	34.25	7	13,490	0.05%
2019/08/15	105	32.12	106	32.52	33.25	-1	12,755	-0.01%	大買/大賣/
2019/08/14	51	31.26	1	32.20	31.10	50	12,074	0.41%
2019/08/13	3	31.72	11	32.00	31.55	-8	12,232	-0.07%
2019/08/12	0	0.00	11	32.15	32.15	-11	12,508	-0.09%
2019/08/08	8	31.95	0	0.00	31.70	8	12,573	0.06%
2019/08/07	0	0.00	3	32.60	31.75	-3	12,670	-0.02%
2019/08/06	9	31.46	42	31.65	32.10	-33	12,606	-0.26%
2019/08/05	5	31.08	0	0.00	30.90	5	12,379	0.04%
2019/08/02	21	31.66	0	0.00	31.25	21	12,374	0.17%
2019/08/01	11	32.94	24	32.83	32.90	-13	12,266	-0.11%
2019/07/31	11	31.79	2	32.50	32.55	9	12,048	0.07%
2019/07/30	1	31.80	1	32.50	32.45	0	12,063	0.00%
2019/07/29	0	32.00	0	0.00	32.00	0	12,036	0.00%
2019/07/25	0	0.00	1	32.75	32.45	-1	11,915	-0.01%
2019/07/24	4	31.88	0	0.00	32.05	4	11,787	0.03%
2019/07/23	41	32.02	10	32.40	32.40	31	11,819	0.26%
2019/07/22	0	0.00	16	32.19	32.30	-16	11,553	-0.14%
2019/07/19	7	31.26	45	30.97	30.45	-38	11,202	-0.34%
2019/07/18	21	31.16	3	31.15	30.30	18	10,856	0.17%
2019/07/17	8	31.75	2	32.23	32.55	6	10,849	0.06%
2019/07/16	1	31.40	28	31.58	31.40	-27	10,901	-0.25%
2019/07/15	11	31.38	16	31.50	31.50	-5	10,763	-0.05%
2019/07/12	15	31.40	6	30.63	31.10	9	10,829	0.08%
2019/07/11	13	29.76	0	0.00	30.00	13	10,898	0.12%
2019/07/09	10	29.50	0	0.00	29.20	10	11,207	0.09%
2019/07/08	5	29.40	3	29.32	29.25	2	11,282	0.02%
2019/07/05	10	29.43	27	29.54	29.30	-17	11,329	-0.15%
2019/07/04	23	28.94	12	29.02	29.00	11	11,401	0.10%
2019/07/03	0	0.00	4	28.10	28.00	-4	11,179	-0.04%
2019/07/02	1	28.95	0	0.00	28.95	1	11,186	0.01%
2019/07/01	10	29.00	39	28.65	29.00	-29	11,252	-0.26%
2019/06/28	21	26.85	20	26.85	26.80	1	11,069	0.01%
2019/06/27	0	0.00	3	26.95	26.80	-3	11,068	-0.03%
2019/06/26	15	26.05	0	0.00	26.15	15	11,062	0.14%
2019/06/25	27	26.77	23	26.88	26.30	4	10,916	0.04%
2019/06/24	23	26.58	50	26.30	26.60	-27	10,779	-0.25%
2019/06/20	25	26.27	11	26.25	26.30	14	10,744	0.13%
2019/06/19	46	26.20	9	26.20	26.25	37	10,880	0.34%
2019/06/18	6	25.67	0	0.00	25.70	6	10,811	0.06%
2019/06/13	6	25.68	0	0.00	25.50	6	11,657	0.05%
2019/06/06	0	0.00	1	26.00	26.00	-1	11,945	-0.01%
2019/06/05	1	26.00	0	0.00	25.80	1	11,945	0.01%
2019/06/04	1	27.00	3	26.97	26.00	-2	11,902	-0.02%
2019/06/03	3	26.70	0	0.00	26.90	3	11,834	0.03%
2019/05/31	3	26.30	6	26.13	26.30	-3	11,861	-0.03%
2019/05/30	0	0.00	15	25.60	25.70	-15	11,933	-0.13%
2019/05/29	16	25.48	1	25.65	25.60	15	12,024	0.12%
2019/05/23	3	25.60	0	0.00	25.40	3	12,931	0.02%
2019/05/22	0	0.00	3	26.85	26.55	-3	13,168	-0.02%
2019/05/21	1	26.10	3	26.57	26.40	-2	13,306	-0.02%
2019/05/20	6	26.62	2	25.75	27.00	4	13,144	0.03%
2019/05/17	36	27.35	1	27.95	26.65	35	12,865	0.27%
2019/05/16	0	0.00	11	29.97	29.40	-11	12,515	-0.09%
2019/05/15	210	29.51	208	29.62	29.85	2	12,375	0.02%	大買/大賣/
2019/05/14	0	0.00	38	27.37	28.55	-38	12,167	-0.31%
2019/05/13	3	28.50	1	28.55	28.40	2	12,080	0.02%
2019/05/10	0	0.00	6	29.56	28.80	-6	12,049	-0.05%
2019/05/08	0	0.00	2	29.20	29.45	-2	11,866	-0.02%
2019/05/07	6	29.52	3	29.73	29.25	3	11,874	0.03%
2019/05/06	10	28.78	6	28.76	28.95	4	11,868	0.03%
2019/05/03	10	28.60	5	28.55	28.65	5	11,814	0.04%
2019/05/02	12	28.31	0	0.00	28.45	12	12,127	0.10%
2019/04/30	16	28.72	15	28.50	28.60	1	12,469	0.01%
2019/04/26	0	0.00	1	28.55	28.50	-1	12,299	-0.01%
2019/04/25	1	28.35	0	0.00	28.50	1	12,298	0.01%
2019/04/24	5	28.50	0	0.00	28.70	5	12,336	0.04%
2019/04/23	32	28.84	40	29.25	28.55	-8	12,265	-0.07%
2019/04/22	76	29.73	25	29.89	30.10	51	12,018	0.42%
2019/04/19	6	28.30	10	28.60	28.30	-4	11,585	-0.03%
2019/04/17	21	28.29	41	28.35	28.55	-20	11,317	-0.18%
2019/04/16	85	29.34	75	29.38	29.10	10	10,815	0.09%
2019/04/15	20	28.45	11	28.50	28.55	9	10,448	0.09%
2019/04/10	63	28.69	66	28.71	27.95	-3	10,240	-0.03%
2019/04/09	11	27.75	0	0.00	27.75	11	9,978	0.11%
2019/04/02	0	0.00	1	27.40	27.05	-1	9,794	-0.01%
2019/04/01	0	0.00	35	26.54	26.70	-35	9,599	-0.36%
2019/03/29	36	26.51	11	26.34	26.25	25	9,458	0.26%
2019/03/28	1	25.55	0	0.00	25.50	1	9,434	0.01%
2019/03/26	6	26.10	6.4	26.16	25.70	-0.4	9,791	0.00%
2019/03/25	0	0.00	1	25.00	25.70	-1	9,958	-0.01%
2019/03/22	11	25.60	0	0.00	25.35	11	10,090	0.11%
2019/03/20	1	25.95	3	26.23	26.10	-2	11,000	-0.02%
2019/03/19	2	26.08	20	27.09	26.00	-18	11,331	-0.16%
2019/03/18	23	26.28	10	26.13	26.70	13	11,195	0.12%
2019/03/15	10	23.90	11	24.50	24.55	-1	10,723	-0.01%
2019/03/14	3	24.70	0	0.00	24.40	3	10,862	0.03%
2019/03/13	3	24.87	10	24.76	24.95	-7	10,759	-0.07%
2019/03/12	11	25.09	1	25.15	24.65	10	10,759	0.09%
2019/03/11	1	24.50	0	0.00	24.50	1	10,705	0.01%
2019/03/07	0	0.00	1	24.80	24.70	-1	10,739	-0.01%
2019/03/06	1	25.30	0	0.00	25.15	1	10,681	0.01%
2019/03/05	0	0.00	23	25.85	25.40	-23	10,608	-0.22%
2019/03/04	21	25.85	0	0.00	25.85	21	10,499	0.20%
2019/02/27	4	25.61	0	0.00	25.25	4	10,375	0.04%
2019/02/26	13	25.65	0	0.00	26.10	13	10,256	0.13%
2019/02/25	0	0.00	1	26.00	25.60	-1	10,126	-0.01%
2019/02/22	67	25.77	72	25.80	25.75	-5	9,796	-0.05%
2019/02/21	68	24.47	97	24.41	24.80	-29	9,219	-0.31%
2019/02/20	32	23.77	1	23.85	23.70	31	8,846	0.35%
2019/02/15	2	22.95	0	0.00	22.90	2	8,825	0.02%
2019/02/14	0	0.00	10	23.40	23.35	-10	8,823	-0.11%
2019/02/13	1	23.20	1	23.30	23.35	0	8,825	0.00%
2019/02/12	1	23.40	1	23.35	23.40	0	8,848	0.00%
2019/02/11	1	23.60	1	22.90	22.90	0	8,847	0.00%
2019/01/30	21	23.35	0	0.00	23.30	21	8,924	0.24%
2019/01/29	0	0.00	1	23.40	23.30	-1	8,889	-0.01%
2019/01/28	0	0.00	3	23.37	23.50	-3	8,813	-0.03%
2019/01/25	3	23.53	1	23.45	23.40	2	8,727	0.02%
2019/01/24	1.4	23.51	1	23.55	23.55	0.4	8,546	0.00%
2019/01/23	57	23.60	66	23.63	23.90	-9	8,461	-0.11%
2019/01/22	1	23.25	1	23.40	23.05	0	8,136	0.00%
2019/01/21	24	22.00	1	22.05	22.00	23	7,820	0.29%
2019/01/17	0	0.00	1	22.10	22.05	-1	7,823	-0.01%
2019/01/16	1	21.80	0	0.00	21.80	1	7,769	0.01%
2019/01/11	1	21.75	0	0.00	21.55	1	7,619	0.01%
2019/01/08	0	0.00	2	21.65	21.80	-2	7,481	-0.03%
2019/01/07	4	21.75	2	21.80	21.60	2	7,469	0.03%
2019/01/04	10	21.50	0	0.00	21.35	10	7,406	0.14%
2018/12/26	32	24.00	133	24.16	23.50	-101	7,093	-1.42%	大賣/鉅額交易
2018/12/25	101	23.65	0	0.00	23.85	101	7,074	1.43%	大買/鉅額交易
2018/12/21	0	0.00	19	23.12	23.60	-19	6,875	-0.28%
2018/12/20	5	23.32	11	22.89	23.30	-6	6,700	-0.09%
2018/12/19	12	22.86	3	23.00	23.00	9	6,497	0.14%
2018/12/18	0	0.00	18	21.71	22.30	-18	6,318	-0.28%
2018/12/17	18	22.23	15	22.00	22.20	3	6,070	0.05%
2018/12/14	16	21.48	20	23.10	21.50	-4	5,855	-0.07%
2018/12/13	20	22.90	0	0.00	23.05	20	5,186	0.39%
2018/12/12	10	21.40	10	21.90	21.60	0	4,676	0.00%
2018/12/11	0	0.00	4	21.35	21.90	-4	4,210	-0.10%
2018/12/10	4	21.50	21	21.63	21.50	-17	4,088	-0.42%
2018/12/07	32	21.74	21	21.66	21.95	11	3,947	0.28%
2018/12/06	10	20.70	0	0.00	20.80	10	3,704	0.27%
2018/12/04	0	0.00	5	21.45	20.85	-5	3,853	-0.13%
2018/12/03	5	21.50	10	21.30	21.50	-5	3,834	-0.13%
2018/11/27	15	20.75	5	20.79	20.80	10	3,726	0.27%
2018/11/26	5	20.80	0	0.00	20.95	5	3,737	0.13%
2018/11/19	10	20.75	0	0.00	20.75	10	3,814	0.26%
2018/11/15	0	0.00	2	20.58	20.70	-2	3,826	-0.05%
2018/11/14	100	19.91	103	19.98	20.05	-3	3,746	-0.08%	大賣/
2018/11/13	3	19.45	0	0.00	19.45	3	3,808	0.08%
2018/11/08	1	19.60	1	19.50	19.85	0	4,018	0.00%
2018/10/18	0	0.00	6	19.10	19.25	-6	4,599	-0.13%
2018/10/04	0	0.00	10	21.10	20.90	-10	4,515	-0.22%
2018/10/03	10	21.00	0	0.00	21.05	10	4,510	0.22%
2018/09/27	1	20.35	0	0.00	20.10	1	4,445	0.02%
2018/09/26	1	20.45	0	0.00	20.30	1	4,430	0.02%
2018/09/14	0	0.00	4	20.85	20.75	-4	4,583	-0.09%
2018/09/13	4	20.35	0	0.00	20.55	4	4,568	0.09%
2018/08/28	0	0.00	36	21.99	22.00	-36	4,364	-0.82%
2018/08/27	36	21.94	0	0.00	21.95	36	4,316	0.83%
2018/08/23	0	0.00	21	21.82	21.40	-21	4,383	-0.48%
2018/08/22	21	21.88	0	0.00	21.80	21	4,414	0.48%
2018/08/17	1	21.60	0	0.00	21.50	1	4,311	0.02%
2018/08/15	6	22.45	0	0.00	22.15	6	4,119	0.15%
2018/08/10	5	22.60	0	0.00	23.05	5	3,898	0.13%
2018/07/27	0	0.00	13	27.12	26.65	-13	3,549	-0.37%
2018/07/26	13	27.32	0	0.00	27.25	13	3,492	0.37%
2018/07/23	0	0.00	3	26.75	26.65	-3	3,502	-0.09%
2018/07/20	3	26.85	0	0.00	26.75	3	3,636	0.08%
2018/07/13	5	27.75	0	0.00	27.70	5	3,625	0.14%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/26	1	27.50	0	0.00	27.70	1	3,702	0.03%
2018/06/14	0	0.00	1	28.75	28.60	-1	3,947	-0.03%
2018/06/07	0	0.00	10	29.15	29.10	-10	4,680	-0.21%
2018/06/06	0	0.00	6	28.70	28.75	-6	4,769	-0.13%
2018/06/05	1	28.55	0	0.00	28.50	1	4,814	0.02%
2018/05/31	12	28.60	2	28.70	28.10	10	4,816	0.21%
2018/05/25	3	28.20	0	0.00	28.30	3	4,914	0.06%
2018/05/07	5	28.00	0	0.00	27.85	5	4,996	0.10%
2018/05/03	4	29.60	4	29.54	29.30	0	4,920	0.00%
2018/04/24	2	30.70	2	29.95	30.50	0	4,883	0.00%
2018/03/28	0	0.00	10	31.05	31.05	-10	4,863	-0.21%
2018/03/27	16	31.12	6	31.32	31.20	10	4,778	0.21%
2018/03/26	5	30.50	0	0.00	30.35	5	4,645	0.11%
2018/03/15	1	30.60	0	0.00	30.20	1	4,152	0.02%
2018/03/14	2	32.60	2	32.95	32.60	0	3,838	0.00%
2018/03/13	0	0.00	8	33.16	32.75	-8	3,838	-0.21%
2018/03/12	13	32.95	5	33.00	32.95	8	3,913	0.20%
2018/03/08	0	0.00	1	31.65	31.60	-1	3,846	-0.03%
2018/03/05	1	31.20	0	0.00	30.90	1	3,856	0.03%
2018/02/27	5	32.10	16	31.96	31.50	-11	3,780	-0.29%
2018/02/26	16	31.54	5	31.62	31.90	11	3,662	0.30%
2018/02/21	5	31.05	5	31.15	30.95	0	3,773	0.00%
2018/02/06	6	30.45	6	30.15	30.45	0	3,866	0.00%
2018/02/02	2	30.10	0	0.00	30.20	2	3,793	0.05%
2018/01/26	10	29.96	0.3	30.00	29.95	9.7	4,139	0.23%
2018/01/17	0	0.00	1	31.50	31.50	-1	4,417	-0.02%
2018/01/16	0	0.00	5	31.20	31.50	-5	4,483	-0.11%
2018/01/15	6	31.08	0	0.00	31.00	6	4,681	0.13%
2018/01/05	4	30.80	4	30.30	30.30	0	5,078	0.00%
2018/01/04	0	0.00	0.1	30.70	30.85	-0.1	5,084	0.00%
2018/01/02	0	0.00	12	30.00	30.95	-12	5,116	-0.23%