京元電子 (2449)-元大-屏東民生券商分點個股進出

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
139.5
漲跌
▲0.5
漲幅
+0.36%
成交量
19,200張
產業
上市半導體類股
1800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－元大-屏東民生券商分點個股進出

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

元大-屏東民生券商分點個股進出
元大-屏東民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/08	4.1	140.11	8	140.00	139.50	-3.9	22,318	-0.02%
2024/11/07	46.6	140.65	19.1	140.51	139.00	27.5	22,532	0.12%
2024/11/06	4.1	136.09	41.2	135.62	137.00	-37.1	22,369	-0.17%
2024/11/05	1	130.50	2.3	130.72	130.00	-1.3	22,456	-0.01%
2024/11/04	3	126.83	3	129.17	128.50	0	22,804	0.00%
2024/11/01	0.1	126.00	0	0.00	127.50	0.1	23,150	0.00%
2024/10/30	3.3	124.27	1.1	125.88	125.50	2.2	23,449	0.01%
2024/10/29	3	125.33	1	125.50	125.50	2	23,768	0.01%
2024/10/28	3	129.50	4	129.25	128.50	-1	23,766	0.00%
2024/10/25	20.2	130.48	23.1	130.44	130.50	-2.9	23,849	-0.01%
2024/10/24	34	132.75	18	130.83	130.00	16	23,944	0.07%
2024/10/23	4	136.25	33.2	135.71	134.50	-29.2	24,098	-0.12%
2024/10/22	2	133.75	14.3	134.81	136.00	-12.2	24,110	-0.05%
2024/10/21	7	130.71	14.1	131.99	131.00	-7.1	24,029	-0.03%
2024/10/18	43.6	128.08	22.4	128.63	127.50	21.2	23,928	0.09%
2024/10/17	27	134.87	17.8	134.37	134.50	9.3	23,727	0.04%
2024/10/16	12.3	132.66	26.9	131.04	133.50	-14.6	23,804	-0.06%
2024/10/15	29.4	128.30	6.6	127.65	128.00	22.8	23,553	0.10%
2024/10/14	17.1	126.12	11	125.41	128.00	6.1	23,551	0.03%
2024/10/11	62.5	126.47	44	125.33	125.50	18.5	23,615	0.08%
2024/10/09	14	120.65	67	122.26	124.50	-53	22,948	-0.23%
2024/10/08	2	111.25	0	0.00	113.50	2	22,355	0.01%
2024/10/07	6.2	112.42	1	111.50	111.50	5.2	23,578	0.02%
2024/10/04	1.2	108.89	32	107.50	108.50	-30.9	24,053	-0.13%
2024/10/01	2.2	113.05	0	0.00	112.00	2.2	24,066	0.01%
2024/09/30	10	115.55	5	115.00	112.50	5	24,402	0.02%
2024/09/27	3	118.00	13	117.95	117.50	-10	24,771	-0.04%
2024/09/26	10	114.95	8	114.69	112.50	2	25,175	0.01%
2024/09/25	11.1	114.21	6	112.67	112.50	5.1	25,341	0.02%
2024/09/24	1.1	105.52	1	107.00	107.00	0.1	25,171	0.00%
2024/09/23	3.2	108.18	0	0.00	107.00	3.2	25,309	0.01%
2024/09/20	2	111.75	2	113.75	110.00	0	25,970	0.00%
2024/09/19	3.1	110.26	3	112.17	110.50	0.1	26,277	0.00%
2024/09/18	4.3	111.33	0.1	112.50	110.00	4.2	27,390	0.02%
2024/09/16	1	115.00	0	0.00	114.50	1	27,812	0.00%
2024/09/13	1	115.03	1	117.00	115.00	0	28,501	0.00%
2024/09/12	15	115.20	13	115.46	118.00	2	29,275	0.01%
2024/09/11	0	0.00	1.4	112.01	112.50	-1.4	29,669	0.00%
2024/09/10	1	113.04	5	113.50	110.50	-4	30,480	-0.01%
2024/09/09	0	0.00	1.2	112.75	113.00	-1.2	30,984	0.00%
2024/09/06	2	111.50	3	110.50	111.50	-1	31,500	0.00%
2024/09/05	0	0.00	1	114.50	112.00	-1	31,529	0.00%
2024/09/04	13	110.04	2	114.25	114.50	11	31,704	0.03%
2024/09/03	19.1	117.95	3	117.33	118.00	16.1	31,520	0.05%
2024/09/02	2	121.50	1	121.00	121.00	1	31,502	0.00%
2024/08/30	2	120.00	6	121.00	121.00	-4	31,653	-0.01%
2024/08/29	1	121.00	6	120.92	120.50	-5	31,814	-0.02%
2024/08/28	7	121.57	10	121.65	120.50	-3	31,998	-0.01%
2024/08/27	12.3	119.81	1	119.00	119.50	11.3	32,160	0.04%
2024/08/26	7.4	123.01	4	121.63	121.00	3.4	32,198	0.01%
2024/08/23	12	117.92	14	120.43	123.00	-2	32,211	-0.01%
2024/08/22	1	119.50	2	120.50	120.00	-1	32,191	0.00%
2024/08/21	21.2	119.29	4.4	119.50	120.00	16.8	32,225	0.05%
2024/08/20	10.3	122.04	3	123.17	122.00	7.3	32,103	0.02%
2024/08/19	21	122.45	3.2	122.22	123.50	17.8	32,090	0.06%
2024/08/16	3	124.83	20	123.80	122.00	-17	32,100	-0.05%
2024/08/15	11.4	119.91	11.3	120.40	119.00	0.1	31,787	0.00%
2024/08/14	25.6	120.97	44.1	121.16	119.50	-18.5	31,898	-0.06%
2024/08/13	21	117.10	19	118.16	117.00	2	31,591	0.01%
2024/08/12	27	117.93	21.2	117.01	118.50	5.8	31,497	0.02%
2024/08/09	3	112.33	15	111.93	113.50	-12	30,676	-0.04%
2024/08/08	7	103.29	5.1	101.18	103.50	1.9	30,286	0.01%
2024/08/07	16	100.94	12	103.82	102.50	4	30,096	0.01%
2024/08/06	6.5	96.50	5	95.14	97.40	1.5	29,583	0.01%
2024/08/05	10.2	93.71	82	94.16	93.70	-71.8	29,407	-0.24%
2024/08/02	67.3	105.37	10	105.35	103.50	57.3	29,111	0.20%
2024/08/01	11.1	112.36	6	111.83	113.00	5.1	29,055	0.02%
2024/07/31	25.1	106.34	4	106.00	105.00	21.1	29,347	0.07%
2024/07/30	2	105.50	0	0.00	106.50	2	29,260	0.01%
2024/07/29	2	108.00	0	0.00	105.50	2	29,156	0.01%
2024/07/26	14.1	108.04	10	108.85	108.50	4	29,181	0.01%
2024/07/23	16	113.00	7	113.64	112.50	9	29,559	0.03%
2024/07/22	10	113.65	11.5	115.57	112.00	-1.5	29,391	-0.01%
2024/07/19	10.7	121.07	6	120.42	119.50	4.7	29,053	0.02%
2024/07/18	12.1	119.70	9	118.56	119.00	3.1	29,038	0.01%
2024/07/17	19.2	125.19	42	126.08	127.50	-22.8	28,590	-0.08%
2024/07/16	21	129.24	9.1	129.57	129.00	11.9	28,137	0.04%
2024/07/15	18	129.22	4	129.38	128.50	14	27,632	0.05%
2024/07/12	19.1	126.00	13	126.23	127.50	6.1	27,348	0.02%
2024/07/11	9.1	132.73	5	131.90	131.00	4.1	27,105	0.02%
2024/07/10	34.1	132.35	35.1	133.05	135.00	-1	26,856	0.00%
2024/07/09	85.1	136.49	46.1	135.05	131.50	39	26,450	0.15%
2024/07/08	16	127.69	23.2	128.60	133.00	-7.2	25,214	-0.03%
2024/07/05	2	119.25	8.1	120.43	121.00	-6.1	24,682	-0.02%
2024/07/04	10	119.75	14.2	119.46	119.50	-4.2	24,640	-0.02%
2024/07/03	4.1	116.40	8	116.56	117.50	-3.9	24,241	-0.02%
2024/07/02	9.2	111.14	5	109.70	111.50	4.2	23,730	0.02%
2024/07/01	5.2	116.72	3.9	117.03	116.50	1.3	22,990	0.01%
2024/06/28	13.1	119.23	6.5	119.23	119.00	6.6	22,664	0.03%
2024/06/27	4	117.88	9	118.50	120.00	-5	22,361	-0.02%
2024/06/26	24.1	120.20	15	118.73	118.00	9.1	22,118	0.04%
2024/06/25	6	112.00	13	115.29	117.50	-7	21,309	-0.03%
2024/06/24	9.1	117.86	21.4	119.29	115.00	-12.3	20,751	-0.06%
2024/06/21	7.3	110.87	24.1	111.90	112.00	-16.9	19,693	-0.09%
2024/06/20	24.3	111.64	25.4	112.21	112.00	-1.2	19,794	-0.01%
2024/06/19	9.2	106.86	39.9	108.07	109.00	-30.7	19,337	-0.16%
2024/06/18	18.2	102.99	22.2	103.77	104.50	-4	18,939	-0.02%
2024/06/17	6	100.92	55.3	102.07	99.50	-49.3	18,580	-0.27%
2024/06/14	13.5	95.99	34.3	96.40	95.90	-20.8	18,328	-0.11%
2024/06/13	24.1	93.82	29.8	93.05	94.70	-5.7	17,934	-0.03%
2024/06/12	0	0.00	0.4	88.02	87.70	-0.4	17,509	0.00%
2024/06/11	5.2	87.46	1	86.60	87.40	4.2	17,698	0.02%
2024/06/07	4	89.13	0	0.00	88.90	4	17,572	0.02%
2024/06/06	3.1	89.84	2.2	90.13	89.40	0.9	17,745	0.01%
2024/06/05	4.2	89.65	2	89.55	89.20	2.2	18,738	0.01%
2024/06/04	21	91.25	16	91.78	90.60	5	19,415	0.03%
2024/06/03	8.2	90.83	12	91.49	90.70	-3.8	19,755	-0.02%
2024/05/31	15.1	89.59	2	89.75	88.20	13.1	19,805	0.07%
2024/05/30	2	90.70	12.2	90.89	90.40	-10.2	19,828	-0.05%
2024/05/29	4	91.28	20.1	91.15	90.70	-16.1	19,833	-0.08%
2024/05/28	3.1	90.24	2.3	90.53	90.00	0.8	19,755	0.00%
2024/05/27	11	90.85	5.3	90.67	90.90	5.7	19,798	0.03%
2024/05/24	2.1	88.32	1	88.90	88.40	1.1	20,027	0.01%
2024/05/23	7.3	89.61	6	89.47	88.20	1.3	20,819	0.01%
2024/05/22	5.3	90.48	0	0.00	90.20	5.3	21,063	0.03%
2024/05/21	4	89.95	33	90.48	90.40	-29	20,931	-0.14%
2024/05/20	28	89.38	9.1	90.90	88.90	18.9	20,882	0.09%
2024/05/17	15.3	88.36	26.4	89.08	88.80	-11	20,657	-0.05%
2024/05/16	0	0.00	9.2	86.80	86.80	-9.2	20,698	-0.04%
2024/05/15	6.3	85.05	1	84.80	84.50	5.3	20,824	0.03%
2024/05/14	3.3	85.21	1	85.00	85.30	2.3	20,731	0.01%
2024/05/13	17.2	85.36	3	85.53	85.40	14.2	20,670	0.07%
2024/05/10	3.2	85.37	2	86.10	86.00	1.2	20,553	0.01%
2024/05/09	28.3	86.03	21	85.33	85.00	7.3	20,393	0.04%
2024/05/08	8.1	87.88	6.1	87.69	87.60	2	20,163	0.01%
2024/05/07	22.4	87.54	14	87.67	87.50	8.4	20,025	0.04%
2024/05/06	40.1	86.75	29	85.95	87.00	11.1	19,753	0.06%
2024/05/03	15.4	95.47	4	94.88	93.50	11.4	18,959	0.06%
2024/05/02	2.5	93.75	0	0.00	94.90	2.5	18,925	0.01%
2024/04/30	17.6	97.43	6	99.02	95.80	11.6	18,911	0.06%
2024/04/29	32.7	101.72	19	102.73	98.90	13.7	18,841	0.07%
2024/04/25	0	94.90	1.5	95.35	95.50	-1.5	18,334	-0.01%
2024/04/24	4	95.50	7	95.79	96.10	-3	18,466	-0.02%
2024/04/23	12.3	92.12	13.6	92.57	92.30	-1.3	18,491	-0.01%
2024/04/22	3.5	97.28	10	96.30	96.00	-6.5	18,322	-0.04%
2024/04/19	5.7	98.46	36	98.25	99.00	-30.3	18,359	-0.17%
2024/04/18	6.1	101.43	1	102.50	102.00	5.1	18,642	0.03%
2024/04/17	10.2	102.59	4.1	102.89	102.50	6.1	19,002	0.03%
2024/04/16	16.3	100.44	11	99.05	99.70	5.3	18,977	0.03%
2024/04/15	20	104.70	2.3	105.43	104.50	17.7	18,757	0.09%
2024/04/12	40	108.15	15	108.00	107.00	25	18,752	0.13%
2024/04/11	4	104.13	3	105.50	106.00	1	18,679	0.01%
2024/04/10	35	106.49	11	107.59	106.00	24	18,704	0.13%
2024/04/09	6.1	105.61	7	107.00	106.50	-0.9	18,632	0.00%
2024/04/08	10.1	106.25	10.2	107.97	106.50	-0.1	18,549	0.00%
2024/04/03	17.1	106.59	7	106.86	106.50	10.1	18,464	0.05%
2024/04/02	4.2	106.48	9.3	106.19	107.00	-5.1	18,465	-0.03%
2024/04/01	7.1	104.00	8.5	103.62	103.00	-1.5	18,429	-0.01%
2024/03/29	1.4	105.50	5	105.80	105.50	-3.6	18,408	-0.02%
2024/03/28	1	106.49	0	106.00	106.00	1	18,439	0.01%
2024/03/27	2	106.75	1.3	106.60	106.00	0.8	18,424	0.00%
2024/03/26	4.4	106.06	7	106.43	105.50	-2.6	18,444	-0.01%
2024/03/25	29.1	109.36	26	111.06	108.50	3.1	18,375	0.02%
2024/03/22	12.1	111.04	11.8	112.54	109.50	0.3	18,301	0.00%
2024/03/21	5	106.90	28.2	107.95	108.50	-23.2	17,838	-0.13%
2024/03/20	52.2	112.34	13.1	111.75	107.50	39.1	17,869	0.22%
2024/03/19	15	109.23	11	110.00	109.00	4	17,930	0.02%
2024/03/18	13.1	109.80	16	110.59	111.00	-3	17,904	-0.02%
2024/03/15	3	106.33	1	106.50	107.50	2	17,491	0.01%
2024/03/14	0	0.00	3	105.67	104.50	-3	17,355	-0.02%
2024/03/13	6.1	107.67	3	106.50	108.50	3.1	17,333	0.02%
2024/03/12	20	109.15	5.3	109.61	109.50	14.7	17,126	0.09%
2024/03/11	13.1	107.50	5.5	107.91	108.00	7.6	17,118	0.04%
2024/03/08	78	116.72	90.4	114.07	111.00	-12.4	16,932	-0.07%
2024/03/07	52.1	112.83	75.7	110.99	116.50	-23.5	15,908	-0.15%
2024/03/06	20	101.93	23.1	101.61	106.00	-3.1	15,100	-0.02%
2024/03/05	27.1	95.71	41	96.59	97.40	-13.9	14,648	-0.09%
2024/03/04	27.1	95.59	11.1	94.83	96.00	16	14,373	0.11%
2024/03/01	4	90.87	8	91.19	89.50	-4	14,081	-0.03%
2024/02/29	2	89.00	3	88.50	88.80	-1	13,941	-0.01%
2024/02/27	48.1	90.62	18.2	89.93	89.50	29.9	13,798	0.22%
2024/02/26	26.3	90.14	0	0.00	89.50	26.3	13,672	0.19%
2024/02/23	27.1	97.10	68.3	96.34	94.80	-41.1	13,380	-0.31%
2024/02/22	11	90.45	14.2	90.91	93.50	-3.2	12,613	-0.03%
2024/02/21	0	0.00	1	86.90	87.50	-1	12,220	-0.01%
2024/02/20	48	87.18	2	87.10	87.50	46	12,236	0.38%
2024/02/19	7.2	88.45	24.1	87.81	87.70	-16.9	12,184	-0.14%
2024/02/16	37	89.66	55.2	89.91	90.00	-18.2	12,467	-0.15%
2024/02/15	5	85.10	5.2	85.13	85.40	-0.2	12,308	0.00%
2024/02/05	2	82.30	0	0.00	82.20	2	12,360	0.02%
2024/02/02	2	82.00	1	81.80	82.20	1	12,331	0.01%
2024/02/01	0	83.25	1	83.00	82.70	-1	12,397	-0.01%
2024/01/31	2	84.10	5	84.18	84.00	-3	12,471	-0.02%
2024/01/30	1	83.90	2.3	84.02	84.00	-1.3	12,544	-0.01%
2024/01/29	2	83.00	0	0.00	83.80	2	12,818	0.02%
2024/01/26	11	82.73	12	82.98	82.90	-1	12,935	-0.01%
2024/01/25	0	0.00	4	82.75	82.20	-4	12,996	-0.03%
2024/01/24	0	0.00	2	82.40	82.10	-2	13,011	-0.02%
2024/01/23	12.3	82.82	16	82.48	82.10	-3.7	13,118	-0.03%
2024/01/22	18.3	83.19	31	83.53	84.10	-12.7	13,105	-0.10%
2024/01/19	17	81.09	4	81.35	81.30	13	13,040	0.10%
2024/01/18	5	80.16	15.2	79.82	79.70	-10.2	13,054	-0.08%
2024/01/17	7	78.72	1	77.20	77.20	6	12,876	0.05%
2024/01/16	5	78.36	7	78.39	78.60	-2	12,943	-0.02%
2024/01/15	4	77.53	6	76.45	77.70	-2	13,031	-0.02%
2024/01/12	13.2	75.59	2	75.55	75.60	11.2	13,705	0.08%
2024/01/11	19.8	78.53	7.2	78.22	78.00	12.6	13,452	0.09%
2024/01/10	2.1	81.35	1	81.20	81.80	1.1	13,327	0.01%
2024/01/09	0	0.00	1	82.10	82.10	-1	13,594	-0.01%
2024/01/08	1.1	81.78	6	82.20	81.60	-4.9	13,718	-0.04%
2024/01/04	3.2	82.53	1	82.40	83.10	2.2	13,979	0.02%
2024/01/03	0.2	84.16	0	0.00	83.50	0.2	14,150	0.00%
2024/01/02	2	84.80	0	0.00	84.00	2	14,185	0.01%
2023/12/29	0	0.00	3	85.20	84.90	-3	14,190	-0.02%
2023/12/28	4	85.93	13	86.76	84.90	-9	14,308	-0.06%
2023/12/27	13	84.14	8.1	85.49	85.70	5	14,290	0.03%
2023/12/26	0	84.30	0	0.00	83.60	0	14,317	0.00%
2023/12/25	7	83.02	1	84.00	83.50	6	14,444	0.04%
2023/12/21	1.1	83.60	13	83.75	83.40	-11.9	14,491	-0.08%
2023/12/20	1	85.40	2	86.00	85.40	-1	14,549	-0.01%
2023/12/19	3.1	84.45	2	85.40	84.20	1.1	14,821	0.01%
2023/12/18	5	87.00	1.1	85.93	85.40	3.9	15,115	0.03%
2023/12/15	18	90.74	3	91.23	89.00	15	15,566	0.10%
2023/12/14	14	94.14	15.2	94.00	93.50	-1.2	15,614	-0.01%
2023/12/13	5	88.20	15.3	88.60	89.50	-10.2	15,275	-0.07%
2023/12/12	2	85.65	12.7	85.42	85.90	-10.7	15,422	-0.07%
2023/12/11	1	83.01	1	82.60	83.20	0	15,458	0.00%
2023/12/08	2	83.80	0.5	84.52	83.30	1.5	15,508	0.01%
2023/12/07	5	85.42	7	85.67	85.50	-2	15,469	-0.01%
2023/12/06	1.5	84.72	10.6	84.94	86.50	-9.1	15,536	-0.06%
2023/12/05	3	83.56	0	0.00	83.10	3	15,445	0.02%
2023/12/04	1.3	83.83	18	84.11	84.20	-16.7	15,595	-0.11%
2023/12/01	1.1	82.80	2	82.55	82.80	-0.9	15,713	-0.01%
2023/11/30	0	82.70	1.4	82.57	82.80	-1.4	15,863	-0.01%
2023/11/29	11.2	82.03	7	83.20	81.40	4.2	15,901	0.03%
2023/11/28	2	82.15	0	0.00	83.00	2	15,941	0.01%
2023/11/27	3.1	81.30	0	0.00	80.80	3.1	16,119	0.02%
2023/11/24	0.1	81.50	1.2	81.97	81.50	-1.1	16,501	-0.01%
2023/11/23	1	81.72	38	81.64	82.10	-37	16,815	-0.22%
2023/11/22	13.6	81.77	3.7	81.95	81.60	9.9	17,409	0.06%
2023/11/21	7.2	83.47	1	83.30	82.70	6.2	18,374	0.03%
2023/11/20	4.4	83.21	2	83.20	83.10	2.4	19,793	0.01%
2023/11/17	0.1	84.90	4.6	85.25	85.10	-4.6	21,120	-0.02%
2023/11/16	3	84.23	13.9	84.29	84.20	-10.9	21,866	-0.05%
2023/11/15	23.8	85.78	14.7	85.08	83.80	9.1	21,919	0.04%
2023/11/14	13.1	88.19	14.2	88.33	88.00	-1	21,631	0.00%
2023/11/13	6	85.59	17.4	85.54	86.70	-11.3	21,514	-0.05%
2023/11/10	1.1	82.11	1	82.40	81.90	0.1	21,272	0.00%
2023/11/09	6	83.88	1.2	83.74	83.80	4.9	21,402	0.02%
2023/11/08	3	83.40	5	83.60	83.30	-2	21,354	-0.01%
2023/11/07	3.1	82.73	0.3	82.70	82.70	2.9	21,273	0.01%
2023/11/06	7.1	83.43	4.5	82.96	83.40	2.6	21,321	0.01%
2023/11/03	1.1	79.73	5.5	81.03	80.70	-4.5	21,127	-0.02%
2023/11/02	13	79.18	14.4	79.49	79.70	-1.4	21,266	-0.01%
2023/11/01	1	76.00	1	77.10	76.40	0	21,543	0.00%
2023/10/31	8.5	76.97	1.5	78.23	76.30	7	21,610	0.03%
2023/10/30	11	79.38	12	79.40	79.50	-1	21,667	0.00%
2023/10/27	6.4	78.03	8	78.03	77.40	-1.6	21,895	-0.01%
2023/10/26	6.4	79.02	3	79.17	79.60	3.4	21,955	0.02%
2023/10/25	9.3	83.18	4	82.45	82.00	5.3	21,828	0.02%
2023/10/24	11.1	83.87	18	83.08	83.10	-6.9	21,873	-0.03%
2023/10/23	6.3	84.62	3.5	83.60	82.70	2.8	21,761	0.01%
2023/10/20	64.2	86.61	34.5	85.82	86.30	29.7	21,715	0.14%
2023/10/19	11	83.37	12.1	83.51	84.90	-1	21,159	0.00%
2023/10/18	2.3	81.38	7	81.53	81.50	-4.8	21,065	-0.02%
2023/10/17	41.1	84.30	25.2	83.49	82.80	16	20,917	0.08%
2023/10/16	5	81.42	3	81.63	81.80	2	20,873	0.01%
2023/10/13	4.1	82.93	10.2	82.88	83.10	-6.1	21,495	-0.03%
2023/10/12	9	81.21	14.4	81.11	81.00	-5.3	22,051	-0.02%
2023/10/11	3	79.10	64.2	80.35	80.20	-61.2	22,115	-0.28%
2023/10/06	1.2	78.76	1.1	78.56	77.70	0.1	22,640	0.00%
2023/10/05	1	77.42	11	78.00	78.50	-10	23,044	-0.04%
2023/10/04	7	76.37	7	75.90	76.70	0	23,162	0.00%
2023/10/03	1	78.30	4	78.98	78.10	-3	23,147	-0.01%
2023/10/02	6	78.10	6.6	78.25	78.80	-0.6	23,387	0.00%
2023/09/28	5	76.58	1	76.00	76.00	4	23,479	0.02%
2023/09/27	1	76.50	3	77.20	77.60	-2	23,476	-0.01%
2023/09/26	0.2	77.10	1	78.80	77.10	-0.9	23,741	0.00%
2023/09/25	1	78.30	9	78.29	77.60	-8	23,932	-0.03%
2023/09/22	29	76.34	13	76.52	77.50	16	23,834	0.07%
2023/09/21	12	74.08	8	74.24	74.60	4	23,640	0.02%
2023/09/20	19.4	79.04	9	79.54	76.80	10.4	23,288	0.04%
2023/09/19	12	81.89	5.3	80.89	81.00	6.8	22,863	0.03%
2023/09/18	10.3	79.67	5	80.02	79.60	5.3	22,663	0.02%
2023/09/15	11.1	80.85	32.4	79.51	80.90	-21.3	22,578	-0.09%
2023/09/14	21	78.53	3.5	78.59	78.00	17.5	22,160	0.08%
2023/09/13	1	76.31	3	76.73	76.80	-2	21,988	-0.01%
2023/09/12	1	76.60	3	77.90	78.10	-2	22,134	-0.01%
2023/09/11	5.2	77.75	2	76.85	76.90	3.2	22,150	0.01%
2023/09/08	1	78.00	2	78.70	79.00	-1	22,392	0.00%
2023/09/07	14	79.45	8.7	79.12	78.90	5.3	22,961	0.02%
2023/09/06	6	78.92	13.2	79.16	79.80	-7.2	22,835	-0.03%
2023/09/05	15.2	77.55	23.1	77.37	78.20	-8	22,768	-0.03%
2023/09/04	16	77.37	3.5	77.18	77.90	12.6	22,703	0.06%
2023/09/01	50.3	76.52	3	75.78	75.80	47.2	22,643	0.21%
2023/08/31	1	76.10	4	76.53	76.80	-3	22,620	-0.01%
2023/08/30	24	77.43	28.1	77.77	77.20	-4.1	22,525	-0.02%
2023/08/29	7.2	75.21	12.2	75.30	75.10	-5	22,336	-0.02%
2023/08/28	26.3	77.15	30.1	78.59	75.40	-3.9	22,158	-0.02%
2023/08/25	54.4	80.90	29	79.91	79.50	25.4	21,702	0.12%
2023/08/24	30.5	79.20	35.1	78.82	78.50	-4.6	20,917	-0.02%
2023/08/23	44	73.48	110.3	73.66	76.00	-66.3	19,945	-0.33%	大賣/
2023/08/22	74.2	67.77	42.6	67.21	69.10	31.6	19,126	0.17%
2023/08/21	8	63.84	102	63.97	64.30	-94	18,387	-0.51%	大賣/
2023/08/18	8	62.65	0	0.00	62.00	8	18,314	0.04%
2023/08/17	3	64.47	1	65.00	64.90	2	18,163	0.01%
2023/08/16	0	0.00	3	64.93	65.00	-3	18,000	-0.02%
2023/08/15	0	0.00	5	63.86	63.80	-5	17,878	-0.03%
2023/08/14	1	62.10	2.2	61.53	61.50	-1.2	17,739	-0.01%
2023/08/11	4	62.10	1	62.20	62.10	3	17,691	0.02%
2023/08/10	6.2	62.22	9.2	62.55	61.10	-3	17,648	-0.02%
2023/08/09	5	64.38	3	65.37	64.50	2	17,482	0.01%
2023/08/08	10.5	64.85	5.3	64.68	65.30	5.2	17,322	0.03%
2023/08/07	20	64.19	25	63.22	64.70	-5	17,058	-0.03%
2023/08/04	11	59.22	0	0.00	60.40	11	16,655	0.07%
2023/08/02	5	60.54	4	60.83	60.70	1	16,548	0.01%
2023/08/01	8.2	60.91	5	60.76	61.60	3.2	16,412	0.02%
2023/07/31	5.2	63.53	0	0.00	63.00	5.2	16,060	0.03%
2023/07/28	0	63.30	43	62.69	64.00	-43	15,798	-0.27%
2023/07/27	3.1	62.37	0	0.00	62.50	3.1	15,633	0.02%
2023/07/26	7	62.74	5.9	62.60	62.30	1.2	15,534	0.01%
2023/07/25	6	64.83	8.1	63.61	63.00	-2.1	15,476	-0.01%
2023/07/24	6	65.25	23	65.17	64.80	-17	15,306	-0.11%
2023/07/21	3	63.47	2	63.50	64.70	1	15,096	0.01%
2023/07/20	1	63.00	1	63.20	63.40	0	15,003	0.00%
2023/07/19	3	64.10	4	64.53	63.90	-1	14,952	-0.01%
2023/07/18	32	66.18	21.2	64.90	63.60	10.9	14,739	0.07%
2023/07/17	53	65.16	28	64.55	65.80	25	13,989	0.18%
2023/07/14	4	59.68	2.2	60.05	60.10	1.8	13,234	0.01%
2023/07/13	66.2	61.19	23	61.19	60.30	43.2	13,086	0.33%
2023/07/12	3	62.30	16.1	61.71	62.20	-13.1	12,423	-0.11%
2023/07/11	2	59.60	2	58.90	59.40	0	11,960	0.00%
2023/07/10	2.1	59.34	0	0.00	59.20	2.1	11,789	0.02%
2023/07/07	16	59.89	4	60.40	59.50	12	11,658	0.10%
2023/07/06	5	59.38	1	59.00	59.50	4	11,377	0.04%
2023/07/05	7.3	60.17	10.1	60.30	60.00	-2.8	11,170	-0.02%
2023/07/04	19	61.24	7	61.54	61.30	12	10,970	0.11%
2023/07/03	0	59.50	18	59.26	59.40	-18	10,633	-0.17%
2023/06/30	1	56.40	7	56.40	57.00	-6	10,402	-0.06%
2023/06/29	4.2	56.12	0	0.00	56.40	4.2	10,391	0.04%
2023/06/27	2.1	57.78	5	57.54	57.00	-3	10,221	-0.03%
2023/06/26	40	57.42	9	57.20	57.50	31	10,041	0.31%
2023/06/21	1	55.90	4	55.55	55.90	-3	9,946	-0.03%
2023/06/20	1	55.60	2	55.80	55.80	-1	9,959	-0.01%
2023/06/19	2	56.15	0	0.00	56.00	2	10,045	0.02%
2023/06/16	4.1	56.14	2	55.90	56.50	2.1	10,192	0.02%
2023/06/15	10	57.01	5	56.66	57.00	5	10,106	0.05%
2023/06/14	17	57.46	7.1	57.82	57.10	9.9	10,192	0.10%
2023/06/13	17.1	56.81	36	57.02	57.40	-18.9	9,971	-0.19%
2023/06/12	9.2	54.95	2	54.70	54.30	7.2	9,523	0.08%
2023/06/09	1	53.70	1	54.30	54.30	0	9,602	0.00%
2023/06/08	1	53.20	5	53.64	54.00	-4	9,694	-0.04%
2023/06/07	6	54.02	3	54.07	54.00	3	9,898	0.03%
2023/06/06	11	53.68	13	53.49	54.00	-2	10,154	-0.02%
2023/06/05	9	53.32	15.9	53.84	53.20	-6.9	10,219	-0.07%
2023/06/02	5	53.60	0.3	53.97	54.20	4.7	10,214	0.05%
2023/06/01	7.3	52.83	29	52.59	52.40	-21.7	10,221	-0.21%
2023/05/31	3	53.50	2.2	53.95	54.00	0.9	10,527	0.01%
2023/05/30	7	54.23	7	53.93	53.90	0	10,350	0.00%
2023/05/29	59	53.76	53	53.90	53.70	6	10,133	0.06%
2023/05/26	32	50.65	40.4	50.40	51.10	-8.4	9,625	-0.09%
2023/05/25	5	48.02	4	48.08	48.05	1	9,130	0.01%
2023/05/24	0	47.10	1.1	47.06	47.50	-1.1	9,076	-0.01%
2023/05/23	0.1	46.90	1	46.80	46.80	-0.9	9,030	-0.01%
2023/05/22	1.1	46.80	0	0.00	46.80	1.1	9,023	0.01%
2023/05/18	1	46.85	1	46.85	46.85	0	9,064	0.00%
2023/05/17	1	46.20	4.1	46.18	46.50	-3.1	9,120	-0.03%
2023/05/16	0	0.00	2	45.88	45.75	-2	9,111	-0.02%
2023/05/15	1	45.55	2	45.98	45.70	-1	9,103	-0.01%
2023/05/11	1	45.90	1	45.85	45.50	0	9,170	0.00%
2023/05/10	1	45.55	1	45.60	45.35	0	9,150	0.00%
2023/05/09	2.1	45.58	0	0.00	45.30	2.1	9,144	0.02%
2023/05/08	0	0.00	1	45.95	45.80	-1	9,093	-0.01%
2023/05/04	0	0.00	4.1	46.80	46.80	-4.1	9,252	-0.04%
2023/05/02	1.1	46.65	0	0.00	46.50	1.1	9,317	0.01%
2023/04/28	3	46.83	1	46.90	47.00	2	9,355	0.02%
2023/04/27	0	0.00	4	45.70	46.20	-4	9,239	-0.04%
2023/04/25	2	45.05	0	0.00	45.00	2	9,014	0.02%
2023/04/24	1	46.45	1	46.15	46.20	0	8,867	0.00%
2023/04/21	0	0.00	11	46.20	46.00	-11	8,746	-0.13%
2023/04/20	1	46.00	9	46.05	46.00	-8	8,642	-0.09%
2023/04/19	0	0.00	2	46.10	46.15	-2	8,586	-0.02%
2023/04/18	4	46.10	0	46.35	46.00	4	8,503	0.05%
2023/04/17	12	46.72	0	0.00	46.65	12	8,340	0.14%
2023/04/14	5	47.47	1	47.35	47.55	4	8,111	0.05%
2023/04/12	0	0.00	11	48.70	48.60	-11	7,993	-0.14%
2023/04/11	2	48.73	0	0.00	48.60	2	7,987	0.03%
2023/04/10	2	48.18	1	48.10	48.20	1	7,934	0.01%
2023/04/07	1	48.45	1	49.00	48.40	0	7,887	0.00%
2023/04/06	9	48.43	31.2	48.16	48.80	-22.2	7,846	-0.28%
2023/03/31	1.2	48.64	2.1	49.00	48.50	-0.9	7,815	-0.01%
2023/03/30	1	48.50	6.1	48.66	48.70	-5.1	7,833	-0.06%
2023/03/29	7	48.19	6	47.98	47.70	1	7,854	0.01%
2023/03/28	6	48.38	8	48.24	48.50	-2	7,922	-0.03%
2023/03/27	2	48.50	0	0.00	48.90	2	8,028	0.02%
2023/03/24	5	49.68	0.2	49.30	49.20	4.8	8,079	0.06%
2023/03/23	0	0.00	13	49.37	49.80	-13	8,046	-0.16%
2023/03/22	5.2	49.03	1.1	48.91	48.95	4.1	7,921	0.05%
2023/03/21	11.1	49.61	16	49.71	49.55	-4.9	7,808	-0.06%
2023/03/20	3	49.68	4.2	49.90	49.55	-1.2	7,610	-0.02%
2023/03/17	3	49.27	9	49.17	49.30	-6	7,410	-0.08%
2023/03/16	4	48.46	8	47.95	48.35	-4	7,171	-0.06%
2023/03/15	2	48.55	10	48.79	48.85	-8	7,037	-0.11%
2023/03/14	7	47.35	1.3	47.96	47.65	5.8	6,858	0.08%
2023/03/13	6.3	46.78	0	0.00	47.75	6.3	6,668	0.09%
2023/03/10	3	48.07	4.3	47.78	46.95	-1.3	6,453	-0.02%
2023/03/09	17.1	48.74	21.1	48.61	48.90	-4	6,149	-0.07%
2023/03/08	1	47.20	11	47.25	47.45	-10	5,771	-0.17%
2023/03/07	13	46.21	22	46.18	46.75	-9	5,559	-0.16%
2023/03/06	9	45.97	16	46.03	46.15	-7	5,396	-0.13%
2023/03/03	34	45.13	21.2	45.25	45.20	12.8	5,146	0.25%
2023/03/02	1	42.35	1	42.50	42.45	0	4,671	0.00%
2023/03/01	1	42.30	2	42.13	42.40	-1	4,643	-0.02%
2023/02/24	1	41.90	2	41.88	41.85	-1	4,625	-0.02%
2023/02/23	1	41.50	3	40.80	41.50	-2	4,586	-0.04%
2023/02/22	1	40.25	0	0.00	40.55	1	4,531	0.02%
2023/02/21	5	40.60	12	40.70	40.75	-7	4,560	-0.15%
2023/02/20	1	40.50	0	0.00	40.60	1	4,665	0.02%
2023/02/17	3	40.40	1	40.60	40.45	2	4,728	0.04%
2023/02/16	1	41.20	0	0.00	40.80	1	4,819	0.02%
2023/02/15	0	0.00	3	40.82	40.90	-3	4,838	-0.06%
2023/02/14	4	40.18	0	0.00	40.20	4	4,785	0.08%
2023/02/13	2	39.98	7	40.20	40.35	-5	4,865	-0.10%
2023/02/10	1	39.90	0	0.00	39.90	1	4,933	0.02%
2023/02/09	0	0.00	2	40.10	40.05	-2	4,944	-0.04%
2023/02/08	2	40.35	0	0.00	40.15	2	4,924	0.04%
2023/02/07	2	40.08	1	39.90	40.10	1	4,906	0.02%
2023/02/06	1	39.60	1	39.80	39.80	0	4,887	0.00%
2023/02/02	0	0.00	1.5	40.02	39.60	-1.5	4,861	-0.03%
2023/02/01	2	38.50	3.3	38.70	38.75	-1.3	4,697	-0.03%
2023/01/11	0	0.00	0	37.35	37.40	0	4,821	0.00%
2023/01/10	1	37.50	0.3	37.55	37.40	0.8	4,888	0.02%
2023/01/09	0	0.00	0.5	37.20	37.45	-0.5	4,950	-0.01%
2023/01/05	0	0.00	5	36.60	36.55	-5	5,056	-0.10%
2023/01/03	0	0.00	7	36.54	36.60	-7	5,271	-0.13%
2022/12/30	0	0.00	3	36.25	36.20	-3	5,300	-0.06%
2022/12/28	1.1	36.07	0	0.00	36.10	1.1	5,527	0.02%
2022/12/26	0.1	36.30	1	36.35	36.40	-0.9	5,674	-0.02%
2022/12/23	1.5	36.20	0	0.00	36.40	1.5	5,789	0.03%
2022/12/22	0	0.00	2	37.25	37.05	-2	5,841	-0.03%
2022/12/21	0	0.00	2	36.95	36.50	-2	5,838	-0.03%
2022/12/20	0	0.00	4	37.39	36.65	-4	5,821	-0.07%
2022/12/19	0	0.00	12.5	37.34	37.50	-12.5	5,874	-0.21%
2022/12/16	0	0.00	1	37.15	37.15	-1	5,825	-0.02%
2022/12/15	0	0.00	2	36.80	36.85	-2	5,775	-0.03%
2022/12/14	0	0.00	1	36.45	36.45	-1	5,873	-0.02%
2022/12/13	0.1	36.05	0	0.00	36.10	0.1	5,964	0.00%
2022/12/09	2	35.20	0	0.00	35.60	2	6,252	0.03%
2022/12/08	2	34.90	0	0.00	35.10	2	6,287	0.03%
2022/12/07	6	35.25	0	0.00	35.10	6	6,322	0.09%
2022/12/06	1	35.90	0	0.00	35.75	1	6,284	0.02%
2022/12/05	11	36.23	0	0.00	36.20	11	6,256	0.18%
2022/12/02	0	0.00	9.1	36.45	36.40	-9.1	6,261	-0.14%
2022/12/01	1.1	36.10	1	36.05	36.20	0.1	6,273	0.00%
2022/11/25	0	35.40	0	0.00	35.05	0	6,495	0.00%
2022/11/21	0	0.00	1	35.75	35.55	-1	6,575	-0.02%
2022/11/18	0	0.00	21	35.95	35.95	-21	6,581	-0.32%
2022/11/16	2	35.80	0	0.00	35.90	2	6,553	0.03%
2022/11/15	0	0.00	30	35.45	35.45	-30	6,497	-0.46%
2022/11/14	0	0.00	0.1	35.10	35.00	-0.1	6,481	0.00%
2022/11/08	0	0.00	16	33.36	33.20	-16	6,452	-0.25%
2022/11/02	0	0.00	1	33.15	33.15	-1	6,894	-0.01%
2022/10/28	1	32.50	0	0.00	32.05	1	7,048	0.01%
2022/10/27	0	0.00	7	32.73	32.85	-7	7,087	-0.10%
2022/10/25	0	31.85	1	32.10	31.50	-1	7,057	-0.01%
2022/10/24	0	0.00	1	32.10	32.00	-1	7,097	-0.01%
2022/10/21	0	0.00	1	31.90	31.65	-1	7,129	-0.01%
2022/10/19	1	31.45	1	31.10	31.00	0	7,083	0.00%
2022/10/14	1	30.65	0	0.00	31.15	1	7,343	0.01%
2022/10/13	0	0.00	4.2	30.02	29.70	-4.2	7,549	-0.06%
2022/10/12	2	30.12	0	0.00	30.20	2	7,696	0.03%
2022/10/11	2	30.50	1	30.80	30.30	1	7,766	0.01%
2022/10/07	1	31.45	0	0.00	31.50	1	7,751	0.01%
2022/10/06	5	31.42	22	31.53	31.50	-17	7,823	-0.22%
2022/10/05	2	32.18	4	32.31	32.15	-2	7,841	-0.03%
2022/10/04	20	30.95	0	0.00	31.30	20	7,833	0.26%
2022/10/03	6	30.48	1	30.55	30.55	5	7,941	0.06%
2022/09/30	3.1	30.76	1	30.60	30.80	2.1	7,980	0.03%
2022/09/29	1	31.10	0	0.00	31.20	1	8,007	0.01%
2022/09/28	4	31.36	0	0.00	31.10	4	8,074	0.05%
2022/09/27	3	31.70	1	31.55	31.80	2	8,040	0.02%
2022/09/26	21.1	32.06	0	0.00	31.80	21.1	8,076	0.26%
2022/09/23	18	34.01	2	33.95	33.95	16	7,965	0.20%
2022/09/22	2.5	34.57	1	34.40	34.55	1.5	7,959	0.02%
2022/09/21	10.2	34.70	2	34.80	34.75	8.2	7,912	0.10%
2022/09/16	2.5	34.83	0	0.00	35.45	2.5	7,683	0.03%
2022/09/13	10	36.15	0	0.00	36.20	10	7,686	0.13%
2022/09/12	3	36.35	0	0.00	36.15	3	7,749	0.04%
2022/09/08	10	35.55	0	0.00	36.00	10	7,818	0.13%
2022/09/07	1	35.40	2	35.33	35.40	-1	7,840	-0.01%
2022/09/06	2	36.10	0	0.00	35.75	2	7,859	0.03%
2022/09/05	1	36.25	0	0.00	36.20	1	7,856	0.01%
2022/09/02	1	36.30	2	36.43	36.40	-1	7,897	-0.01%
2022/09/01	4	36.81	0	0.00	36.80	4	7,833	0.05%
2022/08/31	0	0.00	1.4	37.36	37.35	-1.4	7,789	-0.02%
2022/08/30	4.3	37.03	1	37.05	37.05	3.3	7,831	0.04%
2022/08/29	0.1	37.35	5	37.25	37.25	-4.9	7,793	-0.06%
2022/08/26	5	37.95	0	0.00	37.85	5	7,830	0.06%
2022/08/25	5	37.69	0	0.00	37.60	5	7,832	0.06%
2022/08/23	1	37.55	0	0.00	37.60	1	7,886	0.01%
2022/08/22	5	38.30	6.3	38.14	38.20	-1.3	7,937	-0.02%
2022/08/19	9	38.16	0	0.00	38.20	9	7,942	0.11%
2022/08/17	0	0.00	3	37.95	37.75	-3	7,956	-0.04%
2022/08/16	1	38.25	0	0.00	38.05	1	7,921	0.01%
2022/08/15	0	0.00	0.5	37.95	38.00	-0.5	7,870	-0.01%
2022/08/12	0	0.00	2	37.53	37.70	-2	7,844	-0.03%
2022/08/11	16	37.28	1.2	37.45	37.20	14.8	7,930	0.19%
2022/08/10	5	36.83	4.4	37.00	36.65	0.6	7,926	0.01%
2022/08/09	7.2	37.43	15	37.36	37.25	-7.8	7,859	-0.10%
2022/08/08	14.1	38.75	0	0.00	38.70	14.1	7,656	0.18%
2022/08/05	2	39.70	2	40.00	40.00	0	7,564	0.00%
2022/08/03	4	39.30	0	0.00	39.45	4	7,664	0.05%
2022/08/02	0	0.00	5	38.89	39.05	-5	7,768	-0.06%
2022/07/29	0	0.00	2	38.95	39.25	-2	8,190	-0.02%
2022/07/28	0	0.00	2.4	38.92	39.10	-2.4	8,200	-0.03%
2022/07/27	1	37.90	1	38.65	38.75	0	8,177	0.00%
2022/07/26	2.2	37.93	0	0.00	37.90	2.2	8,113	0.03%
2022/07/25	0	0.00	53	38.45	38.50	-53	8,077	-0.66%
2022/07/22	3	38.52	3	38.85	38.70	0	8,068	0.00%
2022/07/21	57.2	37.99	1	37.90	38.25	56.2	7,973	0.70%
2022/07/20	22	40.70	11.9	40.95	40.60	10.1	7,694	0.13%
2022/07/19	8	39.93	0	0.00	39.85	8	7,433	0.11%
2022/07/18	3	38.90	1.1	38.80	39.00	1.9	7,236	0.03%
2022/07/15	1.1	37.63	0	0.00	38.00	1.1	7,105	0.02%
2022/07/14	0	0.00	4	37.08	37.25	-4	7,012	-0.06%
2022/07/13	6	36.24	0	0.00	36.40	6	6,896	0.09%
2022/07/12	1	36.35	0	0.00	36.10	1	6,742	0.01%
2022/07/11	2	38.25	0	0.00	37.60	2	6,654	0.03%
2022/07/08	1	37.30	0	0.00	37.60	1	6,479	0.02%
2022/07/07	1	36.25	7	36.32	36.90	-6	6,393	-0.09%
2022/07/06	4.1	36.35	0	0.00	35.90	4.1	6,321	0.06%
2022/07/04	10	37.75	10	38.10	37.30	0	6,246	0.00%
2022/07/01	7	39.04	1	39.15	39.85	6	6,183	0.10%
2022/06/30	1	39.65	1	40.55	40.00	0	6,221	0.00%
2022/06/28	1	41.30	0	0.00	41.40	1	6,072	0.02%
2022/06/27	4	42.03	0	0.00	41.95	4	6,066	0.07%
2022/06/24	1	41.35	1	41.65	41.55	0	6,058	0.00%
2022/06/23	0	0.00	1	42.30	42.00	-1	5,984	-0.02%
2022/06/22	1	43.20	0	0.00	42.90	1	5,944	0.02%
2022/06/20	6	44.53	1	44.05	43.65	5	5,863	0.09%
2022/06/17	3	44.90	0.1	44.85	45.10	2.9	5,805	0.05%
2022/06/16	0	0.00	11	46.08	45.60	-11	5,731	-0.19%
2022/06/15	0.1	46.00	1	45.75	45.70	-1	5,678	-0.02%
2022/06/14	0	0.00	6	46.04	46.45	-6	5,638	-0.11%
2022/06/13	1	45.60	0	0.00	45.75	1	5,585	0.02%
2022/06/10	0	0.00	2	46.15	46.10	-2	5,513	-0.04%
2022/06/08	0	0.00	2.1	46.09	46.10	-2.1	5,564	-0.04%
2022/06/07	0.1	46.05	2	45.88	45.85	-1.9	5,540	-0.03%
2022/06/06	0	0.00	2	45.95	45.75	-2	5,547	-0.04%
2022/06/01	5	45.75	0.1	45.65	45.80	4.9	5,716	0.09%
2022/05/31	0	0.00	3	45.67	45.85	-3	5,703	-0.05%
2022/05/30	1	45.10	4	45.16	45.30	-3	5,623	-0.05%
2022/05/27	1	44.00	2.1	44.05	44.30	-1.1	5,510	-0.02%
2022/05/26	20	44.40	0	0.00	43.75	20	5,481	0.36%
2022/05/24	0	0.00	1	44.25	44.30	-1	5,477	-0.02%
2022/05/23	2	44.38	1.9	44.02	44.10	0.1	5,464	0.00%
2022/05/20	3	44.70	2	44.45	44.20	1	5,485	0.02%
2022/05/19	7	44.07	8	44.35	44.60	-1	5,437	-0.02%
2022/05/18	5	44.05	2	44.15	43.90	3	5,257	0.06%
2022/05/17	2	43.75	2	43.63	43.75	0	5,250	0.00%
2022/05/16	3	43.40	6	43.19	43.10	-3	5,274	-0.06%
2022/05/12	8.1	42.92	9	42.56	42.30	-0.9	5,374	-0.02%
2022/05/10	0.2	41.95	0	0.00	43.50	0.2	5,294	0.00%
2022/05/09	11	43.27	33	43.50	42.90	-22	5,261	-0.42%
2022/05/05	0	0.00	2	40.98	41.45	-2	5,087	-0.04%
2022/05/04	1	40.35	0	0.00	40.30	1	5,082	0.02%
2022/04/29	0	0.00	1	41.30	40.45	-1	5,298	-0.02%
2022/04/28	0	0.00	2	40.77	40.75	-2	5,426	-0.04%
2022/04/27	2	39.57	1	39.50	40.00	1	5,568	0.02%
2022/04/26	5	40.10	0	0.00	40.05	5	5,716	0.09%
2022/04/25	2.5	40.31	0	0.00	40.15	2.5	6,094	0.04%
2022/04/22	3	40.97	0	0.00	40.95	3	6,438	0.05%
2022/04/21	1.5	41.13	0	0.00	41.05	1.5	6,726	0.02%
2022/04/20	5	41.05	0	0.00	41.20	5	7,050	0.07%
2022/04/19	3	41.27	0	0.00	41.25	3	7,090	0.04%
2022/04/18	1	40.30	0	0.00	40.80	1	7,145	0.01%
2022/04/15	0	0.00	1	40.75	40.80	-1	7,203	-0.01%
2022/04/13	2	40.88	1	41.15	41.35	1	7,489	0.01%
2022/04/12	6	40.50	0	0.00	40.80	6	7,539	0.08%
2022/04/08	0	0.00	1	41.10	41.00	-1	7,539	-0.01%
2022/04/07	3.1	40.77	1.2	40.93	40.40	1.9	7,544	0.02%
2022/04/06	6.5	41.21	0	0.00	41.00	6.5	7,518	0.09%
2022/04/01	1	42.20	3	42.18	42.20	-2	7,436	-0.03%
2022/03/30	0	0.00	1	43.00	42.95	-1	7,464	-0.01%
2022/03/29	1	43.10	0	0.00	42.75	1	7,520	0.01%
2022/03/25	9.1	43.23	6	43.06	43.05	3.1	7,579	0.04%
2022/03/24	3	42.95	0	0.00	43.35	3	7,553	0.04%
2022/03/23	2.1	43.08	11	43.02	43.00	-9	7,577	-0.12%
2022/03/21	2	42.83	0	0.00	42.85	2	7,585	0.03%
2022/03/18	1	42.50	0	0.00	42.45	1	7,601	0.01%
2022/03/17	0	0.00	1	42.45	42.60	-1	7,608	-0.01%
2022/03/15	0	0.00	2	42.25	42.10	-2	7,758	-0.03%
2022/03/11	1.2	42.53	1	42.00	42.00	0.2	8,015	0.00%
2022/03/10	0.5	42.75	11	42.69	42.45	-10.5	8,067	-0.13%
2022/03/08	13	41.55	1.2	41.14	41.95	11.8	8,125	0.14%
2022/03/04	0	0.00	2	43.90	43.90	-2	8,164	-0.02%
2022/02/25	0	0.00	4	43.49	43.50	-4	8,379	-0.05%
2022/02/24	1	43.25	9	43.04	42.75	-8	8,484	-0.09%
2022/02/23	0	0.00	2	43.50	43.60	-2	8,540	-0.02%
2022/02/22	3	43.32	1.2	43.25	43.10	1.8	8,781	0.02%
2022/02/21	0	0.00	1	44.05	44.05	-1	8,895	-0.01%
2022/02/18	1	44.05	0	0.00	44.15	1	9,131	0.01%
2022/02/17	1	44.45	3	44.40	44.10	-2	9,325	-0.02%
2022/02/16	3.2	44.07	4	43.95	43.80	-0.8	9,300	-0.01%
2022/02/15	3	43.55	2.8	43.60	43.55	0.2	9,336	0.00%
2022/02/14	7	43.40	0	0.00	43.30	7	9,283	0.08%
2022/02/11	3.2	44.31	2	44.50	44.40	1.2	9,287	0.01%
2022/02/10	3	44.50	5	44.59	44.55	-2	9,345	-0.02%
2022/02/09	4	44.13	1	44.30	44.15	3	9,452	0.03%
2022/02/08	3	43.88	2	43.85	43.90	1	9,519	0.01%
2022/02/07	9	44.07	0	0.00	44.05	9	9,492	0.09%
2022/01/26	4	45.18	3	44.95	44.80	1	9,626	0.01%
2022/01/25	0	0.00	0.1	45.80	45.30	-0.1	9,594	0.00%
2022/01/24	3	45.62	1	45.80	45.85	2	9,536	0.02%
2022/01/21	8	45.88	3.2	46.01	46.10	4.8	9,462	0.05%
2022/01/20	2	47.10	0	0.00	46.70	2	9,371	0.02%
2022/01/19	4.1	47.22	23	47.15	47.20	-18.9	9,285	-0.20%
2022/01/18	5	47.22	11	47.45	47.05	-6	9,156	-0.07%
2022/01/17	3	46.47	15	46.48	46.90	-12	8,785	-0.14%
2022/01/14	12	45.07	6	45.18	44.40	6	8,478	0.07%
2022/01/13	2	45.30	20	45.10	45.45	-18	8,344	-0.22%
2022/01/12	6	44.01	6	44.05	44.05	0	8,048	0.00%
2022/01/11	0	0.00	2	44.55	44.45	-2	8,062	-0.02%
2022/01/10	1	44.84	3	44.72	44.30	-2	8,080	-0.02%
2022/01/07	0	0.00	5	44.98	44.65	-5	8,121	-0.06%
2022/01/06	1	44.20	0	0.00	44.25	1	7,967	0.01%
2022/01/05	1	44.60	6	44.93	44.85	-5	8,068	-0.06%
2022/01/04	3.1	44.68	1.3	44.58	44.50	1.7	8,123	0.02%
2022/01/03	4	45.06	5	45.19	44.55	-1	8,241	-0.01%
2021/12/29	0	0.00	1	44.50	44.55	-1	8,294	-0.01%
2021/12/28	3	44.60	4.2	44.58	44.60	-1.2	8,383	-0.01%
2021/12/27	2	44.00	1	44.10	44.10	1	8,461	0.01%
2021/12/24	2	43.73	1	43.80	43.80	1	8,583	0.01%
2021/12/23	4	43.50	0	0.00	43.55	4	8,691	0.05%
2021/12/22	2	43.38	2	43.20	43.20	0	8,729	0.00%
2021/12/20	2	43.50	0.2	43.30	43.20	1.8	8,778	0.02%
2021/12/17	3.1	43.49	1	43.65	43.40	2.1	8,825	0.02%
2021/12/16	0	0.00	1	44.10	44.20	-1	8,878	-0.01%
2021/12/15	0	0.00	1	44.10	43.75	-1	8,968	-0.01%
2021/12/14	12.1	44.12	0	0.00	43.70	12.1	8,976	0.13%
2021/12/13	1	44.70	0	0.00	44.40	1	8,972	0.01%
2021/12/10	4.1	44.35	0	0.00	44.30	4.1	9,003	0.04%
2021/12/09	0	0.00	1	44.90	44.40	-1	8,952	-0.01%
2021/12/08	3.1	45.33	8	45.41	45.05	-4.9	8,880	-0.06%
2021/12/07	11	45.59	1	45.45	45.45	10	8,841	0.11%
2021/12/06	2.1	44.77	1	44.25	44.95	1.1	8,837	0.01%
2021/12/03	0	0.00	22.3	44.26	44.40	-22.3	8,939	-0.25%
2021/12/02	4	43.79	4.2	43.92	43.70	-0.2	8,947	0.00%
2021/12/01	17	43.83	2	43.98	43.95	15	9,079	0.17%
2021/11/30	3.4	43.36	6.3	43.82	43.60	-2.9	9,205	-0.03%
2021/11/29	1	42.15	1	41.50	42.50	0	9,143	0.00%
2021/11/26	1	42.30	0	0.00	42.05	1	9,212	0.01%
2021/11/25	5	43.03	8	43.04	42.95	-3	9,266	-0.03%
2021/11/24	6	42.79	1	42.70	42.70	5	9,364	0.05%
2021/11/23	3	42.77	3	43.07	43.50	0	9,533	0.00%
2021/11/22	2.4	43.61	11	43.85	43.35	-8.6	9,606	-0.09%
2021/11/19	5	43.93	10.2	44.45	43.90	-5.2	9,575	-0.05%
2021/11/18	8.2	43.67	2	43.60	43.45	6.2	9,504	0.06%
2021/11/17	2.1	43.13	12	43.59	43.70	-9.9	9,519	-0.10%
2021/11/16	16	43.00	6	42.68	42.70	10	9,470	0.11%
2021/11/15	0	0.00	6	42.25	42.15	-6	9,658	-0.06%
2021/11/12	2.1	42.03	0.4	42.13	42.10	1.7	9,883	0.02%
2021/11/11	1	41.65	4.1	41.71	41.55	-3.1	9,948	-0.03%
2021/11/10	1	41.35	0	0.00	41.95	1	10,023	0.01%
2021/11/09	5	41.68	3	41.85	41.85	2	10,240	0.02%
2021/11/08	55.5	42.26	49	42.06	41.95	6.5	10,328	0.06%
2021/11/05	7.1	41.21	1	41.60	41.70	6.1	10,385	0.06%
2021/11/04	4	41.05	12	41.09	40.80	-8	10,453	-0.08%
2021/11/03	9	40.47	14	41.32	40.40	-5	10,693	-0.05%
2021/11/02	0	0.00	1	40.20	39.80	-1	11,144	-0.01%
2021/11/01	1	39.80	0	0.00	40.10	1	11,539	0.01%
2021/10/29	14	40.26	0	0.00	39.75	14	11,778	0.12%
2021/10/28	1	39.70	15	40.25	40.40	-14	12,145	-0.12%
2021/10/27	11	39.75	1	39.90	39.85	10	12,199	0.08%
2021/10/25	0	0.00	2	39.20	39.15	-2	12,350	-0.02%
2021/10/22	10	39.30	0	0.00	39.05	10	12,519	0.08%
2021/10/19	1	38.30	0	0.00	39.05	1	13,078	0.01%
2021/10/15	1	38.00	1	38.10	38.10	0	13,738	0.00%
2021/10/14	3	36.90	2	36.80	37.00	1	13,781	0.01%
2021/10/13	1	37.65	5	37.08	36.80	-4	13,838	-0.03%
2021/10/12	3	38.18	0	0.00	37.80	3	13,899	0.02%
2021/10/08	0	0.00	2	39.45	38.70	-2	13,892	-0.01%
2021/10/07	1	40.10	15	40.00	40.10	-14	14,076	-0.10%
2021/10/06	1	39.90	3	39.43	39.40	-2	14,217	-0.01%
2021/10/05	1	38.85	3	38.30	39.25	-2	14,173	-0.01%
2021/10/04	0	39.65	6	39.93	39.35	-6	14,136	-0.04%
2021/10/01	3	39.70	18	39.98	39.65	-15	14,055	-0.11%
2021/09/30	4	40.84	0	0.00	40.95	4	14,001	0.03%
2021/09/29	2	40.90	0.3	41.00	40.80	1.7	13,955	0.01%
2021/09/28	4	41.53	3.4	41.54	41.70	0.6	13,913	0.00%
2021/09/27	4	42.00	0	0.00	42.00	4	13,964	0.03%
2021/09/23	4	42.81	1	43.15	42.50	3	14,522	0.02%
2021/09/22	1	42.10	0	0.00	42.00	1	14,621	0.01%
2021/09/17	2	43.20	0.5	43.00	43.20	1.5	14,532	0.01%
2021/09/16	1	43.30	1	43.50	43.30	0	14,546	0.00%
2021/09/14	3	43.95	1	44.00	43.80	2	14,696	0.01%
2021/09/13	3.1	44.47	2	44.58	44.20	1.1	14,719	0.01%
2021/09/10	3.5	44.29	9	44.76	44.85	-5.5	14,779	-0.04%
2021/09/09	7	43.57	3	43.90	43.80	4	14,891	0.03%
2021/09/08	2.4	43.94	0	0.00	43.65	2.4	14,809	0.02%
2021/09/07	2	45.10	1	45.50	45.35	1	14,746	0.01%
2021/09/06	1	46.70	7	46.24	45.75	-6	14,931	-0.04%
2021/09/03	7	46.29	27.3	46.38	46.40	-20.3	14,894	-0.14%
2021/09/02	2.1	45.50	1	46.20	45.00	1.1	14,901	0.01%
2021/09/01	6	45.92	13.1	46.17	46.40	-7.1	15,023	-0.05%
2021/08/31	2	45.13	4	45.18	45.60	-2	15,439	-0.01%
2021/08/30	5.4	45.87	1.3	46.17	45.75	4.1	16,206	0.03%
2021/08/27	42	45.91	5.2	46.03	45.65	36.8	16,528	0.22%
2021/08/26	11	44.97	38	44.85	45.15	-27	16,705	-0.16%
2021/08/25	2	43.25	2	43.65	44.10	0	16,597	0.00%
2021/08/24	6.1	43.00	6	43.18	43.55	0.1	16,622	0.00%
2021/08/23	33	42.88	5	42.74	42.70	28	16,568	0.17%
2021/08/20	3.1	41.14	9	41.48	41.50	-6	16,508	-0.04%
2021/08/19	22	41.11	3	41.30	40.70	19	16,358	0.12%
2021/08/18	6	43.49	1	43.35	45.00	5	16,058	0.03%
2021/08/17	5.2	44.02	6.2	44.44	43.20	-1	15,951	-0.01%
2021/08/16	2.1	44.85	13	45.54	44.70	-10.9	15,867	-0.07%
2021/08/13	8	46.15	7	46.28	45.00	1	15,826	0.01%
2021/08/12	11	47.81	7	47.81	47.80	4	15,645	0.03%
2021/08/11	6	47.75	2	47.85	48.00	4	15,673	0.03%
2021/08/10	11	47.90	3	47.88	47.85	8	15,655	0.05%
2021/08/09	34.3	49.45	18.2	49.84	48.55	16.1	15,611	0.10%
2021/08/06	35	50.75	47.1	50.49	50.30	-12.1	15,392	-0.08%
2021/08/05	20.2	49.08	11.3	49.02	49.90	8.9	14,917	0.06%
2021/08/04	10	48.20	8	48.31	48.20	2	14,926	0.01%
2021/08/03	23	48.10	46.1	47.95	48.00	-23	14,942	-0.15%
2021/08/02	3	47.20	5.8	47.03	46.95	-2.8	14,837	-0.02%
2021/07/30	15.6	46.91	26	47.63	46.40	-10.4	14,908	-0.07%
2021/07/29	2.1	45.95	2	45.90	45.95	0.1	14,939	0.00%
2021/07/28	10	45.42	2	45.35	45.50	8	15,218	0.05%
2021/07/27	27	47.18	20	47.32	46.85	7	15,622	0.04%
2021/07/26	4	47.53	5.4	47.26	47.50	-1.4	15,735	-0.01%
2021/07/23	42.1	47.73	8.1	48.12	46.75	34	16,097	0.21%
2021/07/22	59	46.82	44.3	47.26	47.95	14.7	16,173	0.09%
2021/07/21	0	0.00	24	45.30	45.30	-24	15,801	-0.15%
2021/07/20	0	0.00	1	44.95	45.00	-1	16,259	-0.01%
2021/07/19	4	45.84	2	46.00	45.50	2	16,640	0.01%
2021/07/16	0	0.00	6	45.39	45.40	-6	16,877	-0.04%
2021/07/15	3	44.80	0	0.00	44.90	3	16,870	0.02%
2021/07/14	38	45.20	14	45.55	44.65	24	16,873	0.14%
2021/07/13	18	44.14	5	44.07	43.80	13	16,669	0.08%
2021/07/12	3.1	44.04	0	0.00	44.40	3.1	16,762	0.02%
2021/07/09	1	44.00	2	43.63	43.60	-1	17,134	-0.01%
2021/07/08	1	43.75	1	44.25	43.70	0	17,389	0.00%
2021/07/07	3	44.00	2	44.15	44.00	1	17,613	0.01%
2021/07/06	2	44.40	2	44.38	44.40	0	17,740	0.00%
2021/07/05	3	44.23	10	44.35	44.35	-7	18,039	-0.04%
2021/07/02	4.1	43.62	7	43.39	43.60	-3	18,269	-0.02%
2021/07/01	8	44.52	14	44.05	43.85	-6	18,418	-0.03%
2021/06/30	14	44.15	49	43.78	44.90	-35	18,515	-0.19%
2021/06/29	14	42.96	13	42.90	42.70	1	18,224	0.01%
2021/06/28	3	42.00	4	42.20	42.25	-1	18,307	-0.01%
2021/06/25	1	42.50	3	42.52	42.15	-2	18,503	-0.01%
2021/06/24	1.1	42.60	0	0.00	42.40	1.1	18,544	0.01%
2021/06/23	0	0.00	17	42.50	42.90	-17	18,583	-0.09%
2021/06/22	5	41.95	3	41.80	41.50	2	18,627	0.01%
2021/06/21	9	41.63	5	42.04	41.50	4	18,935	0.02%
2021/06/18	8	42.63	0	0.00	42.25	8	19,272	0.04%
2021/06/17	0.1	42.30	5	42.60	43.15	-5	19,283	-0.03%
2021/06/16	3	42.30	14.2	42.12	42.10	-11.2	19,353	-0.06%
2021/06/15	1	42.05	10	42.85	42.25	-9	19,551	-0.05%
2021/06/11	18	42.44	21	42.67	42.90	-3	19,508	-0.02%
2021/06/09	6	41.83	11	41.74	41.75	-5	19,931	-0.03%
2021/06/08	31.4	41.47	9.1	41.56	42.15	22.2	19,895	0.11%
2021/06/07	25.2	41.30	33	41.59	42.50	-7.8	19,582	-0.04%
2021/06/04	1.3	41.50	13.3	41.56	41.70	-12	18,871	-0.06%
2021/06/03	22.2	41.88	28.1	41.99	42.20	-5.9	18,658	-0.03%
2021/06/02	35	43.04	7	43.21	43.20	28	18,344	0.15%
2021/06/01	9	44.01	8	44.04	43.75	1	18,349	0.01%
2021/05/31	3	43.23	5	43.25	43.20	-2	18,448	-0.01%
2021/05/28	2	42.58	0	0.00	42.75	2	18,646	0.01%
2021/05/27	1	41.80	9	41.82	41.80	-8	18,853	-0.04%
2021/05/26	13	42.30	0	0.00	42.00	13	19,296	0.07%
2021/05/25	16	42.43	13	42.03	42.05	3	19,952	0.02%
2021/05/24	5.2	40.12	1	40.60	40.65	4.2	20,057	0.02%
2021/05/21	3.1	40.42	1	40.50	40.40	2.1	20,314	0.01%
2021/05/20	4	40.38	1	40.35	40.20	3	20,574	0.01%
2021/05/19	12	41.00	2	41.25	41.30	10	20,746	0.05%
2021/05/18	12	41.15	6	41.39	42.15	6	20,833	0.03%
2021/05/17	3.1	39.67	1	38.80	39.45	2.1	21,273	0.01%
2021/05/14	6	43.37	18.1	42.91	42.25	-12.1	21,595	-0.06%
2021/05/13	34	42.26	31	42.46	42.05	3	21,551	0.01%
2021/05/12	4.3	43.05	33	42.45	42.95	-28.7	21,471	-0.13%
2021/05/11	15	46.36	8	46.51	45.80	7	21,214	0.03%
2021/05/10	16	48.38	31	48.99	47.50	-15	21,168	-0.07%
2021/05/07	5	47.37	4	47.59	47.45	1	21,180	0.00%
2021/05/06	9.1	46.08	22	46.25	45.90	-12.9	21,406	-0.06%
2021/05/05	25.1	48.48	4	47.85	46.50	21.1	21,485	0.10%
2021/05/04	21	48.26	20.3	47.40	48.15	0.7	21,815	0.00%
2021/05/03	9.6	49.15	22	49.62	49.00	-12.4	22,292	-0.06%
2021/04/29	17	50.92	36	50.84	49.50	-19	23,405	-0.08%
2021/04/28	26	49.52	20.6	49.43	49.10	5.4	24,532	0.02%
2021/04/27	10	47.79	17	47.96	48.20	-7	25,227	-0.03%
2021/04/26	9	47.47	31.9	48.04	48.30	-22.9	26,626	-0.09%
2021/04/23	13.6	44.98	31	44.99	45.35	-17.5	26,528	-0.07%
2021/04/22	5.2	44.44	64	43.90	43.30	-58.8	26,358	-0.22%
2021/04/21	3.1	44.02	12	44.16	44.25	-8.9	26,227	-0.03%
2021/04/20	3.1	44.05	2	44.05	43.90	1.1	26,415	0.00%
2021/04/19	4.4	43.76	0	0.00	43.65	4.4	26,773	0.02%
2021/04/16	10	43.94	3.3	43.97	44.15	6.7	26,857	0.02%
2021/04/15	2.2	43.86	15.3	43.55	44.20	-13.1	26,749	-0.05%
2021/04/14	12	40.78	4	41.80	42.20	8	26,563	0.03%
2021/04/13	11	42.69	13	42.90	42.15	-2	26,563	-0.01%
2021/04/12	7	43.72	4	43.61	43.30	3	26,408	0.01%
2021/04/09	15	44.18	4	44.34	44.05	11	26,281	0.04%
2021/04/08	8	42.89	21	43.03	43.45	-13	25,988	-0.05%
2021/04/07	6	42.18	27.5	42.14	42.65	-21.5	25,720	-0.08%
2021/04/06	24	42.17	12	42.30	42.10	12	25,599	0.05%
2021/04/01	4	41.64	6	41.77	41.80	-2	25,473	-0.01%
2021/03/31	1	41.80	7	41.89	41.20	-6	25,433	-0.02%
2021/03/30	0	0.00	4	41.47	41.55	-4	25,216	-0.02%
2021/03/29	2	41.33	5	41.07	41.05	-3	25,118	-0.01%
2021/03/26	7	40.85	9	40.99	40.90	-2	25,136	-0.01%
2021/03/25	5	40.83	4	40.65	40.65	1	25,178	0.00%
2021/03/24	20	41.27	18	41.31	40.95	2	25,342	0.01%
2021/03/23	11	41.16	103	41.53	41.75	-92	25,030	-0.37%	大賣/
2021/03/22	6	40.19	2	40.15	40.70	4	24,663	0.02%
2021/03/19	20	40.66	2.3	40.77	40.75	17.7	24,615	0.07%
2021/03/18	23.2	41.12	16	41.16	41.25	7.1	24,511	0.03%
2021/03/17	10.2	40.87	12	40.85	40.80	-1.8	24,440	-0.01%
2021/03/16	17	40.89	39	41.01	40.85	-22	24,448	-0.09%
2021/03/15	14	40.63	32	40.78	40.45	-18	24,404	-0.07%
2021/03/12	28.2	39.84	1	39.80	39.90	27.2	24,207	0.11%
2021/03/11	1	39.80	31	39.96	40.05	-30	24,412	-0.12%
2021/03/10	7	39.37	12	39.40	39.55	-5	24,513	-0.02%
2021/03/09	3	38.97	21	39.07	39.20	-18	24,606	-0.07%
2021/03/08	23	38.53	10	38.30	38.30	13	24,552	0.05%
2021/03/05	14	38.20	1.2	38.13	38.35	12.9	24,623	0.05%
2021/03/04	23	38.63	2	38.80	38.60	21	24,985	0.08%
2021/03/03	11	39.06	6	39.18	39.25	5	25,092	0.02%
2021/03/02	7	40.27	80	40.15	39.80	-73	24,993	-0.29%
2021/02/26	24.1	39.88	8	39.93	39.80	16.1	24,837	0.06%
2021/02/25	8	40.44	69	39.84	40.90	-61	24,744	-0.25%
2021/02/24	23.3	39.28	6	39.52	39.00	17.3	24,510	0.07%
2021/02/23	34	39.29	40	39.26	39.25	-6	24,294	-0.02%
2021/02/22	27.5	40.10	31.1	40.15	40.10	-3.6	24,004	-0.01%
2021/02/19	20	39.82	7	39.96	40.35	13	23,748	0.05%
2021/02/18	60	40.28	52	40.23	40.20	8	23,590	0.03%
2021/02/17	68.3	40.05	82	40.36	40.00	-13.8	23,461	-0.06%
2021/02/05	105	38.36	29	38.34	38.50	76	22,871	0.33%	大買/
2021/02/04	4	36.83	10	36.84	36.75	-6	22,454	-0.03%
2021/02/03	5	37.19	1	37.35	37.10	4	22,491	0.02%
2021/02/02	5	37.69	11	37.75	37.80	-6	22,519	-0.03%
2021/02/01	13	36.71	17	36.88	37.15	-4	22,540	-0.02%
2021/01/29	9	38.31	16.2	37.80	37.00	-7.2	22,711	-0.03%
2021/01/28	20	37.95	8	38.14	38.40	12	22,829	0.05%
2021/01/27	15	39.15	16	38.79	39.10	-1	22,665	0.00%
2021/01/26	21	40.02	47	39.61	39.15	-26	22,378	-0.12%
2021/01/25	69.2	40.80	43	40.61	40.75	26.2	21,777	0.12%
2021/01/22	48.1	40.39	80	40.49	41.20	-31.9	20,793	-0.15%
2021/01/21	39.2	39.69	107.3	39.77	39.00	-68	19,476	-0.35%	大賣/
2021/01/20	70	38.73	59.2	38.99	39.00	10.8	17,878	0.06%
2021/01/19	120	38.73	51	38.68	38.30	69	16,726	0.41%	大買/
2021/01/18	13	36.68	33.1	36.70	37.00	-20.1	15,165	-0.13%
2021/01/15	9.2	36.39	14	36.26	36.20	-4.8	14,684	-0.03%
2021/01/14	17	36.55	15	36.40	36.40	2	14,456	0.01%
2021/01/13	4	36.15	13	36.22	36.40	-9	14,276	-0.06%
2021/01/12	17	36.34	22	36.28	35.75	-5	14,089	-0.04%
2021/01/11	5	35.77	157	35.78	35.95	-152	13,640	-1.11%	大賣/鉅額交易
2021/01/08	6	35.44	11	35.40	35.50	-5	13,447	-0.04%
2021/01/07	79	35.36	17	35.49	35.15	62	13,289	0.47%
2021/01/06	15	34.87	14	35.04	34.70	1	13,069	0.01%
2021/01/05	4	34.83	22	34.96	35.10	-18	12,805	-0.14%
2021/01/04	3	34.90	6	34.89	34.95	-3	12,759	-0.02%
2020/12/31	5	34.95	6	34.80	34.75	-1	12,874	-0.01%
2020/12/30	2	34.60	2	34.78	34.60	0	12,910	0.00%
2020/12/29	7	34.52	4.9	34.58	34.45	2.1	12,952	0.02%
2020/12/28	8.2	35.08	8	35.01	35.00	0.2	12,848	0.00%
2020/12/25	5	34.40	22	34.50	34.60	-17	12,663	-0.13%
2020/12/24	15	33.96	1	33.95	33.70	14	12,555	0.11%
2020/12/23	5.1	33.63	37	33.69	33.55	-32	12,588	-0.25%
2020/12/22	6	34.09	3	34.18	33.65	3	12,649	0.02%
2020/12/21	20.1	33.78	13	33.85	34.20	7.1	12,726	0.06%
2020/12/18	15	34.02	115	34.54	34.00	-100	12,805	-0.78%	大賣/
2020/12/17	10	34.89	0	0.00	34.75	10	12,668	0.08%
2020/12/16	13	34.99	14	35.15	35.05	-1	12,833	-0.01%
2020/12/15	13	35.01	4	34.85	34.70	9	12,832	0.07%
2020/12/14	7	35.54	3	35.50	35.45	4	12,820	0.03%
2020/12/11	6.5	35.14	70	35.57	35.35	-63.5	12,896	-0.49%
2020/12/10	27	35.99	23	35.87	35.80	4	12,876	0.03%
2020/12/09	155	36.15	14	36.18	36.15	141	12,761	1.10%	大買/鉅額交易
2020/12/08	20	35.75	24	35.94	35.95	-4	12,630	-0.03%
2020/12/07	16	35.64	7	35.86	35.95	9	12,526	0.07%
2020/12/04	27.5	35.32	12	35.58	35.60	15.5	12,223	0.13%
2020/12/03	6	35.03	11	34.91	34.90	-5	12,006	-0.04%
2020/12/02	6	35.45	10	35.43	35.45	-4	11,920	-0.03%
2020/12/01	62	35.16	63	35.40	35.55	-1	11,908	-0.01%
2020/11/30	10	35.54	13	35.69	35.40	-3	11,948	-0.03%
2020/11/27	25	34.65	17	34.74	34.90	8	11,625	0.07%
2020/11/26	27	34.14	14	34.17	34.20	13	11,479	0.11%
2020/11/25	15	33.76	3	33.62	33.70	12	11,463	0.10%
2020/11/24	22	33.95	25	33.74	33.90	-3	11,362	-0.03%
2020/11/23	16	33.26	16	33.81	33.90	0	11,211	0.00%
2020/11/20	1	32.30	0	0.00	32.50	1	10,919	0.01%
2020/11/19	6	32.40	18	32.50	32.35	-12	11,033	-0.11%
2020/11/18	1	32.35	22	32.49	32.50	-21	11,313	-0.19%
2020/11/17	1	32.70	13	32.67	32.55	-12	11,495	-0.10%
2020/11/16	5	32.40	3	32.47	32.50	2	11,895	0.02%
2020/11/13	0	0.00	6	31.99	32.15	-6	12,379	-0.05%
2020/11/12	1	32.15	1	32.35	32.15	0	12,988	0.00%
2020/11/11	1	32.45	4	32.38	32.35	-3	13,149	-0.02%
2020/11/10	0	0.00	15	32.05	32.15	-15	13,325	-0.11%
2020/11/09	18	31.90	0	0.00	31.95	18	13,382	0.13%
2020/11/06	13	31.91	20	31.90	31.85	-7	13,464	-0.05%
2020/11/05	22	31.76	26	31.71	31.90	-4	13,345	-0.03%
2020/11/04	0	0.00	18	30.83	31.05	-18	13,603	-0.13%
2020/11/02	0	0.00	2	30.00	30.05	-2	13,987	-0.01%
2020/10/30	3	30.08	20	30.20	29.95	-17	14,481	-0.12%
2020/10/29	2	30.05	1	29.90	30.25	1	14,728	0.01%
2020/10/28	2	30.38	5	30.45	30.40	-3	14,909	-0.02%
2020/10/27	10	30.42	1	30.45	30.35	9	14,987	0.06%
2020/10/26	5	30.77	0	0.00	30.70	5	15,067	0.03%
2020/10/23	0	0.00	1	31.05	31.10	-1	15,148	-0.01%
2020/10/22	0	0.00	2	30.75	31.15	-2	15,527	-0.01%
2020/10/21	17.1	31.14	0	0.00	30.90	17.1	15,985	0.11%
2020/10/20	0	0.00	7	31.09	30.95	-7	17,034	-0.04%
2020/10/19	1	30.50	1	30.55	30.50	0	17,355	0.00%
2020/10/16	0	0.00	1	30.45	30.30	-1	17,469	-0.01%
2020/10/14	2	30.40	1	30.35	30.45	1	18,082	0.01%
2020/10/13	2	30.20	0	0.00	30.25	2	18,542	0.01%
2020/10/12	1	30.90	2	30.88	30.75	-1	18,762	-0.01%
2020/10/08	2.3	30.34	8	30.60	30.75	-5.7	19,022	-0.03%
2020/10/07	3	30.18	0	0.00	30.10	3	19,347	0.02%
2020/10/06	9	30.45	5	30.50	30.45	4	19,785	0.02%
2020/09/30	0	0.00	1	30.50	30.50	-1	21,056	0.00%
2020/09/29	1	30.40	6	30.47	30.40	-5	21,714	-0.02%
2020/09/28	6	30.68	1	30.65	30.65	5	22,459	0.02%
2020/09/25	1.2	30.13	1	29.95	30.50	0.2	22,848	0.00%
2020/09/24	12	29.86	6	30.05	29.90	6	23,350	0.03%
2020/09/23	7	29.83	1	29.75	29.75	6	23,442	0.03%
2020/09/22	15	30.12	6	30.26	30.15	9	23,641	0.04%
2020/09/21	18	30.71	4	30.86	30.50	14	23,774	0.06%
2020/09/18	4	31.01	7	30.97	31.30	-3	23,915	-0.01%
2020/09/17	3	31.05	3	30.95	30.95	0	24,212	0.00%
2020/09/16	6	31.43	0	0.00	31.35	6	24,334	0.02%
2020/09/15	8	31.46	17	31.54	31.55	-9	24,501	-0.04%
2020/09/14	21	30.78	11	30.95	31.00	10	24,573	0.04%
2020/09/11	15	30.60	0	0.00	30.55	15	24,651	0.06%
2020/09/10	15.1	30.90	2	31.35	30.80	13.1	24,819	0.05%
2020/09/09	13	30.88	5	30.97	31.20	8	24,847	0.03%
2020/09/08	4	31.39	18	31.54	31.25	-14	24,910	-0.06%
2020/09/07	7	31.11	3	31.03	31.40	4	25,052	0.02%
2020/09/04	18	30.69	7	30.80	31.15	11	25,386	0.04%
2020/09/03	14.1	31.17	16	31.18	30.95	-1.9	25,410	-0.01%
2020/09/02	7.1	31.04	2	31.45	31.00	5.1	25,443	0.02%
2020/09/01	6	31.03	13	31.13	31.05	-7	25,904	-0.03%
2020/08/31	10.5	31.44	3	31.72	31.20	7.5	26,062	0.03%
2020/08/28	5	31.18	1	31.35	31.50	4	26,190	0.02%
2020/08/27	8	31.48	18	31.54	31.45	-10	26,469	-0.04%
2020/08/26	21.2	31.15	5	31.25	31.20	16.2	26,542	0.06%
2020/08/25	5	31.49	3	31.28	31.40	2	26,703	0.01%
2020/08/24	8.3	31.00	3	30.92	31.20	5.3	26,925	0.02%
2020/08/21	44	31.78	0	0.00	31.75	44	26,990	0.16%
2020/08/20	8.2	31.57	20	31.70	31.45	-11.8	27,007	-0.04%
2020/08/19	65.3	33.72	48	34.06	32.95	17.3	26,698	0.06%
2020/08/18	112.2	34.66	20	34.49	34.45	92.2	26,324	0.35%	大買/
2020/08/17	25	36.10	32	36.17	36.10	-7	25,978	-0.03%
2020/08/14	20	35.82	5	35.85	35.80	15	26,415	0.06%
2020/08/13	1	35.35	27	35.59	35.50	-26	26,689	-0.10%
2020/08/12	17	35.66	6	35.83	35.80	11	27,090	0.04%
2020/08/11	29	35.62	0	0.00	35.65	29	27,517	0.11%
2020/08/10	16	35.84	44	35.83	35.60	-28	27,336	-0.10%
2020/08/07	20.4	34.58	24	34.59	34.45	-3.6	26,705	-0.01%
2020/08/06	28	35.42	13	35.20	35.05	15	26,470	0.06%
2020/08/05	29	35.81	4	35.61	35.70	25	26,228	0.10%
2020/08/04	29	35.66	6	35.36	35.30	23	25,837	0.09%
2020/08/03	12	35.49	13	35.47	35.45	-1	25,591	0.00%
2020/07/31	9	35.22	3	35.33	35.50	6	25,546	0.02%
2020/07/30	1	35.05	5	35.13	35.40	-4	25,524	-0.02%
2020/07/29	23	34.90	3	34.85	34.85	20	25,463	0.08%
2020/07/28	10	35.39	24	35.32	34.80	-14	25,424	-0.06%
2020/07/27	18	36.08	14	36.55	35.50	4	25,129	0.02%
2020/07/24	99	36.99	88	36.94	36.75	11	24,616	0.04%
2020/07/23	28	36.08	19	36.13	36.45	9	23,603	0.04%
2020/07/22	13	35.48	7	35.39	35.40	6	23,364	0.03%
2020/07/21	19	35.36	10	35.25	35.45	9	23,312	0.04%
2020/07/20	21	35.25	5	35.42	35.20	16	23,054	0.07%
2020/07/17	11	34.71	7	34.97	34.85	4	22,764	0.02%
2020/07/16	10	34.42	3	34.43	34.35	7	22,537	0.03%
2020/07/15	38	34.52	11	34.43	34.10	27	22,390	0.12%
2020/07/14	43	35.06	6	34.99	34.75	37	22,462	0.16%
2020/07/13	21	36.07	15	36.16	36.20	6	22,342	0.03%
2020/07/10	41	38.79	24	39.08	38.55	17	21,933	0.08%
2020/07/09	27	39.51	35	39.47	39.55	-8	21,360	-0.04%
2020/07/08	17	38.62	34	38.86	38.95	-17	20,751	-0.08%
2020/07/07	39	37.58	47.2	37.65	37.80	-8.2	20,191	-0.04%
2020/07/06	6	36.48	36	36.90	37.10	-30	19,615	-0.15%
2020/07/03	44	36.10	92	36.19	36.20	-48	19,391	-0.25%
2020/07/02	45	34.86	15	35.14	35.40	30	18,865	0.16%
2020/07/01	67	34.90	11	34.97	34.95	56	18,685	0.30%
2020/06/30	14	34.13	24	34.04	34.35	-10	18,284	-0.05%
2020/06/29	27	33.68	3	33.37	33.40	24	18,042	0.13%
2020/06/24	7	33.64	37	33.73	33.60	-30	17,739	-0.17%
2020/06/23	5	33.10	9	33.06	33.05	-4	17,578	-0.02%
2020/06/22	31	33.35	11	33.59	33.00	20	17,549	0.11%
2020/06/19	7	32.97	12	32.96	33.20	-5	17,450	-0.03%
2020/06/18	4	32.84	1	32.95	32.75	3	17,281	0.02%
2020/06/17	7	32.83	18	32.83	32.75	-11	17,190	-0.06%
2020/06/16	21	32.02	30	32.35	32.45	-9	17,090	-0.05%
2020/06/15	7	31.84	3	31.70	31.70	4	17,141	0.02%
2020/06/12	14	31.41	18	31.79	32.00	-4	17,190	-0.02%
2020/06/11	35	32.60	12	31.80	31.80	23	17,165	0.13%
2020/06/10	14	32.65	11	32.71	32.90	3	16,898	0.02%
2020/06/09	5	32.90	10	32.86	32.75	-5	16,955	-0.03%
2020/06/08	30	32.97	74	32.93	33.00	-44	16,831	-0.26%
2020/06/05	11	32.03	7	31.96	31.95	4	16,275	0.02%
2020/06/04	14	31.30	6	31.43	31.40	8	16,016	0.05%
2020/06/03	28	31.32	6	31.47	31.60	22	15,811	0.14%
2020/06/02	8	30.91	16	30.88	31.10	-8	15,566	-0.05%
2020/06/01	9	30.82	6	30.55	30.95	3	15,282	0.02%
2020/05/29	28	30.28	1	30.25	30.10	27	14,964	0.18%
2020/05/28	44	30.80	15	30.50	30.50	29	14,601	0.20%
2020/05/27	25	31.02	5	30.95	30.80	20	14,289	0.14%
2020/05/26	17	31.28	4	31.19	31.10	13	14,077	0.09%
2020/05/25	11	31.00	3	31.27	31.10	8	13,902	0.06%
2020/05/22	27	31.79	15	31.65	31.60	12	13,677	0.09%
2020/05/21	28	31.91	43	32.03	32.30	-15	13,382	-0.11%
2020/05/20	37	30.53	15	30.39	30.30	22	12,664	0.17%
2020/05/19	30	30.99	13	31.07	31.05	17	12,050	0.14%
2020/05/18	45	32.35	0	0.00	32.00	45	11,427	0.39%
2020/05/15	2	35.88	25	35.73	35.55	-23	10,824	-0.21%
2020/05/14	5.1	36.34	4	36.55	36.10	1.1	10,801	0.01%
2020/05/13	1	36.25	0	0.00	36.60	1	10,756	0.01%
2020/05/12	1	36.10	2	36.70	36.20	-1	10,793	-0.01%
2020/05/11	3	36.63	2	36.85	36.45	1	10,845	0.01%
2020/05/08	13	36.57	0	0.00	36.35	13	10,877	0.12%
2020/05/07	8	36.42	11	36.38	36.35	-3	10,842	-0.03%
2020/05/06	20	35.75	36	35.95	35.95	-16	10,798	-0.15%
2020/05/05	14	35.82	15	35.69	35.95	-1	10,911	-0.01%
2020/05/04	5	35.21	0	0.00	35.20	5	10,893	0.05%
2020/04/30	1	36.00	12	36.01	36.00	-11	10,868	-0.10%
2020/04/29	3	35.82	15	35.86	35.75	-12	10,992	-0.11%
2020/04/28	4	35.89	3	36.12	35.80	1	11,119	0.01%
2020/04/27	5	35.66	6	35.91	36.10	-1	11,323	-0.01%
2020/04/24	11	34.05	21	34.67	35.20	-10	11,175	-0.09%
2020/04/23	5	34.29	1	34.60	34.30	4	11,166	0.04%
2020/04/22	5	33.60	3	34.13	34.35	2	11,144	0.02%
2020/04/21	13	34.12	57	34.60	34.00	-44	11,148	-0.39%
2020/04/20	14	35.30	18	35.63	35.35	-4	10,982	-0.04%
2020/04/17	89	35.96	16	36.56	35.60	73	10,875	0.67%
2020/04/16	66	36.21	25	35.80	36.35	41	10,509	0.39%
2020/04/15	2	34.65	0	0.00	34.85	2	10,192	0.02%
2020/04/14	2	34.25	2	34.20	34.15	0	10,156	0.00%
2020/04/10	1	33.75	4	33.96	33.50	-3	10,410	-0.03%
2020/04/09	13	33.51	7	33.80	33.50	6	10,635	0.06%
2020/04/08	12	32.32	58	32.98	33.05	-46	10,533	-0.44%
2020/04/07	37	30.93	30	31.37	31.65	7	10,277	0.07%
2020/04/06	21	30.01	5	30.23	30.15	16	10,176	0.16%
2020/04/01	4	30.13	3	30.25	30.15	1	10,073	0.01%
2020/03/31	11	30.20	0	0.00	30.25	11	10,087	0.11%
2020/03/30	10	30.45	0	0.00	30.40	10	9,989	0.10%
2020/03/27	7	31.76	5	31.79	31.00	2	10,056	0.02%
2020/03/26	1	30.90	4	31.60	32.10	-3	9,983	-0.03%
2020/03/25	8	31.42	7	31.40	30.90	1	9,907	0.01%
2020/03/24	2	30.75	10	30.65	30.85	-8	9,732	-0.08%
2020/03/23	10	30.37	0	0.00	29.60	10	9,692	0.10%
2020/03/20	25	31.38	20	31.03	30.70	5	9,722	0.05%
2020/03/19	5	29.75	8	29.33	29.60	-3	9,644	-0.03%
2020/03/18	10	31.10	17	31.10	30.90	-7	9,705	-0.07%
2020/03/17	5	30.50	8	30.46	30.00	-3	9,597	-0.03%
2020/03/16	5	30.90	17	31.07	30.50	-12	9,450	-0.13%
2020/03/13	2	29.68	32	28.56	30.40	-30	9,297	-0.32%
2020/03/12	12	31.79	6	31.15	31.10	6	9,202	0.07%
2020/03/11	2	33.95	6	33.83	33.50	-4	9,137	-0.04%
2020/03/10	3	32.97	2	33.50	33.30	1	9,178	0.01%
2020/03/09	10	33.30	0	0.00	32.80	10	9,168	0.11%
2020/03/06	6	34.21	15	34.72	34.00	-9	9,134	-0.10%
2020/03/05	0	0.00	5	34.47	34.25	-5	9,111	-0.05%
2020/03/04	1	34.20	6	34.13	34.05	-5	9,176	-0.05%
2020/03/03	17	33.49	1	33.80	33.50	16	9,178	0.17%
2020/03/02	2	32.20	12	31.59	32.30	-10	9,200	-0.11%
2020/02/27	10	33.20	0	0.00	32.75	10	9,201	0.11%
2020/02/26	3	33.93	0	0.00	33.80	3	9,170	0.03%
2020/02/25	7	34.62	0	0.00	34.35	7	9,142	0.08%
2020/02/20	4	34.80	2	34.95	34.85	2	9,557	0.02%
2020/02/19	13	34.60	0	0.00	34.70	13	9,645	0.13%
2020/02/18	13	34.77	4	34.80	34.70	9	9,675	0.09%
2020/02/17	5	35.40	0	0.00	35.40	5	9,815	0.05%
2020/02/14	0	0.00	2.2	36.04	35.95	-2.2	9,969	-0.02%
2020/02/13	2	36.30	2	36.20	36.00	0	10,549	0.00%
2020/02/12	18	35.56	20	35.92	36.00	-2	10,731	-0.02%
2020/02/11	0	0.00	11	35.10	35.60	-11	10,648	-0.10%
2020/02/10	0	0.00	4	33.73	33.95	-4	10,529	-0.04%
2020/02/07	2	34.05	5	33.96	33.80	-3	10,608	-0.03%
2020/02/06	4	34.80	26	34.04	35.10	-22	10,492	-0.21%
2020/02/05	2	32.80	12	32.82	32.75	-10	10,355	-0.10%
2020/02/04	6	32.77	7	32.66	32.90	-1	10,338	-0.01%
2020/02/03	10	31.43	22	31.92	32.30	-12	10,360	-0.12%
2020/01/31	11	33.20	0	0.00	32.65	11	10,200	0.11%
2020/01/30	27	33.59	23	33.81	32.85	4	10,424	0.04%
2020/01/20	6	36.31	0	0.00	36.30	6	10,590	0.06%
2020/01/17	2	36.63	1	36.70	36.65	1	10,547	0.01%
2020/01/16	2	37.00	0	0.00	37.10	2	10,590	0.02%
2020/01/15	18	36.98	10	37.26	36.90	8	10,752	0.07%
2020/01/14	3	37.25	1	37.20	37.50	2	10,769	0.02%
2020/01/13	3	37.35	2	37.35	37.40	1	10,786	0.01%
2020/01/10	10	36.85	0	0.00	36.80	10	10,976	0.09%
2020/01/09	1	37.05	6	36.89	37.00	-5	11,227	-0.04%
2020/01/08	2	36.20	5	35.88	36.30	-3	11,400	-0.03%
2020/01/07	16	36.35	9	36.42	36.25	7	11,400	0.06%
2020/01/06	37	36.29	21	36.62	36.05	16	11,460	0.14%
2020/01/03	74	38.00	41	37.34	37.30	33	11,280	0.29%
2020/01/02	2	37.85	11	38.15	38.20	-9	11,030	-0.08%
2019/12/31	2	37.55	0	0.00	37.55	2	11,150	0.02%
2019/12/30	0	0.00	6	37.87	37.95	-6	11,234	-0.05%
2019/12/27	11	37.46	0	0.00	37.45	11	11,371	0.10%
2019/12/26	16	37.50	1	38.00	37.45	15	11,462	0.13%
2019/12/24	5	37.42	0	0.00	37.75	5	11,861	0.04%
2019/12/23	12	37.58	2	37.60	37.60	10	12,333	0.08%
2019/12/20	6	38.45	8	38.92	38.45	-2	12,502	-0.02%
2019/12/19	1	39.00	10	38.95	38.95	-9	12,974	-0.07%
2019/12/18	14	38.79	0	0.00	38.85	14	13,586	0.10%
2019/12/17	1	39.25	21	39.17	39.00	-20	13,771	-0.15%
2019/12/16	5	38.61	0	0.00	38.70	5	13,771	0.04%
2019/12/13	3	38.35	72	38.25	38.60	-69	13,836	-0.50%
2019/12/12	60	38.30	4	38.05	38.05	56	13,664	0.41%
2019/12/11	2	38.00	1	38.40	38.05	1	13,630	0.01%
2019/12/10	0	0.00	11	37.85	38.40	-11	13,640	-0.08%
2019/12/09	1	37.95	7	37.83	37.80	-6	13,619	-0.04%
2019/12/06	11	37.33	16	37.43	37.20	-5	13,560	-0.04%
2019/12/05	6	36.62	6	37.02	37.15	0	13,575	0.00%
2019/12/04	6.1	36.01	0	0.00	36.20	6.1	13,806	0.04%
2019/12/03	10	36.03	2	36.05	36.05	8	14,222	0.06%
2019/12/02	8	36.25	0	0.00	36.25	8	14,240	0.06%
2019/11/29	6	36.98	9.2	37.25	36.90	-3.2	14,210	-0.02%
2019/11/28	2	37.38	3.1	37.41	37.50	-1.1	14,317	-0.01%
2019/11/27	4	37.31	4	37.15	37.00	0	14,441	0.00%
2019/11/26	14	37.48	2	37.20	37.20	12	14,661	0.08%
2019/11/25	1	37.65	0	0.00	37.70	1	14,768	0.01%
2019/11/21	3.2	37.66	3	38.20	38.25	0.2	14,922	0.00%
2019/11/20	0	0.00	1	37.90	38.00	-1	15,207	-0.01%
2019/11/19	24	38.97	17	38.91	37.65	7	15,557	0.04%
2019/11/18	0	0.00	7	38.05	38.20	-7	15,936	-0.04%
2019/11/15	1	37.70	2	37.33	37.35	-1	16,062	-0.01%
2019/11/14	22	37.76	11	37.55	37.50	11	16,318	0.07%
2019/11/13	38	38.58	11	38.83	38.80	27	16,865	0.16%
2019/11/12	9	38.15	21	38.53	39.50	-12	17,485	-0.07%
2019/11/11	13	37.08	7	36.85	36.85	6	16,978	0.04%
2019/11/08	1	37.15	15	37.36	37.45	-14	16,791	-0.08%
2019/11/07	7	36.85	6	37.48	36.75	1	16,789	0.01%
2019/11/06	1	36.85	1	37.80	37.30	0	16,837	0.00%
2019/11/05	1	38.00	13	37.66	37.85	-12	16,930	-0.07%
2019/11/04	1	37.90	3	37.77	37.90	-2	17,168	-0.01%
2019/11/01	9	37.73	4	37.55	37.80	5	17,280	0.03%
2019/10/31	2	37.70	11	37.80	38.25	-9	17,397	-0.05%
2019/10/30	1	37.85	10	37.95	38.00	-9	17,576	-0.05%
2019/10/29	18	38.62	15	38.91	37.90	3	17,646	0.02%
2019/10/28	8	37.66	61	37.45	38.10	-53	17,391	-0.30%
2019/10/25	6	36.70	0	0.00	36.20	6	17,001	0.04%
2019/10/24	2	36.55	5	36.75	36.75	-3	16,973	-0.02%
2019/10/23	3	36.35	16	36.46	36.30	-13	17,048	-0.08%
2019/10/22	1	35.90	8	36.06	35.70	-7	16,958	-0.04%
2019/10/21	2	35.55	2	35.50	35.70	0	17,171	0.00%
2019/10/18	2	35.68	1	36.25	35.80	1	17,487	0.01%
2019/10/17	51	36.13	10	36.86	35.70	41	17,711	0.23%
2019/10/16	14	36.37	78	36.72	36.45	-64	17,690	-0.36%
2019/10/15	28	36.10	12	36.19	36.05	16	17,822	0.09%
2019/10/14	11	35.96	14	36.34	36.00	-3	17,904	-0.02%
2019/10/09	6	34.82	2	34.93	35.00	4	17,923	0.02%
2019/10/08	5	35.55	9	35.83	35.60	-4	18,266	-0.02%
2019/10/07	1	35.35	42	36.13	35.65	-41	18,426	-0.22%
2019/10/04	6	34.93	11	35.00	34.95	-5	18,279	-0.03%
2019/10/03	15	34.52	0	0.00	34.55	15	18,240	0.08%
2019/10/02	0	0.00	3	34.85	35.20	-3	18,176	-0.02%
2019/10/01	15	34.75	10	34.93	34.85	5	18,323	0.03%
2019/09/27	36	34.75	27	34.90	34.85	9	18,449	0.05%
2019/09/26	75	36.18	37	36.32	35.00	38	18,336	0.21%
2019/09/25	29	37.42	14	36.90	37.70	15	17,903	0.08%
2019/09/24	39	37.53	47	37.81	37.45	-8	18,028	-0.04%
2019/09/23	18	36.34	34	36.26	36.60	-16	17,593	-0.09%
2019/09/20	6	34.29	25	34.72	35.00	-19	17,135	-0.11%
2019/09/19	0	0.00	25	34.21	34.25	-25	17,025	-0.15%
2019/09/18	6	33.88	5	34.00	34.05	1	17,030	0.01%
2019/09/17	31	33.75	8	33.85	33.65	23	16,922	0.14%
2019/09/16	3	34.40	3	34.55	34.40	0	16,873	0.00%
2019/09/12	7	34.66	14	34.63	34.85	-7	16,840	-0.04%
2019/09/11	19	34.16	5	34.40	34.10	14	16,860	0.08%
2019/09/10	26	34.16	7	34.09	34.00	19	16,857	0.11%
2019/09/09	20	34.96	11	34.65	34.70	9	16,808	0.05%
2019/09/06	25	34.67	54	35.13	34.95	-29	16,752	-0.17%
2019/09/05	103	35.09	66	35.81	34.60	37	16,516	0.22%	大買/
2019/09/04	6	34.40	3	34.40	34.35	3	16,059	0.02%
2019/09/03	9	34.63	1	34.65	34.40	8	15,964	0.05%
2019/09/02	8	34.67	8	34.83	34.80	0	15,938	0.00%
2019/08/30	18	34.56	10	34.15	34.15	8	15,777	0.05%
2019/08/29	29	34.63	59	34.96	34.50	-30	15,681	-0.19%
2019/08/28	22	34.43	28	34.21	34.20	-6	15,524	-0.04%
2019/08/27	8	33.85	4	33.99	33.40	4	15,357	0.03%
2019/08/26	9	33.30	17	33.46	33.40	-8	15,292	-0.05%
2019/08/23	39	34.98	7	35.17	34.05	32	15,210	0.21%
2019/08/22	19	34.26	64	34.47	34.70	-45	14,918	-0.30%
2019/08/21	123	34.04	32	34.09	33.95	91	14,579	0.62%	大買/
2019/08/20	3	33.88	11	33.58	33.45	-8	13,834	-0.06%
2019/08/19	34	34.14	7	34.06	33.80	27	13,679	0.20%
2019/08/16	52	34.28	55	34.59	34.25	-3	13,490	-0.02%
2019/08/15	55	32.62	115	32.96	33.25	-60	12,755	-0.47%	大賣/
2019/08/14	18	31.26	9	31.41	31.10	9	12,074	0.07%
2019/08/13	7	31.59	1	31.65	31.55	6	12,232	0.05%
2019/08/12	5	32.03	7	32.06	32.15	-2	12,508	-0.02%
2019/08/08	8	31.91	3	31.73	31.70	5	12,573	0.04%
2019/08/07	6	31.93	4	32.08	31.75	2	12,670	0.02%
2019/08/06	7	31.71	1	31.15	32.10	6	12,606	0.05%
2019/08/05	2	31.50	14	31.29	30.90	-12	12,379	-0.10%
2019/08/02	13	31.60	7	31.72	31.25	6	12,374	0.05%
2019/08/01	23	32.83	46.1	33.07	32.90	-23.1	12,266	-0.19%
2019/07/31	3	32.43	2	32.25	32.55	1	12,048	0.01%
2019/07/30	0	0.00	5	31.85	32.45	-5	12,063	-0.04%
2019/07/29	84	32.46	5	32.31	32.00	79	12,036	0.66%
2019/07/26	2	32.55	4	32.55	32.50	-2	11,949	-0.02%
2019/07/25	4	32.46	9	32.61	32.45	-5	11,915	-0.04%
2019/07/24	4	31.98	6	32.08	32.05	-2	11,787	-0.02%
2019/07/23	8	32.20	2	32.70	32.40	6	11,819	0.05%
2019/07/22	14	31.99	34	31.96	32.30	-20	11,553	-0.17%
2019/07/19	15	30.94	10	31.17	30.45	5	11,202	0.04%
2019/07/18	14	30.84	5	31.12	30.30	9	10,856	0.08%
2019/07/17	5	32.40	5.2	31.88	32.55	-0.2	10,849	0.00%
2019/07/16	0	0.00	7	31.60	31.40	-7	10,901	-0.06%
2019/07/15	3	31.57	3	31.47	31.50	0	10,763	0.00%
2019/07/12	2	31.10	6	30.98	31.10	-4	10,829	-0.04%
2019/07/11	4	29.86	4	30.00	30.00	0	10,898	0.00%
2019/07/10	0	0.00	7	29.49	29.40	-7	11,089	-0.06%
2019/07/09	0	0.00	10	29.27	29.20	-10	11,207	-0.09%
2019/07/08	0	0.00	7	29.51	29.25	-7	11,282	-0.06%
2019/07/05	12	29.33	13	29.52	29.30	-1	11,329	-0.01%
2019/07/04	3	29.07	12	28.95	29.00	-9	11,401	-0.08%
2019/07/03	15	28.29	2	28.53	28.00	13	11,179	0.12%
2019/07/02	11	29.19	13	29.00	28.95	-2	11,186	-0.02%
2019/07/01	0	0.00	8	28.71	29.00	-8	11,252	-0.07%
2019/06/28	3	26.88	0	0.00	26.80	3	11,069	0.03%
2019/06/27	0	0.00	15	26.87	26.80	-15	11,068	-0.14%
2019/06/26	15	26.37	0	0.00	26.15	15	11,062	0.14%
2019/06/25	16	26.92	3	27.03	26.30	13	10,916	0.12%
2019/06/19	3	26.15	2	26.30	26.25	1	10,880	0.01%
2019/06/18	3	25.70	14	25.57	25.70	-11	10,811	-0.10%
2019/06/17	0	0.00	1	25.30	24.95	-1	10,866	-0.01%
2019/06/14	1	25.30	1	25.90	25.20	0	11,105	0.00%
2019/06/13	5	25.62	0	0.00	25.50	5	11,657	0.04%
2019/06/11	0	0.00	1	26.30	26.30	-1	11,806	-0.01%
2019/06/10	4	26.19	0	0.00	26.15	4	11,865	0.03%
2019/06/06	0	0.00	12	26.05	26.00	-12	11,945	-0.10%
2019/06/05	12	26.41	0	0.00	25.80	12	11,945	0.10%
2019/06/04	3	26.28	5	26.36	26.00	-2	11,902	-0.02%
2019/06/03	1	26.50	0	0.00	26.90	1	11,834	0.01%
2019/05/31	0	0.00	3	26.30	26.30	-3	11,861	-0.03%
2019/05/30	2	25.73	1	26.00	25.70	1	11,933	0.01%
2019/05/28	15	25.85	0	0.00	24.60	15	12,072	0.12%
2019/05/27	0	0.00	1	25.50	25.50	-1	12,110	-0.01%
2019/05/24	2	25.95	4	25.79	25.40	-2	12,430	-0.02%
2019/05/23	2	25.43	1	25.40	25.40	1	12,931	0.01%
2019/05/22	2	26.78	1	26.70	26.55	1	13,168	0.01%
2019/05/21	1	26.65	0	0.00	26.40	1	13,306	0.01%
2019/05/20	4	26.34	7	26.10	27.00	-3	13,144	-0.02%
2019/05/17	19	27.31	2	28.90	26.65	17	12,865	0.13%
2019/05/16	2	29.78	3	29.77	29.40	-1	12,515	-0.01%
2019/05/15	1	29.40	3	29.68	29.85	-2	12,375	-0.02%
2019/05/14	1	27.80	2	27.80	28.55	-1	12,167	-0.01%
2019/05/13	1	28.40	1	28.35	28.40	0	12,080	0.00%
2019/05/10	18	29.24	43	28.99	28.80	-25	12,049	-0.21%
2019/05/09	1	28.90	1	28.85	29.00	0	11,880	0.00%
2019/05/08	11	29.31	1	29.30	29.45	10	11,866	0.08%
2019/05/07	1	29.40	7.1	29.56	29.25	-6.1	11,874	-0.05%
2019/05/06	8	28.89	29	28.37	28.95	-21	11,868	-0.18%
2019/05/03	26	28.51	2	28.60	28.65	24	11,814	0.20%
2019/05/02	2	28.48	0	0.00	28.45	2	12,127	0.02%
2019/04/29	0	0.00	2	28.35	29.00	-2	12,409	-0.02%
2019/04/25	4	28.55	0	0.00	28.50	4	12,298	0.03%
2019/04/24	5	28.55	1	28.65	28.70	4	12,336	0.03%
2019/04/23	5	28.69	0	0.00	28.55	5	12,265	0.04%
2019/04/22	7	29.24	2	29.10	30.10	5	12,018	0.04%
2019/04/19	1	28.75	1	28.35	28.30	0	11,585	0.00%
2019/04/18	4	28.61	7	28.53	28.50	-3	11,590	-0.03%
2019/04/17	14	28.65	2	28.50	28.55	12	11,317	0.11%
2019/04/16	8.2	29.35	6	29.29	29.10	2.2	10,815	0.02%
2019/04/15	1	28.40	1	28.60	28.55	0	10,448	0.00%
2019/04/12	1	28.40	3	28.18	28.35	-2	10,449	-0.02%
2019/04/11	0	0.00	1	28.40	28.25	-1	10,381	-0.01%
2019/04/10	13	28.39	22	28.19	27.95	-9	10,240	-0.09%
2019/04/09	11	27.89	11	27.76	27.75	0	9,978	0.00%
2019/04/08	11	27.60	12	27.73	27.75	-1	10,087	-0.01%
2019/04/03	3	27.65	24	27.58	27.50	-21	9,968	-0.21%
2019/04/02	24	27.39	3	27.38	27.05	21	9,794	0.21%
2019/04/01	4	26.70	7	26.61	26.70	-3	9,599	-0.03%
2019/03/29	2	26.30	4.1	26.37	26.25	-2.1	9,458	-0.02%
2019/03/26	4	25.83	39	25.66	25.70	-35	9,791	-0.36%
2019/03/25	2	25.35	2	25.50	25.70	0	9,958	0.00%
2019/03/22	2	25.30	0	0.00	25.35	2	10,090	0.02%
2019/03/21	2	26.05	15	26.07	26.05	-13	10,567	-0.12%
2019/03/20	4	26.10	0	0.00	26.10	4	11,000	0.04%
2019/03/19	1	26.30	2	26.48	26.00	-1	11,331	-0.01%
2019/03/18	5	26.16	13	26.34	26.70	-8	11,195	-0.07%
2019/03/14	20	24.83	0	0.00	24.40	20	10,862	0.18%
2019/03/13	6	24.65	2	24.83	24.95	4	10,759	0.04%
2019/03/12	0	0.00	8	25.08	24.65	-8	10,759	-0.07%
2019/03/08	0	0.00	4	24.58	24.60	-4	10,717	-0.04%
2019/03/07	3	24.75	0	0.00	24.70	3	10,739	0.03%
2019/03/06	1	25.30	0	0.00	25.15	1	10,681	0.01%
2019/03/05	1	25.85	1	25.55	25.40	0	10,608	0.00%
2019/03/04	1	25.00	1	25.90	25.85	0	10,499	0.00%
2019/02/27	1	25.20	2	25.25	25.25	-1	10,375	-0.01%
2019/02/26	2	25.55	2	25.55	26.10	0	10,256	0.00%
2019/02/25	15	25.87	12	25.87	25.60	3	10,126	0.03%
2019/02/22	3	25.57	5	26.13	25.75	-2	9,796	-0.02%
2019/02/21	2	24.85	2	24.43	24.80	0	9,219	0.00%
2019/02/20	1	23.70	11	23.50	23.70	-10	8,846	-0.11%
2019/02/19	4	23.00	0	0.00	23.10	4	8,715	0.05%
2019/02/18	6	23.05	0	0.00	22.95	6	8,798	0.07%
2019/02/14	5	23.35	0	0.00	23.35	5	8,823	0.06%
2019/02/13	2	23.53	0	0.00	23.35	2	8,825	0.02%
2019/02/12	3	23.50	2	23.20	23.40	1	8,848	0.01%
2019/01/30	10	23.35	0	0.00	23.30	10	8,924	0.11%
2019/01/29	0	0.00	38	23.30	23.30	-38	8,889	-0.43%
2019/01/28	5	23.50	29	23.37	23.50	-24	8,813	-0.27%
2019/01/25	5	23.43	15	23.50	23.40	-10	8,727	-0.11%
2019/01/24	11	23.60	10	23.55	23.55	1	8,546	0.01%
2019/01/23	23.1	23.43	8	23.74	23.90	15.1	8,461	0.18%
2019/01/22	7	23.24	10	23.16	23.05	-3	8,136	-0.04%
2019/01/21	1	22.05	0	0.00	22.00	1	7,820	0.01%
2019/01/18	0	0.00	9	22.24	22.10	-9	7,824	-0.12%
2019/01/17	3	22.05	13	21.97	22.05	-10	7,823	-0.13%
2019/01/16	2	22.05	0	0.00	21.80	2	7,769	0.03%
2019/01/15	11	21.60	0	0.00	21.35	11	7,660	0.14%
2019/01/11	4	21.71	0	0.00	21.55	4	7,619	0.05%
2019/01/10	14	21.74	12	21.50	21.55	2	7,594	0.03%
2019/01/09	3	21.82	0	0.00	21.80	3	7,527	0.04%
2019/01/08	30	21.85	3	21.73	21.80	27	7,481	0.36%
2019/01/07	6	21.60	19	21.62	21.60	-13	7,469	-0.17%
2019/01/04	5	21.41	107	21.51	21.35	-102	7,406	-1.38%	大賣/鉅額交易
2019/01/02	44	23.11	0	0.00	23.05	44	7,348	0.60%
2018/12/28	0	0.00	1	22.90	23.25	-1	7,302	-0.01%
2018/12/27	56	23.29	6	23.05	22.70	50	7,251	0.69%
2018/12/26	23	24.02	2	24.00	23.50	21	7,093	0.30%
2018/12/24	1	23.55	0	0.00	23.65	1	7,003	0.01%
2018/12/20	6	23.29	7	23.29	23.30	-1	6,700	-0.01%
2018/12/19	0	0.00	6	22.55	23.00	-6	6,497	-0.09%
2018/12/18	2	22.15	8	22.13	22.30	-6	6,318	-0.09%
2018/12/17	13	21.43	5	21.93	22.20	8	6,070	0.13%
2018/12/14	13	21.55	4	22.85	21.50	9	5,855	0.15%
2018/12/13	2	22.53	33	22.89	23.05	-31	5,186	-0.60%
2018/12/12	4	21.09	1	21.45	21.60	3	4,676	0.06%
2018/12/11	1	21.10	1	21.40	21.90	0	4,210	0.00%
2018/12/10	5	21.40	1	21.45	21.50	4	4,088	0.10%
2018/12/07	5	21.95	2	22.00	21.95	3	3,947	0.08%
2018/12/03	0	0.00	4	21.31	21.50	-4	3,834	-0.10%
2018/11/28	1	20.70	0	0.00	20.80	1	3,714	0.03%
2018/11/19	4	20.74	0	0.00	20.75	4	3,814	0.10%
2018/11/15	0	0.00	2	20.80	20.70	-2	3,826	-0.05%
2018/11/09	1	18.85	0	0.00	19.00	1	3,983	0.03%
2018/11/08	5	19.85	5	19.60	19.85	0	4,018	0.00%
2018/11/07	0	0.00	5	19.00	19.50	-5	4,040	-0.12%
2018/11/02	0	0.00	5	18.25	18.25	-5	4,557	-0.11%
2018/10/29	5	17.00	0	0.00	17.80	5	4,650	0.11%
2018/10/26	1	18.00	0	0.00	18.05	1	4,587	0.02%
2018/10/16	0.4	19.10	0	0.00	19.10	0.4	4,585	0.01%
2018/10/15	0	0.00	11	19.15	18.95	-11	4,591	-0.24%
2018/10/12	1	18.80	0	0.00	19.00	1	4,625	0.02%
2018/10/11	0	0.00	9	18.90	19.05	-9	4,654	-0.19%
2018/10/09	3	20.05	5	19.50	19.65	-2	4,572	-0.04%
2018/10/05	1	20.75	3	20.65	20.75	-2	4,539	-0.04%
2018/10/04	3	20.95	0	0.00	20.90	3	4,515	0.07%
2018/10/03	10	20.95	6	20.90	21.05	4	4,510	0.09%
2018/09/27	2	20.18	0	0.00	20.10	2	4,445	0.04%
2018/09/25	0	0.00	0	20.95	20.75	0	4,476	0.00%
2018/09/19	0	0.00	2	20.78	20.80	-2	4,461	-0.04%
2018/09/14	12	20.80	0	0.00	20.75	12	4,583	0.26%
2018/09/13	4	20.31	0	0.00	20.55	4	4,568	0.09%
2018/09/10	2	19.90	0	0.00	19.95	2	4,478	0.04%
2018/09/07	1	21.20	0	0.00	21.05	1	4,365	0.02%
2018/08/31	15	21.70	0	0.00	21.70	15	4,318	0.35%
2018/08/30	4	22.03	0	0.00	21.90	4	4,350	0.09%
2018/08/29	5	21.99	0	0.00	22.00	5	4,347	0.12%
2018/08/28	5	22.10	0	0.00	22.00	5	4,364	0.11%
2018/08/27	0	0.00	1	21.45	21.95	-1	4,316	-0.02%
2018/08/24	0	0.00	2	21.48	21.35	-2	4,301	-0.05%
2018/08/21	5	21.25	0	0.00	21.20	5	4,402	0.11%
2018/08/20	1	21.05	0	0.00	21.10	1	4,374	0.02%
2018/08/17	7.5	21.59	0	0.00	21.50	7.5	4,311	0.17%
2018/08/16	6	21.49	0	0.00	21.60	6	4,264	0.14%
2018/08/15	0	0.00	1	22.45	22.15	-1	4,119	-0.02%
2018/08/14	1	22.50	0	0.00	22.40	1	4,053	0.02%
2018/08/13	10	22.38	5	22.30	22.80	5	3,968	0.13%
2018/08/10	0	0.00	33	23.25	23.05	-33	3,898	-0.85%
2018/08/09	7	24.20	0	0.00	24.20	7	3,707	0.19%
2018/08/07	1	26.10	0	0.00	26.10	1	3,414	0.03%
2018/08/03	13	26.15	0	0.00	26.15	13	3,408	0.38%
2018/08/02	4	26.45	0	0.00	26.25	4	3,362	0.12%
2018/08/01	8	26.45	0	0.00	26.55	8	3,379	0.24%
2018/07/30	0	0.00	27	26.65	26.45	-27	3,539	-0.76%
2018/07/27	12	26.70	0	0.00	26.65	12	3,549	0.34%
2018/07/23	0	0.00	24	26.58	26.65	-24	3,502	-0.69%
2018/07/19	39	26.28	5	26.20	26.20	34	3,713	0.92%
2018/07/17	3	28.00	1	27.90	28.00	2	3,689	0.05%
2018/07/16	0	0.00	1	27.95	27.70	-1	3,654	-0.03%
2018/07/13	10	27.67	0	0.00	27.70	10	3,625	0.28%
2018/07/12	0	0.00	0	27.70	27.70	0	3,606	0.00%
2018/07/05	0	0.00	2	27.40	27.40	-2	3,719	-0.05%
2018/07/04	0	0.00	1	27.60	27.55	-1	3,724	-0.03%
2018/07/03	1	28.00	0	0.00	27.50	1	3,731	0.03%
2018/06/29	2	27.65	0	0.00	27.75	2	3,666	0.05%
2018/06/22	2	28.55	0	0.00	28.50	2	3,832	0.05%
2018/06/21	7	28.55	0	0.00	28.50	7	3,869	0.18%
2018/06/20	3	28.60	0	0.00	28.55	3	3,897	0.08%
2018/06/19	3	28.60	0	0.00	28.75	3	3,900	0.08%
2018/06/14	4	28.73	0	0.00	28.60	4	3,947	0.10%
2018/06/13	2	28.50	0	0.00	28.50	2	4,121	0.05%
2018/06/12	4	28.90	1	28.85	28.85	3	4,299	0.07%
2018/06/08	0	0.00	1	29.15	29.00	-1	4,639	-0.02%
2018/06/07	4	29.13	2	29.05	29.10	2	4,680	0.04%
2018/06/05	0	0.00	14	28.70	28.50	-14	4,814	-0.29%
2018/06/04	10	28.57	0	0.00	28.65	10	4,811	0.21%
2018/06/01	11	28.25	0	0.00	28.30	11	4,817	0.23%
2018/05/31	3	28.58	0	0.00	28.10	3	4,816	0.06%
2018/05/30	1	28.00	0	0.00	28.15	1	4,776	0.02%
2018/05/29	4	28.49	0	0.00	28.55	4	4,785	0.08%
2018/05/25	0	0.00	6	28.30	28.30	-6	4,914	-0.12%
2018/05/21	0	0.00	2	28.10	28.15	-2	5,025	-0.04%
2018/05/18	6	27.90	0	0.00	27.80	6	5,009	0.12%
2018/05/14	0	0.00	9	28.20	28.35	-9	5,058	-0.18%
2018/05/11	1	28.20	0	0.00	28.25	1	5,078	0.02%
2018/05/10	2	28.20	2	28.20	28.10	0	5,060	0.00%
2018/05/09	2	27.68	1	27.85	27.75	1	5,043	0.02%
2018/05/08	9	27.85	2	27.90	27.80	7	5,060	0.14%
2018/05/07	3	28.38	6	27.90	27.85	-3	4,996	-0.06%
2018/05/04	2	29.05	0	0.00	28.85	2	4,903	0.04%
2018/05/03	2	29.10	7	29.36	29.30	-5	4,920	-0.10%
2018/05/02	0	0.00	3	29.35	29.55	-3	4,955	-0.06%
2018/04/27	5	28.71	0	0.00	28.80	5	5,017	0.10%
2018/04/26	3	28.72	0	0.00	28.55	3	5,060	0.06%
2018/04/25	3	29.67	0	0.00	29.40	3	4,939	0.06%
2018/04/24	2	30.18	1	30.45	30.50	1	4,883	0.02%
2018/04/23	1	30.25	1	30.55	30.55	0	4,823	0.00%
2018/04/20	0	0.00	1	30.20	30.50	-1	4,840	-0.02%
2018/04/19	1	30.25	0	0.00	30.50	1	4,883	0.02%
2018/04/17	1	30.35	0	0.00	30.60	1	4,844	0.02%
2018/04/16	0	0.00	3	30.52	30.40	-3	4,799	-0.06%
2018/04/13	1	30.55	0	0.00	30.40	1	4,811	0.02%
2018/04/10	0	0.00	1	30.60	30.65	-1	4,827	-0.02%
2018/04/03	0	0.00	1	30.50	30.60	-1	4,960	-0.02%
2018/03/31	0	0.00	2	30.58	30.50	-2	5,004	-0.04%
2018/03/30	2	30.28	0	0.00	30.25	2	5,004	0.04%
2018/03/29	3	30.48	0	0.00	30.25	3	4,960	0.06%
2018/03/27	1	30.75	3	31.05	31.20	-2	4,778	-0.04%
2018/03/26	1	30.15	2	30.53	30.35	-1	4,645	-0.02%
2018/03/23	2	30.00	2	30.43	30.65	0	4,667	0.00%
2018/03/22	1	31.05	1	31.05	30.90	0	4,607	0.00%
2018/03/21	0	0.00	1	31.00	30.80	-1	4,578	-0.02%
2018/03/20	1	30.65	0	0.00	30.70	1	4,607	0.02%
2018/03/19	3	30.65	3	31.03	31.00	0	4,544	0.00%
2018/03/16	1	30.05	2	30.83	31.20	-1	4,347	-0.02%
2018/03/15	13	30.55	1	30.35	30.20	12	4,152	0.29%
2018/03/14	2	32.55	0	0.00	32.60	2	3,838	0.05%
2018/03/13	0	0.00	11	32.90	32.75	-11	3,838	-0.29%
2018/03/12	26	32.80	11	33.02	32.95	15	3,913	0.38%
2018/03/08	3	31.70	2	32.10	31.60	1	3,846	0.03%
2018/03/07	0	0.00	1	31.50	31.60	-1	3,816	-0.03%
2018/03/06	1	31.20	0	0.00	31.50	1	3,851	0.03%
2018/03/05	3	31.80	2	31.15	30.90	1	3,856	0.03%
2018/03/02	0	0.00	3	32.00	31.95	-3	3,827	-0.08%
2018/02/26	20	31.15	20	31.40	31.90	0	3,662	0.00%
2018/02/08	1	30.00	0	0.00	30.05	1	3,860	0.03%
2018/02/05	0	0.00	1	30.10	30.90	-1	3,774	-0.03%
2018/01/29	2	30.15	0	0.00	30.10	2	4,131	0.05%
2018/01/26	1	30.00	1	30.10	29.95	0	4,139	0.00%
2018/01/25	2	30.58	20	30.55	30.45	-18	4,141	-0.43%
2018/01/23	0	0.00	1	31.75	31.30	-1	4,135	-0.02%
2018/01/22	1	31.80	1	32.00	31.75	0	4,150	0.00%
2018/01/17	0	0.00	1	31.40	31.50	-1	4,417	-0.02%
2018/01/16	0	0.00	1	31.00	31.50	-1	4,483	-0.02%
2018/01/12	1	30.60	0	0.00	30.65	1	4,792	0.02%
2018/01/11	0	0.00	5	30.45	30.65	-5	4,843	-0.10%
2018/01/08	0	0.00	1	30.10	30.10	-1	4,918	-0.02%
2018/01/05	1	30.30	0	0.00	30.30	1	5,078	0.02%
2018/01/03	1	31.05	0	0.00	30.45	1	5,089	0.02%